date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1962-01-02,38.5,38.87,38.12,38.5,13600,1.32570234174848,1.33844285776009,1.31261748746629,1.32570234174848,394960.454930946,0.0,1.0
1962-01-03,38.87,38.87,38.12,38.5,12933,1.33844285776009,1.33844285776009,1.31261748746629,1.32570234174848,375589.967913376,0.0,1.0
1962-01-04,39.88,41.0,39.75,39.75,29600,1.37322102308908,1.41178690939449,1.36874462557149,1.36874462557149,859619.813673232,0.0,1.0
1962-01-05,40.25,40.75,39.75,39.88,13600,1.38596153910069,1.40317845262989,1.36874462557149,1.37322102308908,394960.454930944,0.0,1.0
1962-01-08,40.5,40.87,40.0,40.25,16933,1.39456999586529,1.4073105118769,1.37735308233609,1.38596153910069,491754.807598947,0.0,1.0
1962-01-09,40.87,41.25,40.13,40.5,24133,1.4073105118769,1.42039536615909,1.38182947985368,1.39456999586529,700851.519032976,0.0,1.0
1962-01-10,40.37,41.12,40.25,40.87,15200,1.3900935983477,1.4159189686415,1.38596153910069,1.4073105118769,441426.390805172,0.0,1.0
1962-01-11,41.0,41.0,40.0,40.37,32000,1.41178690939449,1.41178690939449,1.37735308233609,1.3900935983477,929318.717484575,0.0,1.0
1962-01-12,41.25,41.75,40.5,41.0,29333,1.42039536615909,1.43761227968829,1.39456999586529,1.41178690939449,851865.810624221,0.0,1.0
1962-01-15,41.12,41.5,40.5,41.25,23333,1.4159189686415,1.42900382292369,1.39456999586529,1.42039536615909,677618.551095862,0.0,1.0
1962-01-16,40.5,40.75,40.25,40.75,13600,1.39456999586529,1.40317845262989,1.38596153910069,1.40317845262989,394960.454930944,0.0,1.0
1962-01-17,40.37,41.0,40.25,40.5,13333,1.3900935983477,1.41178690939449,1.38596153910069,1.39456999586529,387206.451881932,0.0,1.0
1962-01-18,41.25,41.25,40.37,40.37,21733,1.42039536615909,1.42039536615909,1.3900935983477,1.3900935983477,631152.615221634,0.0,1.0
1962-01-19,42.0,42.0,40.5,41.25,29733,1.44622073645289,1.44622073645289,1.39456999586529,1.42039536615909,863482.294592779,0.0,1.0
1962-01-22,41.87,42.5,41.87,42.0,21733,1.4417443389353,1.46343764998209,1.4417443389353,1.44622073645289,631152.615221634,0.0,1.0
1962-01-23,41.0,42.25,41.0,41.87,18533,1.41178690939449,1.45482919321749,1.41178690939449,1.4417443389353,538220.743473176,0.0,1.0
1962-01-24,40.75,41.0,40.0,41.0,10000,1.40317845262989,1.41178690939449,1.37735308233609,1.41178690939449,290412.09921393,0.0,1.0
1962-01-25,41.0,41.38,40.63,40.75,12533,1.41178690939449,1.42487176367668,1.39904639338288,1.40317845262989,363973.483944818,0.0,1.0
1962-01-26,41.0,41.38,40.5,41.0,8933,1.41178690939449,1.42487176367668,1.39456999586529,1.41178690939449,259425.128227804,0.0,1.0
1962-01-29,41.38,41.38,40.87,41.0,10133,1.42487176367668,1.42487176367668,1.4073105118769,1.41178690939449,294274.580133476,0.0,1.0
1962-01-30,40.75,41.25,40.63,41.25,10000,1.40317845262989,1.42039536615909,1.39904639338288,1.42039536615909,290412.09921393,0.0,1.0
1962-01-31,41.0,41.38,40.75,40.75,15733,1.41178690939449,1.42487176367668,1.40317845262989,1.40317845262989,456905.355693276,0.0,1.0
1962-02-01,41.75,42.0,41.0,41.0,9333,1.43761227968829,1.44622073645289,1.41178690939449,1.41178690939449,271041.612196361,0.0,1.0
1962-02-02,41.5,41.87,41.38,41.75,16533,1.42900382292369,1.4417443389353,1.42487176367668,1.43761227968829,480138.323630391,0.0,1.0
1962-02-05,41.38,41.63,41.38,41.5,8000,1.42487176367668,1.43348022044128,1.42487176367668,1.42900382292369,232329.679371144,0.0,1.0
1962-02-06,41.63,41.87,41.5,41.5,8800,1.43348022044128,1.4417443389353,1.42900382292369,1.42900382292369,255562.647308259,0.0,1.0
1962-02-07,41.12,41.87,41.12,41.63,10133,1.4159189686415,1.4417443389353,1.4159189686415,1.43348022044128,294274.580133475,0.0,1.0
1962-02-08,41.12,41.25,41.12,41.12,11733,1.4159189686415,1.42039536615909,1.4159189686415,1.4159189686415,340740.516007703,0.0,1.0
1962-02-09,40.63,41.25,40.63,41.12,9600,1.39904639338288,1.42039536615909,1.39904639338288,1.4159189686415,278795.615245373,0.0,1.0
1962-02-12,40.75,40.75,40.13,40.63,8133,1.40317845262989,1.40317845262989,1.38182947985368,1.39904639338288,236192.160290689,0.0,1.0
1962-02-13,40.63,40.87,40.37,40.75,7200,1.39904639338288,1.4073105118769,1.3900935983477,1.40317845262989,209096.71143403,0.0,1.0
1962-02-14,40.25,40.63,40.0,40.63,14800,1.38596153910069,1.39904639338288,1.37735308233609,1.39904639338288,429809.906836616,0.0,1.0
1962-02-15,40.0,40.13,39.5,40.13,4933,1.37735308233609,1.38182947985368,1.36013616880689,1.38182947985368,143260.288542231,0.0,1.0
1962-02-16,40.25,40.5,39.25,40.0,7333,1.38596153910069,1.39456999586529,1.35152771204229,1.37735308233609,212959.192353575,0.0,1.0
1962-02-19,40.25,40.63,39.88,40.25,14133,1.38596153910069,1.39904639338288,1.37322102308908,1.38596153910069,410439.419819047,0.0,1.0
1962-02-20,40.13,40.37,40.0,40.25,5600,1.38182947985368,1.3900935983477,1.37735308233609,1.38596153910069,162630.775559801,0.0,1.0
1962-02-21,39.25,40.13,39.0,40.13,8133,1.35152771204229,1.38182947985368,1.34291925527769,1.38182947985368,236192.160290688,0.0,1.0
1962-02-23,39.25,39.75,39.0,39.25,8000,1.35152771204229,1.36874462557149,1.34291925527769,1.35152771204229,232329.679371143,0.0,1.0
1962-02-26,40.75,40.75,40.0,40.0,13200,1.40317845262989,1.40317845262989,1.37735308233609,1.37735308233609,383343.970962387,0.0,1.0
1962-02-27,40.37,41.0,40.25,40.75,9733,1.3900935983477,1.41178690939449,1.38596153910069,1.40317845262989,282658.096164917,0.0,1.0
1962-02-28,40.37,40.87,40.0,40.37,11600,1.3900935983477,1.4073105118769,1.37735308233609,1.3900935983477,336878.035088158,0.0,1.0
1962-03-01,40.37,40.87,40.37,40.37,6133,1.3900935983477,1.4073105118769,1.3900935983477,1.3900935983477,178109.740447903,0.0,1.0
1962-03-02,40.5,40.5,40.0,40.37,8800,1.39456999586529,1.39456999586529,1.37735308233609,1.3900935983477,255562.647308258,0.0,1.0
1962-03-05,40.5,40.63,40.0,40.5,6533,1.39456999586529,1.39904639338288,1.37735308233609,1.39456999586529,189726.22441646,0.0,1.0
1962-03-06,40.25,40.87,40.0,40.5,8133,1.38596153910069,1.4073105118769,1.37735308233609,1.39456999586529,236192.160290689,0.0,1.0
1962-03-07,39.75,40.25,39.5,40.25,14400,1.36874462557149,1.38596153910069,1.36013616880689,1.38596153910069,418193.422868058,0.0,1.0
1962-03-08,39.37,39.88,39.25,39.75,8133,1.35565977128929,1.37322102308908,1.35152771204229,1.36874462557149,236192.16029069,0.0,1.0
1962-03-09,39.25,39.5,39.25,39.37,7200,1.35152771204229,1.36013616880689,1.35152771204229,1.35565977128929,209096.711434029,0.0,1.0
1962-03-12,38.75,39.37,38.75,39.25,8000,1.33431079851309,1.35565977128929,1.33431079851309,1.35152771204229,232329.679371143,0.0,1.0
1962-03-13,39.0,39.25,38.12,38.75,11733,1.34291925527769,1.35152771204229,1.31261748746629,1.33431079851309,340740.516007703,0.0,1.0
1962-03-14,39.88,39.88,39.13,39.13,9733,1.37322102308908,1.37322102308908,1.34739565279528,1.34739565279528,282658.096164918,0.0,1.0
1962-03-15,39.5,39.88,39.25,39.88,11600,1.36013616880689,1.37322102308908,1.35152771204229,1.37322102308908,336878.035088158,0.0,1.0
1962-03-16,39.88,39.88,39.5,39.5,6533,1.37322102308908,1.37322102308908,1.36013616880689,1.36013616880689,189726.22441646,0.0,1.0
1962-03-19,39.88,40.37,39.62,39.88,8800,1.37322102308908,1.3900935983477,1.36426822805389,1.37322102308908,255562.647308258,0.0,1.0
1962-03-20,40.75,40.75,40.0,40.0,14800,1.40317845262989,1.40317845262989,1.37735308233609,1.37735308233609,429809.906836616,0.0,1.0
1962-03-21,39.75,40.87,39.5,40.75,19333,1.36874462557149,1.4073105118769,1.36013616880689,1.40317845262989,561453.711410289,0.0,1.0
1962-03-22,40.37,40.63,40.0,40.0,22400,1.3900935983477,1.39904639338288,1.37735308233609,1.37735308233609,650523.102239201,0.0,1.0
1962-03-23,40.37,40.75,40.13,40.37,15733,1.3900935983477,1.40317845262989,1.38182947985368,1.3900935983477,456905.355693275,0.0,1.0
1962-03-26,40.13,40.5,39.75,40.37,10400,1.38182947985368,1.39456999586529,1.36874462557149,1.3900935983477,302028.583182487,0.0,1.0
1962-03-27,40.13,40.25,40.0,40.13,9333,1.38182947985368,1.38596153910069,1.37735308233609,1.38182947985368,271041.612196361,0.0,1.0
1962-03-28,40.87,40.87,40.13,40.13,12133,1.4073105118769,1.4073105118769,1.38182947985368,1.38182947985368,352356.99997626,0.0,1.0
1962-03-29,40.37,40.87,40.25,40.87,7600,1.3900935983477,1.4073105118769,1.38596153910069,1.4073105118769,220713.195402586,0.0,1.0
1962-03-30,40.87,40.87,40.25,40.37,7200,1.4073105118769,1.4073105118769,1.38596153910069,1.3900935983477,209096.711434029,0.0,1.0
1962-04-02,40.13,40.75,39.88,40.75,19200,1.38182947985368,1.40317845262989,1.37322102308908,1.40317845262989,557591.230490745,0.0,1.0
1962-04-03,40.0,40.63,39.88,40.13,14000,1.37735308233609,1.39904639338288,1.37322102308908,1.38182947985368,406576.938899501,0.0,1.0
1962-04-04,40.13,40.37,39.88,40.0,9600,1.38182947985368,1.3900935983477,1.37322102308908,1.37735308233609,278795.615245373,0.0,1.0
1962-04-05,40.5,40.5,40.0,40.13,16000,1.39456999586529,1.39456999586529,1.37735308233609,1.38182947985368,464659.358742287,0.0,1.0
1962-04-06,40.37,40.37,39.88,40.37,12400,1.3900935983477,1.3900935983477,1.37322102308908,1.3900935983477,360111.003025272,0.0,1.0
1962-04-09,39.88,40.37,39.88,40.37,10400,1.37322102308908,1.3900935983477,1.37322102308908,1.3900935983477,302028.583182487,0.0,1.0
1962-04-10,40.25,40.25,39.62,39.88,10000,1.38596153910069,1.38596153910069,1.36426822805389,1.37322102308908,290412.099213929,0.0,1.0
1962-04-11,40.13,40.63,39.75,40.25,15200,1.38182947985368,1.39904639338288,1.36874462557149,1.38596153910069,441426.390805173,0.0,1.0
1962-04-12,39.75,39.88,39.25,39.88,13200,1.36874462557149,1.37322102308908,1.35152771204229,1.37322102308908,383343.970962387,0.0,1.0
1962-04-13,38.75,39.62,38.75,39.62,3200,1.33431079851309,1.36426822805389,1.33431079851309,1.36426822805389,92931.8717484572,0.0,1.0
1962-04-16,37.75,38.63,37.25,38.63,10800,1.29987697145468,1.33017873926608,1.28266005792548,1.33017873926608,313645.067151045,0.0,1.0
1962-04-17,38.25,38.87,37.87,37.87,14400,1.31709388498388,1.33844285776009,1.30400903070169,1.30400903070169,418193.42286806,0.0,1.0
1962-04-18,38.5,38.75,38.0,38.25,10933,1.32570234174848,1.33431079851309,1.30848542821928,1.31709388498388,317507.548070591,0.0,1.0
1962-04-19,38.5,39.0,38.5,38.5,6800,1.32570234174848,1.34291925527769,1.32570234174848,1.32570234174848,197480.227465473,0.0,1.0
1962-04-23,37.13,38.38,37.0,38.38,11333,1.27852799867847,1.32157028250148,1.27405160116088,1.32157028250148,329124.032039148,0.0,1.0
1962-04-24,37.75,37.75,37.25,37.25,8533,1.29987697145468,1.29987697145468,1.28266005792548,1.28266005792548,247808.644259247,0.0,1.0
1962-04-25,36.75,37.5,36.75,37.5,10000,1.26544314439628,1.29126851469008,1.26544314439628,1.29126851469008,290412.09921393,0.0,1.0
1962-04-26,37.25,37.87,36.88,36.88,13600,1.28266005792548,1.30400903070169,1.26991954191387,1.26991954191387,394960.454930945,0.0,1.0
1962-04-27,37.0,37.37,36.5,37.25,15200,1.27405160116088,1.28679211717249,1.25683468763168,1.28266005792548,441426.390805174,0.0,1.0
1962-04-30,35.5,37.0,35.25,37.0,15600,1.22240086057328,1.27405160116088,1.21379240380868,1.27405160116088,453042.87477373,0.0,1.0
1962-05-01,35.75,35.87,34.25,35.5,18933,1.23100931733788,1.23514137658489,1.17935857675028,1.22240086057328,549837.227441733,0.0,1.0
1962-05-02,36.0,36.37,35.75,35.75,11600,1.23961777410248,1.25235829011409,1.23100931733788,1.23100931733788,336878.035088158,0.0,1.0
1962-05-03,37.63,37.63,35.87,36.0,6533,1.29574491220767,1.29574491220767,1.23514137658489,1.23961777410248,189726.224416461,0.0,1.0
1962-05-04,37.25,38.0,37.25,37.63,6400,1.28266005792548,1.30848542821928,1.28266005792548,1.29574491220767,185863.743496915,0.0,1.0
1962-05-07,37.25,37.5,37.0,37.25,15200,1.28266005792548,1.29126851469008,1.27405160116088,1.28266005792548,441426.390805174,0.0,1.0
1962-05-08,37.25,37.75,37.13,37.25,10800,1.28266005792548,1.29987697145468,1.27852799867847,1.28266005792548,313645.067151045,0.0,1.0
1962-05-09,37.0,37.5,36.0,37.25,8000,1.27405160116088,1.29126851469008,1.23961777410248,1.28266005792548,232329.679371144,0.0,1.0
1962-05-10,35.38,36.88,35.25,36.88,1333,1.21826880132627,1.26991954191387,1.21379240380868,1.26991954191387,38711.9328252168,0.0,1.0
1962-05-11,35.38,35.38,34.87,35.38,11733,1.21826880132627,1.21826880132627,1.20070754952648,1.21826880132627,340740.516007704,0.0,1.0
1962-05-14,34.75,36.75,34.75,35.38,12133,1.19657549027948,1.26544314439628,1.19657549027948,1.21826880132627,352356.99997626,0.0,1.0
1962-05-15,36.62,36.88,36.0,36.0,10933,1.26096674687869,1.26991954191387,1.23961777410248,1.23961777410248,317507.548070589,0.0,1.0
1962-05-16,36.37,36.62,36.13,36.62,8533,1.25235829011409,1.26096674687869,1.24409417162007,1.26096674687869,247808.644259246,0.0,1.0
1962-05-17,36.25,36.5,36.0,36.37,14933,1.24822623086708,1.25683468763168,1.23961777410248,1.25235829011409,433672.387756161,0.0,1.0
1962-05-18,36.88,37.25,36.5,36.5,15600,1.26991954191387,1.28266005792548,1.25683468763168,1.25683468763168,453042.874773732,0.0,1.0
1962-05-21,36.5,36.88,36.25,36.88,10933,1.25683468763168,1.26991954191387,1.24822623086708,1.26991954191387,317507.548070589,0.0,1.0
1962-05-22,36.0,36.75,36.0,36.5,9733,1.23961777410248,1.26544314439628,1.23961777410248,1.25683468763168,282658.096164918,0.0,1.0
1962-05-23,35.12,36.13,34.87,36.0,21333,1.20931600629109,1.24409417162007,1.20070754952648,1.23961777410248,619536.131253074,0.0,1.0
1962-05-24,34.75,35.87,34.63,35.12,28000,1.19657549027948,1.23514137658489,1.19244343103247,1.20931600629109,813153.877799001,0.0,1.0
1962-05-25,34.63,35.0,34.25,34.75,12933,1.19244343103247,1.20518394704408,1.17935857675028,1.19657549027948,375589.967913375,0.0,1.0
1962-05-28,32.75,34.63,32.75,34.63,12400,1.12770783616267,1.19244343103247,1.12770783616267,1.19244343103247,360111.003025274,0.0,1.0
1962-05-29,32.5,34.5,31.0,32.75,37600,1.11909937939807,1.18796703351488,1.06744863881047,1.12770783616267,1091949.49304438,0.0,1.0
1962-05-31,34.37,34.63,33.5,33.5,16400,1.18349063599728,1.19244343103247,1.15353320645647,1.15353320645647,476275.842710846,0.0,1.0
1962-06-01,34.87,34.87,34.0,34.37,12400,1.20070754952648,1.20070754952648,1.17075011998567,1.18349063599728,360111.003025274,0.0,1.0
1962-06-04,33.37,34.25,33.25,34.25,13200,1.14905680893888,1.17935857675028,1.14492474969187,1.17935857675028,383343.970962388,0.0,1.0
1962-06-05,33.88,34.37,33.13,33.37,16400,1.16661806073867,1.18349063599728,1.14079269044486,1.14905680893888,476275.842710843,0.0,1.0
1962-06-06,34.5,35.12,34.25,34.25,11733,1.18796703351488,1.20931600629109,1.17935857675028,1.17935857675028,340740.516007703,0.0,1.0
1962-06-07,35.0,35.75,34.37,34.5,12800,1.20518394704408,1.23100931733788,1.18349063599728,1.18796703351488,371727.486993829,0.0,1.0
1962-06-08,34.87,34.87,34.13,34.87,9333,1.20070754952648,1.20070754952648,1.17522651750327,1.20070754952648,271041.612196362,0.0,1.0
1962-06-11,33.75,34.75,33.37,34.75,10000,1.16214166322107,1.19657549027948,1.14905680893888,1.19657549027948,290412.099213931,0.0,1.0
1962-06-12,33.5,33.5,33.13,33.5,18400,1.15353320645647,1.15353320645647,1.14079269044486,1.15353320645647,534358.262553632,0.0,1.0
1962-06-13,33.13,34.5,33.0,33.5,22133,1.14079269044486,1.18796703351488,1.13631629292727,1.15353320645647,642769.099190194,0.0,1.0
1962-06-14,32.12,33.0,32.12,33.0,45333,1.10601452511588,1.13631629292727,1.10601452511588,1.13631629292727,1316525.16936651,0.0,1.0
1962-06-15,32.87,32.87,32.12,32.12,23200,1.13183989540968,1.13183989540968,1.10601452511588,1.10601452511588,673756.070176317,0.0,1.0
1962-06-18,33.13,33.62,33.13,33.13,16533,1.14079269044486,1.15766526570348,1.14079269044486,1.14079269044486,480138.323630392,0.0,1.0
1962-06-19,33.37,33.37,32.75,33.13,12400,1.14905680893888,1.14905680893888,1.12770783616267,1.14079269044486,360111.003025273,0.0,1.0
1962-06-20,32.75,33.37,32.5,33.37,11600,1.12770783616267,1.14905680893888,1.11909937939807,1.14905680893888,336878.035088159,0.0,1.0
1962-06-21,32.0,33.25,32.0,32.75,18800,1.10188246586887,1.14492474969187,1.10188246586887,1.12770783616267,545974.746522188,0.0,1.0
1962-06-22,30.88,32.5,30.88,32.0,31600,1.06331657956346,1.11909937939807,1.06331657956346,1.10188246586887,917702.233516018,0.0,1.0
1962-06-25,29.63,30.75,29.5,30.75,26533,1.02027429574046,1.05884018204587,1.01579789822286,1.05884018204587,770550.422844318,0.0,1.0
1962-06-26,30.13,30.62,29.5,29.63,17600,1.03749120926966,1.05436378452828,1.01579789822286,1.02027429574046,511125.294616516,0.0,1.0
1962-06-27,30.0,30.0,29.5,30.0,10400,1.03301481175207,1.03301481175207,1.01579789822286,1.03301481175207,302028.583182486,0.0,1.0
1962-06-28,31.63,32.25,30.5,30.5,12133,1.08914194985726,1.11049092263347,1.05023172528127,1.05023172528127,352356.999976262,0.0,1.0
1962-06-29,31.87,32.5,31.5,31.63,13200,1.09740606835128,1.11909937939807,1.08466555233967,1.08914194985726,383343.970962387,0.0,1.0
1962-07-02,32.0,32.75,31.5,31.87,10133,1.10188246586887,1.12770783616267,1.08466555233967,1.09740606835128,294274.580133475,0.0,1.0
1962-07-03,32.38,32.63,32.0,32.0,10000,1.11496732015106,1.12357577691566,1.10188246586887,1.10188246586887,290412.099213931,0.0,1.0
1962-07-05,33.25,33.5,32.63,32.63,8133,1.14492474969187,1.15353320645647,1.12357577691566,1.12357577691566,236192.16029069,0.0,1.0
1962-07-06,33.0,33.25,32.0,33.25,8933,1.13631629292727,1.14492474969187,1.10188246586887,1.14492474969187,259425.128227804,0.0,1.0
1962-07-09,32.87,32.87,32.38,32.87,8000,1.13183989540968,1.13183989540968,1.11496732015106,1.13183989540968,232329.679371144,0.0,1.0
1962-07-10,33.0,34.37,33.0,33.0,26800,1.13631629292727,1.18349063599728,1.13631629292727,1.13631629292727,778304.425893334,0.0,1.0
1962-07-11,32.5,32.63,32.0,32.63,13333,1.11909937939807,1.12357577691566,1.10188246586887,1.12357577691566,387206.451881933,0.0,1.0
1962-07-12,32.63,33.0,32.5,32.5,11333,1.12357577691566,1.13631629292727,1.11909937939807,1.11909937939807,329124.032039148,0.0,1.0
1962-07-13,32.12,32.75,32.12,32.63,9733,1.10601452511588,1.12770783616267,1.10601452511588,1.12357577691566,282658.096164918,0.0,1.0
1962-07-16,32.5,32.87,32.12,32.12,10933,1.11909937939807,1.13183989540968,1.10601452511588,1.10601452511588,317507.54807059,0.0,1.0
1962-07-17,32.0,32.63,31.87,32.5,23600,1.10188246586887,1.12357577691566,1.09740606835128,1.11909937939807,685372.554144875,0.0,1.0
1962-07-18,31.25,31.75,31.13,31.75,14133,1.07605709557507,1.09327400910427,1.07192503632806,1.09327400910427,410439.419819047,0.0,1.0
1962-07-19,31.25,31.75,31.13,31.25,14533,1.07605709557507,1.09327400910427,1.07192503632806,1.07605709557507,422055.903787604,0.0,1.0
1962-07-20,31.87,32.12,31.37,31.37,14400,1.09740606835128,1.10601452511588,1.08018915482208,1.08018915482208,418193.422868058,0.0,1.0
1962-07-23,31.63,32.25,31.5,31.87,10533,1.08914194985726,1.11049092263347,1.08466555233967,1.09740606835128,305891.064102033,0.0,1.0
1962-07-24,31.0,31.5,31.0,31.5,25200,1.06744863881047,1.08466555233967,1.06744863881047,1.08466555233967,731838.490019102,0.0,1.0
1962-07-25,30.62,30.75,29.5,30.75,16400,1.05436378452828,1.05884018204587,1.01579789822286,1.05884018204587,476275.842710843,0.0,1.0
1962-07-26,30.5,30.5,30.25,30.5,9333,1.05023172528127,1.05023172528127,1.04162326851667,1.05023172528127,271041.61219636,0.0,1.0
1962-07-27,31.0,31.37,30.37,30.5,8800,1.06744863881047,1.08018915482208,1.04575532776367,1.05023172528127,255562.647308258,0.0,1.0
1962-07-30,31.13,31.5,30.88,31.0,8400,1.07192503632806,1.08466555233967,1.06331657956346,1.06744863881047,243946.163339701,0.0,1.0
1962-07-31,31.75,31.75,31.13,31.13,10933,1.09327400910427,1.09327400910427,1.07192503632806,1.07192503632806,317507.548070589,0.0,1.0
1962-08-01,31.63,31.87,31.37,31.75,16800,1.08914194985726,1.09740606835128,1.08018915482208,1.09327400910427,487892.326679403,0.0,1.0
1962-08-02,31.63,31.87,31.37,31.63,8533,1.08914194985726,1.09740606835128,1.08018915482208,1.08914194985726,247808.644259247,0.0,1.0
1962-08-03,32.0,32.0,31.63,31.63,4400,1.10188246586887,1.10188246586887,1.08914194985726,1.08914194985726,127781.323654129,0.0,1.0
1962-08-06,32.25,32.38,32.0,32.0,7333,1.11049092263347,1.11496732015106,1.10188246586887,1.10188246586887,212959.192353575,0.0,1.0
1962-08-07,32.38,32.5,31.63,32.25,12533,1.11496732015106,1.11909937939807,1.08914194985726,1.11049092263347,363973.483944819,0.0,1.0
1962-08-08,31.87,32.12,31.63,32.12,9600,1.09740606835128,1.10601452511588,1.08914194985726,1.10601452511588,278795.615245372,0.0,1.0
1962-08-09,31.63,32.0,31.5,31.87,14400,1.08914194985726,1.10188246586887,1.08466555233967,1.09740606835128,418193.422868059,0.0,1.0
1962-08-10,31.5,31.75,31.25,31.63,11200,1.08466555233967,1.09327400910427,1.07605709557507,1.08914194985726,325261.551119601,0.0,1.0
1962-08-13,31.25,31.75,31.0,31.5,19600,1.07605709557507,1.09327400910427,1.06744863881047,1.08466555233967,569207.714459302,0.0,1.0
1962-08-14,31.5,31.87,31.13,31.25,13333,1.08466555233967,1.09740606835128,1.07192503632806,1.07605709557507,387206.451881932,0.0,1.0
1962-08-15,33.75,33.75,31.87,31.87,25333,1.16214166322107,1.16214166322107,1.09740606835128,1.09740606835128,735700.970938651,0.0,1.0
1962-08-16,33.75,34.0,33.25,33.75,14533,1.16214166322107,1.17075011998567,1.14492474969187,1.16214166322107,422055.903787606,0.0,1.0
1962-08-17,33.75,34.0,33.25,33.75,13600,1.16214166322107,1.17075011998567,1.14492474969187,1.16214166322107,394960.454930946,0.0,1.0
1962-08-20,33.62,34.13,33.62,33.75,11733,1.15766526570348,1.17522651750327,1.15766526570348,1.16214166322107,340740.516007704,0.0,1.0
1962-08-21,33.62,34.13,33.25,33.62,13333,1.15766526570348,1.17522651750327,1.14492474969187,1.15766526570348,387206.451881933,0.0,1.0
1962-08-22,34.25,34.37,33.88,33.88,19600,1.17935857675028,1.18349063599728,1.16661806073867,1.16661806073867,569207.7144593,0.0,1.0
1962-08-23,34.63,35.5,34.13,34.25,20533,1.19244343103247,1.22240086057328,1.17522651750327,1.17935857675028,596303.163315961,0.0,1.0
1962-08-24,35.0,35.38,34.63,34.63,6400,1.20518394704408,1.21826880132627,1.19244343103247,1.19244343103247,185863.743496915,0.0,1.0
1962-08-27,35.38,35.38,34.63,35.0,14000,1.21826880132627,1.21826880132627,1.19244343103247,1.20518394704408,406576.938899502,0.0,1.0
1962-08-28,35.0,35.38,35.0,35.38,14933,1.20518394704408,1.21826880132627,1.20518394704408,1.21826880132627,433672.38775616,0.0,1.0
1962-08-29,35.0,35.38,34.5,35.0,24133,1.20518394704408,1.21826880132627,1.18796703351488,1.20518394704408,700851.519032975,0.0,1.0
1962-08-30,35.0,35.38,35.0,35.0,14000,1.20518394704408,1.21826880132627,1.20518394704408,1.20518394704408,406576.938899501,0.0,1.0
1962-08-31,35.12,35.75,35.12,35.12,7733,1.20931600629109,1.23100931733788,1.20931600629109,1.20931600629109,224575.676322131,0.0,1.0
1962-09-04,34.75,35.87,34.75,35.12,18933,1.19657549027948,1.23514137658489,1.19657549027948,1.20931600629109,549837.227441732,0.0,1.0
1962-09-05,33.88,34.5,33.62,34.5,32133,1.16661806073867,1.18796703351488,1.15766526570348,1.18796703351488,933181.198404118,0.0,1.0
1962-09-06,33.88,34.0,33.37,33.88,15200,1.16661806073867,1.17075011998567,1.14905680893888,1.16661806073867,441426.390805172,0.0,1.0
1962-09-07,34.37,34.37,33.5,33.88,24133,1.18349063599728,1.18349063599728,1.15353320645647,1.16661806073867,700851.519032979,0.0,1.0
1962-09-10,33.75,34.25,33.37,34.25,13733,1.16214166322107,1.17935857675028,1.14905680893888,1.17935857675028,398822.935850491,0.0,1.0
1962-09-11,33.88,34.0,33.62,33.75,8533,1.16661806073867,1.17075011998567,1.15766526570348,1.16214166322107,247808.644259246,0.0,1.0
1962-09-12,34.0,34.37,33.75,33.88,8533,1.17075011998567,1.18349063599728,1.16214166322107,1.16661806073867,247808.644259247,0.0,1.0
1962-09-13,34.87,35.0,34.25,34.25,10000,1.20070754952648,1.20518394704408,1.17935857675028,1.17935857675028,290412.099213931,0.0,1.0
1962-09-14,33.75,35.0,33.75,34.87,12000,1.16214166322107,1.20518394704408,1.16214166322107,1.20070754952648,348494.519056717,0.0,1.0
1962-09-17,33.62,34.13,33.5,33.75,19333,1.15766526570348,1.17522651750327,1.15353320645647,1.16214166322107,561453.711410291,0.0,1.0
1962-09-18,34.13,34.25,33.62,33.62,16933,1.17522651750327,1.17935857675028,1.15766526570348,1.15766526570348,491754.807598946,0.0,1.0
1962-09-19,33.75,33.88,33.37,33.37,11200,1.16214166322107,1.16661806073867,1.14905680893888,1.14905680893888,325261.551119603,0.0,1.0
1962-09-20,34.13,34.25,33.75,33.75,13333,1.17522651750327,1.17935857675028,1.16214166322107,1.16214166322107,387206.451881932,0.0,1.0
1962-09-21,33.75,33.75,33.37,33.75,19200,1.16214166322107,1.16214166322107,1.14905680893888,1.16214166322107,557591.230490747,0.0,1.0
1962-09-24,32.87,33.37,32.5,33.37,21733,1.13183989540968,1.14905680893888,1.11909937939807,1.14905680893888,631152.615221634,0.0,1.0
1962-09-25,33.37,33.37,32.87,32.87,9333,1.14905680893888,1.14905680893888,1.13183989540968,1.13183989540968,271041.612196361,0.0,1.0
1962-09-26,32.38,33.37,32.38,33.37,17600,1.11496732015106,1.14905680893888,1.11496732015106,1.14905680893888,511125.294616518,0.0,1.0
1962-09-27,31.87,32.87,31.87,32.38,19333,1.09740606835128,1.13183989540968,1.09740606835128,1.11496732015106,561453.711410289,0.0,1.0
1962-09-28,31.5,32.38,31.5,31.87,6800,1.08466555233967,1.11496732015106,1.08466555233967,1.09740606835128,197480.227465472,0.0,1.0
1962-10-01,31.37,31.63,31.25,31.25,8800,1.08018915482208,1.08914194985726,1.07605709557507,1.07605709557507,255562.647308257,0.0,1.0
1962-10-02,31.5,32.87,31.25,31.37,13733,1.08466555233967,1.13183989540968,1.07605709557507,1.08018915482208,398822.93585049,0.0,1.0
1962-10-03,31.75,32.5,31.5,31.5,6400,1.09327400910427,1.11909937939807,1.08466555233967,1.08466555233967,185863.743496915,0.0,1.0
1962-10-04,32.5,32.5,31.63,31.75,6533,1.11909937939807,1.11909937939807,1.08914194985726,1.09327400910427,189726.224416461,0.0,1.0
1962-10-05,32.25,32.63,32.12,32.5,7200,1.11049092263347,1.12357577691566,1.10601452511588,1.11909937939807,209096.71143403,0.0,1.0
1962-10-08,32.12,32.12,31.87,32.12,9200,1.10601452511588,1.10601452511588,1.09740606835128,1.10601452511588,267179.131276815,0.0,1.0
1962-10-09,31.63,32.0,31.5,31.5,26933,1.08914194985726,1.10188246586887,1.08466555233967,1.08466555233967,782166.906812878,0.0,1.0
1962-10-10,32.5,32.5,31.63,31.63,11600,1.11909937939807,1.11909937939807,1.08914194985726,1.08914194985726,336878.035088159,0.0,1.0
1962-10-11,31.87,32.0,31.5,32.0,15733,1.09740606835128,1.10188246586887,1.08466555233967,1.10188246586887,456905.355693275,0.0,1.0
1962-10-12,31.63,31.75,31.5,31.75,6000,1.08914194985726,1.09327400910427,1.08466555233967,1.09327400910427,174247.259528358,0.0,1.0
1962-10-15,32.87,32.87,31.63,31.63,6400,1.13183989540968,1.13183989540968,1.08914194985726,1.08914194985726,185863.743496915,0.0,1.0
1962-10-16,32.38,33.25,32.38,32.38,18800,1.11496732015106,1.14492474969187,1.11496732015106,1.11496732015106,545974.74652219,0.0,1.0
1962-10-17,32.63,32.75,32.38,32.38,12800,1.12357577691566,1.12770783616267,1.11496732015106,1.11496732015106,371727.486993831,0.0,1.0
1962-10-18,32.0,32.75,32.0,32.63,15333,1.10188246586887,1.12770783616267,1.10188246586887,1.12357577691566,445288.871724719,0.0,1.0
1962-10-19,31.0,32.38,31.0,32.0,26133,1.06744863881047,1.11496732015106,1.06744863881047,1.10188246586887,758933.938875761,0.0,1.0
1962-10-22,30.37,30.88,30.25,30.88,14933,1.04575532776367,1.06331657956346,1.04162326851667,1.06331657956346,433672.387756163,0.0,1.0
1962-10-23,29.87,30.62,29.63,30.37,14933,1.02853841423447,1.05436378452828,1.02027429574046,1.04575532776367,433672.387756163,0.0,1.0
1962-10-24,30.75,30.88,29.63,29.87,20800,1.05884018204587,1.06331657956346,1.02027429574046,1.02853841423447,604057.166364973,0.0,1.0
1962-10-25,30.62,31.37,30.0,30.75,19200,1.05436378452828,1.08018915482208,1.03301481175207,1.05884018204587,557591.230490743,0.0,1.0
1962-10-26,30.5,31.37,30.5,30.62,7333,1.05023172528127,1.08018915482208,1.05023172528127,1.05436378452828,212959.192353574,0.0,1.0
1962-10-29,31.87,32.5,31.13,32.12,14933,1.09740606835128,1.11909937939807,1.07192503632806,1.10601452511588,433672.387756161,0.0,1.0
1962-10-30,33.0,33.0,31.5,31.87,18133,1.13631629292727,1.13631629292727,1.08466555233967,1.09740606835128,526604.25950462,0.0,1.0
1962-10-31,32.87,33.13,32.75,33.0,12533,1.13183989540968,1.14079269044486,1.12770783616267,1.13631629292727,363973.483944818,0.0,1.0
1962-11-01,33.62,33.75,32.87,32.87,11333,1.15766526570348,1.16214166322107,1.13183989540968,1.13183989540968,329124.032039147,0.0,1.0
1962-11-02,33.88,34.0,33.5,33.62,17600,1.16661806073867,1.17075011998567,1.15353320645647,1.15766526570348,511125.294616515,0.0,1.0
1962-11-05,34.5,34.87,33.88,33.88,14400,1.18796703351488,1.20070754952648,1.16661806073867,1.16661806073867,418193.422868058,0.0,1.0
1962-11-07,35.0,35.12,34.5,34.5,15200,1.20518394704408,1.20931600629109,1.18796703351488,1.18796703351488,441426.390805172,0.0,1.0
1962-11-08,35.0,35.0,34.63,35.0,10800,1.20518394704408,1.20518394704408,1.19244343103247,1.20518394704408,313645.067151043,0.0,1.0
1962-11-09,34.87,34.87,34.5,34.87,10000,1.20070754952648,1.20070754952648,1.18796703351488,1.20070754952648,290412.099213931,0.0,1.0
1962-11-12,35.0,35.0,34.63,34.87,8000,1.20518394704408,1.20518394704408,1.19244343103247,1.20070754952648,232329.679371143,0.0,1.0
1962-11-13,35.63,35.75,34.87,35.0,18000,1.22687725809087,1.23100931733788,1.20070754952648,1.20518394704408,522741.778585074,0.0,1.0
1962-11-14,36.13,36.62,35.5,35.63,21733,1.24409417162007,1.26096674687869,1.22240086057328,1.22687725809087,631152.615221634,0.0,1.0
1962-11-15,36.0,36.75,35.87,36.13,15600,1.23961777410248,1.26544314439628,1.23514137658489,1.24409417162007,453042.87477373,0.0,1.0
1962-11-16,36.0,36.37,35.87,36.0,10533,1.23961777410248,1.25235829011409,1.23514137658489,1.23961777410248,305891.064102032,0.0,1.0
1962-11-19,36.0,36.13,35.75,36.0,9333,1.23961777410248,1.24409417162007,1.23100931733788,1.23961777410248,271041.61219636,0.0,1.0
1962-11-20,36.0,36.13,35.87,36.0,9333,1.23961777410248,1.24409417162007,1.23514137658489,1.23961777410248,271041.61219636,0.0,1.0
1962-11-21,36.0,36.13,35.87,36.0,8800,1.23961777410248,1.24409417162007,1.23514137658489,1.23961777410248,255562.647308258,0.0,1.0
1962-11-23,36.0,36.62,35.87,36.0,18933,1.23961777410248,1.26096674687869,1.23514137658489,1.23961777410248,549837.227441733,0.0,1.0
1962-11-26,36.0,36.13,35.87,36.0,15600,1.23961777410248,1.24409417162007,1.23514137658489,1.23961777410248,453042.87477373,0.0,1.0
1962-11-27,36.0,36.13,35.63,36.0,13733,1.23961777410248,1.24409417162007,1.22687725809087,1.23961777410248,398822.935850489,0.0,1.0
1962-11-28,36.13,36.13,35.87,36.0,14800,1.24409417162007,1.24409417162007,1.23514137658489,1.23961777410248,429809.906836617,0.0,1.0
1962-11-29,36.13,36.5,36.13,36.13,10933,1.24409417162007,1.25683468763168,1.24409417162007,1.24409417162007,317507.54807059,0.0,1.0
1962-11-30,36.13,36.62,36.13,36.13,10400,1.24409417162007,1.26096674687869,1.24409417162007,1.24409417162007,302028.583182487,0.0,1.0
1962-12-03,36.25,36.5,36.13,36.13,6800,1.24822623086708,1.25683468763168,1.24409417162007,1.24409417162007,197480.227465472,0.0,1.0
1962-12-04,37.63,37.63,36.25,36.25,17200,1.29574491220767,1.29574491220767,1.24822623086708,1.24822623086708,499508.810647961,0.0,1.0
1962-12-05,37.25,37.75,37.25,37.63,15200,1.28266005792548,1.29987697145468,1.28266005792548,1.29574491220767,441426.390805174,0.0,1.0
1962-12-06,37.87,37.87,37.13,37.25,10533,1.30400903070169,1.30400903070169,1.27852799867847,1.28266005792548,305891.064102033,0.0,1.0
1962-12-07,37.75,37.87,37.25,37.87,8000,1.29987697145468,1.30400903070169,1.28266005792548,1.30400903070169,232329.679371144,0.0,1.0
1962-12-10,37.0,38.0,37.0,37.75,36800,1.27405160116088,1.30848542821928,1.27405160116088,1.29987697145468,1068716.52510726,0.0,1.0
1962-12-11,37.0,37.0,36.5,37.0,34000,1.27405160116088,1.27405160116088,1.25683468763168,1.27405160116088,987401.137327362,0.0,1.0
1962-12-12,35.87,36.88,35.5,36.88,31200,1.23514137658489,1.26991954191387,1.22240086057328,1.26991954191387,906085.749547459,0.0,1.0
1962-12-13,36.25,36.25,35.75,35.87,5333,1.24822623086708,1.24822623086708,1.23100931733788,1.23514137658489,154876.772510789,0.0,1.0
1962-12-14,35.75,35.87,35.5,35.87,7333,1.23100931733788,1.23514137658489,1.22240086057328,1.23514137658489,212959.192353575,0.0,1.0
1962-12-17,35.38,35.75,35.38,35.75,10800,1.21826880132627,1.23100931733788,1.21826880132627,1.23100931733788,313645.067151044,0.0,1.0
1962-12-18,36.0,36.5,35.5,35.5,26133,1.23961777410248,1.25683468763168,1.22240086057328,1.22240086057328,758933.938875762,0.0,1.0
1962-12-19,36.13,36.94,36.0,36.0,8533,1.24409417162007,1.27198557153738,1.23961777410248,1.23961777410248,247808.644259247,0.0,1.0
1962-12-20,35.75,36.25,35.75,36.13,22800,1.23100931733788,1.24822623086708,1.23100931733788,1.24409417162007,662139.586207759,0.0,1.0
1962-12-21,36.5,36.5,35.5,35.75,33200,1.25683468763168,1.25683468763168,1.22240086057328,1.23100931733788,964168.169390247,0.0,1.0
1962-12-24,36.62,36.75,36.5,36.5,9733,1.26096674687869,1.26544314439628,1.25683468763168,1.25683468763168,282658.096164918,0.0,1.0
1962-12-26,37.13,37.13,36.88,36.88,10133,1.27852799867847,1.27852799867847,1.26991954191387,1.26991954191387,294274.580133476,0.0,1.0
1962-12-27,37.25,37.25,36.88,37.13,10133,1.28266005792548,1.28266005792548,1.26991954191387,1.27852799867847,294274.580133475,0.0,1.0
1962-12-28,37.0,37.25,36.62,37.25,13200,1.27405160116088,1.28266005792548,1.26096674687869,1.28266005792548,383343.970962388,0.0,1.0
1962-12-31,37.37,37.5,36.62,37.0,8133,1.28679211717249,1.29126851469008,1.26096674687869,1.27405160116088,236192.160290689,0.0,1.0
1963-01-02,37.0,37.5,37.0,37.37,9333,1.27405160116088,1.29126851469008,1.27405160116088,1.28679211717249,271041.612196361,0.0,1.0
1963-01-03,37.37,37.63,37.13,37.13,6133,1.28679211717249,1.29574491220767,1.27852799867847,1.27852799867847,178109.740447903,0.0,1.0
1963-01-04,38.25,38.38,37.37,37.37,11733,1.31709388498388,1.32157028250148,1.28679211717249,1.28679211717249,340740.516007705,0.0,1.0
1963-01-07,38.12,38.63,38.12,38.25,10800,1.31261748746629,1.33017873926608,1.31261748746629,1.31709388498388,313645.067151045,0.0,1.0
1963-01-08,38.12,38.63,37.87,38.12,21733,1.31261748746629,1.33017873926608,1.30400903070169,1.31261748746629,631152.615221635,0.0,1.0
1963-01-09,38.12,38.5,38.12,38.12,9600,1.31261748746629,1.32570234174848,1.31261748746629,1.31261748746629,278795.615245373,0.0,1.0
1963-01-10,38.0,38.38,38.0,38.12,6933,1.30848542821928,1.32157028250148,1.30848542821928,1.31261748746629,201342.708385018,0.0,1.0
1963-01-11,38.0,38.25,37.87,38.0,450,1.30848542821928,1.31709388498388,1.30400903070169,1.30848542821928,13068.5444646269,0.0,1.0
1963-01-14,38.25,38.38,37.75,38.0,12800,1.31709388498388,1.32157028250148,1.29987697145468,1.30848542821928,371727.486993831,0.0,1.0
1963-01-15,38.5,38.63,37.75,38.25,10400,1.32570234174848,1.33017873926608,1.29987697145468,1.31709388498388,302028.583182488,0.0,1.0
1963-01-16,37.75,38.87,37.75,38.5,5200,1.29987697145468,1.33844285776009,1.29987697145468,1.32570234174848,151014.291591244,0.0,1.0
1963-01-17,38.12,38.12,37.63,37.75,7333,1.31261748746629,1.31261748746629,1.29574491220767,1.29987697145468,212959.192353575,0.0,1.0
1963-01-18,38.0,38.63,38.0,38.12,16400,1.30848542821928,1.33017873926608,1.30848542821928,1.31261748746629,476275.842710846,0.0,1.0
1963-01-21,37.13,38.0,37.13,38.0,16933,1.27852799867847,1.30848542821928,1.27852799867847,1.30848542821928,491754.807598949,0.0,1.0
1963-01-22,37.37,37.63,37.13,37.13,12933,1.28679211717249,1.29574491220767,1.27852799867847,1.27852799867847,375589.967913375,0.0,1.0
1963-01-23,37.25,37.5,37.13,37.37,12533,1.28266005792548,1.29126851469008,1.27852799867847,1.28679211717249,363973.483944819,0.0,1.0
1963-01-24,37.37,37.87,37.25,37.25,21333,1.28679211717249,1.30400903070169,1.28266005792548,1.28266005792548,619536.131253076,0.0,1.0
1963-01-25,37.5,37.75,37.25,37.37,20000,1.29126851469008,1.29987697145468,1.28266005792548,1.28679211717249,580824.198427861,0.0,1.0
1963-01-28,38.0,38.63,37.37,37.5,22133,1.30848542821928,1.33017873926608,1.28679211717249,1.29126851469008,642769.099190193,0.0,1.0
1963-01-29,38.12,38.38,37.75,38.0,24400,1.31261748746629,1.32157028250148,1.29987697145468,1.30848542821928,708605.52208199,0.0,1.0
1963-01-30,38.12,38.38,37.87,38.12,8000,1.31261748746629,1.32157028250148,1.30400903070169,1.31261748746629,232329.679371144,0.0,1.0
1963-01-31,38.5,38.5,38.0,38.12,10533,1.32570234174848,1.32570234174848,1.30848542821928,1.31261748746629,305891.064102033,0.0,1.0
1963-02-01,38.0,38.63,38.0,38.5,12533,1.30848542821928,1.33017873926608,1.30848542821928,1.32570234174848,363973.483944819,0.0,1.0
1963-02-04,37.75,38.0,37.0,38.0,8533,1.29987697145468,1.30848542821928,1.27405160116088,1.30848542821928,247808.644259247,0.0,1.0
1963-02-05,37.25,37.63,37.0,37.63,12800,1.28266005792548,1.29574491220767,1.27405160116088,1.29574491220767,371727.486993831,0.0,1.0
1963-02-06,37.5,37.63,37.0,37.25,6800,1.29126851469008,1.29574491220767,1.27405160116088,1.28266005792548,197480.227465473,0.0,1.0
1963-02-07,36.5,37.5,35.75,37.5,10933,1.25683468763168,1.29126851469008,1.23100931733788,1.29126851469008,317507.548070589,0.0,1.0
1963-02-08,36.37,36.37,36.0,36.37,14133,1.25235829011409,1.25235829011409,1.23961777410248,1.25235829011409,410439.419819046,0.0,1.0
1963-02-11,35.75,36.37,35.63,36.37,18533,1.23100931733788,1.25235829011409,1.22687725809087,1.25235829011409,538220.743473175,0.0,1.0
1963-02-12,36.37,36.37,35.75,35.75,12533,1.25235829011409,1.25235829011409,1.23100931733788,1.23100931733788,363973.483944818,0.0,1.0
1963-02-13,36.37,36.5,36.0,36.37,7200,1.25235829011409,1.25683468763168,1.23961777410248,1.25235829011409,209096.711434029,0.0,1.0
1963-02-14,36.5,36.75,36.37,36.37,3733,1.25683468763168,1.26544314439628,1.25235829011409,1.25235829011409,108410.83663656,0.0,1.0
1963-02-15,36.0,36.25,35.87,36.25,34400,1.23961777410248,1.24822623086708,1.23514137658489,1.24822623086708,999017.621295918,0.0,1.0
1963-02-18,36.0,36.5,35.63,36.0,18800,1.23961777410248,1.25683468763168,1.22687725809087,1.23961777410248,545974.746522188,0.0,1.0
1963-02-19,35.75,36.13,35.75,36.0,19200,1.23100931733788,1.24409417162007,1.23100931733788,1.23961777410248,557591.230490745,0.0,1.0
1963-02-20,35.5,35.87,35.0,35.75,22133,1.22240086057328,1.23514137658489,1.20518394704408,1.23100931733788,642769.09919019,0.0,1.0
1963-02-21,35.12,35.5,35.0,35.5,16000,1.20931600629109,1.22240086057328,1.20518394704408,1.22240086057328,464659.358742286,0.0,1.0
1963-02-25,35.25,35.38,35.0,35.0,10933,1.21379240380868,1.21826880132627,1.20518394704408,1.20518394704408,317507.548070589,0.0,1.0
1963-02-26,35.5,35.5,35.12,35.25,8800,1.22240086057328,1.22240086057328,1.20931600629109,1.21379240380868,255562.647308258,0.0,1.0
1963-02-27,35.12,35.38,35.0,35.38,9733,1.20931600629109,1.21826880132627,1.20518394704408,1.21826880132627,282658.096164917,0.0,1.0
1963-02-28,35.0,35.25,35.0,35.12,7600,1.20518394704408,1.21379240380868,1.20518394704408,1.20931600629109,220713.195402586,0.0,1.0
1963-03-01,34.87,35.25,34.63,35.0,32000,1.20070754952648,1.21379240380868,1.19244343103247,1.20518394704408,929318.717484579,0.0,1.0
1963-03-04,35.63,35.75,34.87,34.87,12933,1.22687725809087,1.23100931733788,1.20070754952648,1.20070754952648,375589.967913376,0.0,1.0
1963-03-05,35.25,36.0,35.12,35.63,17200,1.21379240380868,1.23961777410248,1.20931600629109,1.22687725809087,499508.810647958,0.0,1.0
1963-03-06,35.63,35.75,35.25,35.25,14533,1.22687725809087,1.23100931733788,1.21379240380868,1.21379240380868,422055.903787604,0.0,1.0
1963-03-07,36.0,36.13,35.63,35.63,8133,1.23961777410248,1.24409417162007,1.22687725809087,1.22687725809087,236192.160290689,0.0,1.0
1963-03-08,35.5,36.13,35.5,36.0,14133,1.22240086057328,1.24409417162007,1.22240086057328,1.23961777410248,410439.419819046,0.0,1.0
1963-03-11,36.0,36.13,35.5,35.5,12400,1.23961777410248,1.24409417162007,1.22240086057328,1.22240086057328,360111.003025273,0.0,1.0
1963-03-12,36.13,36.25,36.0,36.0,11733,1.24409417162007,1.24822623086708,1.23961777410248,1.23961777410248,340740.516007704,0.0,1.0
1963-03-13,35.87,36.25,35.75,36.13,21200,1.23514137658489,1.24822623086708,1.23100931733788,1.24409417162007,615673.65033353,0.0,1.0
1963-03-14,35.87,36.0,35.87,35.87,4000,1.23514137658489,1.23961777410248,1.23514137658489,1.23514137658489,116164.839685572,0.0,1.0
1963-03-15,35.5,35.63,35.5,35.63,10933,1.22240086057328,1.22687725809087,1.22240086057328,1.22687725809087,317507.548070589,0.0,1.0
1963-03-18,35.75,35.87,35.12,35.5,15333,1.23100931733788,1.23514137658489,1.20931600629109,1.22240086057328,445288.871724718,0.0,1.0
1963-03-19,35.75,35.75,35.12,35.75,6133,1.23100931733788,1.23100931733788,1.20931600629109,1.23100931733788,178109.740447903,0.0,1.0
1963-03-20,35.38,35.87,35.0,35.75,14533,1.21826880132627,1.23514137658489,1.20518394704408,1.23100931733788,422055.903787604,0.0,1.0
1963-03-21,35.25,35.38,34.75,35.38,4933,1.21379240380868,1.21826880132627,1.19657549027948,1.21826880132627,143260.288542231,0.0,1.0
1963-03-22,35.25,35.63,35.25,35.25,2533,1.21379240380868,1.22687725809087,1.21379240380868,1.21379240380868,73561.3847308883,0.0,1.0
1963-03-25,35.12,35.87,35.0,35.25,12133,1.20931600629109,1.23514137658489,1.20518394704408,1.21379240380868,352356.99997626,0.0,1.0
1963-03-26,35.63,35.63,35.25,35.25,4533,1.22687725809087,1.22687725809087,1.21379240380868,1.21379240380868,131643.804573674,0.0,1.0
1963-03-27,36.25,36.25,35.63,35.63,20000,1.24822623086708,1.24822623086708,1.22687725809087,1.22687725809087,580824.198427859,0.0,1.0
1963-03-28,36.88,36.88,36.37,36.37,11200,1.26991954191387,1.26991954191387,1.25235829011409,1.25235829011409,325261.551119602,0.0,1.0
1963-03-29,36.5,36.75,36.25,36.75,18400,1.25683468763168,1.26544314439628,1.24822623086708,1.26544314439628,534358.262553631,0.0,1.0
1963-04-01,37.13,37.87,36.5,36.5,11200,1.27852799867847,1.30400903070169,1.25683468763168,1.25683468763168,325261.551119602,0.0,1.0
1963-04-02,37.13,37.37,37.13,37.13,12000,1.27852799867847,1.28679211717249,1.27852799867847,1.27852799867847,348494.519056717,0.0,1.0
1963-04-03,37.5,37.5,37.0,37.13,9600,1.29126851469008,1.29126851469008,1.27405160116088,1.27852799867847,278795.615245373,0.0,1.0
1963-04-04,37.37,37.63,37.13,37.5,8400,1.28679211717249,1.29574491220767,1.27852799867847,1.29126851469008,243946.163339701,0.0,1.0
1963-04-05,37.37,37.37,37.13,37.37,3733,1.28679211717249,1.28679211717249,1.27852799867847,1.28679211717249,108410.83663656,0.0,1.0
1963-04-08,37.75,37.87,37.37,37.37,13200,1.29987697145468,1.30400903070169,1.28679211717249,1.28679211717249,383343.970962388,0.0,1.0
1963-04-09,38.25,38.25,37.37,37.75,18933,1.31709388498388,1.31709388498388,1.28679211717249,1.29987697145468,549837.227441735,0.0,1.0
1963-04-10,37.5,38.25,37.0,38.25,59600,1.29126851469008,1.31709388498388,1.27405160116088,1.31709388498388,1730856.11131503,0.0,1.0
1963-04-11,37.37,37.5,36.62,37.5,34000,1.28679211717249,1.29126851469008,1.26096674687869,1.29126851469008,987401.137327361,0.0,1.0
1963-04-15,37.37,37.37,37.0,37.37,12533,1.28679211717249,1.28679211717249,1.27405160116088,1.28679211717249,363973.483944818,0.0,1.0
1963-04-16,37.25,37.25,36.75,37.25,10800,1.28266005792548,1.28266005792548,1.26544314439628,1.28266005792548,313645.067151045,0.0,1.0
1963-04-17,37.0,37.25,36.75,37.25,7333,1.27405160116088,1.28266005792548,1.26544314439628,1.28266005792548,212959.192353575,0.0,1.0
1963-04-18,37.5,37.75,36.88,37.0,13200,1.29126851469008,1.29987697145468,1.26991954191387,1.27405160116088,383343.970962388,0.0,1.0
1963-04-19,37.63,37.87,37.0,37.5,34933,1.29574491220767,1.30400903070169,1.27405160116088,1.29126851469008,1014496.58618402,0.0,1.0
1963-04-22,37.13,37.5,37.0,37.5,13600,1.27852799867847,1.29126851469008,1.27405160116088,1.29126851469008,394960.454930946,0.0,1.0
1963-04-23,36.88,37.0,36.62,37.0,19200,1.26991954191387,1.27405160116088,1.26096674687869,1.27405160116088,557591.230490747,0.0,1.0
1963-04-24,36.62,37.0,36.62,36.88,18933,1.26096674687869,1.27405160116088,1.26096674687869,1.26991954191387,549837.227441733,0.0,1.0
1963-04-25,37.13,37.37,36.88,36.88,23600,1.27852799867847,1.28679211717249,1.26991954191387,1.26991954191387,685372.554144876,0.0,1.0
1963-04-26,37.25,37.63,37.0,37.13,14133,1.28266005792548,1.29574491220767,1.27405160116088,1.27852799867847,410439.419819048,0.0,1.0
1963-04-29,37.25,37.5,37.13,37.25,14000,1.28266005792548,1.29126851469008,1.27852799867847,1.28266005792548,406576.938899502,0.0,1.0
1963-04-30,37.25,37.63,37.25,37.25,16533,1.28266005792548,1.29574491220767,1.28266005792548,1.28266005792548,480138.323630391,0.0,1.0
1963-05-01,37.25,37.63,37.0,37.25,16400,1.28266005792548,1.29574491220767,1.27405160116088,1.28266005792548,476275.842710846,0.0,1.0
1963-05-02,37.5,37.75,37.5,37.5,12933,1.29126851469008,1.29987697145468,1.29126851469008,1.29126851469008,375589.967913376,0.0,1.0
1963-05-03,37.5,38.0,37.25,37.5,13600,1.29126851469008,1.30848542821928,1.28266005792548,1.29126851469008,394960.454930945,0.0,1.0
1963-05-06,38.25,38.5,37.25,37.5,56400,1.31709388498388,1.32570234174848,1.28266005792548,1.29126851469008,1637924.23956657,0.0,1.0
1963-05-07,38.0,38.75,38.0,38.25,24133,1.30848542821928,1.33431079851309,1.30848542821928,1.31709388498388,700851.519032979,0.0,1.0
1963-05-08,38.63,38.63,37.63,38.0,12800,1.33017873926608,1.33017873926608,1.29574491220767,1.30848542821928,371727.486993829,0.0,1.0
1963-05-09,39.5,39.62,38.5,38.63,43333,1.36013616880689,1.36426822805389,1.32570234174848,1.33017873926608,1258442.74952372,0.0,1.0
1963-05-10,40.25,40.37,39.37,39.5,28533,1.38596153910069,1.3900935983477,1.35565977128929,1.36013616880689,828632.842687105,0.0,1.0
1963-05-13,41.25,41.5,40.25,40.25,24933,1.42039536615909,1.42900382292369,1.38596153910069,1.38596153910069,724084.486970091,0.0,1.0
1963-05-14,41.38,41.63,41.12,41.25,15333,1.42487176367668,1.43348022044128,1.4159189686415,1.42039536615909,445288.87172472,0.0,1.0
1963-05-15,41.5,41.5,41.12,41.38,10933,1.42900382292369,1.42900382292369,1.4159189686415,1.42487176367668,317507.54807059,0.0,1.0
1963-05-16,41.5,41.87,41.38,41.5,16000,1.42900382292369,1.4417443389353,1.42487176367668,1.42900382292369,464659.358742288,0.0,1.0
1963-05-17,41.5,41.87,41.38,41.5,16933,1.42900382292369,1.4417443389353,1.42487176367668,1.42900382292369,491754.807598948,0.0,1.0
1963-05-20,41.63,41.75,41.38,41.5,7600,1.43348022044128,1.43761227968829,1.42487176367668,1.42900382292369,220713.195402587,0.0,1.0
1963-05-21,41.38,41.5,41.0,41.5,31200,1.42487176367668,1.42900382292369,1.41178690939449,1.42900382292369,906085.749547463,0.0,1.0
1963-05-22,41.25,41.75,41.25,41.38,16533,1.42039536615909,1.43761227968829,1.42039536615909,1.42487176367668,480138.32363039,0.0,1.0
1963-05-23,42.13,42.37,41.38,41.38,42533,1.45069713397048,1.4589612524645,1.42487176367668,1.42487176367668,1235209.78158661,0.0,1.0
1963-05-24,42.37,42.5,42.0,42.13,11200,1.4589612524645,1.46343764998209,1.44622073645289,1.45069713397048,325261.551119602,0.0,1.0
1963-05-27,42.0,42.25,41.87,42.25,13733,1.44622073645289,1.45482919321749,1.4417443389353,1.45482919321749,398822.93585049,0.0,1.0
1963-05-28,42.62,42.88,42.0,42.0,23200,1.4675697092291,1.47652250426429,1.44622073645289,1.44622073645289,673756.070176318,0.0,1.0
1963-05-29,43.13,43.37,42.5,42.62,8800,1.48513096102889,1.4933950795229,1.46343764998209,1.4675697092291,255562.647308258,0.0,1.0
1963-05-31,44.38,44.87,43.5,43.5,27333,1.52817324485189,1.54504582011051,1.4978714770405,1.4978714770405,793783.390781434,0.0,1.0
1963-06-03,45.75,45.88,44.63,44.63,23600,1.5753475879219,1.57982398543949,1.53678170161649,1.53678170161649,685372.554144875,0.0,1.0
1963-06-04,46.0,46.0,45.25,45.75,27333,1.5839560446865,1.5839560446865,1.5581306743927,1.5753475879219,793783.390781435,0.0,1.0
1963-06-05,46.13,46.87,46.0,46.0,28000,1.58843244220409,1.61391347422731,1.5839560446865,1.5839560446865,813153.877799005,0.0,1.0
1963-06-06,46.13,46.87,46.13,46.13,20800,1.58843244220409,1.61391347422731,1.58843244220409,1.58843244220409,604057.166364975,0.0,1.0
1963-06-07,45.0,45.75,45.0,45.75,26000,1.5495222176281,1.5753475879219,1.5495222176281,1.5753475879219,755071.457956217,0.0,1.0
1963-06-10,44.0,44.5,43.5,44.5,29600,1.5150883905697,1.5323053040989,1.4978714770405,1.5323053040989,859619.81367323,0.0,1.0
1963-06-11,43.5,44.38,43.37,44.0,22400,1.4978714770405,1.52817324485189,1.4933950795229,1.5150883905697,650523.102239201,0.0,1.0
1963-06-12,43.37,44.25,43.13,43.5,22400,1.4933950795229,1.5236968473343,1.48513096102889,1.4978714770405,650523.102239204,0.0,1.0
1963-06-13,43.13,43.5,43.13,43.37,9333,1.48513096102889,1.4978714770405,1.48513096102889,1.4933950795229,271041.61219636,0.0,1.0
1963-06-14,44.0,44.0,42.62,43.13,20533,1.5150883905697,1.5150883905697,1.4675697092291,1.48513096102889,596303.163315961,0.0,1.0
1963-06-17,43.13,44.25,43.13,44.0,9333,1.48513096102889,1.5236968473343,1.48513096102889,1.5150883905697,271041.61219636,0.0,1.0
1963-06-18,43.5,43.63,43.13,43.13,9600,1.4978714770405,1.50234787455809,1.48513096102889,1.48513096102889,278795.615245372,0.0,1.0
1963-06-19,43.0,43.87,43.0,43.5,20533,1.48065456351129,1.5106119930521,1.48065456351129,1.4978714770405,596303.163315964,0.0,1.0
1963-06-20,43.25,43.63,43.13,43.13,18133,1.48926302027589,1.50234787455809,1.48513096102889,1.48513096102889,526604.259504621,0.0,1.0
1963-06-21,43.75,43.87,43.5,43.5,16000,1.5064799338051,1.5106119930521,1.4978714770405,1.4978714770405,464659.358742287,0.0,1.0
1963-06-24,43.5,44.0,43.5,43.75,8133,1.4978714770405,1.5150883905697,1.4978714770405,1.5064799338051,236192.160290688,0.0,1.0
1963-06-25,43.5,43.87,43.0,43.5,25733,1.4978714770405,1.5106119930521,1.48065456351129,1.4978714770405,747317.454907203,0.0,1.0
1963-06-26,43.25,43.5,43.0,43.5,10400,1.48926302027589,1.4978714770405,1.48065456351129,1.4978714770405,302028.583182488,0.0,1.0
1963-06-27,42.75,43.13,42.75,43.13,15733,1.47204610674669,1.48513096102889,1.47204610674669,1.48513096102889,456905.355693277,0.0,1.0
1963-06-28,43.13,43.37,42.62,42.75,12800,1.48513096102889,1.4933950795229,1.4675697092291,1.47204610674669,371727.486993829,0.0,1.0
1963-07-01,42.5,43.25,42.0,43.13,15600,1.46343764998209,1.48926302027589,1.44622073645289,1.48513096102889,453042.874773732,0.0,1.0
1963-07-02,43.63,43.63,42.37,42.5,46533,1.50234787455809,1.50234787455809,1.4589612524645,1.46343764998209,1351374.62127218,0.0,1.0
1963-07-03,44.5,44.5,43.75,43.75,17333,1.5323053040989,1.5323053040989,1.5064799338051,1.5064799338051,503371.291567504,0.0,1.0
1963-07-05,44.87,44.87,44.38,44.5,12000,1.54504582011051,1.54504582011051,1.52817324485189,1.5323053040989,348494.519056715,0.0,1.0
1963-07-08,44.87,45.37,44.75,44.87,16000,1.54504582011051,1.56226273363971,1.5409137608635,1.54504582011051,464659.358742287,0.0,1.0
1963-07-09,45.13,45.25,44.63,44.87,12533,1.55399861514569,1.5581306743927,1.53678170161649,1.54504582011051,363973.483944819,0.0,1.0
1963-07-10,45.25,45.62,45.0,45.13,10533,1.5581306743927,1.57087119040431,1.5495222176281,1.55399861514569,305891.064102032,0.0,1.0
1963-07-11,45.88,46.13,45.37,45.37,26533,1.57982398543949,1.58843244220409,1.56226273363971,1.56226273363971,770550.422844321,0.0,1.0
1963-07-12,45.62,45.88,45.37,45.88,9200,1.57087119040431,1.57982398543949,1.56226273363971,1.57982398543949,267179.131276815,0.0,1.0
1963-07-15,45.0,45.62,45.0,45.62,13600,1.5495222176281,1.57087119040431,1.5495222176281,1.57087119040431,394960.454930944,0.0,1.0
1963-07-16,44.5,44.87,44.12,44.87,26933,1.5323053040989,1.54504582011051,1.5192204498167,1.54504582011051,782166.906812876,0.0,1.0
1963-07-17,44.5,44.75,44.5,44.5,8933,1.5323053040989,1.5409137608635,1.5323053040989,1.5323053040989,259425.128227803,0.0,1.0
1963-07-18,44.12,44.87,44.12,44.5,43200,1.5192204498167,1.54504582011051,1.5192204498167,1.5323053040989,1254580.26860418,0.0,1.0
1963-07-19,43.87,44.0,43.5,44.0,6133,1.5106119930521,1.5150883905697,1.4978714770405,1.5150883905697,178109.740447904,0.0,1.0
1963-07-22,43.63,43.75,43.13,43.75,15600,1.50234787455809,1.5064799338051,1.48513096102889,1.5064799338051,453042.87477373,0.0,1.0
1963-07-23,43.25,43.5,43.13,43.5,6533,1.48926302027589,1.4978714770405,1.48513096102889,1.4978714770405,189726.224416461,0.0,1.0
1963-07-24,43.13,43.37,42.62,43.25,8400,1.48513096102889,1.4933950795229,1.4675697092291,1.48926302027589,243946.163339701,0.0,1.0
1963-07-25,43.25,43.5,43.13,43.13,12533,1.48926302027589,1.4978714770405,1.48513096102889,1.48513096102889,363973.483944819,0.0,1.0
1963-07-26,42.0,43.13,41.87,43.13,14400,1.44622073645289,1.48513096102889,1.4417443389353,1.48513096102889,418193.42286806,0.0,1.0
1963-07-29,41.87,42.0,41.63,42.0,7733,1.4417443389353,1.44622073645289,1.43348022044128,1.44622073645289,224575.676322132,0.0,1.0
1963-07-30,42.88,43.0,42.13,42.13,8800,1.47652250426429,1.48065456351129,1.45069713397048,1.45069713397048,255562.647308258,0.0,1.0
1963-07-31,43.37,43.63,43.13,43.13,8000,1.4933950795229,1.50234787455809,1.48513096102889,1.48513096102889,232329.679371144,0.0,1.0
1963-08-01,43.63,43.63,43.25,43.37,8800,1.50234787455809,1.50234787455809,1.48926302027589,1.4933950795229,255562.647308258,0.0,1.0
1963-08-02,43.5,43.75,43.5,43.63,13733,1.4978714770405,1.5064799338051,1.4978714770405,1.50234787455809,398822.935850489,0.0,1.0
1963-08-05,43.87,44.0,43.25,43.5,16000,1.5106119930521,1.5150883905697,1.48926302027589,1.4978714770405,464659.358742289,0.0,1.0
1963-08-06,43.87,44.12,43.63,43.87,16933,1.5106119930521,1.5192204498167,1.50234787455809,1.5106119930521,491754.807598949,0.0,1.0
1963-08-07,43.5,43.87,43.37,43.87,7733,1.4978714770405,1.5106119930521,1.4933950795229,1.5106119930521,224575.676322131,0.0,1.0
1963-08-08,43.75,44.12,43.63,43.63,5733,1.5064799338051,1.5192204498167,1.50234787455809,1.50234787455809,166493.256479346,0.0,1.0
1963-08-09,44.25,44.25,43.63,43.75,14000,1.5236968473343,1.5236968473343,1.50234787455809,1.5064799338051,406576.938899501,0.0,1.0
1963-08-12,44.5,44.63,44.25,44.25,10800,1.5323053040989,1.53678170161649,1.5236968473343,1.5236968473343,313645.067151044,0.0,1.0
1963-08-13,44.5,44.63,44.25,44.5,13333,1.5323053040989,1.53678170161649,1.5236968473343,1.5323053040989,387206.451881932,0.0,1.0
1963-08-14,43.5,44.25,43.5,44.25,12000,1.4978714770405,1.5236968473343,1.4978714770405,1.5236968473343,348494.519056715,0.0,1.0
1963-08-15,44.63,44.63,43.75,43.75,5733,1.53678170161649,1.53678170161649,1.5064799338051,1.5064799338051,166493.256479346,0.0,1.0
1963-08-16,44.75,45.0,44.38,44.63,13333,1.5409137608635,1.5495222176281,1.52817324485189,1.53678170161649,387206.451881932,0.0,1.0
1963-08-19,45.0,45.5,44.5,44.75,14533,1.5495222176281,1.5667391311573,1.5323053040989,1.5409137608635,422055.903787604,0.0,1.0
1963-08-20,45.25,45.5,45.0,45.0,11333,1.5581306743927,1.5667391311573,1.5495222176281,1.5495222176281,329124.032039147,0.0,1.0
1963-08-21,45.13,45.5,45.13,45.25,12533,1.55399861514569,1.5667391311573,1.55399861514569,1.5581306743927,363973.483944819,0.0,1.0
1963-08-22,45.13,45.37,45.13,45.13,4933,1.55399861514569,1.56226273363971,1.55399861514569,1.55399861514569,143260.288542232,0.0,1.0
1963-08-23,45.25,45.5,45.13,45.13,10000,1.5581306743927,1.5667391311573,1.55399861514569,1.55399861514569,290412.09921393,0.0,1.0
1963-08-26,45.13,45.37,44.87,45.25,16933,1.55399861514569,1.56226273363971,1.54504582011051,1.5581306743927,491754.807598948,0.0,1.0
1963-08-27,44.87,45.25,44.87,45.13,6800,1.54504582011051,1.5581306743927,1.54504582011051,1.55399861514569,197480.227465472,0.0,1.0
1963-08-28,45.0,45.0,44.5,44.87,13200,1.5495222176281,1.5495222176281,1.5323053040989,1.54504582011051,383343.970962387,0.0,1.0
1963-08-29,45.13,45.5,44.75,45.0,30933,1.55399861514569,1.5667391311573,1.5409137608635,1.5495222176281,898331.74649845,0.0,1.0
1963-08-30,44.87,45.25,44.75,45.13,10533,1.54504582011051,1.5581306743927,1.5409137608635,1.55399861514569,305891.064102032,0.0,1.0
1963-09-03,44.5,44.87,44.12,44.87,23333,1.5323053040989,1.54504582011051,1.5192204498167,1.54504582011051,677618.551095861,0.0,1.0
1963-09-04,44.75,44.87,44.63,44.63,9200,1.5409137608635,1.54504582011051,1.53678170161649,1.53678170161649,267179.131276815,0.0,1.0
1963-09-05,44.5,44.87,44.12,44.75,22933,1.5323053040989,1.54504582011051,1.5192204498167,1.5409137608635,666002.067127304,0.0,1.0
1963-09-06,44.12,44.87,44.0,44.5,14800,1.5192204498167,1.54504582011051,1.5150883905697,1.5323053040989,429809.906836618,0.0,1.0
1963-09-09,43.5,44.0,43.13,44.0,6533,1.4978714770405,1.5150883905697,1.48513096102889,1.5150883905697,189726.22441646,0.0,1.0
1963-09-10,43.75,43.75,43.13,43.5,4800,1.5064799338051,1.5064799338051,1.48513096102889,1.4978714770405,139397.807622686,0.0,1.0
1963-09-11,44.12,44.38,43.63,43.75,11200,1.5192204498167,1.52817324485189,1.50234787455809,1.5064799338051,325261.551119602,0.0,1.0
1963-09-12,44.12,44.38,43.63,44.12,16000,1.5192204498167,1.52817324485189,1.50234787455809,1.5192204498167,464659.358742289,0.0,1.0
1963-09-13,44.12,44.12,43.63,44.12,4800,1.5192204498167,1.5192204498167,1.50234787455809,1.5192204498167,139397.807622687,0.0,1.0
1963-09-16,43.75,44.12,43.5,44.12,8800,1.5064799338051,1.5192204498167,1.4978714770405,1.5192204498167,255562.647308258,0.0,1.0
1963-09-17,44.12,44.63,43.75,43.75,7200,1.5192204498167,1.53678170161649,1.5064799338051,1.5064799338051,209096.71143403,0.0,1.0
1963-09-18,42.5,43.75,42.37,43.75,20000,1.46343764998209,1.5064799338051,1.4589612524645,1.5064799338051,580824.198427861,0.0,1.0
1963-09-19,42.88,43.5,42.62,42.62,10400,1.47652250426429,1.4978714770405,1.4675697092291,1.4675697092291,302028.583182486,0.0,1.0
1963-09-20,43.87,44.25,43.0,43.0,19333,1.5106119930521,1.5236968473343,1.48065456351129,1.48065456351129,561453.711410292,0.0,1.0
1963-09-23,43.87,43.87,43.25,43.87,9600,1.5106119930521,1.5106119930521,1.48926302027589,1.5106119930521,278795.615245373,0.0,1.0
1963-09-24,43.63,43.87,43.25,43.87,13200,1.50234787455809,1.5106119930521,1.48926302027589,1.5106119930521,383343.970962387,0.0,1.0
1963-09-25,42.88,43.87,42.5,43.63,12800,1.47652250426429,1.5106119930521,1.46343764998209,1.50234787455809,371727.486993829,0.0,1.0
1963-09-26,41.63,43.5,41.63,42.88,18133,1.43348022044128,1.4978714770405,1.43348022044128,1.47652250426429,526604.25950462,0.0,1.0
1963-09-27,42.62,43.0,42.0,42.0,4533,1.4675697092291,1.48065456351129,1.44622073645289,1.44622073645289,131643.804573675,0.0,1.0
1963-09-30,43.25,43.25,42.37,42.62,10400,1.48926302027589,1.48926302027589,1.4589612524645,1.4675697092291,302028.583182488,0.0,1.0
1963-10-01,42.88,44.25,42.88,43.25,20533,1.47652250426429,1.5236968473343,1.47652250426429,1.48926302027589,596303.163315961,0.0,1.0
1963-10-02,42.5,42.88,42.25,42.88,11200,1.46343764998209,1.47652250426429,1.45482919321749,1.47652250426429,325261.551119602,0.0,1.0
1963-10-03,43.87,43.87,42.5,42.5,10933,1.5106119930521,1.5106119930521,1.46343764998209,1.46343764998209,317507.54807059,0.0,1.0
1963-10-04,44.5,44.63,43.75,43.87,10133,1.5323053040989,1.53678170161649,1.5064799338051,1.5106119930521,294274.580133475,0.0,1.0
1963-10-07,43.63,44.5,43.37,44.5,12933,1.50234787455809,1.5323053040989,1.4933950795229,1.5323053040989,375589.967913375,0.0,1.0
1963-10-08,43.75,43.87,43.5,43.63,3333,1.5064799338051,1.5106119930521,1.4978714770405,1.50234787455809,96794.3526680026,0.0,1.0
1963-10-09,43.75,44.0,43.37,43.75,14533,1.5064799338051,1.5150883905697,1.4933950795229,1.5064799338051,422055.903787603,0.0,1.0
1963-10-10,44.12,44.63,43.63,43.75,15200,1.5192204498167,1.53678170161649,1.50234787455809,1.5064799338051,441426.390805175,0.0,1.0
1963-10-11,44.87,44.87,44.25,44.25,13600,1.54504582011051,1.54504582011051,1.5236968473343,1.5236968473343,394960.454930944,0.0,1.0
1963-10-14,43.87,44.38,43.75,44.38,9333,1.5106119930521,1.52817324485189,1.5064799338051,1.52817324485189,271041.612196361,0.0,1.0
1963-10-15,43.5,43.75,43.25,43.75,8933,1.4978714770405,1.5064799338051,1.48926302027589,1.5064799338051,259425.128227803,0.0,1.0
1963-10-16,43.5,44.0,43.5,43.5,15733,1.4978714770405,1.5150883905697,1.4978714770405,1.4978714770405,456905.355693274,0.0,1.0
1963-10-17,43.87,44.12,43.5,43.5,17333,1.5106119930521,1.5192204498167,1.4978714770405,1.4978714770405,503371.291567506,0.0,1.0
1963-10-18,43.63,44.12,43.63,43.87,18000,1.50234787455809,1.5192204498167,1.50234787455809,1.5106119930521,522741.778585073,0.0,1.0
1963-10-21,43.87,43.87,43.63,43.63,16800,1.5106119930521,1.5106119930521,1.50234787455809,1.50234787455809,487892.326679403,0.0,1.0
1963-10-22,43.0,43.63,43.0,43.63,18800,1.48065456351129,1.50234787455809,1.48065456351129,1.50234787455809,545974.74652219,0.0,1.0
1963-10-23,43.13,43.5,43.0,43.0,11333,1.48513096102889,1.4978714770405,1.48065456351129,1.48065456351129,329124.032039146,0.0,1.0
1963-10-24,43.25,43.5,43.13,43.13,17733,1.48926302027589,1.4978714770405,1.48513096102889,1.48513096102889,514987.775536063,0.0,1.0
1963-10-25,44.5,44.5,43.75,43.75,21733,1.5323053040989,1.5323053040989,1.5064799338051,1.5064799338051,631152.615221633,0.0,1.0
1963-10-28,46.0,46.0,44.5,44.5,26533,1.5839560446865,1.5839560446865,1.5323053040989,1.5323053040989,770550.422844321,0.0,1.0
1963-10-29,47.38,47.75,46.13,46.13,27733,1.6314747260271,1.6442152420387,1.58843244220409,1.58843244220409,805399.87474999,0.0,1.0
1963-10-30,47.25,47.63,47.0,47.38,22933,1.6269983285095,1.6400831827917,1.6183898717449,1.6314747260271,666002.067127307,0.0,1.0
1963-10-31,46.5,47.25,46.5,47.25,24000,1.6011729582157,1.6269983285095,1.6011729582157,1.6269983285095,696989.038113433,0.0,1.0
1963-11-01,46.75,46.87,46.37,46.5,6533,1.6097814149803,1.61391347422731,1.59669656069811,1.6011729582157,189726.224416461,0.0,1.0
1963-11-04,46.63,46.87,46.37,46.75,16000,1.60564935573329,1.61391347422731,1.59669656069811,1.6097814149803,464659.358742289,0.0,1.0
1963-11-06,46.63,46.75,46.25,46.63,20800,1.60564935573329,1.6097814149803,1.5925645014511,1.60564935573329,604057.166364976,0.0,1.0
1963-11-07,46.13,46.5,46.0,46.5,40000,1.58843244220409,1.6011729582157,1.5839560446865,1.6011729582157,1161648.39685572,0.0,1.0
1963-11-08,46.37,46.63,46.0,46.13,15733,1.59669656069811,1.60564935573329,1.5839560446865,1.58843244220409,456905.355693276,0.0,1.0
1963-11-11,47.0,47.12,46.5,46.5,9600,1.6183898717449,1.62252193099191,1.6011729582157,1.6011729582157,278795.615245373,0.0,1.0
1963-11-12,47.0,47.38,47.0,47.0,9333,1.6183898717449,1.6314747260271,1.6183898717449,1.6183898717449,271041.612196361,0.0,1.0
1963-11-13,47.0,47.63,47.0,47.0,22400,1.6183898717449,1.6400831827917,1.6183898717449,1.6183898717449,650523.102239204,0.0,1.0
1963-11-14,46.87,47.12,46.63,47.0,12400,1.61391347422731,1.62252193099191,1.60564935573329,1.6183898717449,360111.003025273,0.0,1.0
1963-11-15,47.12,47.38,46.87,46.87,12800,1.62252193099191,1.6314747260271,1.61391347422731,1.61391347422731,371727.48699383,0.0,1.0
1963-11-18,46.37,47.12,46.37,47.12,8000,1.59669656069811,1.62252193099191,1.59669656069811,1.62252193099191,232329.679371144,0.0,1.0
1963-11-19,46.0,46.75,46.0,46.37,6533,1.5839560446865,1.6097814149803,1.5839560446865,1.59669656069811,189726.22441646,0.0,1.0
1963-11-20,47.38,47.5,45.5,46.0,17733,1.6314747260271,1.6356067852741,1.5667391311573,1.5839560446865,514987.775536061,0.0,1.0
1963-11-21,46.5,47.63,46.5,47.38,11600,1.6011729582157,1.6400831827917,1.6011729582157,1.6314747260271,336878.035088159,0.0,1.0
1963-11-22,44.0,46.75,44.0,46.5,35733,1.5150883905697,1.6097814149803,1.5150883905697,1.6011729582157,1037729.55412113,0.0,1.0
1963-11-26,45.13,45.62,45.0,45.0,15600,1.55399861514569,1.57087119040431,1.5495222176281,1.5495222176281,453042.874773731,0.0,1.0
1963-11-27,45.37,45.37,45.0,45.13,12933,1.56226273363971,1.56226273363971,1.5495222176281,1.55399861514569,375589.967913375,0.0,1.0
1963-11-29,47.12,47.12,45.25,45.37,8133,1.62252193099191,1.62252193099191,1.5581306743927,1.56226273363971,236192.160290689,0.0,1.0
1963-12-02,47.5,47.75,47.0,47.12,14133,1.6356067852741,1.6442152420387,1.6183898717449,1.62252193099191,410439.419819048,0.0,1.0
1963-12-03,47.5,47.63,47.38,47.5,6533,1.6356067852741,1.6400831827917,1.6314747260271,1.6356067852741,189726.224416461,0.0,1.0
1963-12-04,48.0,48.25,47.63,47.63,13600,1.65282369880331,1.66143215556791,1.6400831827917,1.6400831827917,394960.454930943,0.0,1.0
1963-12-05,48.37,48.5,47.5,48.0,13733,1.66556421481491,1.67004061233251,1.6356067852741,1.65282369880331,398822.935850491,0.0,1.0
1963-12-06,48.88,49.63,48.0,48.37,24533,1.6831254666147,1.7089508369085,1.65282369880331,1.66556421481491,712468.003001534,0.0,1.0
1963-12-09,48.88,49.13,48.5,48.88,8400,1.6831254666147,1.6917339233793,1.67004061233251,1.6831254666147,243946.163339701,0.0,1.0
1963-12-10,48.25,48.62,47.75,48.62,12400,1.66143215556791,1.67417267157951,1.6442152420387,1.67417267157951,360111.003025272,0.0,1.0
1963-12-11,47.25,48.0,46.5,48.0,8800,1.6269983285095,1.65282369880331,1.6011729582157,1.65282369880331,255562.647308259,0.0,1.0
1963-12-12,47.5,48.25,47.38,47.38,26800,1.6356067852741,1.66143215556791,1.6314747260271,1.6314747260271,778304.425893334,0.0,1.0
1963-12-13,47.12,47.5,47.12,47.5,4400,1.62252193099191,1.6356067852741,1.62252193099191,1.6356067852741,127781.323654129,0.0,1.0
1963-12-16,48.0,48.13,47.0,47.12,24000,1.65282369880331,1.6573000963209,1.6183898717449,1.62252193099191,696989.03811343,0.0,1.0
1963-12-17,47.75,48.0,47.25,48.0,16000,1.6442152420387,1.65282369880331,1.6269983285095,1.65282369880331,464659.358742289,0.0,1.0
1963-12-18,48.25,48.25,47.5,47.75,20533,1.66143215556791,1.66143215556791,1.6356067852741,1.6442152420387,596303.163315961,0.0,1.0
1963-12-19,47.25,48.0,47.25,48.0,12400,1.6269983285095,1.65282369880331,1.6269983285095,1.65282369880331,360111.003025274,0.0,1.0
1963-12-20,47.12,48.13,47.12,47.25,13333,1.62252193099191,1.6573000963209,1.62252193099191,1.6269983285095,387206.451881933,0.0,1.0
1963-12-23,47.5,47.5,47.12,47.12,9200,1.6356067852741,1.6356067852741,1.62252193099191,1.62252193099191,267179.131276816,0.0,1.0
1963-12-24,47.25,48.0,47.12,47.5,6400,1.6269983285095,1.65282369880331,1.62252193099191,1.6356067852741,185863.743496916,0.0,1.0
1963-12-26,47.38,47.87,47.25,47.25,6533,1.6314747260271,1.64834730128571,1.6269983285095,1.6269983285095,189726.22441646,0.0,1.0
1963-12-27,48.0,48.0,47.5,47.5,7200,1.65282369880331,1.65282369880331,1.6356067852741,1.6356067852741,209096.711434029,0.0,1.0
1963-12-30,48.25,48.25,47.5,48.0,5733,1.66143215556791,1.66143215556791,1.6356067852741,1.65282369880331,166493.256479346,0.0,1.0
1963-12-31,48.0,48.13,47.63,48.13,1600,1.65282369880331,1.6573000963209,1.6400831827917,1.6573000963209,46465.9358742286,0.0,1.0
1964-01-02,48.88,48.88,48.25,48.25,13733,1.6831254666147,1.6831254666147,1.66143215556791,1.66143215556791,398822.93585049,0.0,1.0
1964-01-03,48.75,49.0,48.5,48.88,9200,1.67864906909711,1.68725752586171,1.67004061233251,1.6831254666147,267179.131276815,0.0,1.0
1964-01-06,49.0,49.0,48.75,48.75,6133,1.68725752586171,1.68725752586171,1.67864906909711,1.67864906909711,178109.740447903,0.0,1.0
1964-01-07,49.13,49.37,48.88,49.0,9600,1.6917339233793,1.69999804187332,1.6831254666147,1.68725752586171,278795.615245373,0.0,1.0
1964-01-08,49.25,49.25,48.75,49.13,7733,1.69586598262631,1.69586598262631,1.67864906909711,1.6917339233793,224575.676322132,0.0,1.0
1964-01-09,49.5,49.63,49.25,49.25,6933,1.70447443939091,1.7089508369085,1.69586598262631,1.69586598262631,201342.708385017,0.0,1.0
1964-01-10,50.12,50.38,49.5,49.5,20533,1.72582341216712,1.7347762072023,1.70447443939091,1.70447443939091,596303.163315961,0.0,1.0
1964-01-13,51.25,51.62,50.38,50.38,14800,1.76473363674311,1.77747415275472,1.7347762072023,1.7347762072023,429809.906836617,0.0,1.0
1964-01-14,51.88,52.0,51.25,51.25,21600,1.78642694778991,1.79055900703691,1.76473363674311,1.76473363674311,627290.134302087,0.0,1.0
1964-01-15,51.88,52.0,51.5,51.88,14800,1.78642694778991,1.79055900703691,1.77334209350771,1.78642694778991,429809.906836615,0.0,1.0
1964-01-16,51.5,51.88,51.0,51.88,12800,1.77334209350771,1.78642694778991,1.75612517997851,1.78642694778991,371727.486993831,0.0,1.0
1964-01-17,51.13,51.88,50.87,51.5,22533,1.7606015774961,1.78642694778991,1.75164878246092,1.77334209350771,654385.58315875,0.0,1.0
1964-01-20,50.87,51.13,50.25,51.13,6000,1.75164878246092,1.7606015774961,1.73029980968471,1.7606015774961,174247.259528358,0.0,1.0
1964-01-21,51.0,51.0,50.25,50.87,10533,1.75612517997851,1.75612517997851,1.73029980968471,1.75164878246092,305891.064102033,0.0,1.0
1964-01-22,51.5,51.5,51.13,51.13,7600,1.77334209350771,1.77334209350771,1.7606015774961,1.7606015774961,220713.195402587,0.0,1.0
1964-01-23,52.0,52.63,51.62,51.62,8000,1.79055900703691,1.81225231808371,1.77747415275472,1.77747415275472,232329.679371144,0.0,1.0
1964-01-24,51.75,51.75,51.0,51.75,14800,1.78195055027231,1.78195055027231,1.75612517997851,1.78195055027231,429809.906836617,0.0,1.0
1964-01-27,52.37,52.5,51.75,51.75,11333,1.80329952304852,1.80777592056612,1.78195055027231,1.78195055027231,329124.032039147,0.0,1.0
1964-01-28,52.37,52.5,52.0,52.37,12000,1.80329952304852,1.80777592056612,1.79055900703691,1.80329952304852,348494.519056716,0.0,1.0
1964-01-29,53.0,53.38,52.37,52.37,20133,1.82499283409532,1.83807768837751,1.80329952304852,1.80329952304852,584686.679347404,0.0,1.0
1964-01-30,52.25,53.12,52.25,53.0,13333,1.79916746380151,1.82912489334232,1.79916746380151,1.82499283409532,387206.451881934,0.0,1.0
1964-01-31,52.37,52.87,52.13,52.25,12933,1.80329952304852,1.82051643657772,1.79503540455451,1.79916746380151,375589.967913376,0.0,1.0
1964-02-03,50.63,52.25,50.25,52.25,16933,1.7433846639669,1.79916746380151,1.73029980968471,1.79916746380151,491754.807598948,0.0,1.0
1964-02-04,50.87,50.87,50.12,50.63,21733,1.75164878246092,1.75164878246092,1.72582341216712,1.7433846639669,631152.615221634,0.0,1.0
1964-02-05,50.87,51.37,50.38,50.87,28000,1.75164878246092,1.76886569599012,1.7347762072023,1.75164878246092,813153.877799003,0.0,1.0
1964-02-06,50.38,51.13,50.25,50.87,13200,1.7347762072023,1.7606015774961,1.73029980968471,1.75164878246092,383343.970962388,0.0,1.0
1964-02-07,50.75,50.75,50.38,50.38,7333,1.74751672321391,1.74751672321391,1.7347762072023,1.7347762072023,212959.192353575,0.0,1.0
1964-02-10,50.5,51.25,50.5,50.75,11333,1.73890826644931,1.76473363674311,1.73890826644931,1.74751672321391,329124.032039147,0.0,1.0
1964-02-11,50.87,50.87,50.25,50.5,11333,1.75164878246092,1.75164878246092,1.73029980968471,1.73890826644931,329124.032039147,0.0,1.0
1964-02-12,50.5,50.87,50.5,50.87,7733,1.73890826644931,1.75164878246092,1.73890826644931,1.75164878246092,224575.676322132,0.0,1.0
1964-02-13,51.13,51.25,50.75,50.75,11333,1.7606015774961,1.76473363674311,1.74751672321391,1.74751672321391,329124.032039148,0.0,1.0
1964-02-14,51.0,51.37,50.75,51.13,8933,1.75612517997851,1.76886569599012,1.74751672321391,1.7606015774961,259425.128227804,0.0,1.0
1964-02-17,50.63,51.75,50.5,51.0,19600,1.7433846639669,1.78195055027231,1.73890826644931,1.75612517997851,569207.714459304,0.0,1.0
1964-02-18,50.63,51.13,50.63,50.63,14533,1.7433846639669,1.7606015774961,1.7433846639669,1.7433846639669,422055.903787605,0.0,1.0
1964-02-19,50.87,51.0,50.75,50.75,7600,1.75164878246092,1.75612517997851,1.74751672321391,1.74751672321391,220713.195402587,0.0,1.0
1964-02-20,50.5,51.13,50.5,50.87,9333,1.73890826644931,1.7606015774961,1.73890826644931,1.75164878246092,271041.612196361,0.0,1.0
1964-02-24,50.5,50.75,50.12,50.5,25333,1.73890826644931,1.74751672321391,1.72582341216712,1.73890826644931,735700.970938649,0.0,1.0
1964-02-25,51.62,51.88,51.0,51.0,35333,1.77747415275472,1.78642694778991,1.75612517997851,1.75612517997851,1026113.07015258,0.0,1.0
1964-02-26,53.5,53.75,51.88,51.88,11600,1.84220974762452,1.85081820438912,1.78642694778991,1.78642694778991,336878.035088158,0.0,1.0
1964-02-27,54.88,54.88,53.5,53.5,14133,1.88972842896511,1.88972842896511,1.84220974762452,1.84220974762452,410439.419819048,0.0,1.0
1964-02-28,54.25,54.75,54.0,54.75,7733,1.86803511791832,1.88525203144752,1.85942666115372,1.88525203144752,224575.676322132,0.0,1.0
1964-03-02,54.25,54.5,53.5,54.25,10400,1.86803511791832,1.87664357468292,1.84220974762452,1.86803511791832,302028.583182487,0.0,1.0
1964-03-03,55.0,55.0,54.0,54.25,13733,1.89386048821212,1.89386048821212,1.85942666115372,1.86803511791832,398822.93585049,0.0,1.0
1964-03-04,55.37,55.5,54.75,55.0,9333,1.90660100422373,1.91107740174132,1.88525203144752,1.89386048821212,271041.612196361,0.0,1.0
1964-03-05,56.25,56.25,55.13,55.37,11600,1.93690277203512,1.93690277203512,1.89833688572971,1.90660100422373,336878.035088159,0.0,1.0
1964-03-06,58.5,59.25,56.5,56.5,19600,2.01437888291653,2.04020425321033,1.94551122879972,1.94551122879972,569207.714459302,0.0,1.0
1964-03-09,58.5,58.5,58.13,58.5,14133,2.01437888291653,2.01437888291653,2.00163836690492,2.01437888291653,410439.419819047,0.0,1.0
1964-03-10,59.0,59.63,58.63,58.63,10400,2.03159579644573,2.05328910749252,2.01885528043412,2.01885528043412,302028.583182487,0.0,1.0
1964-03-11,59.5,60.0,59.0,59.0,25200,2.04881270997493,2.06602962350413,2.03159579644573,2.03159579644573,731838.490019103,0.0,1.0
1964-03-12,59.25,59.38,58.37,59.38,10800,2.04020425321033,2.04468065072792,2.00990248539894,2.04468065072792,313645.067151044,0.0,1.0
1964-03-13,57.25,59.12,57.0,59.12,8400,1.97133659909353,2.03572785569274,1.96272814232893,2.03572785569274,243946.163339701,0.0,1.0
1964-03-16,59.38,59.75,56.75,57.25,16133,2.04468065072792,2.05742116673953,1.95411968556432,1.97133659909353,468521.839661834,0.0,1.0
1964-03-17,58.87,59.25,58.25,59.25,11600,2.02711939892814,2.04020425321033,2.00577042615193,2.04020425321033,336878.035088158,0.0,1.0
1964-03-18,58.63,59.0,58.37,58.87,7600,2.01885528043412,2.03159579644573,2.00990248539894,2.02711939892814,220713.195402587,0.0,1.0
1964-03-19,59.5,59.75,59.12,59.12,10400,2.04881270997493,2.05742116673953,2.03572785569274,2.03572785569274,302028.583182487,0.0,1.0
1964-03-20,59.5,59.87,59.12,59.5,14933,2.04881270997493,2.06155322598654,2.03572785569274,2.04881270997493,433672.387756162,0.0,1.0
1964-03-23,60.25,60.25,59.63,59.63,14933,2.07463808026873,2.07463808026873,2.05328910749252,2.05328910749252,433672.387756162,0.0,1.0
1964-03-24,61.25,61.5,60.37,60.37,16133,2.10907190732713,2.11768036409173,2.07877013951574,2.07877013951574,468521.839661834,0.0,1.0
1964-03-25,59.87,60.75,59.63,60.75,14400,2.06155322598654,2.09185499379793,2.05328910749252,2.09185499379793,418193.422868059,0.0,1.0
1964-03-26,59.38,59.87,59.0,59.87,15200,2.04468065072792,2.06155322598654,2.03159579644573,2.06155322598654,441426.390805174,0.0,1.0
1964-03-30,59.12,59.5,58.63,59.38,11600,2.03572785569274,2.04881270997493,2.01885528043412,2.04468065072792,336878.035088158,0.0,1.0
1964-03-31,61.5,61.5,58.5,59.12,34133,2.11768036409173,2.11768036409173,2.01437888291653,2.03572785569274,991263.618246909,0.0,1.0
1964-04-01,61.87,62.0,61.13,61.5,20933,2.13042088010334,2.13489727762094,2.10493984808013,2.11768036409173,607919.64728452,0.0,1.0
1964-04-02,62.5,62.75,61.87,61.87,18400,2.15211419115014,2.16072264791474,2.13042088010334,2.13042088010334,534358.26255363,0.0,1.0
1964-04-03,63.37,63.5,62.5,62.5,16933,2.18207162069095,2.18654801820854,2.15211419115014,2.15211419115014,491754.807598947,0.0,1.0
1964-04-06,63.25,63.5,63.0,63.37,8400,2.17793956144394,2.18654801820854,2.16933110467934,2.18207162069095,243946.163339701,0.0,1.0
1964-04-07,62.12,63.0,61.87,63.0,12800,2.13902933686794,2.16933110467934,2.13042088010334,2.16933110467934,371727.486993831,0.0,1.0
1964-04-08,61.87,62.25,61.63,62.12,9733,2.13042088010334,2.14350573438554,2.12215676160933,2.13902933686794,282658.096164918,0.0,1.0
1964-04-09,61.13,61.75,61.0,61.75,9600,2.10493984808013,2.12628882085634,2.10046345056253,2.12628882085634,278795.615245372,0.0,1.0
1964-04-10,61.75,62.25,61.37,61.37,10800,2.12628882085634,2.14350573438554,2.11320396657414,2.11320396657414,313645.067151044,0.0,1.0
1964-04-13,61.13,62.0,61.13,61.75,16400,2.10493984808013,2.13489727762094,2.10493984808013,2.12628882085634,476275.842710844,0.0,1.0
1964-04-14,61.63,61.63,61.0,61.13,14533,2.12215676160933,2.12215676160933,2.10046345056253,2.10493984808013,422055.903787604,0.0,1.0
1964-04-15,60.75,61.63,60.37,61.63,20800,2.09185499379793,2.12215676160933,2.07877013951574,2.12215676160933,604057.166364975,0.0,1.0
1964-04-16,61.25,61.63,60.88,60.88,10800,2.10907190732713,2.12215676160933,2.09633139131553,2.09633139131553,313645.067151045,0.0,1.0
1964-04-17,61.37,61.75,61.37,61.37,8800,2.11320396657414,2.12628882085634,2.11320396657414,2.11320396657414,255562.647308259,0.0,1.0
1964-04-20,61.37,62.25,61.13,61.37,21600,2.11320396657414,2.14350573438554,2.10493984808013,2.11320396657414,627290.134302089,0.0,1.0
1964-04-21,62.0,62.25,61.75,61.75,5200,2.13489727762094,2.14350573438554,2.12628882085634,2.12628882085634,151014.291591243,0.0,1.0
1964-04-22,61.5,62.0,61.13,62.0,12133,2.11768036409173,2.13489727762094,2.10493984808013,2.13489727762094,352356.999976262,0.0,1.0
1964-04-23,61.75,61.87,61.25,61.5,10933,2.12628882085634,2.13042088010334,2.10907190732713,2.11768036409173,317507.548070589,0.0,1.0
1964-04-24,61.0,61.75,60.88,61.75,9733,2.10046345056253,2.12628882085634,2.09633139131553,2.12628882085634,282658.096164918,0.0,1.0
1964-04-27,60.5,60.75,60.5,60.75,8000,2.08324653703333,2.09185499379793,2.08324653703333,2.09185499379793,232329.679371144,0.0,1.0
1964-04-28,59.0,60.62,59.0,60.5,11733,2.03159579644573,2.08737859628034,2.03159579644573,2.08324653703333,340740.516007704,0.0,1.0
1964-04-29,59.75,60.25,59.38,59.38,11733,2.05742116673953,2.07463808026873,2.04468065072792,2.04468065072792,340740.516007704,0.0,1.0
1964-04-30,60.0,60.37,59.25,59.75,7333,2.06602962350413,2.07877013951574,2.04020425321033,2.05742116673953,212959.192353575,0.0,1.0
1964-05-01,59.75,59.75,59.38,59.75,12000,2.05742116673953,2.05742116673953,2.04468065072792,2.05742116673953,348494.519056716,0.0,1.0
1964-05-04,58.5,59.5,58.5,59.5,9200,2.01437888291653,2.04881270997493,2.01437888291653,2.04881270997493,267179.131276815,0.0,1.0
1964-05-05,59.5,59.63,57.25,58.5,14400,2.04881270997493,2.05328910749252,1.97133659909353,2.01437888291653,418193.422868059,0.0,1.0
1964-05-06,59.25,59.87,59.12,59.5,17600,2.04020425321033,2.06155322598654,2.03572785569274,2.04881270997493,511125.294616517,0.0,1.0
1964-05-07,59.12,59.75,59.12,59.25,6533,2.03572785569274,2.05742116673953,2.03572785569274,2.04020425321033,189726.22441646,0.0,1.0
1964-05-08,59.0,59.63,59.0,59.12,20933,2.03159579644573,2.05328910749252,2.03159579644573,2.03572785569274,607919.647284519,0.0,1.0
1964-05-11,59.0,59.38,58.75,59.0,13333,2.03159579644573,2.04468065072792,2.02298733968113,2.03159579644573,387206.451881933,0.0,1.0
1964-05-12,59.5,59.5,59.0,59.0,10000,2.04881270997493,2.04881270997493,2.03159579644573,2.03159579644573,290412.09921393,0.0,1.0
1964-05-13,59.75,60.0,59.5,59.5,19200,2.05742116673953,2.06602962350413,2.04881270997493,2.04881270997493,557591.230490746,0.0,1.0
1964-05-14,59.63,59.75,59.12,59.75,6800,2.05328910749252,2.05742116673953,2.03572785569274,2.05742116673953,197480.227465473,0.0,1.0
1964-05-15,60.13,60.13,59.5,59.63,15733,2.07050602102172,2.07050602102172,2.04881270997493,2.05328910749252,456905.355693277,0.0,1.0
1964-05-18,60.13,60.25,59.87,60.13,7600,2.07050602102172,2.07463808026873,2.06155322598654,2.07050602102172,220713.195402587,0.0,1.0
1964-05-19,60.13,60.5,59.63,60.13,20933,2.07050602102172,2.08324653703333,2.05328910749252,2.07050602102172,607919.647284521,0.0,1.0
1964-05-20,60.88,60.88,60.0,60.13,21200,2.09633139131553,2.09633139131553,2.06602962350413,2.07050602102172,615673.65033353,0.0,1.0
1964-05-21,61.63,62.0,61.0,61.0,21200,2.12215676160933,2.13489727762094,2.10046345056253,2.10046345056253,615673.65033353,0.0,1.0
1964-05-22,62.63,63.13,62.38,62.38,16800,2.15659058866773,2.17380750219693,2.14798213190313,2.14798213190313,487892.326679402,0.0,1.0
1964-05-25,62.87,63.13,62.5,62.63,16933,2.16485470716175,2.17380750219693,2.15211419115014,2.15659058866773,491754.807598946,0.0,1.0
1964-05-26,62.87,63.13,62.63,62.87,16800,2.16485470716175,2.17380750219693,2.15659058866773,2.16485470716175,487892.326679401,0.0,1.0
1964-05-27,62.25,62.63,62.25,62.63,12400,2.14350573438554,2.15659058866773,2.14350573438554,2.15659058866773,360111.003025272,0.0,1.0
1964-05-28,61.87,62.12,61.87,62.12,16400,2.13042088010334,2.13902933686794,2.13042088010334,2.13902933686794,476275.842710846,0.0,1.0
1964-06-01,62.25,62.38,61.87,61.87,23333,2.14350573438554,2.14798213190313,2.13042088010334,2.13042088010334,677618.551095861,0.0,1.0
1964-06-02,62.25,62.5,62.0,62.25,13733,2.14350573438554,2.15211419115014,2.13489727762094,2.14350573438554,398822.935850489,0.0,1.0
1964-06-03,62.25,62.38,62.0,62.25,9333,2.14350573438554,2.14798213190313,2.13489727762094,2.14350573438554,271041.61219636,0.0,1.0
1964-06-04,61.63,62.38,61.63,62.25,11333,2.12215676160933,2.14798213190313,2.12215676160933,2.14350573438554,329124.032039146,0.0,1.0
1964-06-05,62.38,62.5,61.87,61.87,18933,2.14798213190313,2.15211419115014,2.13042088010334,2.13042088010334,549837.227441733,0.0,1.0
1964-06-08,62.0,62.63,61.63,62.38,14533,2.13489727762094,2.15659058866773,2.12215676160933,2.14798213190313,422055.903787603,0.0,1.0
1964-06-09,62.0,62.25,61.75,62.0,8533,2.13489727762094,2.14350573438554,2.12628882085634,2.13489727762094,247808.644259246,0.0,1.0
1964-06-10,62.5,62.5,61.0,62.0,22000,2.15211419115014,2.15211419115014,2.10046345056253,2.13489727762094,638906.618270645,0.0,1.0
1964-06-11,63.62,63.88,62.87,62.87,12533,2.19068007745555,2.19963287249073,2.16485470716175,2.16485470716175,363973.483944818,0.0,1.0
1964-06-12,63.75,64.0,63.5,63.62,12533,2.19515647497314,2.20376493173774,2.18654801820854,2.19068007745555,363973.483944818,0.0,1.0
1964-06-15,64.5,64.87,63.75,63.75,12400,2.22098184526694,2.23372236127855,2.19515647497314,2.19515647497314,360111.003025273,0.0,1.0
1964-06-16,65.12,65.25,64.63,64.63,18933,2.24233081804315,2.24680721556074,2.22545824278453,2.22545824278453,549837.227441734,0.0,1.0
1964-06-17,64.87,65.25,64.75,65.12,10933,2.23372236127855,2.24680721556074,2.22959030203154,2.24233081804315,317507.54807059,0.0,1.0
1964-06-18,64.63,65.12,64.63,64.87,5733,2.22545824278453,2.24233081804315,2.22545824278453,2.23372236127855,166493.256479346,0.0,1.0
1964-06-19,64.13,64.63,64.0,64.63,6933,2.20824132925533,2.22545824278453,2.20376493173774,2.22545824278453,201342.708385018,0.0,1.0
1964-06-22,64.5,64.5,64.0,64.13,6533,2.22098184526694,2.22098184526694,2.20376493173774,2.20824132925533,189726.22441646,0.0,1.0
1964-06-23,64.87,64.87,64.13,64.5,7333,2.23372236127855,2.23372236127855,2.20824132925533,2.22098184526694,212959.192353575,0.0,1.0
1964-06-24,65.38,65.63,64.5,64.87,8000,2.25128361307834,2.25989206984294,2.22098184526694,2.23372236127855,232329.679371143,0.0,1.0
1964-06-25,65.87,65.87,65.12,65.38,10400,2.26815618833695,2.26815618833695,2.24233081804315,2.25128361307834,302028.583182487,0.0,1.0
1964-06-26,65.25,65.87,64.5,65.87,11733,2.24680721556074,2.26815618833695,2.22098184526694,2.26815618833695,340740.516007704,0.0,1.0
1964-06-29,65.87,65.87,65.25,65.25,7733,2.26815618833695,2.26815618833695,2.24680721556074,2.24680721556074,224575.676322132,0.0,1.0
1964-06-30,65.63,65.87,65.5,65.87,5733,2.25989206984294,2.26815618833695,2.25541567232534,2.26815618833695,166493.256479346,0.0,1.0
1964-07-01,65.87,66.0,65.12,65.63,9733,2.26815618833695,2.27263258585455,2.24233081804315,2.25989206984294,282658.096164918,0.0,1.0
1964-07-02,66.25,66.5,66.0,66.0,6000,2.28124104261915,2.28984949938375,2.27263258585455,2.27263258585455,174247.259528358,0.0,1.0
1964-07-06,34.37,34.37,33.38,34.37,1267,1.18349063599728,1.18349063599728,1.14940114720947,1.18349063599728,36795.212970405,0.0,1.0
1964-07-07,34.37,35.0,34.25,34.37,22067,1.18349063599728,1.20518394704408,1.17935857675028,1.18349063599728,640852.379335381,0.0,1.0
1964-07-08,35.0,35.25,34.25,34.37,19600,1.20518394704408,1.21379240380868,1.17935857675028,1.18349063599728,569207.714459301,0.0,1.0
1964-07-09,34.5,34.88,34.37,34.88,14467,1.18796703351488,1.20105188779707,1.18349063599728,1.20105188779707,420139.183932791,0.0,1.0
1964-07-10,34.63,35.12,34.37,34.5,20467,1.19244343103247,1.20931600629109,1.18349063599728,1.18796703351488,594386.443461149,0.0,1.0
1964-07-13,34.25,34.5,34.12,34.5,8667,1.17935857675028,1.18796703351488,1.17488217923268,1.18796703351488,251700.166388712,0.0,1.0
1964-07-14,34.25,34.5,34.12,34.25,7800,1.17935857675028,1.18796703351488,1.17488217923268,1.17935857675028,226521.437386864,0.0,1.0
1964-07-15,34.25,34.5,33.88,34.25,11867,1.17935857675028,1.18796703351488,1.16661806073867,1.17935857675028,344632.038137169,0.0,1.0
1964-07-16,34.37,34.63,34.37,34.37,12400,1.18349063599728,1.19244343103247,1.18349063599728,1.18349063599728,360111.003025274,0.0,1.0
1964-07-17,34.63,34.75,34.37,34.37,7400,1.19244343103247,1.19657549027948,1.18349063599728,1.18349063599728,214904.953418308,0.0,1.0
1964-07-20,34.5,34.88,34.5,34.63,7600,1.18796703351488,1.20105188779707,1.18796703351488,1.19244343103247,220713.195402586,0.0,1.0
1964-07-21,34.37,34.63,34.0,34.5,10467,1.18349063599728,1.19244343103247,1.17075011998567,1.18796703351488,303974.344247221,0.0,1.0
1964-07-22,34.25,34.75,34.25,34.37,8267,1.17935857675028,1.19657549027948,1.17935857675028,1.18349063599728,240083.682420155,0.0,1.0
1964-07-23,34.12,34.5,34.0,34.25,6800,1.17488217923268,1.18796703351488,1.17075011998567,1.17935857675028,197480.227465473,0.0,1.0
1964-07-24,33.5,34.37,33.5,34.12,6867,1.15353320645647,1.18349063599728,1.15353320645647,1.17488217923268,199425.988530206,0.0,1.0
1964-07-27,33.62,34.0,33.62,33.62,9400,1.15766526570348,1.17075011998567,1.15766526570348,1.15766526570348,272987.373261094,0.0,1.0
1964-07-28,33.13,33.75,32.62,33.62,8467,1.14079269044486,1.16214166322107,1.12323143864508,1.15766526570348,245891.924404435,0.0,1.0
1964-07-29,33.38,33.88,33.0,33.13,7200,1.14940114720947,1.16661806073867,1.13631629292727,1.14079269044486,209096.711434029,0.0,1.0
1964-07-30,34.25,34.25,33.62,33.62,8800,1.17935857675028,1.17935857675028,1.15766526570348,1.15766526570348,255562.647308257,0.0,1.0
1964-07-31,34.5,34.5,34.0,34.25,10800,1.18796703351488,1.18796703351488,1.17075011998567,1.17935857675028,313645.067151043,0.0,1.0
1964-08-03,34.12,34.63,33.75,34.5,20667,1.17488217923268,1.19244343103247,1.16214166322107,1.18796703351488,600194.68544543,0.0,1.0
1964-08-04,31.75,34.0,31.37,34.0,11000,1.09327400910427,1.17075011998567,1.08018915482208,1.17075011998567,319453.309135323,0.0,1.0
1964-08-05,33.5,33.5,31.63,31.75,13867,1.15353320645647,1.15353320645647,1.08914194985726,1.09327400910427,402714.457979958,0.0,1.0
1964-08-06,32.5,33.38,32.5,33.38,7600,1.11909937939807,1.14940114720947,1.11909937939807,1.14940114720947,220713.195402587,0.0,1.0
1964-08-07,32.75,32.87,32.0,32.5,17067,1.12770783616267,1.13183989540968,1.10188246586887,1.11909937939807,495646.329728415,0.0,1.0
1964-08-10,32.62,33.0,32.38,32.75,83667,1.12323143864508,1.13631629292727,1.11496732015106,1.12770783616267,2429790.91049319,0.0,1.0
1964-08-11,32.87,32.87,32.38,32.62,85267,1.13183989540968,1.13183989540968,1.11496732015106,1.12323143864508,2476256.84636742,0.0,1.0
1964-08-12,33.38,33.62,32.75,32.87,11067,1.14940114720947,1.15766526570348,1.12770783616267,1.13183989540968,321399.070200055,0.0,1.0
1964-08-13,33.25,33.62,33.0,33.38,13200,1.14492474969187,1.15766526570348,1.13631629292727,1.14940114720947,383343.970962388,0.0,1.0
1964-08-14,32.5,33.25,32.5,33.25,11667,1.11909937939807,1.14492474969187,1.11909937939807,1.14492474969187,338823.796152892,0.0,1.0
1964-08-17,33.0,33.25,32.5,32.5,9067,1.13631629292727,1.14492474969187,1.11909937939807,1.11909937939807,263316.650357271,0.0,1.0
1964-08-18,32.87,33.0,32.75,33.0,7000,1.13183989540968,1.13631629292727,1.12770783616267,1.13631629292727,203288.469449751,0.0,1.0
1964-08-19,32.75,33.0,32.75,32.87,8600,1.12770783616267,1.13631629292727,1.12770783616267,1.13183989540968,249754.40532398,0.0,1.0
1964-08-20,33.0,33.13,32.75,32.75,14267,1.13631629292727,1.14079269044486,1.12770783616267,1.12770783616267,414330.941948515,0.0,1.0
1964-08-21,32.62,33.25,32.62,33.0,10867,1.12323143864508,1.14492474969187,1.12323143864508,1.13631629292727,315590.828215777,0.0,1.0
1964-08-24,33.5,33.5,32.75,32.75,9667,1.15353320645647,1.15353320645647,1.12770783616267,1.12770783616267,280741.376310107,0.0,1.0
1964-08-25,33.25,33.5,33.13,33.5,9000,1.14492474969187,1.15353320645647,1.14079269044486,1.15353320645647,261370.889292538,0.0,1.0
1964-08-26,33.62,33.62,33.38,33.38,6200,1.15766526570348,1.15766526570348,1.14940114720947,1.14940114720947,180055.501512637,0.0,1.0
1964-08-27,33.25,33.62,33.13,33.62,19667,1.14492474969187,1.15766526570348,1.14079269044486,1.15766526570348,571153.475524037,0.0,1.0
1964-08-28,33.38,33.88,33.38,33.38,11800,1.14940114720947,1.16661806073867,1.14940114720947,1.14940114720947,342686.277072436,0.0,1.0
1964-08-31,33.75,34.0,33.62,33.62,8200,1.16214166322107,1.17075011998567,1.15766526570348,1.15766526570348,238137.921355423,0.0,1.0
1964-09-01,33.88,34.0,33.62,33.75,6600,1.16661806073867,1.17075011998567,1.15766526570348,1.16214166322107,191671.985481193,0.0,1.0
1964-09-02,33.88,34.37,33.75,33.88,11000,1.16661806073867,1.18349063599728,1.16214166322107,1.16661806073867,319453.309135322,0.0,1.0
1964-09-03,33.88,34.12,33.62,33.88,9267,1.16661806073867,1.17488217923268,1.15766526570348,1.16661806073867,269124.892341548,0.0,1.0
1964-09-04,34.25,34.37,33.62,33.88,14800,1.17935857675028,1.18349063599728,1.15766526570348,1.16661806073867,429809.906836614,0.0,1.0
1964-09-08,34.75,34.75,34.12,34.25,8800,1.19657549027948,1.19657549027948,1.17488217923268,1.17935857675028,255562.647308257,0.0,1.0
1964-09-09,34.5,34.88,34.25,34.75,10067,1.18796703351488,1.20105188779707,1.17935857675028,1.19657549027948,292357.860278662,0.0,1.0
1964-09-10,36.13,36.38,34.75,34.75,42667,1.24409417162007,1.25270262838467,1.19657549027948,1.19657549027948,1239101.30371608,0.0,1.0
1964-09-11,36.25,36.38,36.0,36.13,28800,1.24822623086708,1.25270262838467,1.23961777410248,1.24409417162007,836386.845736118,0.0,1.0
1964-09-14,36.0,36.38,35.62,36.25,18200,1.23961777410248,1.25270262838467,1.22653291982029,1.24822623086708,528550.020569352,0.0,1.0
1964-09-15,35.87,36.0,35.5,36.0,8867,1.23514137658489,1.23961777410248,1.22240086057328,1.23961777410248,257508.408372991,0.0,1.0
1964-09-16,36.5,36.62,35.75,35.87,10467,1.25683468763168,1.26096674687869,1.23100931733788,1.23514137658489,303974.34424722,0.0,1.0
1964-09-17,37.0,37.0,36.25,36.5,15867,1.27405160116088,1.27405160116088,1.24822623086708,1.25683468763168,460796.877822743,0.0,1.0
1964-09-18,36.75,37.75,36.38,37.0,15800,1.26544314439628,1.29987697145468,1.25270262838467,1.27405160116088,458851.116758009,0.0,1.0
1964-09-21,37.75,37.75,37.0,37.0,11867,1.29987697145468,1.29987697145468,1.27405160116088,1.27405160116088,344632.038137171,0.0,1.0
1964-09-22,37.5,37.88,37.12,37.75,12467,1.29126851469008,1.30435336897228,1.27818366040789,1.29987697145468,362056.764090007,0.0,1.0
1964-09-23,36.5,37.63,36.0,37.5,19600,1.25683468763168,1.29574491220767,1.23961777410248,1.29126851469008,569207.714459302,0.0,1.0
1964-09-24,36.25,36.62,35.75,36.5,17600,1.24822623086708,1.26096674687869,1.23100931733788,1.25683468763168,511125.294616516,0.0,1.0
1964-09-25,35.62,36.5,35.25,36.25,16067,1.22653291982029,1.25683468763168,1.21379240380868,1.24822623086708,466605.11980702,0.0,1.0
1964-09-28,36.0,36.38,35.75,35.75,10867,1.23961777410248,1.25270262838467,1.23100931733788,1.23100931733788,315590.828215777,0.0,1.0
1964-09-29,36.0,36.62,35.62,36.0,7400,1.23961777410248,1.26096674687869,1.22653291982029,1.23961777410248,214904.953418308,0.0,1.0
1964-09-30,35.5,36.0,35.12,36.0,11067,1.22240086057328,1.23961777410248,1.20931600629109,1.23961777410248,321399.070200056,0.0,1.0
1964-10-01,35.87,36.38,35.5,35.5,14600,1.23514137658489,1.25270262838467,1.22240086057328,1.22240086057328,424001.664852336,0.0,1.0
1964-10-02,36.13,36.38,35.5,35.87,7667,1.24409417162007,1.25270262838467,1.22240086057328,1.23514137658489,222658.95646732,0.0,1.0
1964-10-05,36.75,37.5,36.5,36.5,14667,1.26544314439628,1.29126851469008,1.25683468763168,1.25683468763168,425947.425917071,0.0,1.0
1964-10-06,37.12,37.25,36.5,36.75,7267,1.27818366040789,1.28266005792548,1.25683468763168,1.26544314439628,211042.472498763,0.0,1.0
1964-10-07,36.75,37.37,36.75,37.12,15067,1.26544314439628,1.28679211717249,1.26544314439628,1.27818366040789,437563.909885628,0.0,1.0
1964-10-08,37.12,37.37,36.88,36.88,6267,1.27818366040789,1.28679211717249,1.26991954191387,1.26991954191387,182001.26257737,0.0,1.0
1964-10-09,36.88,37.25,36.62,37.12,6800,1.26991954191387,1.28266005792548,1.26096674687869,1.27818366040789,197480.227465473,0.0,1.0
1964-10-12,37.25,37.25,36.62,36.88,3667,1.28266005792548,1.28266005792548,1.26096674687869,1.26991954191387,106494.116781748,0.0,1.0
1964-10-13,37.25,37.25,36.75,37.25,9267,1.28266005792548,1.28266005792548,1.26544314439628,1.28266005792548,269124.892341549,0.0,1.0
1964-10-14,37.12,37.37,36.88,37.25,8667,1.27818366040789,1.28679211717249,1.26991954191387,1.28266005792548,251700.166388713,0.0,1.0
1964-10-15,35.5,37.0,34.75,37.0,15400,1.22240086057328,1.27405160116088,1.19657549027948,1.27405160116088,447234.632789451,0.0,1.0
1964-10-16,36.62,36.62,35.62,35.62,10000,1.26096674687869,1.26096674687869,1.22653291982029,1.22653291982029,290412.099213929,0.0,1.0
1964-10-19,36.5,36.88,36.13,36.62,11667,1.25683468763168,1.26991954191387,1.24409417162007,1.26096674687869,338823.796152892,0.0,1.0
1964-10-20,37.75,37.75,36.5,36.5,16000,1.29987697145468,1.29987697145468,1.25683468763168,1.25683468763168,464659.358742289,0.0,1.0
1964-10-21,37.88,38.25,37.63,37.75,11800,1.30435336897228,1.31709388498388,1.29574491220767,1.29987697145468,342686.277072436,0.0,1.0
1964-10-22,37.5,37.88,37.25,37.88,11067,1.29126851469008,1.30435336897228,1.28266005792548,1.30435336897228,321399.070200057,0.0,1.0
1964-10-23,38.0,38.0,36.88,37.5,8000,1.30848542821928,1.30848542821928,1.26991954191387,1.29126851469008,232329.679371145,0.0,1.0
1964-10-26,38.25,38.75,38.0,38.0,16200,1.31709388498388,1.33431079851309,1.30848542821928,1.30848542821928,470467.600726568,0.0,1.0
1964-10-27,37.25,38.38,37.25,38.25,12600,1.28266005792548,1.32157028250148,1.28266005792548,1.31709388498388,365919.245009552,0.0,1.0
1964-10-28,37.0,37.75,37.0,37.25,12200,1.27405160116088,1.29987697145468,1.27405160116088,1.28266005792548,354302.761040995,0.0,1.0
1964-10-29,37.12,37.37,37.0,37.0,9600,1.27818366040789,1.28679211717249,1.27405160116088,1.27405160116088,278795.615245373,0.0,1.0
1964-10-30,37.75,37.75,37.25,37.25,7467,1.29987697145468,1.29987697145468,1.28266005792548,1.28266005792548,216850.714483042,0.0,1.0
1964-11-02,38.25,38.25,37.63,37.75,8467,1.31709388498388,1.31709388498388,1.29574491220767,1.29987697145468,245891.924404435,0.0,1.0
1964-11-04,38.62,38.87,38.0,38.25,17267,1.32983440099549,1.33844285776009,1.30848542821928,1.31709388498388,501454.571712694,0.0,1.0
1964-11-05,38.62,38.62,38.12,38.62,18267,1.32983440099549,1.32983440099549,1.31261748746629,1.32983440099549,530495.781634087,0.0,1.0
1964-11-06,38.62,38.62,38.0,38.62,7067,1.32983440099549,1.32983440099549,1.30848542821928,1.32983440099549,205234.230514485,0.0,1.0
1964-11-09,39.25,39.25,38.62,38.62,10667,1.35152771204229,1.35152771204229,1.32983440099549,1.32983440099549,309782.586231498,0.0,1.0
1964-11-10,38.75,39.62,38.75,39.25,11867,1.33431079851309,1.36426822805389,1.33431079851309,1.35152771204229,344632.038137169,0.0,1.0
1964-11-11,38.38,39.13,37.63,38.75,8200,1.32157028250148,1.34739565279528,1.29574491220767,1.33431079851309,238137.921355422,0.0,1.0
1964-11-12,39.13,39.13,38.62,38.62,4800,1.34739565279528,1.34739565279528,1.32983440099549,1.32983440099549,139397.807622686,0.0,1.0
1964-11-13,39.25,39.75,39.0,39.13,13800,1.35152771204229,1.36874462557149,1.34291925527769,1.34739565279528,400768.696915222,0.0,1.0
1964-11-16,38.62,39.5,38.62,39.25,8467,1.32983440099549,1.36013616880689,1.32983440099549,1.35152771204229,245891.924404435,0.0,1.0
1964-11-17,39.25,39.38,38.5,38.62,12600,1.35152771204229,1.35600410955988,1.32570234174848,1.32983440099549,365919.245009551,0.0,1.0
1964-11-18,40.12,40.12,39.38,39.38,13667,1.3814851415831,1.3814851415831,1.35600410955988,1.35600410955988,396906.215995677,0.0,1.0
1964-11-19,39.75,40.12,39.62,40.12,11067,1.36874462557149,1.3814851415831,1.36426822805389,1.3814851415831,321399.070200056,0.0,1.0
1964-11-20,39.62,40.0,39.13,39.75,27467,1.36426822805389,1.37735308233609,1.34739565279528,1.36874462557149,797674.912910904,0.0,1.0
1964-11-23,40.37,40.37,39.62,39.62,16400,1.3900935983477,1.3900935983477,1.36426822805389,1.36426822805389,476275.842710844,0.0,1.0
1964-11-24,41.0,41.12,40.12,40.37,12867,1.41178690939449,1.4159189686415,1.3814851415831,1.3900935983477,373673.248058564,0.0,1.0
1964-11-25,42.13,42.13,40.63,41.0,12467,1.45069713397048,1.45069713397048,1.39904639338288,1.41178690939449,362056.764090007,0.0,1.0
1964-11-27,43.0,43.5,41.62,42.13,15600,1.48065456351129,1.4978714770405,1.4331358821707,1.45069713397048,453042.874773732,0.0,1.0
1964-11-30,42.0,42.88,42.0,42.88,19600,1.44622073645289,1.47652250426429,1.44622073645289,1.47652250426429,569207.714459303,0.0,1.0
1964-12-01,40.5,41.0,40.37,41.0,13667,1.39456999586529,1.41178690939449,1.3900935983477,1.41178690939449,396906.215995678,0.0,1.0
1964-12-02,40.88,41.12,40.37,40.5,17000,1.40765485014748,1.4159189686415,1.3900935983477,1.39456999586529,493700.568663681,0.0,1.0
1964-12-03,41.0,41.38,40.63,40.88,7800,1.41178690939449,1.42487176367668,1.39904639338288,1.40765485014748,226521.437386865,0.0,1.0
1964-12-04,41.25,41.25,40.5,41.0,7067,1.42039536615909,1.42039536615909,1.39456999586529,1.41178690939449,205234.230514484,0.0,1.0
1964-12-07,41.12,41.38,41.0,41.25,6400,1.4159189686415,1.42487176367668,1.41178690939449,1.42039536615909,185863.743496915,0.0,1.0
1964-12-08,41.0,41.38,40.88,41.12,9067,1.41178690939449,1.42487176367668,1.40765485014748,1.4159189686415,263316.65035727,0.0,1.0
1964-12-09,41.0,41.25,40.75,41.0,12800,1.41178690939449,1.42039536615909,1.40317845262989,1.41178690939449,371727.48699383,0.0,1.0
1964-12-10,41.12,41.38,40.88,41.0,13400,1.4159189686415,1.42487176367668,1.40765485014748,1.41178690939449,389152.212946666,0.0,1.0
1964-12-11,41.25,41.25,40.88,41.12,9200,1.42039536615909,1.42039536615909,1.40765485014748,1.4159189686415,267179.131276816,0.0,1.0
1964-12-14,39.62,41.12,39.62,41.12,18000,1.36426822805389,1.4159189686415,1.36426822805389,1.4159189686415,522741.778585076,0.0,1.0
1964-12-15,38.87,40.12,38.5,39.62,13200,1.33844285776009,1.3814851415831,1.32570234174848,1.36426822805389,383343.970962388,0.0,1.0
1964-12-16,40.5,40.63,39.38,39.38,10267,1.39456999586529,1.39904639338288,1.35600410955988,1.35600410955988,298166.102262942,0.0,1.0
1964-12-17,40.88,41.12,40.5,40.5,10667,1.40765485014748,1.4159189686415,1.39456999586529,1.39456999586529,309782.586231499,0.0,1.0
1964-12-18,42.13,42.88,41.12,41.12,14267,1.45069713397048,1.47652250426429,1.4159189686415,1.4159189686415,414330.941948515,0.0,1.0
1964-12-21,42.5,43.0,42.0,42.13,19600,1.46343764998209,1.48065456351129,1.44622073645289,1.45069713397048,569207.714459304,0.0,1.0
1964-12-22,42.75,42.75,42.13,42.5,8667,1.47204610674669,1.47204610674669,1.45069713397048,1.46343764998209,251700.166388714,0.0,1.0
1964-12-23,42.5,42.62,42.13,42.62,5600,1.46343764998209,1.4675697092291,1.45069713397048,1.4675697092291,162630.775559801,0.0,1.0
1964-12-24,42.0,42.62,41.75,42.5,5200,1.44622073645289,1.4675697092291,1.43761227968829,1.46343764998209,151014.291591244,0.0,1.0
1964-12-28,40.75,41.87,40.75,41.87,11867,1.40317845262989,1.4417443389353,1.40317845262989,1.4417443389353,344632.03813717,0.0,1.0
1964-12-29,40.63,41.38,40.63,40.75,7667,1.39904639338288,1.42487176367668,1.39904639338288,1.40317845262989,222658.95646732,0.0,1.0
1964-12-30,41.12,41.38,40.63,40.63,8800,1.4159189686415,1.42487176367668,1.39904639338288,1.39904639338288,255562.647308258,0.0,1.0
1964-12-31,41.25,41.5,40.63,41.12,18067,1.42039536615909,1.42900382292369,1.39904639338288,1.4159189686415,524687.539649807,0.0,1.0
1965-01-04,40.88,41.75,40.5,41.25,10067,1.40765485014748,1.43761227968829,1.39456999586529,1.42039536615909,292357.860278664,0.0,1.0
1965-01-05,40.37,40.75,39.75,40.75,14867,1.3900935983477,1.40317845262989,1.36874462557149,1.40317845262989,431755.667901348,0.0,1.0
1965-01-06,40.63,41.0,40.5,40.5,11867,1.39904639338288,1.41178690939449,1.39456999586529,1.39456999586529,344632.038137171,0.0,1.0
1965-01-07,40.88,40.88,40.25,40.63,7667,1.40765485014748,1.40765485014748,1.38596153910069,1.39904639338288,222658.95646732,0.0,1.0
1965-01-08,41.38,41.38,40.63,40.88,14267,1.42487176367668,1.42487176367668,1.39904639338288,1.40765485014748,414330.941948515,0.0,1.0
1965-01-11,40.63,41.75,40.63,41.38,8267,1.39904639338288,1.43761227968829,1.39904639338288,1.42487176367668,240083.682420156,0.0,1.0
1965-01-12,41.25,41.62,40.88,40.88,7000,1.42039536615909,1.4331358821707,1.40765485014748,1.40765485014748,203288.469449751,0.0,1.0
1965-01-13,41.12,41.62,40.75,41.25,8800,1.4159189686415,1.4331358821707,1.40317845262989,1.42039536615909,255562.647308258,0.0,1.0
1965-01-14,40.25,41.0,40.25,41.0,9667,1.38596153910069,1.41178690939449,1.38596153910069,1.41178690939449,280741.376310106,0.0,1.0
1965-01-15,41.0,41.0,40.37,40.37,10400,1.41178690939449,1.41178690939449,1.3900935983477,1.3900935983477,302028.583182487,0.0,1.0
1965-01-18,40.75,41.12,40.5,41.0,11267,1.40317845262989,1.4159189686415,1.39456999586529,1.41178690939449,327207.312184335,0.0,1.0
1965-01-19,41.12,41.25,40.75,40.75,16867,1.4159189686415,1.42039536615909,1.40317845262989,1.40317845262989,489838.087744135,0.0,1.0
1965-01-20,41.25,41.5,41.0,41.12,26800,1.42039536615909,1.42900382292369,1.41178690939449,1.4159189686415,778304.425893332,0.0,1.0
1965-01-21,41.0,41.38,40.88,41.25,18267,1.41178690939449,1.42487176367668,1.40765485014748,1.42039536615909,530495.781634086,0.0,1.0
1965-01-22,41.0,41.0,40.5,41.0,15800,1.41178690939449,1.41178690939449,1.39456999586529,1.41178690939449,458851.116758009,0.0,1.0
1965-01-25,40.88,41.0,40.63,41.0,8067,1.40765485014748,1.41178690939449,1.39904639338288,1.41178690939449,234275.440435878,0.0,1.0
1965-01-26,40.5,41.38,40.5,40.88,10867,1.39456999586529,1.42487176367668,1.39456999586529,1.40765485014748,315590.828215777,0.0,1.0
1965-01-27,40.88,41.5,40.5,40.5,17267,1.40765485014748,1.42900382292369,1.39456999586529,1.39456999586529,501454.571712693,0.0,1.0
1965-01-28,40.88,41.25,40.63,40.88,7800,1.40765485014748,1.42039536615909,1.39904639338288,1.40765485014748,226521.437386866,0.0,1.0
1965-01-29,40.63,40.88,40.25,40.88,16200,1.39904639338288,1.40765485014748,1.38596153910069,1.40765485014748,470467.600726567,0.0,1.0
1965-02-01,40.5,40.63,40.12,40.63,17667,1.39456999586529,1.39904639338288,1.3814851415831,1.39904639338288,513071.055681249,0.0,1.0
1965-02-02,40.12,40.75,40.12,40.5,9267,1.3814851415831,1.40317845262989,1.3814851415831,1.39456999586529,269124.892341548,0.0,1.0
1965-02-03,40.37,40.63,40.12,40.12,13200,1.3900935983477,1.39904639338288,1.3814851415831,1.3814851415831,383343.970962386,0.0,1.0
1965-02-04,40.5,40.88,40.5,40.5,17800,1.39456999586529,1.40765485014748,1.39456999586529,1.39456999586529,516933.536600795,0.0,1.0
1965-02-05,40.63,40.88,40.5,40.5,8667,1.39904639338288,1.40765485014748,1.39456999586529,1.39456999586529,251700.166388713,0.0,1.0
1965-02-08,41.12,41.12,40.0,40.63,25667,1.4159189686415,1.4159189686415,1.37735308233609,1.39904639338288,745400.735052393,0.0,1.0
1965-02-09,41.75,41.87,41.25,41.25,8867,1.43761227968829,1.4417443389353,1.42039536615909,1.42039536615909,257508.408372992,0.0,1.0
1965-02-10,41.12,42.25,41.12,41.75,10867,1.4159189686415,1.45482919321749,1.4159189686415,1.43761227968829,315590.828215777,0.0,1.0
1965-02-11,41.25,42.13,41.12,41.12,17067,1.42039536615909,1.45069713397048,1.4159189686415,1.4159189686415,495646.329728414,0.0,1.0
1965-02-12,41.75,42.13,41.38,41.38,8467,1.43761227968829,1.45069713397048,1.42487176367668,1.42487176367668,245891.924404435,0.0,1.0
1965-02-15,42.13,42.88,42.13,42.13,16467,1.45069713397048,1.47652250426429,1.45069713397048,1.45069713397048,478221.60377558,0.0,1.0
1965-02-16,42.5,42.88,42.25,42.25,8600,1.46343764998209,1.47652250426429,1.45482919321749,1.45482919321749,249754.40532398,0.0,1.0
1965-02-17,42.75,42.88,42.25,42.5,17400,1.47204610674669,1.47652250426429,1.45482919321749,1.46343764998209,505317.052632239,0.0,1.0
1965-02-18,43.12,44.0,42.75,42.75,19200,1.4847866227583,1.5150883905697,1.47204610674669,1.47204610674669,557591.230490746,0.0,1.0
1965-02-19,43.25,43.75,42.88,43.12,13867,1.48926302027589,1.5064799338051,1.47652250426429,1.4847866227583,402714.457979958,0.0,1.0
1965-02-23,43.88,44.0,43.0,43.25,23400,1.51095633132269,1.5150883905697,1.48065456351129,1.48926302027589,679564.312160595,0.0,1.0
1965-02-24,44.0,44.25,43.5,43.88,35000,1.5150883905697,1.5236968473343,1.4978714770405,1.51095633132269,1016442.34724875,0.0,1.0
1965-02-25,43.75,44.25,43.75,44.0,13267,1.5064799338051,1.5236968473343,1.5064799338051,1.5150883905697,385289.73202712,0.0,1.0
1965-02-26,44.25,44.38,43.88,43.88,9267,1.5236968473343,1.52817324485189,1.51095633132269,1.51095633132269,269124.892341548,0.0,1.0
1965-03-01,43.75,44.75,42.75,44.25,7800,1.5064799338051,1.5409137608635,1.47204610674669,1.5236968473343,226521.437386865,0.0,1.0
1965-03-02,43.63,44.12,43.0,43.75,7200,1.50234787455809,1.5192204498167,1.48065456351129,1.5064799338051,209096.711434029,0.0,1.0
1965-03-03,43.88,43.88,43.25,43.63,10000,1.51095633132269,1.51095633132269,1.48926302027589,1.50234787455809,290412.09921393,0.0,1.0
1965-03-04,43.37,44.0,43.37,43.88,8000,1.4933950795229,1.5150883905697,1.4933950795229,1.51095633132269,232329.679371144,0.0,1.0
1965-03-05,42.5,43.0,42.5,43.0,14000,1.46343764998209,1.48065456351129,1.46343764998209,1.48065456351129,406576.938899503,0.0,1.0
1965-03-08,42.75,43.37,42.5,42.5,17867,1.47204610674669,1.4933950795229,1.46343764998209,1.46343764998209,518879.29766553,0.0,1.0
1965-03-09,43.0,43.12,42.75,42.75,6867,1.48065456351129,1.4847866227583,1.47204610674669,1.47204610674669,199425.988530206,0.0,1.0
1965-03-10,43.5,43.88,43.0,43.0,13667,1.4978714770405,1.51095633132269,1.48065456351129,1.48065456351129,396906.215995677,0.0,1.0
1965-03-11,43.12,43.75,43.12,43.5,7000,1.4847866227583,1.5064799338051,1.4847866227583,1.4978714770405,203288.469449751,0.0,1.0
1965-03-12,43.25,43.5,42.88,43.12,15267,1.48926302027589,1.4978714770405,1.47652250426429,1.4847866227583,443372.151869908,0.0,1.0
1965-03-15,43.12,43.37,42.88,43.25,18867,1.4847866227583,1.4933950795229,1.47652250426429,1.48926302027589,547920.507586922,0.0,1.0
1965-03-16,42.75,43.12,42.75,43.12,7200,1.47204610674669,1.4847866227583,1.47204610674669,1.4847866227583,209096.71143403,0.0,1.0
1965-03-17,40.75,42.75,40.5,42.75,14267,1.40317845262989,1.47204610674669,1.39456999586529,1.47204610674669,414330.941948514,0.0,1.0
1965-03-18,39.25,41.5,39.25,40.75,25200,1.35152771204229,1.42900382292369,1.35152771204229,1.40317845262989,731838.490019101,0.0,1.0
1965-03-19,40.0,40.25,39.75,39.75,14000,1.37735308233609,1.38596153910069,1.36874462557149,1.36874462557149,406576.938899501,0.0,1.0
1965-03-22,39.88,40.37,39.88,40.0,15800,1.37322102308908,1.3900935983477,1.37322102308908,1.37735308233609,458851.116758009,0.0,1.0
1965-03-23,40.0,40.25,39.75,39.88,13067,1.37735308233609,1.38596153910069,1.36874462557149,1.37322102308908,379481.490042842,0.0,1.0
1965-03-24,39.38,40.0,39.25,40.0,37200,1.35600410955988,1.37735308233609,1.35152771204229,1.37735308233609,1080333.00907582,0.0,1.0
1965-03-25,39.13,39.75,39.13,39.38,18867,1.34739565279528,1.36874462557149,1.34739565279528,1.35600410955988,547920.507586921,0.0,1.0
1965-03-26,38.62,39.25,37.75,39.13,30667,1.32983440099549,1.35152771204229,1.29987697145468,1.34739565279528,890606.78465936,0.0,1.0
1965-03-29,39.25,39.38,38.75,38.75,23267,1.35152771204229,1.35600410955988,1.33431079851309,1.33431079851309,675701.831241049,0.0,1.0
1965-03-30,39.38,39.38,39.0,39.25,14400,1.35600410955988,1.35600410955988,1.34291925527769,1.35152771204229,418193.422868058,0.0,1.0
1965-03-31,40.75,41.5,39.38,39.38,21067,1.40317845262989,1.42900382292369,1.35600410955988,1.35600410955988,611811.169413986,0.0,1.0
1965-04-01,41.87,42.25,40.88,40.88,17400,1.4417443389353,1.45482919321749,1.40765485014748,1.40765485014748,505317.052632238,0.0,1.0
1965-04-02,41.25,41.75,41.0,41.75,11467,1.42039536615909,1.43761227968829,1.41178690939449,1.43761227968829,333015.554168613,0.0,1.0
1965-04-05,40.63,41.38,40.63,41.25,11600,1.39904639338288,1.42487176367668,1.39904639338288,1.42039536615909,336878.035088159,0.0,1.0
1965-04-06,41.12,41.12,40.37,40.63,11400,1.4159189686415,1.4159189686415,1.3900935983477,1.39904639338288,331069.79310388,0.0,1.0
1965-04-07,40.5,40.75,40.37,40.75,11867,1.39456999586529,1.40317845262989,1.3900935983477,1.40317845262989,344632.03813717,0.0,1.0
1965-04-08,40.75,40.75,40.37,40.5,9000,1.40317845262989,1.40317845262989,1.3900935983477,1.39456999586529,261370.889292537,0.0,1.0
1965-04-09,40.63,41.0,40.63,40.75,9867,1.39904639338288,1.41178690939449,1.39904639338288,1.40317845262989,286549.618294385,0.0,1.0
1965-04-12,41.0,41.38,40.5,40.63,8000,1.41178690939449,1.42487176367668,1.39456999586529,1.39904639338288,232329.679371144,0.0,1.0
1965-04-13,40.25,41.38,40.0,41.0,99000,1.38596153910069,1.42487176367668,1.37735308233609,1.41178690939449,2875079.7822179,0.0,1.0
1965-04-14,41.0,41.25,40.37,40.37,18000,1.41178690939449,1.42039536615909,1.3900935983477,1.3900935983477,522741.778585074,0.0,1.0
1965-04-15,42.5,42.5,41.12,41.12,20000,1.46343764998209,1.46343764998209,1.4159189686415,1.4159189686415,580824.198427861,0.0,1.0
1965-04-19,42.88,42.88,42.13,42.5,17467,1.47652250426429,1.47652250426429,1.45069713397048,1.46343764998209,507262.81369697,0.0,1.0
1965-04-20,43.88,44.12,43.12,43.12,34867,1.51095633132269,1.5192204498167,1.4847866227583,1.4847866227583,1012579.86632921,0.0,1.0
1965-04-21,43.88,44.25,43.88,43.88,14067,1.51095633132269,1.5236968473343,1.51095633132269,1.51095633132269,408522.699964235,0.0,1.0
1965-04-22,44.75,44.75,44.25,44.25,12000,1.5409137608635,1.5409137608635,1.5236968473343,1.5236968473343,348494.519056715,0.0,1.0
1965-04-23,45.62,45.62,44.87,44.87,17867,1.57087119040431,1.57087119040431,1.54504582011051,1.54504582011051,518879.297665528,0.0,1.0
1965-04-26,46.88,47.0,45.75,45.75,16400,1.6142578124979,1.6183898717449,1.5753475879219,1.5753475879219,476275.842710843,0.0,1.0
1965-04-27,47.62,47.87,47.0,47.0,16467,1.63973884452111,1.64834730128571,1.6183898717449,1.6183898717449,478221.603775579,0.0,1.0
1965-04-28,47.12,47.38,47.0,47.38,13600,1.62252193099191,1.6314747260271,1.6183898717449,1.6314747260271,394960.454930945,0.0,1.0
1965-04-29,45.38,46.12,45.13,45.13,15400,1.56260707191029,1.58808810393351,1.55399861514569,1.55399861514569,447234.632789452,0.0,1.0
1965-04-30,45.75,46.0,45.25,45.25,13200,1.5753475879219,1.5839560446865,1.5581306743927,1.5581306743927,383343.970962387,0.0,1.0
1965-05-03,46.37,46.88,45.88,45.88,8400,1.59669656069811,1.6142578124979,1.57982398543949,1.57982398543949,243946.163339701,0.0,1.0
1965-05-04,46.37,46.75,46.37,46.37,6067,1.59669656069811,1.6097814149803,1.59669656069811,1.59669656069811,176193.020593091,0.0,1.0
1965-05-05,46.0,46.88,46.0,46.37,9467,1.5839560446865,1.6142578124979,1.5839560446865,1.59669656069811,274933.134325828,0.0,1.0
1965-05-06,46.0,46.63,46.0,46.0,9800,1.5839560446865,1.60564935573329,1.5839560446865,1.5839560446865,284603.857229651,0.0,1.0
1965-05-07,46.88,46.88,46.12,46.12,8467,1.6142578124979,1.6142578124979,1.58808810393351,1.58808810393351,245891.924404434,0.0,1.0
1965-05-10,47.0,47.25,46.63,46.88,4867,1.6183898717449,1.6269983285095,1.60564935573329,1.6142578124979,141343.56868742,0.0,1.0
1965-05-11,46.12,46.88,46.12,46.88,11000,1.58808810393351,1.6142578124979,1.58808810393351,1.6142578124979,319453.309135323,0.0,1.0
1965-05-12,46.63,46.88,46.12,46.12,8400,1.60564935573329,1.6142578124979,1.58808810393351,1.58808810393351,243946.163339702,0.0,1.0
1965-05-13,46.37,46.88,46.25,46.63,5667,1.59669656069811,1.6142578124979,1.5925645014511,1.60564935573329,164576.536624534,0.0,1.0
1965-05-14,45.75,46.37,45.75,46.37,9467,1.5753475879219,1.59669656069811,1.5753475879219,1.59669656069811,274933.134325827,0.0,1.0
1965-05-17,46.63,47.25,46.25,46.25,14200,1.60564935573329,1.6269983285095,1.5925645014511,1.5925645014511,412385.180883781,0.0,1.0
1965-05-18,47.0,47.25,46.5,46.63,8867,1.6183898717449,1.6269983285095,1.6011729582157,1.60564935573329,257508.408372992,0.0,1.0
1965-05-19,46.88,47.75,46.88,47.0,13267,1.6142578124979,1.6442152420387,1.6142578124979,1.6183898717449,385289.73202712,0.0,1.0
1965-05-20,47.0,47.12,46.5,46.88,8200,1.6183898717449,1.62252193099191,1.6011729582157,1.6142578124979,238137.921355423,0.0,1.0
1965-05-21,46.63,47.12,45.5,47.0,8467,1.60564935573329,1.62252193099191,1.5667391311573,1.6183898717449,245891.924404435,0.0,1.0
1965-05-24,46.0,47.0,45.5,46.63,10600,1.5839560446865,1.6183898717449,1.5667391311573,1.60564935573329,307836.825166766,0.0,1.0
1965-05-25,45.88,46.25,45.62,46.0,4467,1.57982398543949,1.5925645014511,1.57087119040431,1.5839560446865,129727.084718863,0.0,1.0
1965-05-26,45.25,46.5,45.25,45.88,8200,1.5581306743927,1.6011729582157,1.5581306743927,1.57982398543949,238137.921355422,0.0,1.0
1965-05-27,43.88,45.25,43.88,45.25,10267,1.51095633132269,1.5581306743927,1.51095633132269,1.5581306743927,298166.102262941,0.0,1.0
1965-05-28,44.25,44.25,44.0,44.0,6200,1.5236968473343,1.5236968473343,1.5150883905697,1.5150883905697,180055.501512636,0.0,1.0
1965-06-01,44.25,44.87,44.12,44.25,15600,1.5236968473343,1.54504582011051,1.5192204498167,1.5236968473343,453042.87477373,0.0,1.0
1965-06-02,43.37,44.38,42.38,44.25,13467,1.4933950795229,1.52817324485189,1.45930559073509,1.5236968473343,391097.9740114,0.0,1.0
1965-06-03,42.75,44.38,42.62,43.37,17200,1.47204610674669,1.52817324485189,1.4675697092291,1.4933950795229,499508.810647961,0.0,1.0
1965-06-04,42.38,42.88,42.25,42.75,11400,1.45930559073509,1.47652250426429,1.45482919321749,1.47204610674669,331069.793103879,0.0,1.0
1965-06-07,42.62,42.88,42.38,42.38,12000,1.4675697092291,1.47652250426429,1.45930559073509,1.45930559073509,348494.519056716,0.0,1.0
1965-06-08,42.62,43.37,42.5,42.62,14400,1.4675697092291,1.4933950795229,1.46343764998209,1.4675697092291,418193.422868059,0.0,1.0
1965-06-09,42.13,42.75,42.13,42.62,14200,1.45069713397048,1.47204610674669,1.45069713397048,1.4675697092291,412385.180883782,0.0,1.0
1965-06-10,42.13,42.62,42.0,42.13,15600,1.45069713397048,1.4675697092291,1.44622073645289,1.45069713397048,453042.874773732,0.0,1.0
1965-06-11,42.88,42.88,42.25,42.25,7467,1.47652250426429,1.47652250426429,1.45482919321749,1.45482919321749,216850.714483041,0.0,1.0
1965-06-14,43.0,43.88,43.0,43.0,7667,1.48065456351129,1.51095633132269,1.48065456351129,1.48065456351129,222658.956467321,0.0,1.0
1965-06-15,43.37,43.63,42.5,43.0,18600,1.4933950795229,1.50234787455809,1.46343764998209,1.48065456351129,540166.504537911,0.0,1.0
1965-06-16,45.0,45.25,43.88,43.88,15400,1.5495222176281,1.5581306743927,1.51095633132269,1.51095633132269,447234.632789452,0.0,1.0
1965-06-17,44.5,44.87,44.5,44.87,9000,1.5323053040989,1.54504582011051,1.5323053040989,1.54504582011051,261370.889292536,0.0,1.0
1965-06-18,44.25,45.0,44.25,44.5,20467,1.5236968473343,1.5495222176281,1.5236968473343,1.5323053040989,594386.443461149,0.0,1.0
1965-06-21,44.25,44.5,44.12,44.25,10000,1.5236968473343,1.5323053040989,1.5192204498167,1.5236968473343,290412.099213929,0.0,1.0
1965-06-22,44.25,44.87,44.0,44.25,12067,1.5236968473343,1.54504582011051,1.5150883905697,1.5236968473343,350440.280121449,0.0,1.0
1965-06-23,43.5,44.0,43.5,44.0,12400,1.4978714770405,1.5150883905697,1.4978714770405,1.5150883905697,360111.003025272,0.0,1.0
1965-06-24,41.75,43.37,41.12,43.37,20000,1.43761227968829,1.4933950795229,1.4159189686415,1.4933950795229,580824.19842786,0.0,1.0
1965-06-25,40.75,42.0,40.75,41.75,13067,1.40317845262989,1.44622073645289,1.40317845262989,1.43761227968829,379481.490042842,0.0,1.0
1965-06-28,39.75,41.0,39.38,40.75,27467,1.36874462557149,1.41178690939449,1.35600410955988,1.40317845262989,797674.912910899,0.0,1.0
1965-06-29,41.0,43.37,40.0,40.0,25200,1.41178690939449,1.4933950795229,1.37735308233609,1.37735308233609,731838.490019103,0.0,1.0
1965-06-30,43.0,43.37,41.75,41.75,18267,1.48065456351129,1.4933950795229,1.43761227968829,1.43761227968829,530495.781634087,0.0,1.0
1965-07-01,42.25,43.0,42.13,43.0,11067,1.45482919321749,1.48065456351129,1.45069713397048,1.48065456351129,321399.070200057,0.0,1.0
1965-07-02,43.12,43.25,42.25,42.25,24667,1.4847866227583,1.48926302027589,1.45482919321749,1.45482919321749,716359.525131002,0.0,1.0
1965-07-06,42.75,43.12,42.62,43.12,8400,1.47204610674669,1.4847866227583,1.4675697092291,1.4847866227583,243946.163339702,0.0,1.0
1965-07-07,42.13,42.5,42.0,42.5,7867,1.45069713397048,1.46343764998209,1.44622073645289,1.46343764998209,228467.198451599,0.0,1.0
1965-07-08,42.5,43.0,42.0,42.13,9867,1.46343764998209,1.48065456351129,1.44622073645289,1.45069713397048,286549.618294385,0.0,1.0
1965-07-09,42.62,43.12,42.5,42.5,11067,1.4675697092291,1.4847866227583,1.46343764998209,1.46343764998209,321399.070200056,0.0,1.0
1965-07-12,43.37,43.75,42.88,42.88,11200,1.4933950795229,1.5064799338051,1.47652250426429,1.47652250426429,325261.551119602,0.0,1.0
1965-07-13,43.37,43.88,43.12,43.37,12867,1.4933950795229,1.51095633132269,1.4847866227583,1.4933950795229,373673.248058564,0.0,1.0
1965-07-14,42.5,43.12,42.25,43.12,24467,1.46343764998209,1.4847866227583,1.45482919321749,1.4847866227583,710551.283146724,0.0,1.0
1965-07-15,41.75,42.75,41.38,42.5,10867,1.43761227968829,1.47204610674669,1.42487176367668,1.46343764998209,315590.828215778,0.0,1.0
1965-07-16,42.0,42.25,41.62,41.75,10467,1.44622073645289,1.45482919321749,1.4331358821707,1.43761227968829,303974.344247221,0.0,1.0
1965-07-19,41.62,42.38,41.62,42.0,6667,1.4331358821707,1.45930559073509,1.4331358821707,1.44622073645289,193617.746545927,0.0,1.0
1965-07-20,40.63,41.87,40.63,41.62,15200,1.39904639338288,1.4417443389353,1.39904639338288,1.4331358821707,441426.390805174,0.0,1.0
1965-07-21,39.75,40.75,39.75,40.63,19667,1.36874462557149,1.40317845262989,1.36874462557149,1.39904639338288,571153.475524035,0.0,1.0
1965-07-22,39.88,40.75,39.75,39.75,13067,1.37322102308908,1.40317845262989,1.36874462557149,1.36874462557149,379481.490042842,0.0,1.0
1965-07-23,39.5,40.12,39.5,39.88,12467,1.36013616880689,1.3814851415831,1.36013616880689,1.37322102308908,362056.764090005,0.0,1.0
1965-07-26,39.13,39.38,38.62,39.38,17467,1.34739565279528,1.35600410955988,1.32983440099549,1.35600410955988,507262.813696971,0.0,1.0
1965-07-27,39.13,39.25,38.87,39.13,15600,1.34739565279528,1.35152771204229,1.33844285776009,1.34739565279528,453042.87477373,0.0,1.0
1965-07-28,39.0,39.13,38.87,39.13,17067,1.34291925527769,1.34739565279528,1.33844285776009,1.34739565279528,495646.329728412,0.0,1.0
1965-07-29,40.25,40.25,39.13,39.13,14467,1.38596153910069,1.38596153910069,1.34739565279528,1.34739565279528,420139.183932792,0.0,1.0
1965-07-30,41.25,42.25,41.12,41.12,15667,1.42039536615909,1.45482919321749,1.4159189686415,1.4159189686415,454988.635838464,0.0,1.0
1965-08-02,41.25,41.5,41.0,41.25,9800,1.42039536615909,1.42900382292369,1.41178690939449,1.42039536615909,284603.857229651,0.0,1.0
1965-08-03,40.63,41.5,40.63,41.25,9067,1.39904639338288,1.42900382292369,1.39904639338288,1.42039536615909,263316.65035727,0.0,1.0
1965-08-04,41.12,41.25,40.63,40.63,5200,1.4159189686415,1.42039536615909,1.39904639338288,1.39904639338288,151014.291591243,0.0,1.0
1965-08-05,41.25,41.87,40.88,41.12,10200,1.42039536615909,1.4417443389353,1.40765485014748,1.4159189686415,296220.341198209,0.0,1.0
1965-08-06,41.0,41.62,41.0,41.25,8800,1.41178690939449,1.4331358821707,1.41178690939449,1.42039536615909,255562.647308258,0.0,1.0
1965-08-09,41.12,41.38,40.63,41.0,7400,1.4159189686415,1.42487176367668,1.39904639338288,1.41178690939449,214904.953418308,0.0,1.0
1965-08-10,41.12,41.38,40.63,41.12,7267,1.4159189686415,1.42487176367668,1.39904639338288,1.4159189686415,211042.472498763,0.0,1.0
1965-08-11,41.87,41.87,40.75,41.12,9800,1.4417443389353,1.4417443389353,1.40317845262989,1.4159189686415,284603.857229651,0.0,1.0
1965-08-12,43.5,43.63,42.0,42.0,11800,1.4978714770405,1.50234787455809,1.44622073645289,1.44622073645289,342686.277072436,0.0,1.0
1965-08-13,44.0,44.38,42.88,43.5,13667,1.5150883905697,1.52817324485189,1.47652250426429,1.4978714770405,396906.215995677,0.0,1.0
1965-08-16,43.5,44.5,43.5,44.0,7467,1.4978714770405,1.5323053040989,1.4978714770405,1.5150883905697,216850.714483041,0.0,1.0
1965-08-17,42.25,43.75,42.0,43.5,12067,1.45482919321749,1.5064799338051,1.44622073645289,1.4978714770405,350440.28012145,0.0,1.0
1965-08-18,43.0,43.25,42.62,42.62,12067,1.48065456351129,1.48926302027589,1.4675697092291,1.4675697092291,350440.28012145,0.0,1.0
1965-08-19,42.88,43.5,42.62,43.0,12467,1.47652250426429,1.4978714770405,1.4675697092291,1.48065456351129,362056.764090005,0.0,1.0
1965-08-20,43.37,43.37,43.0,43.0,6267,1.4933950795229,1.4933950795229,1.48065456351129,1.48065456351129,182001.26257737,0.0,1.0
1965-08-23,43.0,43.88,43.0,43.37,8200,1.48065456351129,1.51095633132269,1.48065456351129,1.4933950795229,238137.921355423,0.0,1.0
1965-08-24,43.88,43.88,43.12,43.12,6000,1.51095633132269,1.51095633132269,1.4847866227583,1.4847866227583,174247.259528358,0.0,1.0
1965-08-25,43.12,43.88,43.12,43.88,8867,1.4847866227583,1.51095633132269,1.4847866227583,1.51095633132269,257508.408372992,0.0,1.0
1965-08-26,43.12,43.63,42.88,43.12,5000,1.4847866227583,1.50234787455809,1.47652250426429,1.4847866227583,145206.049606965,0.0,1.0
1965-08-27,43.37,43.63,43.0,43.12,8667,1.4933950795229,1.50234787455809,1.48065456351129,1.4847866227583,251700.166388714,0.0,1.0
1965-08-30,43.75,43.75,43.0,43.37,6867,1.5064799338051,1.5064799338051,1.48065456351129,1.4933950795229,199425.988530205,0.0,1.0
1965-08-31,43.88,43.88,43.25,43.75,5600,1.51095633132269,1.51095633132269,1.48926302027589,1.5064799338051,162630.775559801,0.0,1.0
1965-09-01,43.5,43.75,43.25,43.75,10400,1.4978714770405,1.5064799338051,1.48926302027589,1.5064799338051,302028.583182486,0.0,1.0
1965-09-02,43.0,43.75,43.0,43.5,12200,1.48065456351129,1.5064799338051,1.48065456351129,1.4978714770405,354302.761040995,0.0,1.0
1965-09-03,43.0,43.37,42.62,43.0,13667,1.48065456351129,1.4933950795229,1.4675697092291,1.48065456351129,396906.215995679,0.0,1.0
1965-09-07,42.75,43.75,42.75,43.0,9000,1.47204610674669,1.5064799338051,1.47204610674669,1.48065456351129,261370.889292538,0.0,1.0
1965-09-08,43.12,43.5,42.88,42.88,13800,1.4847866227583,1.4978714770405,1.47652250426429,1.47652250426429,400768.696915224,0.0,1.0
1965-09-09,43.5,43.5,43.0,43.12,10067,1.4978714770405,1.4978714770405,1.48065456351129,1.4847866227583,292357.860278662,0.0,1.0
1965-09-10,43.63,43.75,43.0,43.5,34000,1.50234787455809,1.5064799338051,1.48065456351129,1.4978714770405,987401.13732736,0.0,1.0
1965-09-13,43.25,43.88,43.25,43.63,14600,1.48926302027589,1.51095633132269,1.48926302027589,1.50234787455809,424001.664852339,0.0,1.0
1965-09-14,43.25,43.63,43.0,43.25,11267,1.48926302027589,1.50234787455809,1.48065456351129,1.48926302027589,327207.312184336,0.0,1.0
1965-09-15,43.75,43.75,43.12,43.25,10267,1.5064799338051,1.5064799338051,1.4847866227583,1.48926302027589,298166.102262941,0.0,1.0
1965-09-16,44.25,44.5,43.63,43.75,17067,1.5236968473343,1.5323053040989,1.50234787455809,1.5064799338051,495646.329728413,0.0,1.0
1965-09-17,44.62,44.62,44.12,44.25,13000,1.53643736334591,1.53643736334591,1.5192204498167,1.5236968473343,377535.728978108,0.0,1.0
1965-09-20,45.13,45.13,44.25,44.62,24067,1.55399861514569,1.55399861514569,1.5236968473343,1.53643736334591,698934.799178166,0.0,1.0
1965-09-21,46.0,46.25,44.75,45.13,15600,1.5839560446865,1.5925645014511,1.5409137608635,1.55399861514569,453042.874773731,0.0,1.0
1965-09-22,47.5,47.87,46.25,46.25,24067,1.6356067852741,1.64834730128571,1.5925645014511,1.5925645014511,698934.799178167,0.0,1.0
1965-09-23,47.25,47.87,46.75,47.5,17000,1.6269983285095,1.64834730128571,1.6097814149803,1.6356067852741,493700.568663682,0.0,1.0
1965-09-24,47.5,47.5,46.88,47.25,14800,1.6356067852741,1.6356067852741,1.6142578124979,1.6269983285095,429809.906836617,0.0,1.0
1965-09-27,48.0,48.0,47.38,47.5,21467,1.65282369880331,1.65282369880331,1.6314747260271,1.6356067852741,623427.653382541,0.0,1.0
1965-09-28,47.75,47.87,47.25,47.87,11800,1.6442152420387,1.64834730128571,1.6269983285095,1.64834730128571,342686.277072438,0.0,1.0
1965-09-29,46.5,47.87,46.12,47.75,10800,1.6011729582157,1.64834730128571,1.58808810393351,1.6442152420387,313645.067151045,0.0,1.0
1965-09-30,46.75,47.12,46.0,46.5,21600,1.6097814149803,1.62252193099191,1.5839560446865,1.6011729582157,627290.134302089,0.0,1.0
1965-10-01,47.25,47.25,46.5,46.75,5400,1.6269983285095,1.6269983285095,1.6011729582157,1.6097814149803,156822.533575522,0.0,1.0
1965-10-04,45.75,47.62,45.25,47.25,11867,1.5753475879219,1.63973884452111,1.5581306743927,1.6269983285095,344632.038137171,0.0,1.0
1965-10-05,46.37,46.5,45.5,45.75,6800,1.59669656069811,1.6011729582157,1.5667391311573,1.5753475879219,197480.227465472,0.0,1.0
1965-10-06,46.63,47.0,46.25,46.37,14267,1.60564935573329,1.6183898717449,1.5925645014511,1.59669656069811,414330.941948515,0.0,1.0
1965-10-07,46.5,47.38,46.25,46.63,7267,1.6011729582157,1.6314747260271,1.5925645014511,1.60564935573329,211042.472498763,0.0,1.0
1965-10-08,45.88,46.25,45.5,46.25,7600,1.57982398543949,1.5925645014511,1.5667391311573,1.5925645014511,220713.195402587,0.0,1.0
1965-10-11,45.88,46.37,45.5,45.88,17400,1.57982398543949,1.59669656069811,1.5667391311573,1.57982398543949,505317.052632239,0.0,1.0
1965-10-12,46.75,46.75,46.12,46.12,6667,1.6097814149803,1.6097814149803,1.58808810393351,1.58808810393351,193617.746545927,0.0,1.0
1965-10-13,46.75,47.0,46.63,46.75,4867,1.6097814149803,1.6183898717449,1.60564935573329,1.6097814149803,141343.56868742,0.0,1.0
1965-10-14,46.88,46.88,46.63,46.75,6000,1.6142578124979,1.6142578124979,1.60564935573329,1.6097814149803,174247.259528357,0.0,1.0
1965-10-15,46.25,47.0,46.25,46.88,7400,1.5925645014511,1.6183898717449,1.5925645014511,1.6142578124979,214904.953418308,0.0,1.0
1965-10-18,46.75,46.75,45.38,46.25,13400,1.6097814149803,1.6097814149803,1.56260707191029,1.5925645014511,389152.212946667,0.0,1.0
1965-10-19,46.63,46.88,46.12,46.75,9800,1.60564935573329,1.6142578124979,1.58808810393351,1.6097814149803,284603.857229652,0.0,1.0
1965-10-20,47.38,47.38,46.37,46.63,18667,1.6314747260271,1.6314747260271,1.59669656069811,1.60564935573329,542112.265602642,0.0,1.0
1965-10-21,47.87,48.0,47.62,47.62,16600,1.64834730128571,1.65282369880331,1.63973884452111,1.63973884452111,482084.084695124,0.0,1.0
1965-10-22,48.75,48.88,48.0,48.0,17467,1.67864906909711,1.6831254666147,1.65282369880331,1.65282369880331,507262.81369697,0.0,1.0
1965-10-25,48.75,49.0,48.25,48.75,11867,1.67864906909711,1.68725752586171,1.66143215556791,1.67864906909711,344632.03813717,0.0,1.0
1965-10-26,49.12,49.12,48.38,48.75,13000,1.69138958510872,1.69138958510872,1.6659085530855,1.67864906909711,377535.728978108,0.0,1.0
1965-10-27,48.88,49.37,48.62,49.12,12000,1.6831254666147,1.69999804187332,1.67417267157951,1.69138958510872,348494.519056716,0.0,1.0
1965-10-28,48.13,48.88,47.75,48.88,8867,1.6573000963209,1.6831254666147,1.6442152420387,1.6831254666147,257508.408372991,0.0,1.0
1965-10-29,49.5,49.75,48.38,48.38,17467,1.70447443939091,1.71308289615551,1.6659085530855,1.6659085530855,507262.813696971,0.0,1.0
1965-11-01,49.37,49.75,49.0,49.5,10867,1.69999804187332,1.71308289615551,1.68725752586171,1.70447443939091,315590.828215777,0.0,1.0
1965-11-03,49.88,49.88,48.75,49.37,13867,1.7175592936731,1.7175592936731,1.67864906909711,1.69999804187332,402714.457979957,0.0,1.0
1965-11-04,49.37,50.0,49.37,49.88,7400,1.69999804187332,1.72169135292011,1.69999804187332,1.7175592936731,214904.953418308,0.0,1.0
1965-11-05,49.37,49.88,48.88,49.37,7200,1.69999804187332,1.7175592936731,1.6831254666147,1.69999804187332,209096.711434029,0.0,1.0
1965-11-08,48.75,49.88,48.75,49.37,7400,1.67864906909711,1.7175592936731,1.67864906909711,1.69999804187332,214904.953418308,0.0,1.0
1965-11-09,48.5,49.12,48.13,48.75,6667,1.67004061233251,1.69138958510872,1.6573000963209,1.67864906909711,193617.746545927,0.0,1.0
1965-11-10,49.12,49.75,48.25,48.5,9867,1.69138958510872,1.71308289615551,1.66143215556791,1.67004061233251,286549.618294384,0.0,1.0
1965-11-11,49.37,49.63,49.25,49.25,3000,1.69999804187332,1.7089508369085,1.69586598262631,1.69586598262631,87123.6297641788,0.0,1.0
1965-11-12,49.75,50.0,49.37,49.37,7667,1.71308289615551,1.72169135292011,1.69999804187332,1.69999804187332,222658.95646732,0.0,1.0
1965-11-15,49.88,50.0,49.37,49.75,10467,1.7175592936731,1.72169135292011,1.69999804187332,1.71308289615551,303974.344247221,0.0,1.0
1965-11-16,49.63,50.0,49.37,49.88,14867,1.7089508369085,1.72169135292011,1.69999804187332,1.7175592936731,431755.66790135,0.0,1.0
1965-11-17,49.75,50.0,49.5,49.63,12267,1.71308289615551,1.72169135292011,1.70447443939091,1.7089508369085,356248.522105728,0.0,1.0
1965-11-18,49.25,49.75,49.12,49.75,11667,1.69586598262631,1.71308289615551,1.69138958510872,1.71308289615551,338823.796152892,0.0,1.0
1965-11-19,49.63,50.25,49.12,49.25,13067,1.7089508369085,1.73029980968471,1.69138958510872,1.69586598262631,379481.490042842,0.0,1.0
1965-11-22,49.5,49.88,49.25,49.63,16600,1.70447443939091,1.7175592936731,1.69586598262631,1.7089508369085,482084.084695123,0.0,1.0
1965-11-23,50.0,50.5,49.5,49.5,17800,1.72169135292011,1.73890826644931,1.70447443939091,1.70447443939091,516933.536600795,0.0,1.0
1965-11-24,50.0,50.12,49.12,50.0,40667,1.72169135292011,1.72582341216712,1.69138958510872,1.72169135292011,1181018.88387329,0.0,1.0
1965-11-26,51.75,51.75,50.5,50.5,22600,1.78195055027231,1.78195055027231,1.73890826644931,1.73890826644931,656331.344223483,0.0,1.0
1965-11-29,53.5,53.62,52.12,52.12,15800,1.84220974762452,1.84634180687153,1.79469106628392,1.79469106628392,458851.116758008,0.0,1.0
1965-11-30,53.12,53.87,52.63,53.5,55067,1.82912489334232,1.85495026363613,1.81225231808371,1.84220974762452,1599212.30674135,0.0,1.0
1965-12-01,51.5,53.0,51.5,53.0,10867,1.77334209350771,1.82499283409532,1.77334209350771,1.82499283409532,315590.828215778,0.0,1.0
1965-12-02,51.62,51.88,51.0,51.5,10800,1.77747415275472,1.78642694778991,1.75612517997851,1.77334209350771,313645.067151044,0.0,1.0
1965-12-03,50.62,51.5,50.62,51.5,15067,1.74304032569632,1.77334209350771,1.74304032569632,1.77334209350771,437563.909885628,0.0,1.0
1965-12-06,49.37,49.88,48.88,49.88,24467,1.69999804187332,1.7175592936731,1.6831254666147,1.7175592936731,710551.283146721,0.0,1.0
1965-12-07,49.5,50.25,49.5,49.5,20200,1.70447443939091,1.73029980968471,1.70447443939091,1.70447443939091,586632.440412138,0.0,1.0
1965-12-08,50.5,51.25,50.0,50.0,9200,1.73890826644931,1.76473363674311,1.72169135292011,1.72169135292011,267179.131276816,0.0,1.0
1965-12-09,50.62,51.0,50.5,50.5,21600,1.74304032569632,1.75612517997851,1.73890826644931,1.73890826644931,627290.134302088,0.0,1.0
1965-12-10,52.5,52.88,50.62,50.62,11667,1.80777592056612,1.82086077484831,1.74304032569632,1.74304032569632,338823.796152891,0.0,1.0
1965-12-13,51.25,52.37,50.75,52.37,12267,1.76473363674311,1.80329952304852,1.74751672321391,1.80329952304852,356248.522105728,0.0,1.0
1965-12-14,50.87,51.62,50.87,51.25,6800,1.75164878246092,1.77747415275472,1.75164878246092,1.76473363674311,197480.227465472,0.0,1.0
1965-12-15,50.62,51.38,50.25,50.87,9400,1.74304032569632,1.7692100342607,1.73029980968471,1.75164878246092,272987.373261094,0.0,1.0
1965-12-16,50.5,51.13,50.5,50.62,5200,1.73890826644931,1.7606015774961,1.73890826644931,1.74304032569632,151014.291591244,0.0,1.0
1965-12-17,50.75,50.75,50.25,50.5,9200,1.74751672321391,1.74751672321391,1.73029980968471,1.73890826644931,267179.131276816,0.0,1.0
1965-12-20,50.87,51.0,50.25,50.75,13667,1.75164878246092,1.75612517997851,1.73029980968471,1.74751672321391,396906.215995678,0.0,1.0
1965-12-21,51.0,51.13,50.75,50.87,6467,1.75612517997851,1.7606015774961,1.74751672321391,1.75164878246092,187809.504561649,0.0,1.0
1965-12-22,51.38,52.0,50.87,51.0,7200,1.7692100342607,1.79055900703691,1.75164878246092,1.75612517997851,209096.71143403,0.0,1.0
1965-12-23,51.0,51.62,50.62,51.38,7600,1.75612517997851,1.77747415275472,1.74304032569632,1.7692100342607,220713.195402587,0.0,1.0
1965-12-27,50.12,51.13,50.12,51.0,7600,1.72582341216712,1.7606015774961,1.72582341216712,1.75612517997851,220713.195402586,0.0,1.0
1965-12-28,50.12,50.62,50.12,50.12,7667,1.72582341216712,1.74304032569632,1.72582341216712,1.72582341216712,222658.95646732,0.0,1.0
1965-12-29,50.0,50.62,49.5,50.12,44400,1.72169135292011,1.74304032569632,1.70447443939091,1.72582341216712,1289429.72050985,0.0,1.0
1965-12-30,49.5,49.88,49.25,49.88,9600,1.70447443939091,1.7175592936731,1.69586598262631,1.7175592936731,278795.615245372,0.0,1.0
1965-12-31,49.75,50.0,49.25,49.5,7467,1.71308289615551,1.72169135292011,1.69586598262631,1.70447443939091,216850.714483041,0.0,1.0
1966-01-03,48.88,49.5,48.5,49.5,13400,1.6831254666147,1.70447443939091,1.67004061233251,1.70447443939091,389152.212946666,0.0,1.0
1966-01-04,49.12,49.75,48.75,48.88,19800,1.69138958510872,1.71308289615551,1.67864906909711,1.6831254666147,575015.95644358,0.0,1.0
1966-01-05,49.37,49.88,49.12,49.12,10667,1.69999804187332,1.7175592936731,1.69138958510872,1.69138958510872,309782.586231498,0.0,1.0
1966-01-06,49.63,49.88,49.0,49.37,13667,1.7089508369085,1.7175592936731,1.68725752586171,1.69999804187332,396906.215995678,0.0,1.0
1966-01-07,49.88,50.0,49.5,49.63,10067,1.7175592936731,1.72169135292011,1.70447443939091,1.7089508369085,292357.860278663,0.0,1.0
1966-01-10,50.87,51.13,50.12,50.12,12067,1.75164878246092,1.7606015774961,1.72582341216712,1.72582341216712,350440.280121449,0.0,1.0
1966-01-11,50.75,51.38,50.0,50.87,16600,1.74751672321391,1.7692100342607,1.72169135292011,1.75164878246092,482084.084695124,0.0,1.0
1966-01-12,49.37,50.75,49.37,50.75,17867,1.69999804187332,1.74751672321391,1.69999804187332,1.74751672321391,518879.297665527,0.0,1.0
1966-01-13,49.0,49.37,49.0,49.37,10867,1.68725752586171,1.69999804187332,1.68725752586171,1.69999804187332,315590.828215777,0.0,1.0
1966-01-14,49.37,49.5,49.0,49.0,10667,1.69999804187332,1.70447443939091,1.68725752586171,1.68725752586171,309782.586231498,0.0,1.0
1966-01-17,49.25,49.5,49.0,49.37,19267,1.69586598262631,1.70447443939091,1.68725752586171,1.69999804187332,559536.991555478,0.0,1.0
1966-01-18,49.12,49.37,49.0,49.25,13400,1.69138958510872,1.69999804187332,1.68725752586171,1.69586598262631,389152.212946665,0.0,1.0
1966-01-19,49.37,49.37,49.0,49.12,11200,1.69999804187332,1.69999804187332,1.68725752586171,1.69138958510872,325261.551119601,0.0,1.0
1966-01-20,48.75,49.37,48.75,49.37,15867,1.67864906909711,1.69999804187332,1.67864906909711,1.69999804187332,460796.877822742,0.0,1.0
1966-01-21,49.0,49.0,48.5,48.75,7400,1.68725752586171,1.68725752586171,1.67004061233251,1.67864906909711,214904.953418308,0.0,1.0
1966-01-24,48.88,49.63,48.88,49.0,13067,1.6831254666147,1.7089508369085,1.6831254666147,1.68725752586171,379481.490042842,0.0,1.0
1966-01-25,49.0,49.37,48.75,48.88,14400,1.68725752586171,1.69999804187332,1.67864906909711,1.6831254666147,418193.422868058,0.0,1.0
1966-01-26,48.88,49.0,48.62,49.0,9667,1.6831254666147,1.68725752586171,1.67417267157951,1.68725752586171,280741.376310106,0.0,1.0
1966-01-27,48.5,49.0,48.5,48.88,16867,1.67004061233251,1.68725752586171,1.67004061233251,1.6831254666147,489838.087744134,0.0,1.0
1966-01-28,49.12,49.12,48.38,48.5,12267,1.69138958510872,1.69138958510872,1.6659085530855,1.67004061233251,356248.522105727,0.0,1.0
1966-01-31,49.25,49.5,48.5,49.12,16400,1.69586598262631,1.70447443939091,1.67004061233251,1.69138958510872,476275.842710844,0.0,1.0
1966-02-01,48.62,49.37,48.62,49.25,12067,1.67417267157951,1.69999804187332,1.67417267157951,1.69586598262631,350440.28012145,0.0,1.0
1966-02-02,48.0,48.38,47.25,48.38,18600,1.65282369880331,1.6659085530855,1.6269983285095,1.6659085530855,540166.504537908,0.0,1.0
1966-02-03,47.5,48.25,46.88,48.0,12267,1.6356067852741,1.66143215556791,1.6142578124979,1.65282369880331,356248.522105729,0.0,1.0
1966-02-04,47.0,47.87,46.75,47.5,13267,1.6183898717449,1.64834730128571,1.6097814149803,1.6356067852741,385289.732027122,0.0,1.0
1966-02-07,45.75,47.25,45.75,47.0,13800,1.5753475879219,1.6269983285095,1.5753475879219,1.6183898717449,400768.696915223,0.0,1.0
1966-02-08,45.38,46.0,45.0,45.75,31000,1.56260707191029,1.5839560446865,1.5495222176281,1.5753475879219,900277.507563183,0.0,1.0
1966-02-09,46.63,47.38,45.75,45.75,21000,1.60564935573329,1.6314747260271,1.5753475879219,1.5753475879219,609865.408349254,0.0,1.0
1966-02-10,47.0,47.5,46.63,46.63,20600,1.6183898717449,1.6356067852741,1.60564935573329,1.60564935573329,598248.924380697,0.0,1.0
1966-02-11,46.75,47.75,46.37,47.0,15067,1.6097814149803,1.6442152420387,1.59669656069811,1.6183898717449,437563.909885629,0.0,1.0
1966-02-14,47.25,47.62,46.88,46.88,14200,1.6269983285095,1.63973884452111,1.6142578124979,1.6142578124979,412385.180883781,0.0,1.0
1966-02-15,46.37,47.75,46.37,47.25,16067,1.59669656069811,1.6442152420387,1.59669656069811,1.6269983285095,466605.119807021,0.0,1.0
1966-02-16,46.37,46.88,46.37,46.37,16400,1.59669656069811,1.6142578124979,1.59669656069811,1.59669656069811,476275.842710845,0.0,1.0
1966-02-17,46.5,46.88,46.0,46.37,15200,1.6011729582157,1.6142578124979,1.5839560446865,1.59669656069811,441426.390805174,0.0,1.0
1966-02-18,46.5,46.88,46.37,46.5,10800,1.6011729582157,1.6142578124979,1.59669656069811,1.6011729582157,313645.067151045,0.0,1.0
1966-02-21,46.63,47.38,46.25,46.5,11067,1.60564935573329,1.6314747260271,1.5925645014511,1.6011729582157,321399.070200057,0.0,1.0
1966-02-23,46.88,47.5,46.88,46.88,16667,1.6142578124979,1.6356067852741,1.6142578124979,1.6142578124979,484029.845759855,0.0,1.0
1966-02-24,46.5,47.0,46.5,46.88,22200,1.6011729582157,1.6183898717449,1.6011729582157,1.6142578124979,644714.860254925,0.0,1.0
1966-02-25,46.12,46.88,46.12,46.5,16400,1.58808810393351,1.6142578124979,1.58808810393351,1.6011729582157,476275.842710845,0.0,1.0
1966-02-28,45.62,46.37,45.62,46.12,13467,1.57087119040431,1.59669656069811,1.57087119040431,1.58808810393351,391097.974011399,0.0,1.0
1966-03-01,45.62,46.12,45.13,45.62,18667,1.57087119040431,1.58808810393351,1.55399861514569,1.57087119040431,542112.265602642,0.0,1.0
1966-03-02,45.38,45.88,45.13,45.62,11267,1.56260707191029,1.57982398543949,1.55399861514569,1.57087119040431,327207.312184335,0.0,1.0
1966-03-03,44.87,45.62,44.5,45.38,10200,1.54504582011051,1.57087119040431,1.5323053040989,1.56260707191029,296220.341198208,0.0,1.0
1966-03-04,44.75,45.13,44.62,44.87,57067,1.5409137608635,1.55399861514569,1.53643736334591,1.54504582011051,1657294.72658413,0.0,1.0
1966-03-07,43.63,44.62,43.63,44.62,16467,1.50234787455809,1.53643736334591,1.50234787455809,1.53643736334591,478221.603775578,0.0,1.0
1966-03-08,43.0,43.37,42.75,43.37,45200,1.48065456351129,1.4933950795229,1.47204610674669,1.4933950795229,1312662.68844697,0.0,1.0
1966-03-09,43.88,43.88,43.12,43.12,14467,1.51095633132269,1.51095633132269,1.4847866227583,1.4847866227583,420139.183932792,0.0,1.0
1966-03-10,44.12,45.5,44.12,44.12,20800,1.5192204498167,1.5667391311573,1.5192204498167,1.5192204498167,604057.166364976,0.0,1.0
1966-03-11,44.75,45.0,44.12,44.12,19400,1.5409137608635,1.5495222176281,1.5192204498167,1.5192204498167,563399.472475023,0.0,1.0
1966-03-14,44.75,45.75,44.75,44.75,12667,1.5409137608635,1.5753475879219,1.5409137608635,1.5409137608635,367865.006074284,0.0,1.0
1966-03-15,45.0,45.88,44.75,44.75,14267,1.5495222176281,1.57982398543949,1.5409137608635,1.5409137608635,414330.941948513,0.0,1.0
1966-03-16,45.13,45.5,44.12,45.0,19467,1.55399861514569,1.5667391311573,1.5192204498167,1.5495222176281,565345.233539758,0.0,1.0
1966-03-17,44.75,45.0,44.12,45.0,12667,1.5409137608635,1.5495222176281,1.5192204498167,1.5495222176281,367865.006074284,0.0,1.0
1966-03-18,45.88,45.88,45.25,45.25,9467,1.57982398543949,1.57982398543949,1.5581306743927,1.5581306743927,274933.134325828,0.0,1.0
1966-03-21,46.0,46.63,45.88,45.88,10000,1.5839560446865,1.60564935573329,1.57982398543949,1.57982398543949,290412.09921393,0.0,1.0
1966-03-22,45.5,46.5,45.5,46.0,8600,1.5667391311573,1.6011729582157,1.5667391311573,1.5839560446865,249754.40532398,0.0,1.0
1966-03-23,45.38,45.88,44.87,45.5,9000,1.56260707191029,1.57982398543949,1.54504582011051,1.5667391311573,261370.889292537,0.0,1.0
1966-03-24,45.88,46.25,45.5,45.5,5467,1.57982398543949,1.5925645014511,1.5667391311573,1.5667391311573,158768.294640256,0.0,1.0
1966-03-25,46.25,46.75,46.25,46.25,10667,1.5925645014511,1.6097814149803,1.5925645014511,1.5925645014511,309782.586231499,0.0,1.0
1966-03-28,45.75,46.88,45.75,46.25,8800,1.5753475879219,1.6142578124979,1.5753475879219,1.5925645014511,255562.647308258,0.0,1.0
1966-03-29,45.88,46.37,45.62,45.75,5867,1.57982398543949,1.59669656069811,1.57087119040431,1.5753475879219,170384.778608813,0.0,1.0
1966-03-30,45.88,46.25,45.75,45.88,8667,1.57982398543949,1.5925645014511,1.5753475879219,1.57982398543949,251700.166388713,0.0,1.0
1966-03-31,46.63,46.88,46.0,46.0,11600,1.60564935573329,1.6142578124979,1.5839560446865,1.5839560446865,336878.035088159,0.0,1.0
1966-04-01,45.75,46.25,45.5,46.25,20400,1.5753475879219,1.5925645014511,1.5667391311573,1.5925645014511,592440.682396417,0.0,1.0
1966-04-04,45.25,46.0,45.0,45.75,16667,1.5581306743927,1.5839560446865,1.5495222176281,1.5753475879219,484029.845759857,0.0,1.0
1966-04-05,45.88,46.0,45.38,45.38,27667,1.57982398543949,1.5839560446865,1.56260707191029,1.56260707191029,803483.154895181,0.0,1.0
1966-04-06,45.75,46.12,45.5,45.88,20000,1.5753475879219,1.58808810393351,1.5667391311573,1.57982398543949,580824.19842786,0.0,1.0
1966-04-07,46.12,46.37,45.75,45.75,19800,1.58808810393351,1.59669656069811,1.5753475879219,1.5753475879219,575015.956443581,0.0,1.0
1966-04-11,45.75,46.37,45.75,46.12,13267,1.5753475879219,1.59669656069811,1.5753475879219,1.58808810393351,385289.732027121,0.0,1.0
1966-04-12,45.88,45.88,45.25,45.75,11067,1.57982398543949,1.57982398543949,1.5581306743927,1.5753475879219,321399.070200057,0.0,1.0
1966-04-13,45.5,46.0,45.5,45.88,16000,1.5667391311573,1.5839560446865,1.5667391311573,1.57982398543949,464659.358742288,0.0,1.0
1966-04-14,45.88,45.88,45.62,45.62,12467,1.57982398543949,1.57982398543949,1.57087119040431,1.57087119040431,362056.764090007,0.0,1.0
1966-04-15,45.62,46.0,45.62,45.88,11467,1.57087119040431,1.5839560446865,1.57087119040431,1.57982398543949,333015.554168613,0.0,1.0
1966-04-18,45.38,45.75,45.38,45.62,8067,1.56260707191029,1.5753475879219,1.56260707191029,1.57087119040431,234275.440435877,0.0,1.0
1966-04-19,45.0,45.25,44.5,45.25,17000,1.5495222176281,1.5581306743927,1.5323053040989,1.5581306743927,493700.56866368,0.0,1.0
1966-04-20,44.38,44.87,44.38,44.87,11000,1.52817324485189,1.54504582011051,1.52817324485189,1.54504582011051,319453.309135323,0.0,1.0
1966-04-21,44.62,44.87,44.38,44.38,11000,1.53643736334591,1.54504582011051,1.52817324485189,1.52817324485189,319453.309135322,0.0,1.0
1966-04-22,44.25,44.87,44.0,44.62,18667,1.5236968473343,1.54504582011051,1.5150883905697,1.53643736334591,542112.265602642,0.0,1.0
1966-04-25,42.88,44.0,42.38,44.0,12267,1.47652250426429,1.5150883905697,1.45930559073509,1.5150883905697,356248.522105727,0.0,1.0
1966-04-26,42.13,42.5,42.0,42.5,19067,1.45069713397048,1.46343764998209,1.44622073645289,1.46343764998209,553728.749571202,0.0,1.0
1966-04-27,41.87,42.25,41.75,42.13,14600,1.4417443389353,1.45482919321749,1.43761227968829,1.45069713397048,424001.664852338,0.0,1.0
1966-04-28,41.25,41.75,40.88,41.75,28667,1.42039536615909,1.43761227968829,1.40765485014748,1.43761227968829,832524.364816573,0.0,1.0
1966-04-29,41.5,41.75,41.12,41.25,16467,1.42900382292369,1.43761227968829,1.4159189686415,1.42039536615909,478221.603775579,0.0,1.0
1966-05-02,41.25,41.62,41.25,41.5,10800,1.42039536615909,1.4331358821707,1.42039536615909,1.42900382292369,313645.067151044,0.0,1.0
1966-05-03,40.63,41.38,40.63,41.25,16267,1.39904639338288,1.42487176367668,1.39904639338288,1.42039536615909,472413.3617913,0.0,1.0
1966-05-04,40.5,40.63,40.12,40.63,21667,1.39456999586529,1.39904639338288,1.3814851415831,1.39904639338288,629235.895366821,0.0,1.0
1966-05-05,40.37,40.63,40.12,40.5,17267,1.3900935983477,1.39904639338288,1.3814851415831,1.39456999586529,501454.571712691,0.0,1.0
1966-05-06,40.5,40.5,39.75,40.37,32267,1.39456999586529,1.39456999586529,1.36874462557149,1.3900935983477,937072.720533587,0.0,1.0
1966-05-09,39.88,40.37,39.88,40.37,17400,1.37322102308908,1.3900935983477,1.37322102308908,1.3900935983477,505317.052632238,0.0,1.0
1966-05-10,40.12,40.88,39.62,39.88,22400,1.3814851415831,1.40765485014748,1.36426822805389,1.37322102308908,650523.102239201,0.0,1.0
1966-05-11,41.62,41.62,39.88,40.12,25800,1.4331358821707,1.4331358821707,1.37322102308908,1.3814851415831,749263.215971939,0.0,1.0
1966-05-12,41.38,41.62,40.88,41.62,26200,1.42487176367668,1.4331358821707,1.40765485014748,1.4331358821707,760879.699940498,0.0,1.0
1966-05-13,41.38,41.62,40.88,41.38,35400,1.42487176367668,1.4331358821707,1.40765485014748,1.42487176367668,1028058.83121731,0.0,1.0
1966-05-16,41.38,41.5,41.12,41.38,13200,1.42487176367668,1.42900382292369,1.4159189686415,1.42487176367668,383343.970962388,0.0,1.0
1966-05-17,40.63,41.62,40.63,41.38,19667,1.39904639338288,1.4331358821707,1.39904639338288,1.42487176367668,571153.475524036,0.0,1.0
1966-05-18,41.25,41.87,41.0,41.0,22067,1.42039536615909,1.4417443389353,1.41178690939449,1.41178690939449,640852.379335379,0.0,1.0
1966-05-19,43.0,43.63,41.62,41.62,15267,1.48065456351129,1.50234787455809,1.4331358821707,1.4331358821707,443372.151869908,0.0,1.0
1966-05-20,44.38,44.62,42.75,43.0,16667,1.52817324485189,1.53643736334591,1.47204610674669,1.48065456351129,484029.845759857,0.0,1.0
1966-05-23,44.12,44.87,43.5,44.38,17800,1.5192204498167,1.54504582011051,1.4978714770405,1.52817324485189,516933.536600797,0.0,1.0
1966-05-24,43.5,44.75,43.5,44.12,19600,1.4978714770405,1.5409137608635,1.4978714770405,1.5192204498167,569207.714459301,0.0,1.0
1966-05-25,42.38,43.12,42.25,43.12,11267,1.45930559073509,1.4847866227583,1.45482919321749,1.4847866227583,327207.312184334,0.0,1.0
1966-05-26,41.5,42.25,41.0,42.25,19467,1.42900382292369,1.45482919321749,1.41178690939449,1.45482919321749,565345.233539758,0.0,1.0
1966-05-27,42.75,42.75,41.38,41.5,9067,1.47204610674669,1.47204610674669,1.42487176367668,1.42900382292369,263316.650357271,0.0,1.0
1966-05-31,42.75,43.37,42.62,42.75,8200,1.47204610674669,1.4933950795229,1.4675697092291,1.47204610674669,238137.921355423,0.0,1.0
1966-06-01,42.13,43.12,41.75,42.75,9067,1.45069713397048,1.4847866227583,1.43761227968829,1.47204610674669,263316.650357271,0.0,1.0
1966-06-02,41.25,42.38,41.12,41.12,12667,1.42039536615909,1.45930559073509,1.4159189686415,1.4159189686415,367865.006074285,0.0,1.0
1966-06-03,41.0,41.25,41.0,41.25,9200,1.41178690939449,1.42039536615909,1.41178690939449,1.42039536615909,267179.131276815,0.0,1.0
1966-06-06,40.75,41.25,40.75,41.0,9467,1.40317845262989,1.42039536615909,1.40317845262989,1.41178690939449,274933.134325827,0.0,1.0
1966-06-07,40.25,40.75,40.12,40.75,12000,1.38596153910069,1.40317845262989,1.3814851415831,1.40317845262989,348494.519056715,0.0,1.0
1966-06-08,40.12,40.37,40.0,40.25,15200,1.3814851415831,1.3900935983477,1.37735308233609,1.38596153910069,441426.390805172,0.0,1.0
1966-06-09,40.88,40.88,40.37,40.37,9067,1.40765485014748,1.40765485014748,1.3900935983477,1.3900935983477,263316.650357271,0.0,1.0
1966-06-10,41.5,41.5,40.75,40.88,15667,1.42900382292369,1.42900382292369,1.40317845262989,1.40765485014748,454988.635838464,0.0,1.0
1966-06-13,41.25,41.87,41.0,41.5,18000,1.42039536615909,1.4417443389353,1.41178690939449,1.42900382292369,522741.778585074,0.0,1.0
1966-06-14,41.5,41.75,41.25,41.25,16400,1.42900382292369,1.43761227968829,1.42039536615909,1.42039536615909,476275.842710845,0.0,1.0
1966-06-15,41.38,41.5,41.25,41.5,13467,1.42487176367668,1.42900382292369,1.42039536615909,1.42900382292369,391097.9740114,0.0,1.0
1966-06-16,41.38,41.38,41.0,41.38,11600,1.42487176367668,1.42487176367668,1.41178690939449,1.42487176367668,336878.035088159,0.0,1.0
1966-06-17,41.87,41.87,41.12,41.38,14267,1.4417443389353,1.4417443389353,1.4159189686415,1.42487176367668,414330.941948514,0.0,1.0
1966-06-20,41.87,42.25,41.75,41.87,6667,1.4417443389353,1.45482919321749,1.43761227968829,1.4417443389353,193617.746545927,0.0,1.0
1966-06-21,42.38,42.38,42.0,42.0,8200,1.45930559073509,1.45930559073509,1.44622073645289,1.44622073645289,238137.921355422,0.0,1.0
1966-06-22,42.88,43.12,42.62,42.62,13267,1.47652250426429,1.4847866227583,1.4675697092291,1.4675697092291,385289.73202712,0.0,1.0
1966-06-23,42.88,43.37,42.38,42.88,15667,1.47652250426429,1.4933950795229,1.45930559073509,1.47652250426429,454988.635838463,0.0,1.0
1966-06-24,42.38,43.12,42.38,42.88,11067,1.45930559073509,1.4847866227583,1.45930559073509,1.47652250426429,321399.070200055,0.0,1.0
1966-06-27,42.62,43.12,42.5,42.5,7800,1.4675697092291,1.4847866227583,1.46343764998209,1.46343764998209,226521.437386865,0.0,1.0
1966-06-28,42.25,42.62,42.0,42.62,9867,1.45482919321749,1.4675697092291,1.44622073645289,1.4675697092291,286549.618294385,0.0,1.0
1966-06-29,41.75,42.0,41.62,42.0,8267,1.43761227968829,1.44622073645289,1.4331358821707,1.44622073645289,240083.682420156,0.0,1.0
1966-06-30,41.5,41.87,41.0,41.75,8400,1.42900382292369,1.4417443389353,1.41178690939449,1.43761227968829,243946.163339701,0.0,1.0
1966-07-01,40.63,41.75,40.37,41.5,11800,1.39904639338288,1.43761227968829,1.3900935983477,1.42900382292369,342686.277072438,0.0,1.0
1966-07-05,40.75,41.38,40.37,40.63,9467,1.40317845262989,1.42487176367668,1.3900935983477,1.39904639338288,274933.134325827,0.0,1.0
1966-07-06,40.75,41.25,40.63,40.75,16600,1.40317845262989,1.42039536615909,1.39904639338288,1.40317845262989,482084.084695123,0.0,1.0
1966-07-07,40.25,40.63,40.12,40.63,9000,1.38596153910069,1.39904639338288,1.3814851415831,1.39904639338288,261370.889292537,0.0,1.0
1966-07-08,40.12,40.37,39.88,40.25,13200,1.3814851415831,1.3900935983477,1.37322102308908,1.38596153910069,383343.970962386,0.0,1.0
1966-07-11,39.88,40.88,39.62,40.12,14600,1.37322102308908,1.40765485014748,1.36426822805389,1.3814851415831,424001.664852337,0.0,1.0
1966-07-12,38.87,39.62,38.87,39.62,24867,1.33844285776009,1.36426822805389,1.33844285776009,1.36426822805389,722167.767115281,0.0,1.0
1966-07-13,38.0,38.38,38.0,38.38,16000,1.30848542821928,1.32157028250148,1.30848542821928,1.32157028250148,464659.358742289,0.0,1.0
1966-07-14,38.0,39.0,37.63,38.0,24000,1.30848542821928,1.34291925527769,1.29574491220767,1.30848542821928,696989.038113434,0.0,1.0
1966-07-15,37.63,38.0,37.5,38.0,16867,1.29574491220767,1.30848542821928,1.29126851469008,1.30848542821928,489838.087744137,0.0,1.0
1966-07-18,38.0,38.12,37.63,37.63,27400,1.30848542821928,1.31261748746629,1.29574491220767,1.29574491220767,795729.15184617,0.0,1.0
1966-07-19,38.12,38.12,37.75,38.0,25467,1.31261748746629,1.31261748746629,1.29987697145468,1.30848542821928,739592.493068116,0.0,1.0
1966-07-20,37.75,38.25,37.63,38.12,12600,1.29987697145468,1.31709388498388,1.29574491220767,1.31261748746629,365919.245009552,0.0,1.0
1966-07-21,37.5,38.0,37.37,37.75,20867,1.29126851469008,1.30848542821928,1.28679211717249,1.29987697145468,606002.927429709,0.0,1.0
1966-07-22,37.63,37.88,37.63,37.63,11267,1.29574491220767,1.30435336897228,1.29574491220767,1.29574491220767,327207.312184336,0.0,1.0
1966-07-25,36.75,37.88,36.75,37.63,14400,1.26544314439628,1.30435336897228,1.26544314439628,1.29574491220767,418193.422868059,0.0,1.0
1966-07-26,36.75,37.63,36.5,36.75,10267,1.26544314439628,1.29574491220767,1.25683468763168,1.26544314439628,298166.102262942,0.0,1.0
1966-07-27,37.25,37.25,36.62,36.75,9467,1.28266005792548,1.28266005792548,1.26096674687869,1.26544314439628,274933.134325828,0.0,1.0
1966-07-28,36.88,37.25,36.88,37.25,8667,1.26991954191387,1.28266005792548,1.26991954191387,1.28266005792548,251700.166388714,0.0,1.0
1966-07-29,37.12,37.25,36.62,36.88,5067,1.27818366040789,1.28266005792548,1.26096674687869,1.26991954191387,147151.810671698,0.0,1.0
1966-08-01,35.75,37.25,35.0,37.12,29267,1.23100931733788,1.28266005792548,1.20518394704408,1.27818366040789,849949.090769407,0.0,1.0
1966-08-02,36.25,37.25,36.13,36.13,15400,1.24822623086708,1.28266005792548,1.24409417162007,1.24409417162007,447234.632789452,0.0,1.0
1966-08-03,36.88,37.0,35.87,36.25,13667,1.26991954191387,1.27405160116088,1.23514137658489,1.24822623086708,396906.215995679,0.0,1.0
1966-08-04,37.12,37.63,36.75,36.88,17667,1.27818366040789,1.29574491220767,1.26544314439628,1.26991954191387,513071.05568125,0.0,1.0
1966-08-05,37.5,37.63,37.12,37.12,20800,1.29126851469008,1.29574491220767,1.27818366040789,1.27818366040789,604057.166364975,0.0,1.0
1966-08-08,38.25,38.25,37.25,37.5,8467,1.31709388498388,1.31709388498388,1.28266005792548,1.29126851469008,245891.924404435,0.0,1.0
1966-08-09,37.88,38.25,37.75,38.25,5267,1.30435336897228,1.31709388498388,1.29987697145468,1.31709388498388,152960.052655976,0.0,1.0
1966-08-10,38.0,38.0,37.25,37.88,13400,1.30848542821928,1.30848542821928,1.28266005792548,1.30435336897228,389152.212946667,0.0,1.0
1966-08-11,37.75,38.25,37.75,38.0,12267,1.29987697145468,1.31709388498388,1.29987697145468,1.30848542821928,356248.522105729,0.0,1.0
1966-08-12,38.0,38.75,37.75,37.75,15067,1.30848542821928,1.33431079851309,1.29987697145468,1.29987697145468,437563.909885629,0.0,1.0
1966-08-15,38.25,38.25,37.37,38.0,14267,1.31709388498388,1.31709388498388,1.28679211717249,1.30848542821928,414330.941948515,0.0,1.0
1966-08-16,37.75,38.12,37.63,38.12,16400,1.29987697145468,1.31261748746629,1.29574491220767,1.31261748746629,476275.842710846,0.0,1.0
1966-08-17,37.25,37.88,37.0,37.75,16400,1.28266005792548,1.30435336897228,1.27405160116088,1.29987697145468,476275.842710846,0.0,1.0
1966-08-18,36.5,37.0,36.13,37.0,9000,1.25683468763168,1.27405160116088,1.24409417162007,1.27405160116088,261370.889292537,0.0,1.0
1966-08-19,36.88,38.0,36.62,36.62,11800,1.26991954191387,1.30848542821928,1.26096674687869,1.26096674687869,342686.277072438,0.0,1.0
1966-08-22,36.62,37.5,36.62,36.88,8267,1.26096674687869,1.29126851469008,1.26096674687869,1.26991954191387,240083.682420155,0.0,1.0
1966-08-23,37.12,37.37,36.75,36.75,9067,1.27818366040789,1.28679211717249,1.26544314439628,1.26544314439628,263316.65035727,0.0,1.0
1966-08-24,37.12,37.37,36.38,37.12,15400,1.27818366040789,1.28679211717249,1.25270262838467,1.27818366040789,447234.632789452,0.0,1.0
1966-08-25,37.12,37.75,36.88,37.12,11467,1.27818366040789,1.29987697145468,1.26991954191387,1.27818366040789,333015.554168613,0.0,1.0
1966-08-26,36.13,36.88,36.13,36.88,12267,1.24409417162007,1.26991954191387,1.24409417162007,1.26991954191387,356248.522105728,0.0,1.0
1966-08-29,35.0,36.38,35.0,36.13,18600,1.20518394704408,1.25270262838467,1.20518394704408,1.24409417162007,540166.504537908,0.0,1.0
1966-08-30,35.0,35.75,34.5,35.0,16800,1.20518394704408,1.23100931733788,1.18796703351488,1.20518394704408,487892.326679401,0.0,1.0
1966-08-31,36.0,36.38,35.25,35.25,14267,1.23961777410248,1.25270262838467,1.21379240380868,1.21379240380868,414330.941948513,0.0,1.0
1966-09-01,35.5,35.87,35.12,35.87,19400,1.22240086057328,1.23514137658489,1.20931600629109,1.23514137658489,563399.472475023,0.0,1.0
1966-09-02,35.0,35.38,34.75,35.38,9600,1.20518394704408,1.21826880132627,1.19657549027948,1.21826880132627,278795.615245372,0.0,1.0
1966-09-06,35.0,35.75,35.0,35.0,8200,1.20518394704408,1.23100931733788,1.20518394704408,1.20518394704408,238137.921355422,0.0,1.0
1966-09-07,34.63,35.62,34.63,35.0,9200,1.19244343103247,1.22653291982029,1.19244343103247,1.20518394704408,267179.131276815,0.0,1.0
1966-09-08,34.25,34.88,34.0,34.63,5867,1.17935857675028,1.20105188779707,1.17075011998567,1.19244343103247,170384.778608812,0.0,1.0
1966-09-09,34.88,34.88,33.13,34.25,8800,1.20105188779707,1.20105188779707,1.14079269044486,1.17935857675028,255562.647308258,0.0,1.0
1966-09-12,35.12,35.38,34.75,34.88,12400,1.20931600629109,1.21826880132627,1.19657549027948,1.20105188779707,360111.003025272,0.0,1.0
1966-09-13,35.25,35.87,35.25,35.25,15467,1.21379240380868,1.23514137658489,1.21379240380868,1.21379240380868,449180.393854184,0.0,1.0
1966-09-14,35.75,35.87,35.25,35.25,7600,1.23100931733788,1.23514137658489,1.21379240380868,1.21379240380868,220713.195402586,0.0,1.0
1966-09-15,37.0,37.0,35.62,35.75,14000,1.27405160116088,1.27405160116088,1.22653291982029,1.23100931733788,406576.938899502,0.0,1.0
1966-09-16,37.88,38.0,37.12,37.12,8000,1.30435336897228,1.30848542821928,1.27818366040789,1.27818366040789,232329.679371143,0.0,1.0
1966-09-19,38.38,38.38,37.63,37.88,8000,1.32157028250148,1.32157028250148,1.29574491220767,1.30435336897228,232329.679371143,0.0,1.0
1966-09-20,38.12,38.38,37.88,38.38,5267,1.31261748746629,1.32157028250148,1.30435336897228,1.32157028250148,152960.052655977,0.0,1.0
1966-09-21,36.0,37.88,36.0,37.88,15067,1.23961777410248,1.30435336897228,1.23961777410248,1.30435336897228,437563.909885628,0.0,1.0
1966-09-22,35.87,37.0,35.87,36.0,15667,1.23514137658489,1.27405160116088,1.23514137658489,1.23961777410248,454988.635838463,0.0,1.0
1966-09-23,35.62,36.38,35.38,35.87,42600,1.22653291982029,1.25270262838467,1.21826880132627,1.23514137658489,1237155.54265134,0.0,1.0
1966-09-26,35.38,36.13,35.12,35.62,9200,1.21826880132627,1.24409417162007,1.20931600629109,1.22653291982029,267179.131276815,0.0,1.0
1966-09-27,35.38,35.75,34.88,35.38,21000,1.21826880132627,1.23100931733788,1.20105188779707,1.21826880132627,609865.408349253,0.0,1.0
1966-09-28,34.88,35.5,34.25,35.38,9867,1.20105188779707,1.22240086057328,1.17935857675028,1.21826880132627,286549.618294384,0.0,1.0
1966-09-29,34.5,34.88,34.12,34.88,7067,1.18796703351488,1.20105188779707,1.17488217923268,1.20105188779707,205234.230514483,0.0,1.0
1966-09-30,34.25,34.5,34.0,34.5,10267,1.17935857675028,1.18796703351488,1.17075011998567,1.18796703351488,298166.102262941,0.0,1.0
1966-10-03,34.25,34.5,33.88,34.25,7800,1.17935857675028,1.18796703351488,1.16661806073867,1.17935857675028,226521.437386864,0.0,1.0
1966-10-04,34.0,34.5,33.62,34.25,25867,1.17075011998567,1.18796703351488,1.15766526570348,1.17935857675028,751208.977036675,0.0,1.0
1966-10-05,34.0,34.37,33.62,34.0,9800,1.17075011998567,1.18349063599728,1.15766526570348,1.17075011998567,284603.857229652,0.0,1.0
1966-10-06,33.75,34.25,33.62,34.0,7667,1.16214166322107,1.17935857675028,1.15766526570348,1.17075011998567,222658.956467321,0.0,1.0
1966-10-07,34.37,34.37,33.88,33.88,10467,1.18349063599728,1.18349063599728,1.16661806073867,1.16661806073867,303974.344247221,0.0,1.0
1966-10-10,34.37,34.37,33.88,34.37,11867,1.18349063599728,1.18349063599728,1.16661806073867,1.18349063599728,344632.038137171,0.0,1.0
1966-10-11,34.25,34.37,34.12,34.37,18600,1.17935857675028,1.18349063599728,1.17488217923268,1.18349063599728,540166.504537907,0.0,1.0
1966-10-12,34.37,34.37,33.75,34.25,5467,1.18349063599728,1.18349063599728,1.16214166322107,1.17935857675028,158768.294640256,0.0,1.0
1966-10-13,34.12,34.5,34.0,34.37,17267,1.17488217923268,1.18796703351488,1.17075011998567,1.18349063599728,501454.571712694,0.0,1.0
1966-10-14,33.88,34.37,33.75,34.12,11200,1.16661806073867,1.18349063599728,1.16214166322107,1.17488217923268,325261.5511196,0.0,1.0
1966-10-17,33.88,33.88,33.5,33.88,11667,1.16661806073867,1.16661806073867,1.15353320645647,1.16661806073867,338823.796152891,0.0,1.0
1966-10-18,33.75,34.0,33.5,33.88,9200,1.16214166322107,1.17075011998567,1.15353320645647,1.16661806073867,267179.131276816,0.0,1.0
1966-10-19,33.62,34.12,33.62,33.75,10400,1.15766526570348,1.17488217923268,1.15766526570348,1.16214166322107,302028.583182487,0.0,1.0
1966-10-20,34.0,34.0,33.62,33.62,9400,1.17075011998567,1.17075011998567,1.15766526570348,1.15766526570348,272987.373261095,0.0,1.0
1966-10-21,33.62,34.25,33.62,34.0,24000,1.15766526570348,1.17935857675028,1.15766526570348,1.17075011998567,696989.038113433,0.0,1.0
1966-10-24,34.12,34.25,33.75,33.75,11600,1.17488217923268,1.17935857675028,1.16214166322107,1.16214166322107,336878.035088159,0.0,1.0
1966-10-25,33.88,34.12,33.62,34.12,27067,1.16661806073867,1.17488217923268,1.15766526570348,1.17488217923268,786058.428942341,0.0,1.0
1966-10-26,33.88,34.0,33.62,33.88,13200,1.16661806073867,1.17075011998567,1.15766526570348,1.16661806073867,383343.970962386,0.0,1.0
1966-10-27,34.63,34.75,34.25,34.25,20200,1.19244343103247,1.19657549027948,1.17935857675028,1.17935857675028,586632.440412137,0.0,1.0
1966-10-28,34.88,35.38,34.5,34.63,11800,1.20105188779707,1.21826880132627,1.18796703351488,1.19244343103247,342686.277072437,0.0,1.0
1966-10-31,35.0,35.25,34.88,34.88,20867,1.20518394704408,1.21379240380868,1.20105188779707,1.20105188779707,606002.927429706,0.0,1.0
1966-11-01,35.0,35.0,34.63,35.0,13067,1.20518394704408,1.20518394704408,1.19244343103247,1.20518394704408,379481.490042841,0.0,1.0
1966-11-02,35.5,35.5,34.88,35.0,20267,1.22240086057328,1.22240086057328,1.20105188779707,1.20518394704408,588578.201476871,0.0,1.0
1966-11-03,35.38,36.0,35.25,35.5,12867,1.21826880132627,1.23961777410248,1.21379240380868,1.22240086057328,373673.248058563,0.0,1.0
1966-11-04,36.25,36.5,35.12,35.38,13200,1.24822623086708,1.25683468763168,1.20931600629109,1.21826880132627,383343.970962387,0.0,1.0
1966-11-07,38.25,38.25,36.62,36.62,12867,1.31709388498388,1.31709388498388,1.26096674687869,1.26096674687869,373673.248058565,0.0,1.0
1966-11-09,37.75,38.12,37.75,38.12,14467,1.29987697145468,1.31261748746629,1.29987697145468,1.31261748746629,420139.183932793,0.0,1.0
1966-11-10,37.12,38.38,37.12,37.75,14600,1.27818366040789,1.32157028250148,1.27818366040789,1.29987697145468,424001.664852337,0.0,1.0
1966-11-11,36.75,37.12,35.87,37.12,6600,1.26544314439628,1.27818366040789,1.23514137658489,1.27818366040789,191671.985481194,0.0,1.0
1966-11-14,37.63,37.88,36.38,36.75,9800,1.29574491220767,1.30435336897228,1.25270262838467,1.26544314439628,284603.857229652,0.0,1.0
1966-11-15,38.75,38.75,37.5,37.63,16000,1.33431079851309,1.33431079851309,1.29126851469008,1.29574491220767,464659.358742286,0.0,1.0
1966-11-16,41.75,41.75,39.0,39.0,14867,1.43761227968829,1.43761227968829,1.34291925527769,1.34291925527769,431755.66790135,0.0,1.0
1966-11-17,40.75,43.0,40.5,41.75,29800,1.40317845262989,1.48065456351129,1.39456999586529,1.43761227968829,865428.055657511,0.0,1.0
1966-11-18,39.0,40.75,39.0,40.75,8000,1.34291925527769,1.40317845262989,1.34291925527769,1.40317845262989,232329.679371143,0.0,1.0
1966-11-21,38.62,39.13,38.62,39.0,7200,1.32983440099549,1.34739565279528,1.32983440099549,1.34291925527769,209096.71143403,0.0,1.0
1966-11-22,38.62,38.87,38.5,38.62,10000,1.32983440099549,1.33844285776009,1.32570234174848,1.32983440099549,290412.09921393,0.0,1.0
1966-11-23,38.75,39.88,38.62,38.62,14867,1.33431079851309,1.37322102308908,1.32983440099549,1.32983440099549,431755.667901348,0.0,1.0
1966-11-25,39.0,39.25,38.12,38.75,15867,1.34291925527769,1.35152771204229,1.31261748746629,1.33431079851309,460796.877822741,0.0,1.0
1966-11-28,38.38,39.38,38.38,39.0,8200,1.32157028250148,1.35600410955988,1.32157028250148,1.34291925527769,238137.921355422,0.0,1.0
1966-11-29,37.25,38.5,37.25,38.38,15200,1.28266005792548,1.32570234174848,1.28266005792548,1.32157028250148,441426.390805174,0.0,1.0
1966-11-30,37.0,37.12,36.62,37.12,11600,1.27405160116088,1.27818366040789,1.26096674687869,1.27818366040789,336878.035088159,0.0,1.0
1966-12-01,35.75,37.12,35.75,37.0,16667,1.23100931733788,1.27818366040789,1.23100931733788,1.27405160116088,484029.845759856,0.0,1.0
1966-12-02,36.0,36.13,35.38,35.75,18000,1.23961777410248,1.24409417162007,1.21826880132627,1.23100931733788,522741.778585073,0.0,1.0
1966-12-05,36.38,36.75,35.62,36.0,16667,1.25270262838467,1.26544314439628,1.22653291982029,1.23961777410248,484029.845759858,0.0,1.0
1966-12-06,36.25,37.0,36.25,36.38,14667,1.24822623086708,1.27405160116088,1.24822623086708,1.25270262838467,425947.425917071,0.0,1.0
1966-12-07,36.25,36.88,36.13,36.25,15600,1.24822623086708,1.26991954191387,1.24409417162007,1.24822623086708,453042.87477373,0.0,1.0
1966-12-08,36.75,37.0,36.5,36.5,22267,1.26544314439628,1.27405160116088,1.25683468763168,1.25683468763168,646660.621319658,0.0,1.0
1966-12-09,37.63,37.63,36.75,36.75,13067,1.29574491220767,1.29574491220767,1.26544314439628,1.26544314439628,379481.490042843,0.0,1.0
1966-12-12,36.75,37.75,36.75,37.63,9467,1.26544314439628,1.29987697145468,1.26544314439628,1.29574491220767,274933.134325828,0.0,1.0
1966-12-13,36.38,36.88,36.38,36.75,9400,1.25270262838467,1.26991954191387,1.25270262838467,1.26544314439628,272987.373261094,0.0,1.0
1966-12-14,36.88,36.88,35.75,36.38,18600,1.26991954191387,1.26991954191387,1.23100931733788,1.25270262838467,540166.504537911,0.0,1.0
1966-12-15,36.13,36.88,36.13,36.88,8400,1.24409417162007,1.26991954191387,1.24409417162007,1.26991954191387,243946.163339701,0.0,1.0
1966-12-16,35.75,36.75,35.62,36.13,24200,1.23100931733788,1.26544314439628,1.22653291982029,1.24409417162007,702797.280097709,0.0,1.0
1966-12-19,34.88,36.25,34.88,35.75,12467,1.20105188779707,1.24822623086708,1.20105188779707,1.23100931733788,362056.764090006,0.0,1.0
1966-12-20,35.25,35.38,34.5,34.88,18067,1.21379240380868,1.21826880132627,1.18796703351488,1.20105188779707,524687.539649806,0.0,1.0
1966-12-21,35.62,35.62,35.0,35.25,9800,1.22653291982029,1.22653291982029,1.20518394704408,1.21379240380868,284603.85722965,0.0,1.0
1966-12-22,36.0,36.38,35.12,35.62,14600,1.23961777410248,1.25270262838467,1.20931600629109,1.22653291982029,424001.664852337,0.0,1.0
1966-12-23,36.62,37.37,36.13,36.13,10400,1.26096674687869,1.28679211717249,1.24409417162007,1.24409417162007,302028.583182487,0.0,1.0
1966-12-27,36.75,37.0,36.75,36.75,8600,1.26544314439628,1.27405160116088,1.26544314439628,1.26544314439628,249754.40532398,0.0,1.0
1966-12-28,35.12,36.5,34.63,36.5,7000,1.20931600629109,1.25683468763168,1.19244343103247,1.25683468763168,203288.46944975,0.0,1.0
1966-12-29,36.38,36.38,35.5,35.5,11400,1.25270262838467,1.25270262838467,1.22240086057328,1.22240086057328,331069.79310388,0.0,1.0
1966-12-30,35.0,35.87,35.0,35.87,20467,1.20518394704408,1.23514137658489,1.20518394704408,1.23514137658489,594386.443461149,0.0,1.0
1967-01-03,34.37,35.75,34.25,35.0,17600,1.18349063599728,1.23100931733788,1.17935857675028,1.20518394704408,511125.294616518,0.0,1.0
1967-01-04,34.63,34.88,34.5,34.5,14000,1.19244343103247,1.20105188779707,1.18796703351488,1.18796703351488,406576.938899501,0.0,1.0
1967-01-05,35.75,35.87,35.12,35.12,9867,1.23100931733788,1.23514137658489,1.20931600629109,1.20931600629109,286549.618294384,0.0,1.0
1967-01-06,37.75,37.75,36.5,36.5,16667,1.29987697145468,1.29987697145468,1.25683468763168,1.25683468763168,484029.845759858,0.0,1.0
1967-01-09,38.12,38.38,37.63,37.75,10600,1.31261748746629,1.32157028250148,1.29574491220767,1.29987697145468,307836.825166766,0.0,1.0
1967-01-10,40.0,40.0,38.62,38.62,18467,1.37735308233609,1.37735308233609,1.32983440099549,1.32983440099549,536304.023618363,0.0,1.0
1967-01-11,39.38,39.75,38.87,39.75,19467,1.35600410955988,1.36874462557149,1.33844285776009,1.36874462557149,565345.233539757,0.0,1.0
1967-01-12,37.88,39.5,37.25,39.38,21867,1.30435336897228,1.36013616880689,1.28266005792548,1.35600410955988,635044.137351098,0.0,1.0
1967-01-13,36.5,37.63,36.13,37.63,61000,1.25683468763168,1.29574491220767,1.24409417162007,1.29574491220767,1771513.80520497,0.0,1.0
1967-01-16,36.13,36.88,35.87,36.5,9267,1.24409417162007,1.26991954191387,1.23514137658489,1.25683468763168,269124.892341549,0.0,1.0
1967-01-17,36.5,36.5,35.62,36.13,10600,1.25683468763168,1.25683468763168,1.22653291982029,1.24409417162007,307836.825166766,0.0,1.0
1967-01-18,36.75,37.0,36.0,36.5,17800,1.26544314439628,1.27405160116088,1.23961777410248,1.25683468763168,516933.536600795,0.0,1.0
1967-01-19,37.37,37.75,36.25,36.75,45667,1.28679211717249,1.29987697145468,1.24822623086708,1.26544314439628,1326224.93348025,0.0,1.0
1967-01-20,37.0,37.37,36.5,37.37,17000,1.27405160116088,1.28679211717249,1.25683468763168,1.28679211717249,493700.568663681,0.0,1.0
1967-01-23,36.25,37.25,36.0,37.0,14800,1.24822623086708,1.28266005792548,1.23961777410248,1.27405160116088,429809.906836616,0.0,1.0
1967-01-24,37.25,37.25,35.75,36.25,87200,1.28266005792548,1.28266005792548,1.23100931733788,1.24822623086708,2532393.50514547,0.0,1.0
1967-01-25,37.25,37.88,37.25,37.25,61667,1.28266005792548,1.30435336897228,1.28266005792548,1.28266005792548,1790884.29222254,0.0,1.0
1967-01-26,38.38,38.38,37.12,37.25,23400,1.32157028250148,1.32157028250148,1.27818366040789,1.28266005792548,679564.312160594,0.0,1.0
1967-01-27,38.87,39.0,38.25,38.38,18467,1.33844285776009,1.34291925527769,1.31709388498388,1.32157028250148,536304.023618366,0.0,1.0
1967-01-30,39.38,39.88,38.87,38.87,20067,1.35600410955988,1.37322102308908,1.33844285776009,1.33844285776009,582769.959492592,0.0,1.0
1967-01-31,40.0,40.25,39.62,39.62,29200,1.37735308233609,1.38596153910069,1.36426822805389,1.36426822805389,848003.329704674,0.0,1.0
1967-02-01,39.0,39.5,38.5,39.5,20000,1.34291925527769,1.36013616880689,1.32570234174848,1.36013616880689,580824.198427858,0.0,1.0
1967-02-02,39.13,39.5,38.75,39.0,18000,1.34739565279528,1.36013616880689,1.33431079851309,1.34291925527769,522741.778585073,0.0,1.0
1967-02-03,39.62,40.0,39.38,39.38,22400,1.36426822805389,1.37735308233609,1.35600410955988,1.35600410955988,650523.102239205,0.0,1.0
1967-02-06,39.88,39.88,39.0,39.62,34400,1.37322102308908,1.37322102308908,1.34291925527769,1.36426822805389,999017.621295918,0.0,1.0
1967-02-07,40.0,40.0,39.62,39.88,9867,1.37735308233609,1.37735308233609,1.36426822805389,1.37322102308908,286549.618294384,0.0,1.0
1967-02-08,39.5,40.0,39.25,40.0,15667,1.36013616880689,1.37735308233609,1.35152771204229,1.37735308233609,454988.635838463,0.0,1.0
1967-02-09,39.62,39.88,39.25,39.5,13600,1.36426822805389,1.37322102308908,1.35152771204229,1.36013616880689,394960.454930946,0.0,1.0
1967-02-10,39.62,39.62,38.87,39.62,20467,1.36426822805389,1.36426822805389,1.33844285776009,1.36426822805389,594386.443461152,0.0,1.0
1967-02-13,39.0,39.38,38.87,39.38,11467,1.34291925527769,1.35600410955988,1.33844285776009,1.35600410955988,333015.554168612,0.0,1.0
1967-02-14,38.75,39.62,38.75,38.75,18000,1.33431079851309,1.36426822805389,1.33431079851309,1.33431079851309,522741.778585072,0.0,1.0
1967-02-15,39.0,39.25,38.62,38.75,14200,1.34291925527769,1.35152771204229,1.32983440099549,1.33431079851309,412385.180883779,0.0,1.0
1967-02-16,38.87,39.13,38.25,39.0,9600,1.33844285776009,1.34739565279528,1.31709388498388,1.34291925527769,278795.615245373,0.0,1.0
1967-02-17,38.75,39.0,38.62,38.87,13600,1.33431079851309,1.34291925527769,1.32983440099549,1.33844285776009,394960.454930943,0.0,1.0
1967-02-20,38.75,38.75,37.88,38.75,18600,1.33431079851309,1.33431079851309,1.30435336897228,1.33431079851309,540166.504537908,0.0,1.0
1967-02-21,38.38,39.0,38.25,38.75,17667,1.32157028250148,1.34291925527769,1.31709388498388,1.33431079851309,513071.055681248,0.0,1.0
1967-02-23,38.12,38.87,37.75,38.38,18800,1.31261748746629,1.33844285776009,1.29987697145468,1.32157028250148,545974.746522189,0.0,1.0
1967-02-24,37.63,38.38,37.63,38.12,24067,1.29574491220767,1.32157028250148,1.29574491220767,1.31261748746629,698934.799178167,0.0,1.0
1967-02-27,37.0,37.88,36.75,37.63,35800,1.27405160116088,1.30435336897228,1.26544314439628,1.29574491220767,1039675.31518587,0.0,1.0
1967-02-28,36.25,36.88,36.0,36.88,19400,1.24822623086708,1.26991954191387,1.23961777410248,1.26991954191387,563399.472475024,0.0,1.0
1967-03-01,37.12,37.12,36.62,36.62,50067,1.27818366040789,1.27818366040789,1.26096674687869,1.26096674687869,1454006.25713438,0.0,1.0
1967-03-02,37.63,38.12,37.5,37.5,27000,1.29574491220767,1.31261748746629,1.29126851469008,1.29126851469008,784112.667877613,0.0,1.0
1967-03-03,38.0,38.38,37.75,37.75,27867,1.30848542821928,1.32157028250148,1.29987697145468,1.29987697145468,809291.39687946,0.0,1.0
1967-03-06,38.75,39.0,38.38,38.38,17067,1.33431079851309,1.34291925527769,1.32157028250148,1.32157028250148,495646.329728412,0.0,1.0
1967-03-07,39.5,39.75,38.75,38.75,21800,1.36013616880689,1.36874462557149,1.33431079851309,1.33431079851309,633098.376286365,0.0,1.0
1967-03-08,40.25,40.5,39.75,39.75,33200,1.38596153910069,1.39456999586529,1.36874462557149,1.36874462557149,964168.169390246,0.0,1.0
1967-03-09,40.25,40.63,40.12,40.25,18667,1.38596153910069,1.39904639338288,1.3814851415831,1.38596153910069,542112.265602642,0.0,1.0
1967-03-10,40.63,43.63,40.63,40.63,43267,1.39904639338288,1.50234787455809,1.39904639338288,1.39904639338288,1256526.02966891,0.0,1.0
1967-03-13,41.5,42.0,41.12,41.12,11267,1.42900382292369,1.44622073645289,1.4159189686415,1.4159189686415,327207.312184335,0.0,1.0
1967-03-14,42.62,42.88,41.62,41.62,19000,1.4675697092291,1.47652250426429,1.4331358821707,1.4331358821707,551782.988506467,0.0,1.0
1967-03-15,43.5,43.5,42.62,42.62,30667,1.4978714770405,1.4978714770405,1.4675697092291,1.4675697092291,890606.784659356,0.0,1.0
1967-03-16,44.25,45.38,43.5,43.5,36667,1.5236968473343,1.56260707191029,1.4978714770405,1.4978714770405,1064854.04418771,0.0,1.0
1967-03-17,44.75,45.0,44.12,44.25,18000,1.5409137608635,1.5495222176281,1.5192204498167,1.5236968473343,522741.778585073,0.0,1.0
1967-03-20,45.5,45.62,44.75,44.75,14400,1.5667391311573,1.57087119040431,1.5409137608635,1.5409137608635,418193.422868059,0.0,1.0
1967-03-21,46.12,47.0,45.75,45.75,28000,1.58808810393351,1.6183898717449,1.5753475879219,1.5753475879219,813153.877799003,0.0,1.0
1967-03-22,46.88,46.88,45.75,46.12,11800,1.6142578124979,1.6142578124979,1.5753475879219,1.58808810393351,342686.277072436,0.0,1.0
1967-03-23,46.5,47.5,46.25,46.88,18467,1.6011729582157,1.6356067852741,1.5925645014511,1.6142578124979,536304.023618365,0.0,1.0
1967-03-27,43.75,46.25,43.0,46.25,32200,1.5064799338051,1.5925645014511,1.48065456351129,1.5925645014511,935126.959468852,0.0,1.0
1967-03-28,44.75,44.87,43.88,43.88,11000,1.5409137608635,1.54504582011051,1.51095633132269,1.51095633132269,319453.309135322,0.0,1.0
1967-03-29,44.5,44.75,44.25,44.75,10667,1.5323053040989,1.5409137608635,1.5236968473343,1.5409137608635,309782.586231498,0.0,1.0
1967-03-30,44.38,44.62,44.25,44.5,14000,1.52817324485189,1.53643736334591,1.5236968473343,1.5323053040989,406576.938899502,0.0,1.0
1967-03-31,44.0,44.25,43.75,44.25,16600,1.5150883905697,1.5236968473343,1.5064799338051,1.5236968473343,482084.084695122,0.0,1.0
1967-04-03,43.5,43.5,42.13,43.5,21267,1.4978714770405,1.4978714770405,1.45069713397048,1.4978714770405,617619.411398263,0.0,1.0
1967-04-04,43.63,43.88,43.12,43.5,9200,1.50234787455809,1.51095633132269,1.4847866227583,1.4978714770405,267179.131276815,0.0,1.0
1967-04-05,43.75,44.12,43.75,43.75,10867,1.5064799338051,1.5192204498167,1.5064799338051,1.5064799338051,315590.828215777,0.0,1.0
1967-04-06,44.12,44.5,43.63,43.75,10467,1.5192204498167,1.5323053040989,1.50234787455809,1.5064799338051,303974.344247221,0.0,1.0
1967-04-07,43.37,44.38,43.12,44.12,14600,1.4933950795229,1.52817324485189,1.4847866227583,1.5192204498167,424001.664852338,0.0,1.0
1967-04-10,42.25,43.12,42.25,43.12,12600,1.45482919321749,1.4847866227583,1.45482919321749,1.4847866227583,365919.245009552,0.0,1.0
1967-04-11,42.25,42.88,41.75,42.25,13200,1.45482919321749,1.47652250426429,1.43761227968829,1.45482919321749,383343.970962388,0.0,1.0
1967-04-12,42.88,43.0,42.62,42.62,14467,1.47652250426429,1.48065456351129,1.4675697092291,1.4675697092291,420139.183932791,0.0,1.0
1967-04-13,43.25,43.37,42.5,42.88,24667,1.48926302027589,1.4933950795229,1.46343764998209,1.47652250426429,716359.525131003,0.0,1.0
1967-04-14,43.88,43.88,43.0,43.25,16667,1.51095633132269,1.51095633132269,1.48065456351129,1.48926302027589,484029.845759856,0.0,1.0
1967-04-17,44.5,44.75,44.0,44.0,17400,1.5323053040989,1.5409137608635,1.5150883905697,1.5150883905697,505317.052632237,0.0,1.0
1967-04-18,45.0,45.38,44.5,44.5,38267,1.5495222176281,1.56260707191029,1.5323053040989,1.5323053040989,1111319.98006194,0.0,1.0
1967-04-19,44.5,44.87,44.38,44.87,35600,1.5323053040989,1.54504582011051,1.52817324485189,1.54504582011051,1033867.07320159,0.0,1.0
1967-04-20,45.75,45.75,44.5,44.5,17200,1.5753475879219,1.5753475879219,1.5323053040989,1.5323053040989,499508.810647959,0.0,1.0
1967-04-21,46.37,46.5,45.5,45.75,25667,1.59669656069811,1.6011729582157,1.5667391311573,1.5753475879219,745400.735052394,0.0,1.0
1967-04-24,48.88,49.0,46.75,46.75,31800,1.6831254666147,1.68725752586171,1.6097814149803,1.6097814149803,923510.475500297,0.0,1.0
1967-04-25,48.75,49.25,48.75,48.88,31800,1.67864906909711,1.69586598262631,1.67864906909711,1.6831254666147,923510.475500295,0.0,1.0
1967-04-26,48.5,49.25,48.38,48.75,12200,1.67004061233251,1.69586598262631,1.6659085530855,1.67864906909711,354302.761040994,0.0,1.0
1967-04-27,48.88,49.0,48.13,48.5,16200,1.6831254666147,1.68725752586171,1.6573000963209,1.67004061233251,470467.600726566,0.0,1.0
1967-04-28,49.12,49.37,48.5,48.88,19067,1.69138958510872,1.69999804187332,1.67004061233251,1.6831254666147,553728.749571199,0.0,1.0
1967-05-01,48.62,49.12,48.62,49.12,14667,1.67417267157951,1.69138958510872,1.67417267157951,1.69138958510872,425947.425917072,0.0,1.0
1967-05-02,48.62,48.88,48.5,48.62,10067,1.67417267157951,1.6831254666147,1.67004061233251,1.67417267157951,292357.860278664,0.0,1.0
1967-05-03,49.63,49.88,48.62,48.62,22800,1.7089508369085,1.7175592936731,1.67417267157951,1.67417267157951,662139.58620776,0.0,1.0
1967-05-04,49.63,50.0,49.37,49.63,21800,1.7089508369085,1.72169135292011,1.69999804187332,1.7089508369085,633098.376286367,0.0,1.0
1967-05-05,47.62,49.63,46.88,49.63,31000,1.63973884452111,1.7089508369085,1.6142578124979,1.7089508369085,900277.507563184,0.0,1.0
1967-05-08,46.63,47.5,46.5,47.5,11667,1.60564935573329,1.6356067852741,1.6011729582157,1.6356067852741,338823.796152893,0.0,1.0
1967-05-09,46.0,47.0,46.0,46.63,11667,1.5839560446865,1.6183898717449,1.5839560446865,1.60564935573329,338823.796152892,0.0,1.0
1967-05-10,45.62,46.25,45.13,46.0,8200,1.57087119040431,1.5925645014511,1.55399861514569,1.5839560446865,238137.921355422,0.0,1.0
1967-05-11,47.5,47.87,46.25,46.25,10000,1.6356067852741,1.64834730128571,1.5925645014511,1.5925645014511,290412.099213931,0.0,1.0
1967-05-12,48.0,48.25,47.25,47.5,15600,1.65282369880331,1.66143215556791,1.6269983285095,1.6356067852741,453042.874773729,0.0,1.0
1967-05-15,47.12,48.13,47.12,48.0,9667,1.62252193099191,1.6573000963209,1.62252193099191,1.65282369880331,280741.376310106,0.0,1.0
1967-05-16,46.37,46.75,45.62,46.75,12867,1.59669656069811,1.6097814149803,1.57087119040431,1.6097814149803,373673.248058563,0.0,1.0
1967-05-17,44.62,46.25,44.62,46.25,20000,1.53643736334591,1.5925645014511,1.53643736334591,1.5925645014511,580824.198427858,0.0,1.0
1967-05-18,44.38,45.38,44.38,44.62,32400,1.52817324485189,1.56260707191029,1.52817324485189,1.53643736334591,940935.201453132,0.0,1.0
1967-05-19,44.0,44.25,43.63,44.25,41600,1.5150883905697,1.5236968473343,1.50234787455809,1.5236968473343,1208114.33272995,0.0,1.0
1967-05-22,44.25,44.5,43.88,44.0,11800,1.5236968473343,1.5323053040989,1.51095633132269,1.5150883905697,342686.277072437,0.0,1.0
1967-05-23,44.75,45.0,44.25,44.25,11800,1.5409137608635,1.5495222176281,1.5236968473343,1.5236968473343,342686.277072437,0.0,1.0
1967-05-24,44.75,45.13,44.62,44.75,20467,1.5409137608635,1.55399861514569,1.53643736334591,1.5409137608635,594386.44346115,0.0,1.0
1967-05-25,45.0,45.38,44.75,44.75,10400,1.5495222176281,1.56260707191029,1.5409137608635,1.5409137608635,302028.583182487,0.0,1.0
1967-05-26,45.0,45.38,45.0,45.0,11000,1.5495222176281,1.56260707191029,1.5495222176281,1.5495222176281,319453.309135323,0.0,1.0
1967-05-29,45.38,45.62,45.0,45.0,12000,1.56260707191029,1.57087119040431,1.5495222176281,1.5495222176281,348494.519056716,0.0,1.0
1967-05-31,45.25,45.5,44.87,45.38,13800,1.5581306743927,1.5667391311573,1.54504582011051,1.56260707191029,400768.696915223,0.0,1.0
1967-06-01,44.87,45.38,44.62,45.25,29200,1.54504582011051,1.56260707191029,1.53643736334591,1.5581306743927,848003.329704673,0.0,1.0
1967-06-02,45.13,45.75,44.62,44.87,10000,1.55399861514569,1.5753475879219,1.53643736334591,1.54504582011051,290412.09921393,0.0,1.0
1967-06-05,45.13,45.13,44.25,45.13,11267,1.55399861514569,1.55399861514569,1.5236968473343,1.55399861514569,327207.312184335,0.0,1.0
1967-06-06,44.75,45.0,44.12,45.0,9800,1.5409137608635,1.5495222176281,1.5192204498167,1.5495222176281,284603.857229651,0.0,1.0
1967-06-07,44.12,45.25,44.12,44.75,18067,1.5192204498167,1.5581306743927,1.5192204498167,1.5409137608635,524687.539649809,0.0,1.0
1967-06-08,43.5,44.62,43.25,44.12,13067,1.4978714770405,1.53643736334591,1.48926302027589,1.5192204498167,379481.490042841,0.0,1.0
1967-06-09,42.75,43.37,42.62,43.37,23467,1.47204610674669,1.4933950795229,1.4675697092291,1.4933950795229,681510.073225331,0.0,1.0
1967-06-12,43.37,43.75,42.62,42.75,17600,1.4933950795229,1.5064799338051,1.4675697092291,1.47204610674669,511125.294616518,0.0,1.0
1967-06-13,43.25,43.25,42.88,43.25,26667,1.48926302027589,1.48926302027589,1.47652250426429,1.48926302027589,774441.944973789,0.0,1.0
1967-06-14,43.12,43.5,43.0,43.25,30067,1.4847866227583,1.4978714770405,1.48065456351129,1.48926302027589,873182.058706524,0.0,1.0
1967-06-15,42.5,43.0,42.5,43.0,13667,1.46343764998209,1.48065456351129,1.46343764998209,1.48065456351129,396906.215995679,0.0,1.0
1967-06-16,42.5,43.5,42.5,42.5,10400,1.46343764998209,1.4978714770405,1.46343764998209,1.46343764998209,302028.583182488,0.0,1.0
1967-06-19,42.38,42.88,41.87,42.5,17600,1.45930559073509,1.47652250426429,1.4417443389353,1.46343764998209,511125.294616515,0.0,1.0
1967-06-20,43.37,43.75,42.25,42.38,12667,1.4933950795229,1.5064799338051,1.45482919321749,1.45930559073509,367865.006074286,0.0,1.0
1967-06-21,44.12,44.12,43.0,43.37,9400,1.5192204498167,1.5192204498167,1.48065456351129,1.4933950795229,272987.373261095,0.0,1.0
1967-06-22,44.12,44.25,43.88,44.12,7267,1.5192204498167,1.5236968473343,1.51095633132269,1.5192204498167,211042.472498763,0.0,1.0
1967-06-23,44.38,44.5,44.0,44.12,12667,1.52817324485189,1.5323053040989,1.5150883905697,1.5192204498167,367865.006074285,0.0,1.0
1967-06-26,44.25,44.87,44.0,44.38,12800,1.5236968473343,1.54504582011051,1.5150883905697,1.52817324485189,371727.486993829,0.0,1.0
1967-06-27,44.25,44.38,44.0,44.25,7667,1.5236968473343,1.52817324485189,1.5150883905697,1.5236968473343,222658.95646732,0.0,1.0
1967-06-28,44.0,45.25,44.0,44.25,18000,1.5150883905697,1.5581306743927,1.5150883905697,1.5236968473343,522741.778585073,0.0,1.0
1967-06-29,44.87,45.13,44.0,44.0,12600,1.54504582011051,1.55399861514569,1.5150883905697,1.5150883905697,365919.245009551,0.0,1.0
1967-06-30,44.5,45.13,44.25,44.87,14867,1.5323053040989,1.55399861514569,1.5236968473343,1.54504582011051,431755.667901349,0.0,1.0
1967-07-03,44.25,44.75,44.12,44.5,9467,1.5236968473343,1.5409137608635,1.5192204498167,1.5323053040989,274933.134325827,0.0,1.0
1967-07-05,45.0,45.62,44.12,44.25,23800,1.5495222176281,1.57087119040431,1.5192204498167,1.5236968473343,691180.796129152,0.0,1.0
1967-07-06,45.25,45.5,44.75,45.0,16667,1.5581306743927,1.5667391311573,1.5409137608635,1.5495222176281,484029.845759857,0.0,1.0
1967-07-07,46.25,46.25,44.87,45.25,7067,1.5925645014511,1.5925645014511,1.54504582011051,1.5581306743927,205234.230514484,0.0,1.0
1967-07-10,46.5,48.0,46.0,46.25,9200,1.6011729582157,1.65282369880331,1.5839560446865,1.5925645014511,267179.131276816,0.0,1.0
1967-07-11,47.0,47.0,46.12,46.5,6400,1.6183898717449,1.6183898717449,1.58808810393351,1.6011729582157,185863.743496915,0.0,1.0
1967-07-12,46.0,46.75,46.0,46.75,9267,1.5839560446865,1.6097814149803,1.5839560446865,1.6097814149803,269124.892341549,0.0,1.0
1967-07-13,45.13,46.25,44.87,46.0,8600,1.55399861514569,1.5925645014511,1.54504582011051,1.5839560446865,249754.40532398,0.0,1.0
1967-07-14,45.88,46.25,45.13,45.13,13067,1.57982398543949,1.5925645014511,1.55399861514569,1.55399861514569,379481.490042843,0.0,1.0
1967-07-17,45.88,46.0,45.5,45.88,8000,1.57982398543949,1.5839560446865,1.5667391311573,1.57982398543949,232329.679371144,0.0,1.0
1967-07-18,46.0,46.0,45.75,45.88,6067,1.5839560446865,1.5839560446865,1.5753475879219,1.57982398543949,176193.020593091,0.0,1.0
1967-07-19,45.75,46.25,45.62,46.0,17400,1.5753475879219,1.5925645014511,1.57087119040431,1.5839560446865,505317.052632238,0.0,1.0
1967-07-20,45.88,46.12,45.75,45.75,22000,1.57982398543949,1.58808810393351,1.5753475879219,1.5753475879219,638906.618270647,0.0,1.0
1967-07-21,47.0,47.62,46.63,46.63,8600,1.6183898717449,1.63973884452111,1.60564935573329,1.60564935573329,249754.40532398,0.0,1.0
1967-07-24,46.88,47.62,46.63,47.0,6600,1.6142578124979,1.63973884452111,1.60564935573329,1.6183898717449,191671.985481193,0.0,1.0
1967-07-25,47.75,47.87,46.75,46.88,7867,1.6442152420387,1.64834730128571,1.6097814149803,1.6142578124979,228467.198451599,0.0,1.0
1967-07-26,48.0,48.25,47.5,47.75,7867,1.65282369880331,1.66143215556791,1.6356067852741,1.6442152420387,228467.198451598,0.0,1.0
1967-07-27,47.87,48.0,47.62,48.0,10000,1.64834730128571,1.65282369880331,1.63973884452111,1.65282369880331,290412.09921393,0.0,1.0
1967-07-28,47.75,48.0,47.75,47.87,9467,1.6442152420387,1.65282369880331,1.6442152420387,1.64834730128571,274933.134325828,0.0,1.0
1967-07-31,47.38,47.87,47.38,47.75,9800,1.6314747260271,1.64834730128571,1.6314747260271,1.6442152420387,284603.857229651,0.0,1.0
1967-08-01,47.38,47.5,47.25,47.38,6600,1.6314747260271,1.6356067852741,1.6269983285095,1.6314747260271,191671.985481193,0.0,1.0
1967-08-02,48.0,48.75,47.12,47.38,16200,1.65282369880331,1.67864906909711,1.62252193099191,1.6314747260271,470467.600726565,0.0,1.0
1967-08-03,48.62,48.88,47.87,48.0,12600,1.67417267157951,1.6831254666147,1.64834730128571,1.65282369880331,365919.245009553,0.0,1.0
1967-08-04,49.75,49.75,48.88,48.88,18667,1.71308289615551,1.71308289615551,1.6831254666147,1.6831254666147,542112.265602643,0.0,1.0
1967-08-07,50.0,50.0,49.25,49.75,11467,1.72169135292011,1.72169135292011,1.69586598262631,1.71308289615551,333015.554168613,0.0,1.0
1967-08-08,49.0,49.25,48.25,49.25,11067,1.68725752586171,1.69586598262631,1.66143215556791,1.69586598262631,321399.070200056,0.0,1.0
1967-08-09,48.75,49.0,48.5,49.0,10467,1.67864906909711,1.68725752586171,1.67004061233251,1.68725752586171,303974.34424722,0.0,1.0
1967-08-10,48.5,49.0,48.5,48.75,2000,1.67004061233251,1.68725752586171,1.67004061233251,1.67864906909711,58082.4198427858,0.0,1.0
1967-08-11,48.62,49.5,48.62,48.62,14200,1.67417267157951,1.70447443939091,1.67417267157951,1.67417267157951,412385.180883782,0.0,1.0
1967-08-14,49.12,49.12,48.62,48.62,9667,1.69138958510872,1.69138958510872,1.67417267157951,1.67417267157951,280741.376310105,0.0,1.0
1967-08-15,49.12,49.63,49.0,49.12,9000,1.69138958510872,1.7089508369085,1.68725752586171,1.69138958510872,261370.889292536,0.0,1.0
1967-08-16,48.62,49.0,48.62,49.0,5600,1.67417267157951,1.68725752586171,1.67417267157951,1.68725752586171,162630.775559801,0.0,1.0
1967-08-17,49.25,49.25,48.25,48.62,7667,1.69586598262631,1.69586598262631,1.66143215556791,1.67417267157951,222658.95646732,0.0,1.0
1967-08-18,48.62,49.25,48.5,49.25,6000,1.67417267157951,1.69586598262631,1.67004061233251,1.69586598262631,174247.259528358,0.0,1.0
1967-08-21,47.5,48.88,47.5,48.62,23867,1.6356067852741,1.6831254666147,1.6356067852741,1.67417267157951,693126.557193888,0.0,1.0
1967-08-22,47.0,47.87,47.0,47.5,14600,1.6183898717449,1.64834730128571,1.6183898717449,1.6356067852741,424001.664852338,0.0,1.0
1967-08-23,46.63,47.62,46.5,47.0,7600,1.60564935573329,1.63973884452111,1.6011729582157,1.6183898717449,220713.195402587,0.0,1.0
1967-08-24,45.5,47.0,45.13,46.63,6267,1.5667391311573,1.6183898717449,1.55399861514569,1.60564935573329,182001.26257737,0.0,1.0
1967-08-25,44.25,45.13,44.25,45.13,9467,1.5236968473343,1.55399861514569,1.5236968473343,1.55399861514569,274933.134325827,0.0,1.0
1967-08-28,45.25,45.38,44.38,44.38,5200,1.5581306743927,1.56260707191029,1.52817324485189,1.52817324485189,151014.291591243,0.0,1.0
1967-08-29,45.25,45.62,45.13,45.25,4267,1.5581306743927,1.57087119040431,1.55399861514569,1.5581306743927,123918.842734584,0.0,1.0
1967-08-30,46.37,46.63,45.25,45.25,3000,1.59669656069811,1.60564935573329,1.5581306743927,1.5581306743927,87123.6297641789,0.0,1.0
1967-08-31,46.63,46.88,46.37,46.37,5067,1.60564935573329,1.6142578124979,1.59669656069811,1.59669656069811,147151.810671699,0.0,1.0
1967-09-01,46.25,46.75,45.75,46.63,6267,1.5925645014511,1.6097814149803,1.5753475879219,1.60564935573329,182001.26257737,0.0,1.0
1967-09-05,45.25,46.25,45.13,46.25,8000,1.5581306743927,1.5925645014511,1.55399861514569,1.5925645014511,232329.679371144,0.0,1.0
1967-09-06,45.0,45.62,45.0,45.25,19667,1.5495222176281,1.57087119040431,1.5495222176281,1.5581306743927,571153.475524035,0.0,1.0
1967-09-07,45.38,45.75,45.0,45.0,7667,1.56260707191029,1.5753475879219,1.5495222176281,1.5495222176281,222658.95646732,0.0,1.0
1967-09-08,47.0,47.25,45.13,45.38,10400,1.6183898717449,1.6269983285095,1.55399861514569,1.56260707191029,302028.583182488,0.0,1.0
1967-09-11,47.5,48.38,47.38,47.38,17867,1.6356067852741,1.6659085530855,1.6314747260271,1.6314747260271,518879.29766553,0.0,1.0
1967-09-12,48.13,48.13,47.38,47.5,8867,1.6573000963209,1.6573000963209,1.6314747260271,1.6356067852741,257508.408372991,0.0,1.0
1967-09-13,45.5,48.0,45.5,48.0,6267,1.5667391311573,1.65282369880331,1.5667391311573,1.65282369880331,182001.26257737,0.0,1.0
1967-09-14,47.0,47.5,45.75,45.75,17467,1.6183898717449,1.6356067852741,1.5753475879219,1.5753475879219,507262.813696972,0.0,1.0
1967-09-15,47.38,47.62,47.0,47.0,10467,1.6314747260271,1.63973884452111,1.6183898717449,1.6183898717449,303974.34424722,0.0,1.0
1967-09-18,49.25,49.25,47.0,47.38,24000,1.69586598262631,1.69586598262631,1.6183898717449,1.6314747260271,696989.038113431,0.0,1.0
1967-09-19,49.25,49.5,49.0,49.25,28200,1.69586598262631,1.70447443939091,1.68725752586171,1.69586598262631,818962.119783281,0.0,1.0
1967-09-20,49.5,49.5,49.0,49.25,11800,1.70447443939091,1.70447443939091,1.68725752586171,1.69586598262631,342686.277072437,0.0,1.0
1967-09-21,49.25,50.0,49.0,49.5,59800,1.69586598262631,1.72169135292011,1.68725752586171,1.70447443939091,1736664.3532993,0.0,1.0
1967-09-22,49.5,49.75,49.0,49.25,12600,1.70447443939091,1.71308289615551,1.68725752586171,1.69586598262631,365919.245009551,0.0,1.0
1967-09-25,49.88,50.0,49.37,49.5,13267,1.7175592936731,1.72169135292011,1.69999804187332,1.70447443939091,385289.732027121,0.0,1.0
1967-09-26,49.0,49.88,49.0,49.88,7667,1.68725752586171,1.7175592936731,1.68725752586171,1.7175592936731,222658.95646732,0.0,1.0
1967-09-27,48.5,49.0,47.62,49.0,11000,1.67004061233251,1.68725752586171,1.63973884452111,1.68725752586171,319453.309135322,0.0,1.0
1967-09-28,47.0,48.62,46.5,48.5,3867,1.6183898717449,1.67417267157951,1.6011729582157,1.67004061233251,112302.358766027,0.0,1.0
1967-09-29,47.5,47.75,47.25,47.25,7867,1.6356067852741,1.6442152420387,1.6269983285095,1.6269983285095,228467.198451599,0.0,1.0
1967-10-02,47.12,47.62,46.75,47.5,8867,1.62252193099191,1.63973884452111,1.6097814149803,1.6356067852741,257508.408372992,0.0,1.0
1967-10-03,46.75,46.88,46.25,46.88,10667,1.6097814149803,1.6142578124979,1.5925645014511,1.6142578124979,309782.586231499,0.0,1.0
1967-10-04,46.37,46.88,46.37,46.75,4267,1.59669656069811,1.6142578124979,1.59669656069811,1.6097814149803,123918.842734584,0.0,1.0
1967-10-05,46.12,46.12,45.38,46.12,7800,1.58808810393351,1.58808810393351,1.56260707191029,1.58808810393351,226521.437386865,0.0,1.0
1967-10-06,46.25,46.5,45.88,46.12,11667,1.5925645014511,1.6011729582157,1.57982398543949,1.58808810393351,338823.796152892,0.0,1.0
1967-10-09,45.75,46.88,45.38,46.25,8267,1.5753475879219,1.6142578124979,1.56260707191029,1.5925645014511,240083.682420156,0.0,1.0
1967-10-10,45.0,46.12,44.62,45.75,8667,1.5495222176281,1.58808810393351,1.53643736334591,1.5753475879219,251700.166388713,0.0,1.0
1967-10-11,43.63,44.87,43.63,44.87,14000,1.50234787455809,1.54504582011051,1.50234787455809,1.54504582011051,406576.938899501,0.0,1.0
1967-10-12,43.75,43.75,43.25,43.63,9867,1.5064799338051,1.5064799338051,1.48926302027589,1.50234787455809,286549.618294384,0.0,1.0
1967-10-13,43.5,43.75,43.0,43.75,11000,1.4978714770405,1.5064799338051,1.48065456351129,1.5064799338051,319453.309135322,0.0,1.0
1967-10-16,42.88,43.63,42.62,43.5,6867,1.47652250426429,1.50234787455809,1.4675697092291,1.4978714770405,199425.988530205,0.0,1.0
1967-10-17,43.0,43.63,42.13,42.88,14000,1.48065456351129,1.50234787455809,1.45069713397048,1.47652250426429,406576.938899503,0.0,1.0
1967-10-18,42.88,43.12,42.5,43.0,13467,1.47652250426429,1.4847866227583,1.46343764998209,1.48065456351129,391097.974011398,0.0,1.0
1967-10-19,42.5,43.0,42.13,42.88,16067,1.46343764998209,1.48065456351129,1.45069713397048,1.47652250426429,466605.119807022,0.0,1.0
1967-10-20,43.37,43.5,42.13,42.5,14867,1.4933950795229,1.4978714770405,1.45069713397048,1.46343764998209,431755.66790135,0.0,1.0
1967-10-23,43.75,43.88,43.12,43.37,12667,1.5064799338051,1.51095633132269,1.4847866227583,1.4933950795229,367865.006074284,0.0,1.0
1967-10-24,43.63,44.62,43.63,43.75,10467,1.50234787455809,1.53643736334591,1.50234787455809,1.5064799338051,303974.34424722,0.0,1.0
1967-10-25,44.5,44.87,43.88,43.88,18667,1.5323053040989,1.54504582011051,1.51095633132269,1.51095633132269,542112.265602642,0.0,1.0
1967-10-26,45.62,46.0,44.75,44.75,13800,1.57087119040431,1.5839560446865,1.5409137608635,1.5409137608635,400768.696915223,0.0,1.0
1967-10-27,44.38,46.0,44.12,45.62,7467,1.52817324485189,1.5839560446865,1.5192204498167,1.57087119040431,216850.714483041,0.0,1.0
1967-10-30,44.38,44.75,43.5,44.38,7800,1.52817324485189,1.5409137608635,1.4978714770405,1.52817324485189,226521.437386865,0.0,1.0
1967-10-31,44.87,45.13,44.38,44.38,4867,1.54504582011051,1.55399861514569,1.52817324485189,1.52817324485189,141343.568687419,0.0,1.0
1967-11-01,43.75,44.75,43.75,44.75,22000,1.5064799338051,1.5409137608635,1.5064799338051,1.5409137608635,638906.618270644,0.0,1.0
1967-11-02,43.88,44.12,43.63,43.75,10000,1.51095633132269,1.5192204498167,1.50234787455809,1.5064799338051,290412.09921393,0.0,1.0
1967-11-03,42.25,44.0,42.0,43.88,18067,1.45482919321749,1.5150883905697,1.44622073645289,1.51095633132269,524687.539649808,0.0,1.0
1967-11-06,41.5,42.75,40.88,42.25,11600,1.42900382292369,1.47204610674669,1.40765485014748,1.45482919321749,336878.035088159,0.0,1.0
1967-11-08,42.0,43.0,41.25,41.5,26467,1.44622073645289,1.48065456351129,1.42039536615909,1.42900382292369,768633.702989509,0.0,1.0
1967-11-09,44.0,44.38,42.13,42.13,10200,1.5150883905697,1.52817324485189,1.45069713397048,1.45069713397048,296220.341198208,0.0,1.0
1967-11-10,42.62,44.25,42.62,44.0,9267,1.4675697092291,1.5236968473343,1.4675697092291,1.5150883905697,269124.892341549,0.0,1.0
1967-11-13,42.88,43.0,42.13,42.62,18667,1.47652250426429,1.48065456351129,1.45069713397048,1.4675697092291,542112.265602641,0.0,1.0
1967-11-14,42.13,42.88,42.0,42.88,4400,1.45069713397048,1.47652250426429,1.44622073645289,1.47652250426429,127781.32365413,0.0,1.0
1967-11-15,42.25,42.75,41.12,42.13,10867,1.45482919321749,1.47204610674669,1.4159189686415,1.45069713397048,315590.828215778,0.0,1.0
1967-11-16,42.0,42.75,41.75,42.25,28667,1.44622073645289,1.47204610674669,1.43761227968829,1.45482919321749,832524.364816574,0.0,1.0
1967-11-17,41.75,41.75,41.25,41.75,13467,1.43761227968829,1.43761227968829,1.42039536615909,1.43761227968829,391097.9740114,0.0,1.0
1967-11-20,41.62,42.0,41.0,41.75,12867,1.4331358821707,1.44622073645289,1.41178690939449,1.43761227968829,373673.248058563,0.0,1.0
1967-11-21,41.38,41.87,41.0,41.62,9467,1.42487176367668,1.4417443389353,1.41178690939449,1.4331358821707,274933.134325828,0.0,1.0
1967-11-22,42.62,43.5,41.5,41.5,15400,1.4675697092291,1.4978714770405,1.42900382292369,1.42900382292369,447234.632789452,0.0,1.0
1967-11-24,42.62,43.0,42.38,42.62,11267,1.4675697092291,1.48065456351129,1.45930559073509,1.4675697092291,327207.312184335,0.0,1.0
1967-11-27,42.0,42.88,41.5,42.62,11267,1.44622073645289,1.47652250426429,1.42900382292369,1.4675697092291,327207.312184335,0.0,1.0
1967-11-28,42.0,42.0,41.62,42.0,5000,1.44622073645289,1.44622073645289,1.4331358821707,1.44622073645289,145206.049606965,0.0,1.0
1967-11-29,41.87,42.25,41.62,42.0,6267,1.4417443389353,1.45482919321749,1.4331358821707,1.44622073645289,182001.26257737,0.0,1.0
1967-11-30,42.0,42.13,41.62,41.87,6400,1.44622073645289,1.45069713397048,1.4331358821707,1.4417443389353,185863.743496915,0.0,1.0
1967-12-01,41.62,42.0,41.38,42.0,5867,1.4331358821707,1.44622073645289,1.42487176367668,1.44622073645289,170384.778608813,0.0,1.0
1967-12-04,41.25,41.75,41.0,41.62,10667,1.42039536615909,1.43761227968829,1.41178690939449,1.4331358821707,309782.586231499,0.0,1.0
1967-12-05,41.0,41.38,40.88,41.25,23800,1.41178690939449,1.42487176367668,1.40765485014748,1.42039536615909,691180.796129153,0.0,1.0
1967-12-06,42.75,43.0,41.12,41.12,19800,1.47204610674669,1.48065456351129,1.4159189686415,1.4159189686415,575015.956443583,0.0,1.0
1967-12-07,42.75,43.88,42.75,42.75,15000,1.47204610674669,1.51095633132269,1.47204610674669,1.47204610674669,435618.148820896,0.0,1.0
1967-12-08,42.88,43.12,42.25,42.75,8000,1.47652250426429,1.4847866227583,1.45482919321749,1.47204610674669,232329.679371143,0.0,1.0
1967-12-11,44.0,44.0,43.0,43.0,9000,1.5150883905697,1.5150883905697,1.48065456351129,1.48065456351129,261370.889292536,0.0,1.0
1967-12-12,44.75,44.87,43.75,44.0,11800,1.5409137608635,1.54504582011051,1.5064799338051,1.5150883905697,342686.277072437,0.0,1.0
1967-12-13,46.25,46.88,44.5,44.75,15400,1.5925645014511,1.6142578124979,1.5323053040989,1.5409137608635,447234.632789452,0.0,1.0
1967-12-14,45.5,46.25,45.5,46.25,27400,1.5667391311573,1.5925645014511,1.5667391311573,1.5925645014511,795729.151846168,0.0,1.0
1967-12-15,44.12,45.75,44.12,45.5,8467,1.5192204498167,1.5753475879219,1.5192204498167,1.5667391311573,245891.924404435,0.0,1.0
1967-12-18,44.62,44.62,44.38,44.38,7667,1.53643736334591,1.53643736334591,1.52817324485189,1.52817324485189,222658.956467319,0.0,1.0
1967-12-19,44.12,44.62,44.0,44.62,13267,1.5192204498167,1.53643736334591,1.5150883905697,1.53643736334591,385289.732027122,0.0,1.0
1967-12-20,44.62,44.87,44.0,44.12,10600,1.53643736334591,1.54504582011051,1.5150883905697,1.5192204498167,307836.825166765,0.0,1.0
1967-12-21,44.0,44.87,44.0,44.62,11867,1.5150883905697,1.54504582011051,1.5150883905697,1.53643736334591,344632.03813717,0.0,1.0
1967-12-22,43.0,43.63,43.0,43.63,15067,1.48065456351129,1.50234787455809,1.48065456351129,1.50234787455809,437563.909885629,0.0,1.0
1967-12-26,42.0,42.75,42.0,42.75,11200,1.44622073645289,1.47204610674669,1.44622073645289,1.47204610674669,325261.551119602,0.0,1.0
1967-12-27,42.75,43.37,41.5,42.0,10000,1.47204610674669,1.4933950795229,1.42900382292369,1.44622073645289,290412.099213931,0.0,1.0
1967-12-28,44.75,44.75,42.5,42.75,12867,1.5409137608635,1.5409137608635,1.46343764998209,1.47204610674669,373673.248058563,0.0,1.0
1967-12-29,43.37,44.5,42.88,44.5,23467,1.4933950795229,1.5323053040989,1.47652250426429,1.5323053040989,681510.073225331,0.0,1.0
1968-01-02,41.38,43.0,41.38,43.0,7800,1.42487176367668,1.48065456351129,1.42487176367668,1.48065456351129,226521.437386866,0.0,1.0
1968-01-03,42.25,42.75,42.0,42.0,11000,1.45482919321749,1.47204610674669,1.44622073645289,1.44622073645289,319453.309135323,0.0,1.0
1968-01-04,41.75,42.62,41.75,42.25,12467,1.43761227968829,1.4675697092291,1.43761227968829,1.45482919321749,362056.764090007,0.0,1.0
1968-01-05,42.38,42.38,41.75,41.75,8200,1.45930559073509,1.45930559073509,1.43761227968829,1.43761227968829,238137.921355422,0.0,1.0
1968-01-08,42.5,44.0,42.25,42.38,37867,1.46343764998209,1.5150883905697,1.45482919321749,1.45930559073509,1099703.49609339,0.0,1.0
1968-01-09,42.62,43.37,42.0,42.5,23600,1.4675697092291,1.4933950795229,1.44622073645289,1.46343764998209,685372.554144875,0.0,1.0
1968-01-10,43.25,43.5,42.88,42.88,15467,1.48926302027589,1.4978714770405,1.47652250426429,1.47652250426429,449180.393854187,0.0,1.0
1968-01-11,44.0,44.75,43.5,43.5,27200,1.5150883905697,1.5409137608635,1.4978714770405,1.4978714770405,789920.909861887,0.0,1.0
1968-01-12,44.87,45.38,44.5,44.5,18400,1.54504582011051,1.56260707191029,1.5323053040989,1.5323053040989,534358.26255363,0.0,1.0
1968-01-15,44.87,45.0,44.38,44.87,10267,1.54504582011051,1.5495222176281,1.52817324485189,1.54504582011051,298166.102262941,0.0,1.0
1968-01-16,44.12,44.87,43.37,44.87,17067,1.5192204498167,1.54504582011051,1.4933950795229,1.54504582011051,495646.329728416,0.0,1.0
1968-01-17,44.87,45.0,43.63,44.12,14200,1.54504582011051,1.5495222176281,1.50234787455809,1.5192204498167,412385.180883779,0.0,1.0
1968-01-18,44.0,44.87,43.75,44.87,15400,1.5150883905697,1.54504582011051,1.5064799338051,1.54504582011051,447234.632789451,0.0,1.0
1968-01-19,43.63,44.0,42.5,44.0,32067,1.50234787455809,1.5150883905697,1.46343764998209,1.5150883905697,931264.478549307,0.0,1.0
1968-01-22,42.38,43.63,42.13,43.63,10867,1.45930559073509,1.50234787455809,1.45069713397048,1.50234787455809,315590.828215776,0.0,1.0
1968-01-23,41.87,42.25,41.87,42.25,5000,1.4417443389353,1.45482919321749,1.4417443389353,1.45482919321749,145206.049606965,0.0,1.0
1968-01-24,40.12,40.88,40.0,40.88,24000,1.3814851415831,1.40765485014748,1.37735308233609,1.40765485014748,696989.03811343,0.0,1.0
1968-01-25,40.63,40.75,39.13,40.12,27267,1.39904639338288,1.40317845262989,1.34739565279528,1.3814851415831,791866.670926623,0.0,1.0
1968-01-26,40.63,42.13,40.63,40.63,10600,1.39904639338288,1.45069713397048,1.39904639338288,1.39904639338288,307836.825166766,0.0,1.0
1968-01-29,41.75,41.87,40.37,40.63,17000,1.43761227968829,1.4417443389353,1.3900935983477,1.39904639338288,493700.568663681,0.0,1.0
1968-01-30,41.62,42.0,41.12,41.75,16867,1.4331358821707,1.44622073645289,1.4159189686415,1.43761227968829,489838.087744135,0.0,1.0
1968-01-31,39.62,41.0,39.5,41.0,18800,1.36426822805389,1.41178690939449,1.36013616880689,1.41178690939449,545974.74652219,0.0,1.0
1968-02-01,38.87,38.87,38.38,38.87,22200,1.33844285776009,1.33844285776009,1.32157028250148,1.33844285776009,644714.860254926,0.0,1.0
1968-02-02,39.25,39.25,38.25,38.87,15200,1.35152771204229,1.35152771204229,1.31709388498388,1.33844285776009,441426.390805172,0.0,1.0
1968-02-05,39.25,39.88,38.87,39.25,11067,1.35152771204229,1.37322102308908,1.33844285776009,1.35152771204229,321399.070200055,0.0,1.0
1968-02-06,39.0,39.13,38.25,39.13,16200,1.34291925527769,1.34739565279528,1.31709388498388,1.34739565279528,470467.600726565,0.0,1.0
1968-02-07,38.87,39.13,38.62,39.13,1233,1.33844285776009,1.34739565279528,1.32983440099549,1.34739565279528,35807.8118330776,0.0,1.0
1968-02-08,38.0,38.62,38.0,38.62,9800,1.30848542821928,1.32983440099549,1.30848542821928,1.32983440099549,284603.857229652,0.0,1.0
1968-02-09,38.25,39.13,36.25,38.0,45267,1.31709388498388,1.34739565279528,1.24822623086708,1.30848542821928,1314608.4495117,0.0,1.0
1968-02-13,36.5,37.75,36.5,37.75,13600,1.25683468763168,1.29987697145468,1.25683468763168,1.29987697145468,394960.454930945,0.0,1.0
1968-02-14,38.0,38.75,36.38,36.5,15267,1.30848542821928,1.33431079851309,1.25270262838467,1.25683468763168,443372.151869908,0.0,1.0
1968-02-15,38.5,38.62,37.88,38.0,8867,1.32570234174848,1.32983440099549,1.30435336897228,1.30848542821928,257508.408372992,0.0,1.0
1968-02-16,38.87,38.87,38.0,38.5,11867,1.33844285776009,1.33844285776009,1.30848542821928,1.32570234174848,344632.038137171,0.0,1.0
1968-02-19,38.62,39.38,38.12,38.87,15067,1.32983440099549,1.35600410955988,1.31261748746629,1.33844285776009,437563.909885629,0.0,1.0
1968-02-20,38.0,38.5,38.0,38.5,16867,1.30848542821928,1.32570234174848,1.30848542821928,1.32570234174848,489838.087744137,0.0,1.0
1968-02-21,38.0,38.25,37.88,38.0,18067,1.30848542821928,1.31709388498388,1.30435336897228,1.30848542821928,524687.539649808,0.0,1.0
1968-02-23,40.0,40.75,39.0,39.0,29400,1.37735308233609,1.40317845262989,1.34291925527769,1.34291925527769,853811.571688952,0.0,1.0
1968-02-26,38.5,39.88,38.5,39.88,8267,1.32570234174848,1.37322102308908,1.32570234174848,1.37322102308908,240083.682420157,0.0,1.0
1968-02-27,38.62,39.0,38.12,38.5,9400,1.32983440099549,1.34291925527769,1.31261748746629,1.32570234174848,272987.373261095,0.0,1.0
1968-02-28,38.0,38.38,37.88,38.38,6000,1.30848542821928,1.32157028250148,1.30435336897228,1.32157028250148,174247.259528358,0.0,1.0
1968-02-29,36.75,38.0,36.5,38.0,15667,1.26544314439628,1.30848542821928,1.25683468763168,1.30848542821928,454988.635838464,0.0,1.0
1968-03-01,37.63,37.63,36.38,36.75,15000,1.29574491220767,1.29574491220767,1.25270262838467,1.26544314439628,435618.148820896,0.0,1.0
1968-03-04,36.88,37.37,36.38,37.37,11667,1.26991954191387,1.28679211717249,1.25270262838467,1.28679211717249,338823.796152893,0.0,1.0
1968-03-05,36.62,37.37,36.62,36.88,9400,1.26096674687869,1.28679211717249,1.26096674687869,1.26991954191387,272987.373261094,0.0,1.0
1968-03-06,38.38,38.5,37.25,37.25,16267,1.32157028250148,1.32570234174848,1.28266005792548,1.28266005792548,472413.361791298,0.0,1.0
1968-03-07,39.25,39.62,38.25,38.38,10667,1.35152771204229,1.36426822805389,1.31709388498388,1.32157028250148,309782.586231498,0.0,1.0
1968-03-08,39.0,39.13,38.5,39.13,12667,1.34291925527769,1.34739565279528,1.32570234174848,1.34739565279528,367865.006074284,0.0,1.0
1968-03-11,39.5,39.75,38.38,39.0,10867,1.36013616880689,1.36874462557149,1.32157028250148,1.34291925527769,315590.828215777,0.0,1.0
1968-03-12,39.62,40.25,39.62,39.62,26800,1.36426822805389,1.38596153910069,1.36426822805389,1.36426822805389,778304.425893335,0.0,1.0
1968-03-13,39.88,39.88,39.13,39.62,10800,1.37322102308908,1.37322102308908,1.34739565279528,1.36426822805389,313645.067151044,0.0,1.0
1968-03-14,39.13,40.0,38.62,39.88,13000,1.34739565279528,1.37735308233609,1.32983440099549,1.37322102308908,377535.728978108,0.0,1.0
1968-03-15,38.38,38.87,37.75,38.87,10200,1.32157028250148,1.33844285776009,1.29987697145468,1.33844285776009,296220.341198208,0.0,1.0
1968-03-18,38.0,38.87,37.75,38.38,17267,1.30848542821928,1.33844285776009,1.29987697145468,1.32157028250148,501454.571712694,0.0,1.0
1968-03-19,37.88,38.25,37.63,38.0,12000,1.30435336897228,1.31709388498388,1.29574491220767,1.30848542821928,348494.519056715,0.0,1.0
1968-03-20,38.25,38.38,38.0,38.0,6467,1.31709388498388,1.32157028250148,1.30848542821928,1.30848542821928,187809.504561649,0.0,1.0
1968-03-21,38.12,38.25,37.75,38.25,12467,1.31261748746629,1.31709388498388,1.29987697145468,1.31709388498388,362056.764090007,0.0,1.0
1968-03-22,38.0,38.25,37.63,38.12,9467,1.30848542821928,1.31709388498388,1.29574491220767,1.31261748746629,274933.134325828,0.0,1.0
1968-03-25,37.25,37.88,37.25,37.88,8800,1.28266005792548,1.30435336897228,1.28266005792548,1.30435336897228,255562.647308259,0.0,1.0
1968-03-26,38.62,38.75,37.12,37.25,28400,1.32983440099549,1.33431079851309,1.27818366040789,1.28266005792548,824770.361767562,0.0,1.0
1968-03-27,37.37,38.5,37.37,38.5,5867,1.28679211717249,1.32570234174848,1.28679211717249,1.32570234174848,170384.778608813,0.0,1.0
1968-03-28,37.37,38.25,37.12,37.37,10400,1.28679211717249,1.31709388498388,1.27818366040789,1.28679211717249,302028.583182487,0.0,1.0
1968-03-29,37.12,37.88,36.88,37.37,19800,1.27818366040789,1.30435336897228,1.26991954191387,1.28679211717249,575015.956443581,0.0,1.0
1968-04-01,38.0,38.38,37.63,37.63,31267,1.30848542821928,1.32157028250148,1.29574491220767,1.29574491220767,908031.510612197,0.0,1.0
1968-04-02,39.13,39.5,37.88,38.0,23600,1.34739565279528,1.36013616880689,1.30435336897228,1.30848542821928,685372.554144873,0.0,1.0
1968-04-03,40.0,40.5,39.25,39.25,32267,1.37735308233609,1.39456999586529,1.35152771204229,1.35152771204229,937072.720533586,0.0,1.0
1968-04-04,40.0,40.75,40.0,40.0,15200,1.37735308233609,1.40317845262989,1.37735308233609,1.37735308233609,441426.390805173,0.0,1.0
1968-04-05,39.75,40.5,39.13,40.0,10867,1.36874462557149,1.39456999586529,1.34739565279528,1.37735308233609,315590.828215777,0.0,1.0
1968-04-08,39.88,40.37,39.5,39.75,8867,1.37322102308908,1.3900935983477,1.36013616880689,1.36874462557149,257508.408372992,0.0,1.0
1968-04-10,40.5,41.5,39.0,39.88,36000,1.39456999586529,1.42900382292369,1.34291925527769,1.37322102308908,1045483.55717015,0.0,1.0
1968-04-11,41.12,41.12,40.25,40.5,15467,1.4159189686415,1.4159189686415,1.38596153910069,1.39456999586529,449180.393854185,0.0,1.0
1968-04-15,40.75,41.25,40.63,41.12,18267,1.40317845262989,1.42039536615909,1.39904639338288,1.4159189686415,530495.781634085,0.0,1.0
1968-04-16,43.37,43.5,41.87,41.87,36267,1.4933950795229,1.4978714770405,1.4417443389353,1.4417443389353,1053237.56021916,0.0,1.0
1968-04-17,42.88,43.5,42.75,43.37,21867,1.47652250426429,1.4978714770405,1.47204610674669,1.4933950795229,635044.137351099,0.0,1.0
1968-04-18,42.25,42.75,42.25,42.75,18067,1.45482919321749,1.47204610674669,1.45482919321749,1.47204610674669,524687.539649808,0.0,1.0
1968-04-19,41.87,42.25,41.62,42.25,10200,1.4417443389353,1.45482919321749,1.4331358821707,1.45482919321749,296220.341198208,0.0,1.0
1968-04-22,42.0,42.0,41.75,41.87,22400,1.44622073645289,1.44622073645289,1.43761227968829,1.4417443389353,650523.102239204,0.0,1.0
1968-04-23,41.87,42.88,41.62,42.0,29267,1.4417443389353,1.47652250426429,1.4331358821707,1.44622073645289,849949.090769408,0.0,1.0
1968-04-24,42.0,42.0,41.0,41.87,34067,1.44622073645289,1.44622073645289,1.41178690939449,1.4417443389353,989346.898392096,0.0,1.0
1968-04-25,42.25,42.38,42.0,42.0,16000,1.45482919321749,1.45930559073509,1.44622073645289,1.44622073645289,464659.358742289,0.0,1.0
1968-04-26,42.0,42.38,41.38,42.25,18467,1.44622073645289,1.45930559073509,1.42487176367668,1.45482919321749,536304.023618365,0.0,1.0
1968-04-29,41.12,42.5,40.5,42.0,16000,1.4159189686415,1.46343764998209,1.39456999586529,1.44622073645289,464659.358742287,0.0,1.0
1968-04-30,42.5,42.88,41.75,41.75,14667,1.46343764998209,1.47652250426429,1.43761227968829,1.43761227968829,425947.425917072,0.0,1.0
1968-05-01,41.5,42.38,41.38,42.38,28600,1.42900382292369,1.45930559073509,1.42487176367668,1.45930559073509,830578.60375184,0.0,1.0
1968-05-02,41.0,41.87,40.63,41.5,13067,1.41178690939449,1.4417443389353,1.39904639338288,1.42900382292369,379481.490042842,0.0,1.0
1968-05-03,41.0,41.75,40.63,41.0,10400,1.41178690939449,1.43761227968829,1.39904639338288,1.41178690939449,302028.583182487,0.0,1.0
1968-05-06,40.25,41.0,39.75,41.0,13200,1.38596153910069,1.41178690939449,1.36874462557149,1.41178690939449,383343.970962387,0.0,1.0
1968-05-07,40.12,41.0,39.88,40.25,16600,1.3814851415831,1.41178690939449,1.37322102308908,1.38596153910069,482084.084695122,0.0,1.0
1968-05-08,40.88,41.0,40.0,40.12,25000,1.40765485014748,1.41178690939449,1.37735308233609,1.3814851415831,726030.248034826,0.0,1.0
1968-05-09,41.62,42.0,40.63,40.88,14267,1.4331358821707,1.44622073645289,1.39904639338288,1.40765485014748,414330.941948513,0.0,1.0
1968-05-10,41.12,41.75,41.0,41.62,9400,1.4159189686415,1.43761227968829,1.41178690939449,1.4331358821707,272987.373261094,0.0,1.0
1968-05-13,40.5,41.38,40.12,41.12,13667,1.39456999586529,1.42487176367668,1.3814851415831,1.4159189686415,396906.215995678,0.0,1.0
1968-05-14,41.12,41.5,40.12,40.5,22667,1.4159189686415,1.42900382292369,1.3814851415831,1.39456999586529,658277.105288214,0.0,1.0
1968-05-15,41.38,41.62,41.0,41.12,21200,1.42487176367668,1.4331358821707,1.41178690939449,1.4159189686415,615673.650333532,0.0,1.0
1968-05-16,41.0,41.87,40.5,41.38,16467,1.41178690939449,1.4417443389353,1.39456999586529,1.42487176367668,478221.603775578,0.0,1.0
1968-05-17,40.0,40.88,39.88,40.88,19600,1.37735308233609,1.40765485014748,1.37322102308908,1.40765485014748,569207.714459302,0.0,1.0
1968-05-20,40.12,40.63,39.5,40.0,19600,1.3814851415831,1.39904639338288,1.36013616880689,1.37735308233609,569207.714459301,0.0,1.0
1968-05-21,40.0,40.5,39.62,40.12,13267,1.37735308233609,1.39456999586529,1.36426822805389,1.3814851415831,385289.73202712,0.0,1.0
1968-05-22,40.12,40.5,39.62,40.0,17667,1.3814851415831,1.39456999586529,1.36426822805389,1.37735308233609,513071.055681248,0.0,1.0
1968-05-23,40.5,40.5,39.62,40.12,17400,1.39456999586529,1.39456999586529,1.36426822805389,1.3814851415831,505317.052632238,0.0,1.0
1968-05-24,40.75,40.88,40.25,40.5,22000,1.40317845262989,1.40765485014748,1.38596153910069,1.39456999586529,638906.618270645,0.0,1.0
1968-05-27,39.88,40.63,39.75,40.63,7067,1.37322102308908,1.39904639338288,1.36874462557149,1.39904639338288,205234.230514484,0.0,1.0
1968-05-28,40.5,40.75,39.25,39.88,14467,1.39456999586529,1.40317845262989,1.35152771204229,1.37322102308908,420139.183932792,0.0,1.0
1968-05-29,40.12,40.75,40.0,40.5,14000,1.3814851415831,1.40317845262989,1.37735308233609,1.39456999586529,406576.938899501,0.0,1.0
1968-05-31,40.25,40.37,40.0,40.12,8200,1.38596153910069,1.3900935983477,1.37735308233609,1.3814851415831,238137.921355422,0.0,1.0
1968-06-03,40.75,40.75,40.0,40.25,18800,1.40317845262989,1.40317845262989,1.37735308233609,1.38596153910069,545974.746522188,0.0,1.0
1968-06-04,40.63,40.75,40.12,40.75,40267,1.39904639338288,1.40317845262989,1.3814851415831,1.40317845262989,1169402.39990473,0.0,1.0
1968-06-05,40.25,40.88,40.0,40.63,10667,1.38596153910069,1.40765485014748,1.37735308233609,1.39904639338288,309782.586231499,0.0,1.0
1968-06-06,40.25,40.75,39.75,40.25,19267,1.38596153910069,1.40317845262989,1.36874462557149,1.38596153910069,559536.991555478,0.0,1.0
1968-06-07,39.88,40.25,39.5,40.25,21267,1.37322102308908,1.38596153910069,1.36013616880689,1.38596153910069,617619.411398264,0.0,1.0
1968-06-10,40.0,40.12,39.5,39.88,22467,1.37735308233609,1.3814851415831,1.36013616880689,1.37322102308908,652468.863303935,0.0,1.0
1968-06-11,40.88,41.5,39.5,40.0,21200,1.40765485014748,1.42900382292369,1.36013616880689,1.37735308233609,615673.650333532,0.0,1.0
1968-06-13,42.0,42.75,41.0,41.0,35200,1.44622073645289,1.47204610674669,1.41178690939449,1.41178690939449,1022250.58923303,0.0,1.0
1968-06-14,42.0,42.0,41.12,42.0,26800,1.44622073645289,1.44622073645289,1.4159189686415,1.44622073645289,778304.425893333,0.0,1.0
1968-06-17,41.38,41.87,41.12,41.87,14267,1.42487176367668,1.4417443389353,1.4159189686415,1.4417443389353,414330.941948515,0.0,1.0
1968-06-18,41.25,41.5,40.25,41.38,24267,1.42039536615909,1.42900382292369,1.38596153910069,1.42487176367668,704743.041162444,0.0,1.0
1968-06-20,39.88,40.88,39.88,40.88,29200,1.37322102308908,1.40765485014748,1.37322102308908,1.40765485014748,848003.329704675,0.0,1.0
1968-06-21,40.12,40.37,39.5,39.88,40667,1.3814851415831,1.3900935983477,1.36013616880689,1.37322102308908,1181018.88387329,0.0,1.0
1968-06-24,39.62,40.12,39.0,40.12,29067,1.36426822805389,1.3814851415831,1.34291925527769,1.3814851415831,844140.848785133,0.0,1.0
1968-06-25,39.0,39.38,38.75,39.38,25267,1.34291925527769,1.35600410955988,1.33431079851309,1.35600410955988,733784.251083834,0.0,1.0
1968-06-27,38.0,38.62,37.12,38.62,58267,1.30848542821928,1.32983440099549,1.27818366040789,1.32983440099549,1692144.17848981,0.0,1.0
1968-06-28,38.25,38.87,38.0,38.0,33000,1.31709388498388,1.33844285776009,1.30848542821928,1.30848542821928,958359.927405971,0.0,1.0
1968-07-01,38.5,38.75,38.12,38.25,14667,1.32570234174848,1.33431079851309,1.31261748746629,1.31709388498388,425947.425917072,0.0,1.0
1968-07-02,38.38,38.5,38.0,38.5,29000,1.32157028250148,1.32570234174848,1.30848542821928,1.32570234174848,842195.087720394,0.0,1.0
1968-07-03,37.37,38.0,37.25,38.0,24667,1.28679211717249,1.30848542821928,1.28266005792548,1.30848542821928,716359.525131001,0.0,1.0
1968-07-08,37.63,38.75,37.5,37.5,25000,1.29574491220767,1.33431079851309,1.29126851469008,1.29126851469008,726030.248034827,0.0,1.0
1968-07-09,38.5,38.87,37.12,37.63,48800,1.32570234174848,1.33844285776009,1.27818366040789,1.29574491220767,1417211.04416398,0.0,1.0
1968-07-11,39.38,40.0,38.62,38.62,84467,1.35600410955988,1.37735308233609,1.32983440099549,1.32983440099549,2453023.8784303,0.0,1.0
1968-07-12,40.75,41.25,39.75,39.75,24200,1.40317845262989,1.42039536615909,1.36874462557149,1.36874462557149,702797.28009771,0.0,1.0
1968-07-15,39.75,42.0,39.5,40.75,30000,1.36874462557149,1.44622073645289,1.36013616880689,1.40317845262989,871236.297641788,0.0,1.0
1968-07-16,40.0,40.75,39.75,39.75,44200,1.37735308233609,1.40317845262989,1.36874462557149,1.36874462557149,1283621.47852557,0.0,1.0
1968-07-18,39.38,39.88,39.38,39.88,26400,1.35600410955988,1.37322102308908,1.35600410955988,1.37322102308908,766687.941924774,0.0,1.0
1968-07-19,38.38,39.25,38.12,39.25,19600,1.32157028250148,1.35152771204229,1.31261748746629,1.35152771204229,569207.714459301,0.0,1.0
1968-07-22,37.88,38.25,37.37,38.25,25467,1.30435336897228,1.31709388498388,1.28679211717249,1.31709388498388,739592.493068113,0.0,1.0
1968-07-23,37.63,37.75,37.0,37.75,26000,1.29574491220767,1.29987697145468,1.27405160116088,1.29987697145468,755071.45795622,0.0,1.0
1968-07-25,36.75,37.5,36.75,37.5,33200,1.26544314439628,1.29126851469008,1.26544314439628,1.29126851469008,964168.169390248,0.0,1.0
1968-07-26,37.12,37.75,36.13,36.75,35600,1.27818366040789,1.29987697145468,1.24409417162007,1.26544314439628,1033867.07320159,0.0,1.0
1968-07-29,37.12,37.88,36.88,37.12,17867,1.27818366040789,1.30435336897228,1.26991954191387,1.27818366040789,518879.297665528,0.0,1.0
1968-07-30,37.25,37.88,37.12,37.12,32400,1.28266005792548,1.30435336897228,1.27818366040789,1.27818366040789,940935.201453134,0.0,1.0
1968-08-01,37.0,37.88,37.0,37.25,36600,1.27405160116088,1.30435336897228,1.27405160116088,1.28266005792548,1062908.28312298,0.0,1.0
1968-08-02,37.0,37.5,36.38,37.0,32267,1.27405160116088,1.29126851469008,1.25270262838467,1.27405160116088,937072.720533588,0.0,1.0
1968-08-05,37.0,37.88,36.75,37.0,25800,1.27405160116088,1.30435336897228,1.26544314439628,1.27405160116088,749263.21597194,0.0,1.0
1968-08-06,37.0,38.0,37.0,37.0,21467,1.27405160116088,1.30848542821928,1.27405160116088,1.27405160116088,623427.653382544,0.0,1.0
1968-08-08,39.5,39.5,37.12,37.12,32467,1.36013616880689,1.36013616880689,1.27818366040789,1.27818366040789,942880.962517864,0.0,1.0
1968-08-09,39.88,40.5,39.38,39.5,12467,1.37322102308908,1.39456999586529,1.35600410955988,1.36013616880689,362056.764090006,0.0,1.0
1968-08-12,40.25,40.63,40.0,40.0,28400,1.38596153910069,1.39904639338288,1.37735308233609,1.37735308233609,824770.36176756,0.0,1.0
1968-08-13,40.75,41.38,40.12,40.25,47667,1.40317845262989,1.42487176367668,1.3814851415831,1.38596153910069,1384307.35332304,0.0,1.0
1968-08-15,40.63,40.75,39.62,40.75,25267,1.39904639338288,1.40317845262989,1.36426822805389,1.40317845262989,733784.251083837,0.0,1.0
1968-08-16,40.88,41.25,40.12,40.63,10067,1.40765485014748,1.42039536615909,1.3814851415831,1.39904639338288,292357.860278664,0.0,1.0
1968-08-19,41.62,42.0,40.5,40.88,21400,1.4331358821707,1.44622073645289,1.39456999586529,1.40765485014748,621481.89231781,0.0,1.0
1968-08-20,43.5,44.25,41.12,41.62,32000,1.4978714770405,1.5236968473343,1.4159189686415,1.4331358821707,929318.717484573,0.0,1.0
1968-08-22,43.5,43.63,42.0,43.5,21200,1.4978714770405,1.50234787455809,1.44622073645289,1.4978714770405,615673.650333529,0.0,1.0
1968-08-23,44.38,45.0,43.37,43.5,27400,1.52817324485189,1.5495222176281,1.4933950795229,1.4978714770405,795729.151846167,0.0,1.0
1968-08-26,45.25,45.88,44.5,44.5,67467,1.5581306743927,1.57982398543949,1.5323053040989,1.5323053040989,1959323.30976662,0.0,1.0
1968-08-27,43.75,45.0,42.75,45.0,56267,1.5064799338051,1.5495222176281,1.47204610674669,1.5495222176281,1634061.75864701,0.0,1.0
1968-08-29,42.0,43.12,41.5,43.12,41267,1.44622073645289,1.4847866227583,1.42900382292369,1.4847866227583,1198443.60982613,0.0,1.0
1968-08-30,42.5,42.75,42.0,42.0,16267,1.46343764998209,1.47204610674669,1.44622073645289,1.44622073645289,472413.361791301,0.0,1.0
1968-09-03,43.12,43.12,42.25,42.5,31400,1.4847866227583,1.4847866227583,1.45482919321749,1.46343764998209,911893.991531741,0.0,1.0
1968-09-04,43.75,44.0,42.88,43.12,75467,1.5064799338051,1.5150883905697,1.47652250426429,1.4847866227583,2191652.98913776,0.0,1.0
1968-09-05,43.75,43.88,43.25,43.75,12467,1.5064799338051,1.51095633132269,1.48926302027589,1.5064799338051,362056.764090005,0.0,1.0
1968-09-06,43.75,44.0,43.25,43.75,9867,1.5064799338051,1.5150883905697,1.48926302027589,1.5064799338051,286549.618294384,0.0,1.0
1968-09-09,43.63,44.25,43.12,43.75,27267,1.50234787455809,1.5236968473343,1.4847866227583,1.5064799338051,791866.670926621,0.0,1.0
1968-09-10,43.37,44.0,42.75,43.63,23400,1.4933950795229,1.5150883905697,1.47204610674669,1.50234787455809,679564.312160597,0.0,1.0
1968-09-12,42.25,42.88,42.0,42.88,35200,1.45482919321749,1.47652250426429,1.44622073645289,1.47652250426429,1022250.58923303,0.0,1.0
1968-09-13,41.75,42.62,41.75,42.25,35400,1.43761227968829,1.4675697092291,1.43761227968829,1.45482919321749,1028058.83121731,0.0,1.0
1968-09-16,43.0,43.25,41.5,41.75,26200,1.48065456351129,1.48926302027589,1.42900382292369,1.43761227968829,760879.699940498,0.0,1.0
1968-09-17,43.88,44.0,43.63,43.63,17467,1.51095633132269,1.5150883905697,1.50234787455809,1.50234787455809,507262.813696971,0.0,1.0
1968-09-19,43.12,43.88,42.5,43.88,25600,1.4847866227583,1.51095633132269,1.46343764998209,1.51095633132269,743454.973987662,0.0,1.0
1968-09-20,46.37,46.37,43.63,43.63,99267,1.59669656069811,1.59669656069811,1.50234787455809,1.50234787455809,2882833.78526692,0.0,1.0
1968-09-23,47.0,47.12,46.12,46.37,33400,1.6183898717449,1.62252193099191,1.58808810393351,1.59669656069811,969976.411374528,0.0,1.0
1968-09-24,46.5,47.12,46.12,47.0,21667,1.6011729582157,1.62252193099191,1.58808810393351,1.6183898717449,629235.895366823,0.0,1.0
1968-09-26,44.87,45.75,44.62,45.75,35600,1.54504582011051,1.5753475879219,1.53643736334591,1.5753475879219,1033867.07320159,0.0,1.0
1968-09-27,45.0,45.0,44.25,44.87,23200,1.5495222176281,1.5495222176281,1.5236968473343,1.54504582011051,673756.070176317,0.0,1.0
1968-09-30,45.88,45.88,44.62,45.0,13267,1.57982398543949,1.57982398543949,1.53643736334591,1.5495222176281,385289.732027121,0.0,1.0
1968-10-01,45.38,46.0,45.0,45.88,14867,1.56260707191029,1.5839560446865,1.5495222176281,1.57982398543949,431755.66790135,0.0,1.0
1968-10-03,45.88,46.12,45.5,45.5,80600,1.57982398543949,1.58808810393351,1.5667391311573,1.5667391311573,2340721.51966428,0.0,1.0
1968-10-04,45.5,46.12,45.13,45.88,14600,1.5667391311573,1.58808810393351,1.55399861514569,1.57982398543949,424001.664852338,0.0,1.0
1968-10-07,45.62,45.88,45.38,45.5,17267,1.57087119040431,1.57982398543949,1.56260707191029,1.5667391311573,501454.571712692,0.0,1.0
1968-10-08,44.38,45.13,44.12,45.13,21867,1.52817324485189,1.55399861514569,1.5192204498167,1.55399861514569,635044.1373511,0.0,1.0
1968-10-10,43.0,43.63,42.75,43.63,30867,1.48065456351129,1.50234787455809,1.47204610674669,1.50234787455809,896415.02664364,0.0,1.0
1968-10-11,43.75,43.75,43.12,43.12,14867,1.5064799338051,1.5064799338051,1.4847866227583,1.4847866227583,431755.667901348,0.0,1.0
1968-10-14,43.75,44.0,43.5,43.75,27000,1.5064799338051,1.5150883905697,1.4978714770405,1.5064799338051,784112.667877608,0.0,1.0
1968-10-15,44.12,44.12,43.5,43.75,13600,1.5192204498167,1.5192204498167,1.4978714770405,1.5064799338051,394960.454930946,0.0,1.0
1968-10-17,44.5,45.62,44.38,44.38,55667,1.5323053040989,1.57087119040431,1.52817324485189,1.52817324485189,1616637.03269418,0.0,1.0
1968-10-18,44.75,45.0,44.25,44.5,43467,1.5409137608635,1.5495222176281,1.5236968473343,1.5323053040989,1262334.27165319,0.0,1.0
1968-10-21,46.5,46.5,44.75,44.75,75000,1.6011729582157,1.6011729582157,1.5409137608635,1.5409137608635,2178090.74410448,0.0,1.0
1968-10-22,47.0,48.13,46.75,46.75,35467,1.6183898717449,1.6573000963209,1.6097814149803,1.6097814149803,1030004.59228205,0.0,1.0
1968-10-24,47.5,47.87,47.0,47.0,24600,1.6356067852741,1.64834730128571,1.6183898717449,1.6183898717449,714413.764066269,0.0,1.0
1968-10-25,48.0,48.0,47.25,47.5,18400,1.65282369880331,1.65282369880331,1.6269983285095,1.6356067852741,534358.262553629,0.0,1.0
1968-10-28,47.5,48.5,47.38,48.0,18067,1.6356067852741,1.67004061233251,1.6314747260271,1.65282369880331,524687.539649808,0.0,1.0
1968-10-29,47.87,47.87,47.5,47.5,29067,1.64834730128571,1.64834730128571,1.6356067852741,1.6356067852741,844140.848785131,0.0,1.0
1968-10-31,48.0,48.25,47.62,47.87,41200,1.65282369880331,1.66143215556791,1.63973884452111,1.64834730128571,1196497.84876139,0.0,1.0
1968-11-01,48.25,48.25,47.5,48.0,33000,1.66143215556791,1.66143215556791,1.6356067852741,1.65282369880331,958359.927405966,0.0,1.0
1968-11-04,48.0,48.13,47.38,48.13,12267,1.65282369880331,1.6573000963209,1.6314747260271,1.6573000963209,356248.522105727,0.0,1.0
1968-11-06,47.62,48.38,47.5,48.0,12400,1.63973884452111,1.6659085530855,1.6356067852741,1.65282369880331,360111.003025274,0.0,1.0
1968-11-07,47.12,47.75,46.88,47.62,6067,1.62252193099191,1.6442152420387,1.6142578124979,1.63973884452111,176193.020593091,0.0,1.0
1968-11-08,47.87,48.25,47.38,47.38,16667,1.64834730128571,1.66143215556791,1.6314747260271,1.6314747260271,484029.845759858,0.0,1.0
1968-11-12,46.63,47.87,46.25,47.87,14267,1.60564935573329,1.64834730128571,1.5925645014511,1.64834730128571,414330.941948515,0.0,1.0
1968-11-13,47.38,47.38,46.37,46.63,27400,1.6314747260271,1.6314747260271,1.59669656069811,1.60564935573329,795729.151846166,0.0,1.0
1968-11-14,46.63,47.25,46.5,47.25,17600,1.60564935573329,1.6269983285095,1.6011729582157,1.6269983285095,511125.294616518,0.0,1.0
1968-11-15,46.75,47.0,46.37,46.63,23600,1.6097814149803,1.6183898717449,1.59669656069811,1.60564935573329,685372.554144875,0.0,1.0
1968-11-18,45.75,46.75,45.75,46.75,44600,1.5753475879219,1.6097814149803,1.5753475879219,1.6097814149803,1295237.96249413,0.0,1.0
1968-11-19,45.38,46.25,45.38,45.75,18400,1.56260707191029,1.5925645014511,1.56260707191029,1.5753475879219,534358.262553631,0.0,1.0
1968-11-21,45.38,47.25,45.38,45.38,18867,1.56260707191029,1.6269983285095,1.56260707191029,1.56260707191029,547920.507586922,0.0,1.0
1968-11-22,46.12,46.63,45.5,45.5,22067,1.58808810393351,1.60564935573329,1.5667391311573,1.5667391311573,640852.379335379,0.0,1.0
1968-11-25,46.75,47.87,46.12,46.12,27200,1.6097814149803,1.64834730128571,1.58808810393351,1.58808810393351,789920.90986189,0.0,1.0
1968-11-26,47.12,47.75,46.88,46.88,33067,1.62252193099191,1.6442152420387,1.6142578124979,1.6142578124979,960305.688470703,0.0,1.0
1968-11-27,47.87,47.87,47.12,47.12,47467,1.64834730128571,1.64834730128571,1.62252193099191,1.62252193099191,1378499.11133876,0.0,1.0
1968-11-29,47.87,47.87,47.5,47.87,14400,1.64834730128571,1.64834730128571,1.6356067852741,1.64834730128571,418193.42286806,0.0,1.0
1968-12-02,47.87,47.87,47.0,47.87,19000,1.64834730128571,1.64834730128571,1.6183898717449,1.64834730128571,551782.988506468,0.0,1.0
1968-12-03,47.25,47.87,47.0,47.87,24800,1.6269983285095,1.64834730128571,1.6183898717449,1.64834730128571,720222.006050548,0.0,1.0
1968-12-05,47.0,47.25,46.0,47.25,28467,1.6183898717449,1.6269983285095,1.5839560446865,1.6269983285095,826716.122832296,0.0,1.0
1968-12-06,46.37,46.5,46.12,46.5,11667,1.59669656069811,1.6011729582157,1.58808810393351,1.6011729582157,338823.796152892,0.0,1.0
1968-12-09,46.25,46.5,45.38,46.37,17867,1.5925645014511,1.6011729582157,1.56260707191029,1.59669656069811,518879.297665529,0.0,1.0
1968-12-10,47.25,47.75,46.25,46.25,13267,1.6269983285095,1.6442152420387,1.5925645014511,1.5925645014511,385289.732027122,0.0,1.0
1968-12-12,48.0,48.25,47.5,47.5,41000,1.65282369880331,1.66143215556791,1.6356067852741,1.6356067852741,1190689.60677711,0.0,1.0
1968-12-13,46.5,48.13,45.75,48.0,116267,1.6011729582157,1.6573000963209,1.5753475879219,1.65282369880331,3376534.3539306,0.0,1.0
1968-12-16,47.0,47.0,46.0,46.5,33000,1.6183898717449,1.6183898717449,1.5839560446865,1.6011729582157,958359.92740597,0.0,1.0
1968-12-17,47.0,47.5,47.0,47.0,13467,1.6183898717449,1.6356067852741,1.6183898717449,1.6183898717449,391097.9740114,0.0,1.0
1968-12-19,46.0,46.37,45.62,46.37,59000,1.5839560446865,1.59669656069811,1.57087119040431,1.59669656069811,1713431.38536219,0.0,1.0
1968-12-20,46.0,46.75,45.5,46.0,30267,1.5839560446865,1.6097814149803,1.5667391311573,1.5839560446865,878990.300690802,0.0,1.0
1968-12-23,44.0,46.0,44.0,46.0,19800,1.5150883905697,1.5839560446865,1.5150883905697,1.5839560446865,575015.95644358,0.0,1.0
1968-12-24,45.0,45.13,44.0,44.0,16200,1.5495222176281,1.55399861514569,1.5150883905697,1.5150883905697,470467.600726566,0.0,1.0
1968-12-26,44.75,44.75,44.0,44.75,6400,1.5409137608635,1.5409137608635,1.5150883905697,1.5409137608635,185863.743496915,0.0,1.0
1968-12-27,44.0,44.75,43.0,44.75,20000,1.5150883905697,1.5409137608635,1.48065456351129,1.5409137608635,580824.198427858,0.0,1.0
1968-12-30,43.88,44.38,43.63,44.0,10200,1.51095633132269,1.52817324485189,1.50234787455809,1.5150883905697,296220.341198208,0.0,1.0
1968-12-31,43.63,43.88,43.37,43.88,18000,1.50234787455809,1.51095633132269,1.4933950795229,1.51095633132269,522741.778585073,0.0,1.0
1969-01-02,44.38,44.62,43.88,43.88,11267,1.52817324485189,1.53643736334591,1.51095633132269,1.51095633132269,327207.312184335,0.0,1.0
1969-01-03,45.0,45.25,44.75,44.75,16800,1.5495222176281,1.5581306743927,1.5409137608635,1.5409137608635,487892.326679402,0.0,1.0
1969-01-06,45.25,46.88,45.0,45.0,27467,1.5581306743927,1.6142578124979,1.5495222176281,1.5495222176281,797674.912910901,0.0,1.0
1969-01-07,45.0,46.37,44.87,45.25,18067,1.5495222176281,1.59669656069811,1.54504582011051,1.5581306743927,524687.539649807,0.0,1.0
1969-01-08,45.13,45.62,44.87,45.0,34400,1.55399861514569,1.57087119040431,1.54504582011051,1.5495222176281,999017.621295919,0.0,1.0
1969-01-09,45.0,45.38,44.87,45.13,25067,1.5495222176281,1.56260707191029,1.54504582011051,1.55399861514569,727976.009099557,0.0,1.0
1969-01-10,45.13,45.38,44.62,45.0,25400,1.55399861514569,1.56260707191029,1.53643736334591,1.5495222176281,737646.732003382,0.0,1.0
1969-01-13,44.5,45.13,44.5,45.13,28000,1.5323053040989,1.55399861514569,1.5323053040989,1.55399861514569,813153.877799002,0.0,1.0
1969-01-14,44.5,44.87,43.5,44.5,20267,1.5323053040989,1.54504582011051,1.4978714770405,1.5323053040989,588578.201476871,0.0,1.0
1969-01-15,44.75,45.0,44.25,44.5,22200,1.5409137608635,1.5495222176281,1.5236968473343,1.5323053040989,644714.860254924,0.0,1.0
1969-01-16,44.25,44.87,43.75,44.75,39867,1.5236968473343,1.54504582011051,1.5064799338051,1.5409137608635,1157785.91593617,0.0,1.0
1969-01-17,43.75,44.25,43.12,44.25,23200,1.5064799338051,1.5236968473343,1.4847866227583,1.5236968473343,673756.070176315,0.0,1.0
1969-01-20,44.62,44.62,42.75,43.75,15667,1.53643736334591,1.53643736334591,1.47204610674669,1.5064799338051,454988.635838463,0.0,1.0
1969-01-21,44.0,44.62,43.88,44.62,33200,1.5150883905697,1.53643736334591,1.51095633132269,1.53643736334591,964168.169390245,0.0,1.0
1969-01-22,43.5,44.5,43.37,44.0,11267,1.4978714770405,1.5323053040989,1.4933950795229,1.5150883905697,327207.312184334,0.0,1.0
1969-01-23,44.25,44.62,44.0,44.0,7200,1.5236968473343,1.53643736334591,1.5150883905697,1.5150883905697,209096.711434029,0.0,1.0
1969-01-24,44.0,44.38,43.75,44.25,42200,1.5150883905697,1.52817324485189,1.5064799338051,1.5236968473343,1225539.05868278,0.0,1.0
1969-01-27,44.38,44.38,44.0,44.0,12267,1.52817324485189,1.52817324485189,1.5150883905697,1.5150883905697,356248.522105728,0.0,1.0
1969-01-28,44.62,44.87,44.25,44.38,13467,1.53643736334591,1.54504582011051,1.5236968473343,1.52817324485189,391097.974011398,0.0,1.0
1969-01-29,46.0,47.0,44.5,44.62,33000,1.5839560446865,1.6183898717449,1.5323053040989,1.53643736334591,958359.927405969,0.0,1.0
1969-01-30,47.62,47.87,46.37,46.37,30867,1.63973884452111,1.64834730128571,1.59669656069811,1.59669656069811,896415.026643638,0.0,1.0
1969-01-31,47.0,48.0,46.63,47.62,38867,1.6183898717449,1.65282369880331,1.60564935573329,1.63973884452111,1128744.70601478,0.0,1.0
1969-02-03,46.63,46.88,45.5,46.88,26467,1.60564935573329,1.6142578124979,1.5667391311573,1.6142578124979,768633.70298951,0.0,1.0
1969-02-04,45.5,46.0,45.0,46.0,25267,1.5667391311573,1.5839560446865,1.5495222176281,1.5839560446865,733784.251083836,0.0,1.0
1969-02-05,45.88,46.37,45.5,45.5,7400,1.57982398543949,1.59669656069811,1.5667391311573,1.5667391311573,214904.953418308,0.0,1.0
1969-02-06,46.37,46.63,45.75,45.88,20867,1.59669656069811,1.60564935573329,1.5753475879219,1.57982398543949,606002.927429707,0.0,1.0
1969-02-07,46.37,46.75,46.12,46.37,15067,1.59669656069811,1.6097814149803,1.58808810393351,1.59669656069811,437563.909885628,0.0,1.0
1969-02-11,46.25,46.5,46.0,46.37,10400,1.5925645014511,1.6011729582157,1.5839560446865,1.59669656069811,302028.583182487,0.0,1.0
1969-02-12,46.12,46.37,46.0,46.25,5467,1.58808810393351,1.59669656069811,1.5839560446865,1.5925645014511,158768.294640255,0.0,1.0
1969-02-13,46.12,46.5,45.5,46.12,13067,1.58808810393351,1.6011729582157,1.5667391311573,1.58808810393351,379481.490042842,0.0,1.0
1969-02-14,45.88,46.63,45.88,46.12,10800,1.57982398543949,1.60564935573329,1.57982398543949,1.58808810393351,313645.067151045,0.0,1.0
1969-02-17,46.63,46.88,45.62,45.88,27200,1.60564935573329,1.6142578124979,1.57087119040431,1.57982398543949,789920.909861891,0.0,1.0
1969-02-18,46.12,46.37,45.75,46.37,16600,1.58808810393351,1.59669656069811,1.5753475879219,1.59669656069811,482084.084695123,0.0,1.0
1969-02-19,45.38,46.25,45.38,46.12,17600,1.56260707191029,1.5925645014511,1.56260707191029,1.58808810393351,511125.294616517,0.0,1.0
1969-02-20,45.38,45.62,45.13,45.38,21867,1.56260707191029,1.57087119040431,1.55399861514569,1.56260707191029,635044.137351101,0.0,1.0
1969-02-24,45.5,45.88,45.0,45.38,19467,1.5667391311573,1.57982398543949,1.5495222176281,1.56260707191029,565345.233539757,0.0,1.0
1969-02-25,43.63,45.38,43.63,45.38,19800,1.50234787455809,1.56260707191029,1.50234787455809,1.56260707191029,575015.95644358,0.0,1.0
1969-02-26,44.5,44.75,43.63,43.63,18467,1.5323053040989,1.5409137608635,1.50234787455809,1.50234787455809,536304.023618363,0.0,1.0
1969-02-27,44.87,44.87,44.25,44.5,11000,1.54504582011051,1.54504582011051,1.5236968473343,1.5323053040989,319453.309135322,0.0,1.0
1969-02-28,45.13,45.38,44.62,44.87,11467,1.55399861514569,1.56260707191029,1.53643736334591,1.54504582011051,333015.554168614,0.0,1.0
1969-03-03,45.13,45.5,45.0,45.13,9600,1.55399861514569,1.5667391311573,1.5495222176281,1.55399861514569,278795.615245373,0.0,1.0
1969-03-04,45.13,45.75,44.87,45.13,9400,1.55399861514569,1.5753475879219,1.54504582011051,1.55399861514569,272987.373261094,0.0,1.0
1969-03-05,46.37,46.37,45.25,45.25,14000,1.59669656069811,1.59669656069811,1.5581306743927,1.5581306743927,406576.938899502,0.0,1.0
1969-03-06,45.62,46.0,45.0,46.0,8067,1.57087119040431,1.5839560446865,1.5495222176281,1.5839560446865,234275.440435877,0.0,1.0
1969-03-07,46.0,46.0,45.5,45.62,12200,1.5839560446865,1.5839560446865,1.5667391311573,1.57087119040431,354302.761040995,0.0,1.0
1969-03-10,46.5,46.5,45.5,46.0,24600,1.6011729582157,1.6011729582157,1.5667391311573,1.5839560446865,714413.764066268,0.0,1.0
1969-03-11,46.63,46.88,46.25,46.5,7867,1.60564935573329,1.6142578124979,1.5925645014511,1.6011729582157,228467.198451599,0.0,1.0
1969-03-12,46.0,46.88,46.0,46.63,8400,1.5839560446865,1.6142578124979,1.5839560446865,1.60564935573329,243946.163339701,0.0,1.0
1969-03-13,46.5,47.0,46.37,46.37,63000,1.6011729582157,1.6183898717449,1.59669656069811,1.59669656069811,1829596.22504776,0.0,1.0
1969-03-14,47.38,47.62,46.63,46.63,20800,1.6314747260271,1.63973884452111,1.60564935573329,1.60564935573329,604057.166364973,0.0,1.0
1969-03-17,47.75,48.0,47.12,47.38,18800,1.6442152420387,1.65282369880331,1.62252193099191,1.6314747260271,545974.74652219,0.0,1.0
1969-03-18,49.0,49.0,48.75,48.75,17867,1.68725752586171,1.68725752586171,1.67864906909711,1.67864906909711,518879.297665528,0.0,1.0
1969-03-19,49.37,49.75,49.12,49.12,30667,1.69999804187332,1.71308289615551,1.69138958510872,1.69138958510872,890606.784659357,0.0,1.0
1969-03-20,49.12,49.63,48.88,49.37,131067,1.69138958510872,1.7089508369085,1.6831254666147,1.69999804187332,3806344.2607672,0.0,1.0
1969-03-21,48.5,49.12,47.12,49.12,20467,1.67004061233251,1.69138958510872,1.62252193099191,1.69138958510872,594386.443461149,0.0,1.0
1969-03-24,49.5,49.88,48.0,48.5,28400,1.70447443939091,1.7175592936731,1.65282369880331,1.67004061233251,824770.36176756,0.0,1.0
1969-03-25,50.0,50.25,48.13,49.5,32067,1.72169135292011,1.73029980968471,1.6573000963209,1.70447443939091,931264.478549309,0.0,1.0
1969-03-26,49.5,50.0,49.25,50.0,34600,1.70447443939091,1.72169135292011,1.69586598262631,1.72169135292011,1004825.8632802,0.0,1.0
1969-03-27,49.0,49.75,49.0,49.5,35000,1.68725752586171,1.71308289615551,1.68725752586171,1.70447443939091,1016442.34724875,0.0,1.0
1969-03-28,49.75,49.75,49.25,49.25,70600,1.71308289615551,1.71308289615551,1.69586598262631,1.69586598262631,2050309.42045034,0.0,1.0
1969-04-01,49.5,49.88,48.88,49.75,18067,1.70447443939091,1.7175592936731,1.6831254666147,1.71308289615551,524687.539649807,0.0,1.0
1969-04-02,49.25,49.5,48.88,49.5,22667,1.69586598262631,1.70447443939091,1.6831254666147,1.70447443939091,658277.105288214,0.0,1.0
1969-04-03,48.62,49.25,48.38,49.25,10467,1.67417267157951,1.69586598262631,1.6659085530855,1.69586598262631,303974.344247221,0.0,1.0
1969-04-07,48.75,48.75,47.62,48.62,24667,1.67864906909711,1.67864906909711,1.63973884452111,1.67417267157951,716359.525130999,0.0,1.0
1969-04-08,47.87,48.5,47.87,48.5,25600,1.64834730128571,1.67004061233251,1.64834730128571,1.67004061233251,743454.973987662,0.0,1.0
1969-04-09,49.63,50.0,47.87,47.87,43000,1.7089508369085,1.72169135292011,1.64834730128571,1.64834730128571,1248772.0266199,0.0,1.0
1969-04-10,51.13,51.5,50.12,50.12,26800,1.7606015774961,1.77334209350771,1.72582341216712,1.72582341216712,778304.425893334,0.0,1.0
1969-04-11,51.38,52.75,51.25,51.25,37667,1.7692100342607,1.81638437733072,1.76473363674311,1.76473363674311,1093895.25410911,0.0,1.0
1969-04-14,52.37,52.88,51.75,51.75,38667,1.80329952304852,1.82086077484831,1.78195055027231,1.78195055027231,1122936.4640305,0.0,1.0
1969-04-15,52.12,52.5,51.25,52.37,16667,1.79469106628392,1.80777592056612,1.76473363674311,1.80329952304852,484029.845759858,0.0,1.0
1969-04-16,51.25,51.88,50.75,51.88,10200,1.76473363674311,1.78642694778991,1.74751672321391,1.78642694778991,296220.341198209,0.0,1.0
1969-04-17,51.0,51.75,50.87,51.25,12200,1.75612517997851,1.78195055027231,1.75164878246092,1.76473363674311,354302.761040995,0.0,1.0
1969-04-18,51.0,52.25,51.0,51.0,68600,1.75612517997851,1.79916746380151,1.75612517997851,1.75612517997851,1992227.00060756,0.0,1.0
1969-04-21,50.0,51.0,49.75,51.0,13667,1.72169135292011,1.75612517997851,1.71308289615551,1.75612517997851,396906.215995678,0.0,1.0
1969-04-22,50.0,50.0,48.25,50.0,38267,1.72169135292011,1.72169135292011,1.66143215556791,1.72169135292011,1111319.98006195,0.0,1.0
1969-04-23,48.88,50.0,48.62,50.0,13400,1.6831254666147,1.72169135292011,1.67417267157951,1.72169135292011,389152.212946666,0.0,1.0
1969-04-24,49.25,49.25,48.5,48.88,15267,1.69586598262631,1.69586598262631,1.67004061233251,1.6831254666147,443372.151869906,0.0,1.0
1969-04-25,48.62,49.12,48.38,49.12,17200,1.67417267157951,1.69138958510872,1.6659085530855,1.69138958510872,499508.810647961,0.0,1.0
1969-04-28,49.75,49.88,48.5,48.62,17000,1.71308289615551,1.7175592936731,1.67004061233251,1.67417267157951,493700.56866368,0.0,1.0
1969-04-29,49.88,50.0,49.25,49.75,43667,1.7175592936731,1.72169135292011,1.69586598262631,1.71308289615551,1268142.51363747,0.0,1.0
1969-04-30,52.12,52.75,51.62,51.62,79000,1.79469106628392,1.81638437733072,1.77747415275472,1.77747415275472,2294255.58379005,0.0,1.0
1969-05-01,53.62,54.0,52.25,52.25,32200,1.84634180687153,1.85942666115372,1.79916746380151,1.79916746380151,935126.959468852,0.0,1.0
1969-05-02,53.87,54.38,52.5,53.62,20867,1.85495026363613,1.87251151543591,1.80777592056612,1.84634180687153,606002.927429706,0.0,1.0
1969-05-05,54.0,54.88,53.62,53.87,27600,1.85942666115372,1.88972842896511,1.84634180687153,1.85495026363613,801537.393830446,0.0,1.0
1969-05-06,54.75,54.88,54.25,54.25,19067,1.88525203144752,1.88972842896511,1.86803511791832,1.86803511791832,553728.7495712,0.0,1.0
1969-05-07,53.0,54.88,52.63,54.75,58467,1.82499283409532,1.88972842896511,1.81225231808371,1.88525203144752,1697952.42047408,0.0,1.0
1969-05-08,52.25,53.38,51.13,53.0,24800,1.79916746380151,1.83807768837751,1.7606015774961,1.82499283409532,720222.006050548,0.0,1.0
1969-05-09,52.0,52.75,52.0,52.25,11200,1.79055900703691,1.81638437733072,1.79055900703691,1.79916746380151,325261.551119602,0.0,1.0
1969-05-12,51.25,52.25,51.25,52.0,12667,1.76473363674311,1.79916746380151,1.76473363674311,1.79055900703691,367865.006074285,0.0,1.0
1969-05-13,51.62,51.88,50.75,51.25,17200,1.77747415275472,1.78642694778991,1.74751672321391,1.76473363674311,499508.81064796,0.0,1.0
1969-05-14,52.63,52.88,51.88,51.88,40667,1.81225231808371,1.82086077484831,1.78642694778991,1.78642694778991,1181018.88387329,0.0,1.0
1969-05-15,53.12,54.38,52.37,52.63,15267,1.82912489334232,1.87251151543591,1.80329952304852,1.81225231808371,443372.151869908,0.0,1.0
1969-05-16,53.87,54.38,53.5,53.5,24800,1.85495026363613,1.87251151543591,1.84220974762452,1.84220974762452,720222.006050544,0.0,1.0
1969-05-19,54.25,54.25,53.87,53.87,9267,1.86803511791832,1.86803511791832,1.85495026363613,1.85495026363613,269124.892341549,0.0,1.0
1969-05-20,52.75,53.87,52.75,53.87,36600,1.81638437733072,1.85495026363613,1.81638437733072,1.85495026363613,1062908.28312298,0.0,1.0
1969-05-21,53.12,53.87,53.12,53.12,27000,1.82912489334232,1.85495026363613,1.82912489334232,1.82912489334232,784112.667877613,0.0,1.0
1969-05-22,53.62,54.0,53.12,53.12,16600,1.84634180687153,1.85942666115372,1.82912489334232,1.82912489334232,482084.084695122,0.0,1.0
1969-05-23,54.13,54.5,53.62,53.62,27800,1.86390305867131,1.87664357468292,1.84634180687153,1.84634180687153,807345.635814725,0.0,1.0
1969-05-26,54.13,54.5,54.13,54.13,5800,1.86390305867131,1.87664357468292,1.86390305867131,1.86390305867131,168439.017544079,0.0,1.0
1969-05-27,54.0,54.88,54.0,54.13,47000,1.85942666115372,1.88972842896511,1.85942666115372,1.86390305867131,1364936.86630547,0.0,1.0
1969-05-28,53.38,54.25,53.0,54.0,25267,1.83807768837751,1.86803511791832,1.82499283409532,1.85942666115372,733784.251083836,0.0,1.0
1969-05-29,53.62,54.75,53.38,53.38,18200,1.84634180687153,1.88525203144752,1.83807768837751,1.83807768837751,528550.020569351,0.0,1.0
1969-06-02,53.62,54.13,53.5,53.62,14800,1.84634180687153,1.86390305867131,1.84220974762452,1.84634180687153,429809.906836615,0.0,1.0
1969-06-03,53.62,54.0,52.5,53.62,23467,1.84634180687153,1.85942666115372,1.80777592056612,1.84634180687153,681510.073225328,0.0,1.0
1969-06-04,53.75,54.13,53.38,53.62,17867,1.85081820438912,1.86390305867131,1.83807768837751,1.84634180687153,518879.297665528,0.0,1.0
1969-06-05,54.75,54.75,54.0,54.0,22400,1.88525203144752,1.88525203144752,1.85942666115372,1.85942666115372,650523.102239203,0.0,1.0
1969-06-06,53.25,54.62,53.25,54.62,25200,1.83360129085992,1.88077563392993,1.83360129085992,1.88077563392993,731838.490019102,0.0,1.0
1969-06-09,53.38,54.25,53.0,53.25,17400,1.83807768837751,1.86803511791832,1.82499283409532,1.83360129085992,505317.052632238,0.0,1.0
1969-06-10,52.63,53.25,52.5,53.25,19400,1.81225231808371,1.83360129085992,1.80777592056612,1.83360129085992,563399.472475023,0.0,1.0
1969-06-11,52.5,53.5,51.62,52.63,28600,1.80777592056612,1.84220974762452,1.77747415275472,1.81225231808371,830578.603751837,0.0,1.0
1969-06-12,50.25,51.75,50.0,51.75,59467,1.73029980968471,1.78195055027231,1.72169135292011,1.78195055027231,1726993.63039548,0.0,1.0
1969-06-13,51.5,51.5,50.38,50.38,19067,1.77334209350771,1.77334209350771,1.7347762072023,1.7347762072023,553728.749571201,0.0,1.0
1969-06-16,51.0,51.75,50.75,51.5,8467,1.75612517997851,1.78195055027231,1.74751672321391,1.77334209350771,245891.924404435,0.0,1.0
1969-06-17,50.0,51.38,49.0,51.0,207600,1.72169135292011,1.7692100342607,1.68725752586171,1.75612517997851,6028955.17968118,0.0,1.0
1969-06-18,50.0,50.38,50.0,50.0,11867,1.72169135292011,1.7347762072023,1.72169135292011,1.72169135292011,344632.03813717,0.0,1.0
1969-06-19,50.38,50.38,49.75,50.0,9067,1.7347762072023,1.7347762072023,1.71308289615551,1.72169135292011,263316.650357271,0.0,1.0
1969-06-20,50.5,51.38,50.38,50.38,14467,1.73890826644931,1.7692100342607,1.7347762072023,1.7347762072023,420139.183932793,0.0,1.0
1969-06-23,49.25,50.25,49.0,50.25,18400,1.69586598262631,1.73029980968471,1.68725752586171,1.73029980968471,534358.26255363,0.0,1.0
1969-06-24,50.12,50.75,50.12,50.12,11667,1.72582341216712,1.74751672321391,1.72582341216712,1.72582341216712,338823.796152892,0.0,1.0
1969-06-25,50.12,51.25,50.12,50.12,17067,1.72582341216712,1.76473363674311,1.72582341216712,1.72582341216712,495646.329728413,0.0,1.0
1969-06-26,50.5,51.0,50.12,50.12,21600,1.73890826644931,1.75612517997851,1.72582341216712,1.72582341216712,627290.134302089,0.0,1.0
1969-06-27,51.0,51.25,50.5,50.5,21467,1.75612517997851,1.76473363674311,1.73890826644931,1.73890826644931,623427.653382544,0.0,1.0
1969-06-30,50.5,51.75,50.38,51.0,21200,1.73890826644931,1.78195055027231,1.7347762072023,1.75612517997851,615673.650333532,0.0,1.0
1969-07-01,50.75,51.0,50.5,50.5,7467,1.74751672321391,1.75612517997851,1.73890826644931,1.73890826644931,216850.714483042,0.0,1.0
1969-07-02,50.0,51.0,49.63,50.75,13467,1.72169135292011,1.75612517997851,1.7089508369085,1.74751672321391,391097.974011399,0.0,1.0
1969-07-03,51.13,51.13,50.5,50.5,22067,1.7606015774961,1.7606015774961,1.73890826644931,1.73890826644931,640852.379335381,0.0,1.0
1969-07-07,49.37,50.75,48.75,50.75,7667,1.69999804187332,1.74751672321391,1.67864906909711,1.74751672321391,222658.95646732,0.0,1.0
1969-07-08,49.5,50.25,48.38,49.37,9667,1.70447443939091,1.73029980968471,1.6659085530855,1.69999804187332,280741.376310106,0.0,1.0
1969-07-09,49.25,49.37,48.88,49.37,12267,1.69586598262631,1.69999804187332,1.6831254666147,1.69999804187332,356248.522105727,0.0,1.0
1969-07-10,49.5,49.88,49.37,49.37,7467,1.70447443939091,1.7175592936731,1.69999804187332,1.69999804187332,216850.714483041,0.0,1.0
1969-07-11,49.0,49.5,48.5,49.5,320000,1.68725752586171,1.70447443939091,1.67004061233251,1.70447443939091,9293187.17484574,0.0,1.0
1969-07-14,47.0,48.62,46.25,48.62,16800,1.6183898717449,1.67417267157951,1.5925645014511,1.67417267157951,487892.326679403,0.0,1.0
1969-07-15,46.63,47.12,45.88,47.0,17467,1.60564935573329,1.62252193099191,1.57982398543949,1.6183898717449,507262.813696973,0.0,1.0
1969-07-16,47.0,47.38,46.5,46.63,32667,1.6183898717449,1.6314747260271,1.6011729582157,1.60564935573329,948689.204502147,0.0,1.0
1969-07-17,47.75,47.75,47.0,47.0,41000,1.6442152420387,1.6442152420387,1.6183898717449,1.6183898717449,1190689.60677712,0.0,1.0
1969-07-18,46.75,47.75,46.75,47.75,17667,1.6097814149803,1.6442152420387,1.6097814149803,1.6442152420387,513071.055681251,0.0,1.0
1969-07-22,46.12,47.75,45.13,46.75,16600,1.58808810393351,1.6442152420387,1.55399861514569,1.6097814149803,482084.084695123,0.0,1.0
1969-07-23,45.88,46.12,45.5,46.12,35600,1.57982398543949,1.58808810393351,1.5667391311573,1.58808810393351,1033867.07320159,0.0,1.0
1969-07-24,45.88,46.0,45.62,45.88,14267,1.57982398543949,1.5839560446865,1.57087119040431,1.57982398543949,414330.941948514,0.0,1.0
1969-07-25,45.75,46.0,45.5,45.88,30600,1.5753475879219,1.5839560446865,1.5667391311573,1.57982398543949,888661.023594626,0.0,1.0
1969-07-28,44.62,45.5,44.5,45.5,23467,1.53643736334591,1.5667391311573,1.5323053040989,1.5667391311573,681510.073225327,0.0,1.0
1969-07-29,45.5,45.88,44.75,44.75,11467,1.5667391311573,1.57982398543949,1.5409137608635,1.5409137608635,333015.554168613,0.0,1.0
1969-07-30,46.0,46.12,45.13,45.5,11200,1.5839560446865,1.58808810393351,1.55399861514569,1.5667391311573,325261.551119602,0.0,1.0
1969-07-31,46.25,46.25,45.0,46.0,36800,1.5925645014511,1.5925645014511,1.5495222176281,1.5839560446865,1068716.52510726,0.0,1.0
1969-08-01,47.62,47.75,46.37,46.37,45200,1.63973884452111,1.6442152420387,1.59669656069811,1.59669656069811,1312662.68844696,0.0,1.0
1969-08-04,48.0,48.0,47.5,47.62,12067,1.65282369880331,1.65282369880331,1.6356067852741,1.63973884452111,350440.280121448,0.0,1.0
1969-08-05,47.62,48.13,47.62,48.0,13200,1.63973884452111,1.6573000963209,1.63973884452111,1.65282369880331,383343.970962388,0.0,1.0
1969-08-06,47.62,48.5,47.62,47.62,23467,1.63973884452111,1.67004061233251,1.63973884452111,1.63973884452111,681510.07322533,0.0,1.0
1969-08-07,47.62,48.0,46.88,47.62,15067,1.63973884452111,1.65282369880331,1.6142578124979,1.63973884452111,437563.909885629,0.0,1.0
1969-08-08,48.5,48.5,47.5,47.62,20400,1.67004061233251,1.67004061233251,1.6356067852741,1.63973884452111,592440.682396416,0.0,1.0
1969-08-11,47.75,48.13,47.25,48.13,11667,1.6442152420387,1.6573000963209,1.6269983285095,1.6573000963209,338823.796152893,0.0,1.0
1969-08-12,46.63,47.5,46.63,47.5,19267,1.60564935573329,1.6356067852741,1.60564935573329,1.6356067852741,559536.99155548,0.0,1.0
1969-08-13,47.12,47.38,46.25,46.63,15267,1.62252193099191,1.6314747260271,1.5925645014511,1.60564935573329,443372.151869907,0.0,1.0
1969-08-14,46.88,47.87,46.88,47.12,16267,1.6142578124979,1.64834730128571,1.6142578124979,1.62252193099191,472413.361791298,0.0,1.0
1969-08-15,48.5,48.5,47.0,47.0,18200,1.67004061233251,1.67004061233251,1.6183898717449,1.6183898717449,528550.020569351,0.0,1.0
1969-08-18,49.63,50.0,47.75,48.5,9600,1.7089508369085,1.72169135292011,1.6442152420387,1.67004061233251,278795.615245373,0.0,1.0
1969-08-19,50.62,51.62,49.75,49.75,11800,1.74304032569632,1.77747415275472,1.71308289615551,1.71308289615551,342686.277072437,0.0,1.0
1969-08-20,49.12,50.25,49.0,50.25,11667,1.69138958510872,1.73029980968471,1.68725752586171,1.73029980968471,338823.796152891,0.0,1.0
1969-08-21,48.88,49.5,48.88,49.12,11000,1.6831254666147,1.70447443939091,1.6831254666147,1.69138958510872,319453.309135323,0.0,1.0
1969-08-22,48.88,49.88,48.62,48.88,16867,1.6831254666147,1.7175592936731,1.67417267157951,1.6831254666147,489838.087744135,0.0,1.0
1969-08-25,49.0,49.5,48.88,48.88,9000,1.68725752586171,1.70447443939091,1.6831254666147,1.6831254666147,261370.889292536,0.0,1.0
1969-08-26,48.0,48.88,47.87,48.88,14867,1.65282369880331,1.6831254666147,1.64834730128571,1.6831254666147,431755.667901348,0.0,1.0
1969-08-27,47.75,48.0,47.5,48.0,11200,1.6442152420387,1.65282369880331,1.6356067852741,1.65282369880331,325261.551119602,0.0,1.0
1969-08-28,47.12,47.38,46.75,47.38,23400,1.62252193099191,1.6314747260271,1.6097814149803,1.6314747260271,679564.312160596,0.0,1.0
1969-08-29,46.12,47.25,46.0,47.12,14800,1.58808810393351,1.6269983285095,1.5839560446865,1.62252193099191,429809.906836616,0.0,1.0
1969-09-02,46.75,46.88,46.37,46.37,88867,1.6097814149803,1.6142578124979,1.59669656069811,1.59669656069811,2580805.20208443,0.0,1.0
1969-09-03,45.13,46.0,44.87,46.0,28267,1.55399861514569,1.5839560446865,1.54504582011051,1.5839560446865,820907.880848016,0.0,1.0
1969-09-04,44.25,45.0,44.0,45.0,62600,1.5236968473343,1.5495222176281,1.5150883905697,1.5495222176281,1817979.7410792,0.0,1.0
1969-09-05,42.88,44.0,42.5,44.0,59800,1.47652250426429,1.5150883905697,1.46343764998209,1.5150883905697,1736664.3532993,0.0,1.0
1969-09-08,42.25,43.0,41.38,42.88,22067,1.45482919321749,1.48065456351129,1.42487176367668,1.47652250426429,640852.37933538,0.0,1.0
1969-09-09,42.25,42.75,41.62,42.25,35200,1.45482919321749,1.47204610674669,1.4331358821707,1.45482919321749,1022250.58923303,0.0,1.0
1969-09-10,42.75,43.12,42.0,42.25,169200,1.47204610674669,1.4847866227583,1.44622073645289,1.45482919321749,4913772.71869971,0.0,1.0
1969-09-11,42.5,42.88,42.25,42.75,23067,1.46343764998209,1.47652250426429,1.45482919321749,1.47204610674669,669893.589256773,0.0,1.0
1969-09-12,42.38,43.12,42.25,42.5,28067,1.45930559073509,1.4847866227583,1.45482919321749,1.46343764998209,815099.638863734,0.0,1.0
1969-09-15,42.62,43.37,42.38,42.38,24200,1.4675697092291,1.4933950795229,1.45930559073509,1.45930559073509,702797.280097711,0.0,1.0
1969-09-16,44.38,44.38,42.62,42.62,12267,1.52817324485189,1.52817324485189,1.4675697092291,1.4675697092291,356248.522105728,0.0,1.0
1969-09-17,45.13,45.5,44.62,44.62,36867,1.55399861514569,1.5667391311573,1.53643736334591,1.53643736334591,1070662.286172,0.0,1.0
1969-09-18,45.25,45.5,45.0,45.13,41067,1.5581306743927,1.5667391311573,1.5495222176281,1.55399861514569,1192635.36784185,0.0,1.0
1969-09-19,46.5,46.5,45.0,45.25,58400,1.6011729582157,1.6011729582157,1.5495222176281,1.5581306743927,1696006.65940935,0.0,1.0
1969-09-22,45.88,46.0,45.38,46.0,28000,1.57982398543949,1.5839560446865,1.56260707191029,1.5839560446865,813153.877799005,0.0,1.0
1969-09-23,46.0,47.0,46.0,46.0,35067,1.5839560446865,1.6183898717449,1.5839560446865,1.5839560446865,1018388.10831349,0.0,1.0
1969-09-24,45.5,45.75,44.5,45.75,14867,1.5667391311573,1.5753475879219,1.5323053040989,1.5753475879219,431755.667901349,0.0,1.0
1969-09-25,45.38,45.75,45.0,45.5,17267,1.56260707191029,1.5753475879219,1.5495222176281,1.5667391311573,501454.571712693,0.0,1.0
1969-09-26,44.75,45.38,44.62,45.38,67000,1.5409137608635,1.56260707191029,1.53643736334591,1.56260707191029,1945761.06473333,0.0,1.0
1969-09-29,44.5,44.75,44.0,44.75,5800,1.5323053040989,1.5409137608635,1.5150883905697,1.5409137608635,168439.017544079,0.0,1.0
1969-09-30,44.38,44.75,44.12,44.5,11467,1.52817324485189,1.5409137608635,1.5192204498167,1.5323053040989,333015.554168613,0.0,1.0
1969-10-01,44.5,45.13,44.38,44.38,9800,1.5323053040989,1.55399861514569,1.52817324485189,1.52817324485189,284603.857229651,0.0,1.0
1969-10-02,43.25,44.12,43.25,44.12,20467,1.48926302027589,1.5192204498167,1.48926302027589,1.5192204498167,594386.443461152,0.0,1.0
1969-10-03,43.37,43.63,43.25,43.25,12467,1.4933950795229,1.50234787455809,1.48926302027589,1.48926302027589,362056.764090007,0.0,1.0
1969-10-06,43.25,43.88,43.25,43.37,14067,1.48926302027589,1.51095633132269,1.48926302027589,1.4933950795229,408522.699964236,0.0,1.0
1969-10-07,43.25,43.88,43.25,43.25,12800,1.48926302027589,1.51095633132269,1.48926302027589,1.48926302027589,371727.486993831,0.0,1.0
1969-10-08,43.75,43.75,43.12,43.25,27467,1.5064799338051,1.5064799338051,1.4847866227583,1.48926302027589,797674.912910899,0.0,1.0
1969-10-09,44.87,44.87,44.0,44.0,35400,1.54504582011051,1.54504582011051,1.5150883905697,1.5150883905697,1028058.83121731,0.0,1.0
1969-10-10,45.0,45.0,44.75,44.87,17867,1.5495222176281,1.5495222176281,1.5409137608635,1.54504582011051,518879.297665528,0.0,1.0
1969-10-13,45.38,45.38,44.25,45.0,4667,1.56260707191029,1.56260707191029,1.5236968473343,1.5495222176281,135535.326703141,0.0,1.0
1969-10-14,45.25,45.5,44.75,45.38,24067,1.5581306743927,1.5667391311573,1.5409137608635,1.56260707191029,698934.799178165,0.0,1.0
1969-10-15,44.87,45.25,44.0,45.25,35867,1.54504582011051,1.5581306743927,1.5150883905697,1.5581306743927,1041621.0762506,0.0,1.0
1969-10-16,44.75,45.38,44.38,44.87,45800,1.5409137608635,1.56260707191029,1.52817324485189,1.54504582011051,1330087.4143998,0.0,1.0
1969-10-17,44.75,45.13,44.5,44.75,46600,1.5409137608635,1.55399861514569,1.5323053040989,1.5409137608635,1353320.38233691,0.0,1.0
1969-10-20,45.25,45.5,44.5,44.75,19067,1.5581306743927,1.5667391311573,1.5323053040989,1.5409137608635,553728.7495712,0.0,1.0
1969-10-21,42.75,44.25,42.5,44.25,53000,1.47204610674669,1.5236968473343,1.46343764998209,1.5236968473343,1539184.12583383,0.0,1.0
1969-10-22,43.5,44.38,43.0,43.0,24000,1.4978714770405,1.52817324485189,1.48065456351129,1.48065456351129,696989.03811343,0.0,1.0
1969-10-23,43.37,43.37,42.62,43.37,10667,1.4933950795229,1.4933950795229,1.4675697092291,1.4933950795229,309782.5862315,0.0,1.0
1969-10-24,43.5,43.75,42.88,43.37,25067,1.4978714770405,1.5064799338051,1.47652250426429,1.4933950795229,727976.009099556,0.0,1.0
1969-10-27,43.25,43.37,42.62,43.37,41000,1.48926302027589,1.4933950795229,1.4675697092291,1.4933950795229,1190689.60677712,0.0,1.0
1969-10-28,42.88,43.12,42.75,43.12,21600,1.47652250426429,1.4847866227583,1.47204610674669,1.4847866227583,627290.134302087,0.0,1.0
1969-10-29,44.62,44.87,42.88,42.88,27600,1.53643736334591,1.54504582011051,1.47652250426429,1.47652250426429,801537.393830444,0.0,1.0
1969-10-30,43.5,44.75,43.5,44.62,15467,1.4978714770405,1.5409137608635,1.4978714770405,1.53643736334591,449180.393854184,0.0,1.0
1969-10-31,44.0,44.38,43.5,43.5,20267,1.5150883905697,1.52817324485189,1.4978714770405,1.4978714770405,588578.20147687,0.0,1.0
1969-11-03,44.5,44.62,43.63,44.0,18800,1.5323053040989,1.53643736334591,1.50234787455809,1.5150883905697,545974.746522187,0.0,1.0
1969-11-04,44.38,44.87,44.12,44.5,18200,1.52817324485189,1.54504582011051,1.5192204498167,1.5323053040989,528550.020569352,0.0,1.0
1969-11-05,44.38,45.38,44.38,44.38,22867,1.52817324485189,1.56260707191029,1.52817324485189,1.52817324485189,664085.347272493,0.0,1.0
1969-11-06,44.87,45.75,44.87,44.87,19467,1.54504582011051,1.5753475879219,1.54504582011051,1.54504582011051,565345.233539756,0.0,1.0
1969-11-07,45.25,45.5,45.0,45.0,21600,1.5581306743927,1.5667391311573,1.5495222176281,1.5495222176281,627290.134302088,0.0,1.0
1969-11-10,45.38,45.88,45.13,45.25,34600,1.56260707191029,1.57982398543949,1.55399861514569,1.5581306743927,1004825.8632802,0.0,1.0
1969-11-11,45.38,45.75,45.13,45.38,13000,1.56260707191029,1.5753475879219,1.55399861514569,1.56260707191029,377535.728978109,0.0,1.0
1969-11-12,45.25,45.5,45.0,45.38,19400,1.5581306743927,1.5667391311573,1.5495222176281,1.56260707191029,563399.472475024,0.0,1.0
1969-11-13,44.75,45.62,44.75,45.25,23067,1.5409137608635,1.57087119040431,1.5409137608635,1.5581306743927,669893.589256771,0.0,1.0
1969-11-14,44.0,44.75,43.5,44.75,35400,1.5150883905697,1.5409137608635,1.4978714770405,1.5409137608635,1028058.83121731,0.0,1.0
1969-11-17,43.25,44.25,43.25,44.0,67200,1.48926302027589,1.5236968473343,1.48926302027589,1.5150883905697,1951569.30671761,0.0,1.0
1969-11-18,42.75,43.5,42.38,43.25,20400,1.47204610674669,1.4978714770405,1.45930559073509,1.48926302027589,592440.682396418,0.0,1.0
1969-11-19,42.75,43.0,42.38,42.75,10667,1.47204610674669,1.48065456351129,1.45930559073509,1.47204610674669,309782.5862315,0.0,1.0
1969-11-20,41.87,42.13,41.75,42.13,12600,1.4417443389353,1.45069713397048,1.43761227968829,1.45069713397048,365919.245009552,0.0,1.0
1969-11-21,40.5,41.87,40.5,41.87,58667,1.39456999586529,1.4417443389353,1.39456999586529,1.4417443389353,1703760.66245836,0.0,1.0
1969-11-24,39.88,40.37,39.62,40.37,26867,1.37322102308908,1.3900935983477,1.36426822805389,1.3900935983477,780250.186958065,0.0,1.0
1969-11-25,40.25,40.5,39.75,39.88,28600,1.38596153910069,1.39456999586529,1.36874462557149,1.37322102308908,830578.603751838,0.0,1.0
1969-11-26,40.63,40.63,40.0,40.25,39067,1.39904639338288,1.39904639338288,1.37735308233609,1.38596153910069,1134552.94799906,0.0,1.0
1969-11-28,41.38,41.75,41.0,41.0,25000,1.42487176367668,1.43761227968829,1.41178690939449,1.41178690939449,726030.248034826,0.0,1.0
1969-12-01,41.25,41.75,41.25,41.38,20400,1.42039536615909,1.43761227968829,1.42039536615909,1.42487176367668,592440.682396417,0.0,1.0
1969-12-02,40.12,41.5,40.12,41.25,13200,1.3814851415831,1.42900382292369,1.3814851415831,1.42039536615909,383343.970962386,0.0,1.0
1969-12-03,40.75,40.88,40.25,40.25,41200,1.40317845262989,1.40765485014748,1.38596153910069,1.38596153910069,1196497.84876139,0.0,1.0
1969-12-04,40.63,40.88,40.5,40.75,16867,1.39904639338288,1.40765485014748,1.39456999586529,1.40317845262989,489838.087744136,0.0,1.0
1969-12-05,41.38,41.62,41.0,41.0,20200,1.42487176367668,1.4331358821707,1.41178690939449,1.41178690939449,586632.44041214,0.0,1.0
1969-12-08,40.37,41.12,40.25,41.12,19067,1.3900935983477,1.4159189686415,1.38596153910069,1.4159189686415,553728.749571199,0.0,1.0
1969-12-09,40.0,40.88,39.75,40.37,37400,1.37735308233609,1.40765485014748,1.36874462557149,1.3900935983477,1086141.2510601,0.0,1.0
1969-12-10,40.37,40.37,39.5,40.0,35467,1.3900935983477,1.3900935983477,1.36013616880689,1.37735308233609,1030004.59228204,0.0,1.0
1969-12-11,40.75,41.0,40.0,40.37,9467,1.40317845262989,1.41178690939449,1.37735308233609,1.3900935983477,274933.134325827,0.0,1.0
1969-12-12,41.38,42.0,40.5,40.75,19400,1.42487176367668,1.44622073645289,1.39456999586529,1.40317845262989,563399.472475025,0.0,1.0
1969-12-15,39.5,41.0,39.5,41.0,24667,1.36013616880689,1.41178690939449,1.36013616880689,1.41178690939449,716359.525130999,0.0,1.0
1969-12-16,38.62,39.88,38.62,39.5,16000,1.32983440099549,1.37322102308908,1.32983440099549,1.36013616880689,464659.358742289,0.0,1.0
1969-12-17,38.75,38.75,38.5,38.5,15067,1.33431079851309,1.33431079851309,1.32570234174848,1.32570234174848,437563.909885626,0.0,1.0
1969-12-18,39.62,39.75,37.88,38.75,88467,1.36426822805389,1.36874462557149,1.30435336897228,1.33431079851309,2569188.71811588,0.0,1.0
1969-12-19,40.75,40.75,39.5,39.62,26400,1.40317845262989,1.40317845262989,1.36013616880689,1.36426822805389,766687.941924774,0.0,1.0
1969-12-22,39.13,40.75,39.13,40.75,40467,1.34739565279528,1.40317845262989,1.34739565279528,1.40317845262989,1175210.64188901,0.0,1.0
1969-12-23,40.37,40.5,38.75,39.13,17400,1.3900935983477,1.39456999586529,1.33431079851309,1.34739565279528,505317.052632237,0.0,1.0
1969-12-24,41.25,42.62,40.25,40.37,17600,1.42039536615909,1.4675697092291,1.38596153910069,1.3900935983477,511125.294616517,0.0,1.0
1969-12-26,42.0,42.38,41.12,41.25,10800,1.44622073645289,1.45930559073509,1.4159189686415,1.42039536615909,313645.067151045,0.0,1.0
1969-12-29,42.0,42.38,41.5,42.0,14200,1.44622073645289,1.45930559073509,1.42900382292369,1.44622073645289,412385.180883781,0.0,1.0
1969-12-30,41.62,41.62,41.12,41.62,17067,1.4331358821707,1.4331358821707,1.4159189686415,1.4331358821707,495646.329728414,0.0,1.0
1969-12-31,42.5,42.88,42.0,42.0,22467,1.46343764998209,1.47652250426429,1.44622073645289,1.44622073645289,652468.863303938,0.0,1.0
1970-01-02,41.5,42.5,41.38,42.5,23000,1.42900382292369,1.46343764998209,1.42487176367668,1.46343764998209,667947.828192039,0.0,1.0
1970-01-05,41.38,41.87,41.25,41.5,8600,1.42487176367668,1.4417443389353,1.42039536615909,1.42900382292369,249754.40532398,0.0,1.0
1970-01-06,40.37,41.38,40.12,41.38,8800,1.3900935983477,1.42487176367668,1.3814851415831,1.42487176367668,255562.647308258,0.0,1.0
1970-01-07,39.13,40.0,38.87,40.0,16800,1.34739565279528,1.37735308233609,1.33844285776009,1.37735308233609,487892.326679401,0.0,1.0
1970-01-08,39.25,40.0,39.0,39.13,27067,1.35152771204229,1.37735308233609,1.34291925527769,1.34739565279528,786058.428942342,0.0,1.0
1970-01-09,38.5,39.25,38.5,39.25,28800,1.32570234174848,1.35152771204229,1.32570234174848,1.35152771204229,836386.845736121,0.0,1.0
1970-01-12,38.25,38.87,37.75,38.5,34467,1.31709388498388,1.33844285776009,1.29987697145468,1.32570234174848,1000963.38236065,0.0,1.0
1970-01-13,38.75,38.87,38.38,38.38,24800,1.33431079851309,1.33844285776009,1.32157028250148,1.32157028250148,720222.006050543,0.0,1.0
1970-01-14,39.13,39.13,38.12,38.75,21400,1.34739565279528,1.34739565279528,1.31261748746629,1.33431079851309,621481.892317809,0.0,1.0
1970-01-15,39.0,39.13,38.62,39.13,16800,1.34291925527769,1.34739565279528,1.32983440099549,1.34739565279528,487892.326679401,0.0,1.0
1970-01-16,38.5,39.38,38.5,39.0,18067,1.32570234174848,1.35600410955988,1.32570234174848,1.34291925527769,524687.539649809,0.0,1.0
1970-01-19,38.5,38.87,38.12,38.5,14867,1.32570234174848,1.33844285776009,1.31261748746629,1.32570234174848,431755.667901351,0.0,1.0
1970-01-20,38.5,39.0,38.12,38.5,23267,1.32570234174848,1.34291925527769,1.31261748746629,1.32570234174848,675701.831241053,0.0,1.0
1970-01-21,38.25,38.75,37.75,38.5,24400,1.31709388498388,1.33431079851309,1.29987697145468,1.32570234174848,708605.522081991,0.0,1.0
1970-01-22,38.12,38.75,38.0,38.25,18000,1.31261748746629,1.33431079851309,1.30848542821928,1.31709388498388,522741.778585074,0.0,1.0
1970-01-23,38.0,39.13,38.0,38.12,20600,1.30848542821928,1.34739565279528,1.30848542821928,1.31261748746629,598248.924380697,0.0,1.0
1970-01-26,36.88,38.0,36.5,38.0,16467,1.26991954191387,1.30848542821928,1.25683468763168,1.30848542821928,478221.603775579,0.0,1.0
1970-01-27,36.25,36.75,36.13,36.75,17000,1.24822623086708,1.26544314439628,1.24409417162007,1.26544314439628,493700.568663681,0.0,1.0
1970-01-28,36.62,37.0,36.13,36.25,23000,1.26096674687869,1.27405160116088,1.24409417162007,1.24822623086708,667947.828192038,0.0,1.0
1970-01-29,36.5,37.12,36.25,36.62,20067,1.25683468763168,1.27818366040789,1.24822623086708,1.26096674687869,582769.959492593,0.0,1.0
1970-01-30,36.38,37.12,36.0,36.5,45600,1.25270262838467,1.27818366040789,1.23961777410248,1.25683468763168,1324279.17241552,0.0,1.0
1970-02-02,36.5,37.88,36.5,36.5,14400,1.25683468763168,1.30435336897228,1.25683468763168,1.25683468763168,418193.422868059,0.0,1.0
1970-02-03,37.25,37.88,36.5,36.5,67200,1.28266005792548,1.30435336897228,1.25683468763168,1.25683468763168,1951569.30671761,0.0,1.0
1970-02-04,36.75,37.37,36.5,37.25,28867,1.26544314439628,1.28679211717249,1.25683468763168,1.28266005792548,838332.606800852,0.0,1.0
1970-02-05,36.5,36.62,36.0,36.62,23067,1.25683468763168,1.26096674687869,1.23961777410248,1.26096674687869,669893.589256772,0.0,1.0
1970-02-06,36.38,37.0,36.0,36.5,16400,1.25270262838467,1.27405160116088,1.23961777410248,1.25683468763168,476275.842710846,0.0,1.0
1970-02-09,37.0,37.63,36.25,36.38,7267,1.27405160116088,1.29574491220767,1.24822623086708,1.25270262838467,211042.472498763,0.0,1.0
1970-02-10,37.37,37.63,36.88,37.0,19800,1.28679211717249,1.29574491220767,1.26991954191387,1.27405160116088,575015.956443581,0.0,1.0
1970-02-11,37.75,38.62,37.12,37.37,20200,1.29987697145468,1.32983440099549,1.27818366040789,1.28679211717249,586632.44041214,0.0,1.0
1970-02-12,37.25,37.88,37.25,37.75,15067,1.28266005792548,1.30435336897228,1.28266005792548,1.29987697145468,437563.909885629,0.0,1.0
1970-02-13,37.25,37.63,37.12,37.25,46867,1.28266005792548,1.29574491220767,1.27818366040789,1.28266005792548,1361074.38538593,0.0,1.0
1970-02-17,37.25,37.5,37.12,37.37,13867,1.28266005792548,1.29126851469008,1.27818366040789,1.28679211717249,402714.457979957,0.0,1.0
1970-02-18,37.63,37.88,37.0,37.25,109467,1.29574491220767,1.30435336897228,1.27405160116088,1.28266005792548,3179054.12646514,0.0,1.0
1970-02-19,39.13,39.25,37.75,37.75,65667,1.34739565279528,1.35152771204229,1.29987697145468,1.29987697145468,1907049.13190811,0.0,1.0
1970-02-20,39.25,40.25,38.38,39.13,24267,1.35152771204229,1.38596153910069,1.32157028250148,1.34739565279528,704743.041162442,0.0,1.0
1970-02-24,40.0,40.25,39.13,39.25,14067,1.37735308233609,1.38596153910069,1.34739565279528,1.35152771204229,408522.699964234,0.0,1.0
1970-02-25,40.25,40.5,39.75,40.0,18867,1.38596153910069,1.39456999586529,1.36874462557149,1.37735308233609,547920.507586921,0.0,1.0
1970-02-26,39.75,40.12,39.5,40.12,7400,1.36874462557149,1.3814851415831,1.36013616880689,1.3814851415831,214904.953418308,0.0,1.0
1970-02-27,39.75,40.25,39.62,39.75,8267,1.36874462557149,1.38596153910069,1.36426822805389,1.36874462557149,240083.682420155,0.0,1.0
1970-03-02,40.37,41.62,39.88,39.88,24867,1.3900935983477,1.4331358821707,1.37322102308908,1.37322102308908,722167.767115277,0.0,1.0
1970-03-03,40.0,41.12,40.0,40.37,38267,1.37735308233609,1.4159189686415,1.37735308233609,1.3900935983477,1111319.98006194,0.0,1.0
1970-03-04,40.75,41.25,40.25,40.25,22067,1.40317845262989,1.42039536615909,1.38596153910069,1.38596153910069,640852.379335379,0.0,1.0
1970-03-05,41.12,41.38,40.75,40.75,18067,1.4159189686415,1.42487176367668,1.40317845262989,1.40317845262989,524687.539649806,0.0,1.0
1970-03-06,41.12,41.5,41.0,41.12,21267,1.4159189686415,1.42900382292369,1.41178690939449,1.4159189686415,617619.411398264,0.0,1.0
1970-03-09,40.63,40.75,40.25,40.75,10867,1.39904639338288,1.40317845262989,1.38596153910069,1.40317845262989,315590.828215778,0.0,1.0
1970-03-10,40.25,40.63,40.12,40.63,7600,1.38596153910069,1.39904639338288,1.3814851415831,1.39904639338288,220713.195402586,0.0,1.0
1970-03-11,40.12,40.5,40.12,40.25,9267,1.3814851415831,1.39456999586529,1.3814851415831,1.38596153910069,269124.892341548,0.0,1.0
1970-03-12,40.25,40.5,40.0,40.12,10867,1.38596153910069,1.39456999586529,1.37735308233609,1.3814851415831,315590.828215777,0.0,1.0
1970-03-13,40.63,40.63,40.37,40.37,31000,1.39904639338288,1.39904639338288,1.3900935983477,1.3900935983477,900277.507563183,0.0,1.0
1970-03-16,40.25,40.63,40.25,40.63,11067,1.38596153910069,1.39904639338288,1.38596153910069,1.39904639338288,321399.070200056,0.0,1.0
1970-03-17,40.88,40.88,40.0,40.25,68667,1.40765485014748,1.40765485014748,1.37735308233609,1.38596153910069,1994172.76167229,0.0,1.0
1970-03-18,42.13,43.0,41.5,41.5,67600,1.45069713397048,1.48065456351129,1.42900382292369,1.42900382292369,1963185.79068617,0.0,1.0
1970-03-19,42.5,42.75,42.0,42.13,11667,1.46343764998209,1.47204610674669,1.44622073645289,1.45069713397048,338823.796152893,0.0,1.0
1970-03-20,41.87,42.62,41.62,42.5,9867,1.4417443389353,1.4675697092291,1.4331358821707,1.46343764998209,286549.618294385,0.0,1.0
1970-03-23,42.5,42.88,42.0,42.0,21667,1.46343764998209,1.47652250426429,1.44622073645289,1.44622073645289,629235.895366823,0.0,1.0
1970-03-24,42.5,43.88,42.25,42.5,35867,1.46343764998209,1.51095633132269,1.45482919321749,1.46343764998209,1041621.0762506,0.0,1.0
1970-03-25,44.0,44.75,42.25,42.5,83000,1.5150883905697,1.5409137608635,1.45482919321749,1.46343764998209,2410420.42347561,0.0,1.0
1970-03-26,44.25,44.5,43.88,44.0,31067,1.5236968473343,1.5323053040989,1.51095633132269,1.5150883905697,902223.268627914,0.0,1.0
1970-03-30,44.0,44.25,43.63,44.25,13400,1.5150883905697,1.5236968473343,1.50234787455809,1.5236968473343,389152.212946665,0.0,1.0
1970-03-31,43.88,44.0,43.78,44.0,32800,1.51095633132269,1.5150883905697,1.50751294861685,1.5150883905697,952551.685421689,0.0,1.0
1970-04-01,43.63,44.0,43.63,43.88,28400,1.50234787455809,1.5150883905697,1.50234787455809,1.51095633132269,824770.36176756,0.0,1.0
1970-04-02,43.88,44.25,43.5,43.63,17000,1.51095633132269,1.5236968473343,1.4978714770405,1.50234787455809,493700.56866368,0.0,1.0
1970-04-03,44.25,44.38,43.88,43.88,13600,1.5236968473343,1.52817324485189,1.51095633132269,1.51095633132269,394960.454930944,0.0,1.0
1970-04-06,44.12,44.38,43.88,44.25,8400,1.5192204498167,1.52817324485189,1.51095633132269,1.5236968473343,243946.163339702,0.0,1.0
1970-04-07,43.75,43.88,43.5,43.88,14800,1.5064799338051,1.51095633132269,1.4978714770405,1.51095633132269,429809.906836615,0.0,1.0
1970-04-08,43.25,43.88,43.0,43.75,6267,1.48926302027589,1.51095633132269,1.48065456351129,1.5064799338051,182001.26257737,0.0,1.0
1970-04-09,43.25,43.37,43.0,43.25,10200,1.48926302027589,1.4933950795229,1.48065456351129,1.48926302027589,296220.341198209,0.0,1.0
1970-04-10,43.12,43.12,42.38,43.12,35067,1.4847866227583,1.4847866227583,1.45930559073509,1.4847866227583,1018388.10831349,0.0,1.0
1970-04-13,43.12,43.37,43.12,43.12,15000,1.4847866227583,1.4933950795229,1.4847866227583,1.4847866227583,435618.148820896,0.0,1.0
1970-04-14,43.12,43.12,42.5,43.12,73200,1.4847866227583,1.4847866227583,1.46343764998209,1.4847866227583,2125816.56624597,0.0,1.0
1970-04-15,42.38,43.0,42.38,43.0,11400,1.45930559073509,1.48065456351129,1.45930559073509,1.48065456351129,331069.793103879,0.0,1.0
1970-04-16,42.5,42.5,42.13,42.38,6867,1.46343764998209,1.46343764998209,1.45069713397048,1.45930559073509,199425.988530206,0.0,1.0
1970-04-17,41.12,42.62,41.0,42.5,54667,1.4159189686415,1.4675697092291,1.41178690939449,1.46343764998209,1587595.82277279,0.0,1.0
1970-04-20,40.25,40.5,40.0,40.5,24467,1.38596153910069,1.39456999586529,1.37735308233609,1.39456999586529,710551.283146721,0.0,1.0
1970-04-21,39.88,40.37,39.88,40.25,15867,1.37322102308908,1.3900935983477,1.37322102308908,1.38596153910069,460796.877822742,0.0,1.0
1970-04-22,39.5,40.0,39.5,39.88,33467,1.36013616880689,1.37735308233609,1.36013616880689,1.37322102308908,971922.172439257,0.0,1.0
1970-04-23,39.0,39.13,38.25,39.13,18867,1.34291925527769,1.34739565279528,1.31709388498388,1.34739565279528,547920.50758692,0.0,1.0
1970-04-24,38.87,39.0,38.0,39.0,15400,1.33844285776009,1.34291925527769,1.30848542821928,1.34291925527769,447234.632789453,0.0,1.0
1970-04-27,38.75,39.13,38.25,38.87,19067,1.33431079851309,1.34739565279528,1.31709388498388,1.33844285776009,553728.749571198,0.0,1.0
1970-04-28,38.0,38.87,38.0,38.75,16400,1.30848542821928,1.33844285776009,1.30848542821928,1.33431079851309,476275.842710846,0.0,1.0
1970-04-29,39.88,40.0,37.37,38.0,34600,1.37322102308908,1.37735308233609,1.28679211717249,1.30848542821928,1004825.8632802,0.0,1.0
1970-04-30,38.38,39.5,38.0,39.5,22067,1.32157028250148,1.36013616880689,1.30848542821928,1.36013616880689,640852.379335377,0.0,1.0
1970-05-01,39.38,39.62,37.5,38.38,25200,1.35600410955988,1.36426822805389,1.29126851469008,1.32157028250148,731838.490019102,0.0,1.0
1970-05-04,38.38,39.62,37.75,39.38,11267,1.32157028250148,1.36426822805389,1.29987697145468,1.35600410955988,327207.312184334,0.0,1.0
1970-05-05,38.12,38.25,37.75,38.25,16400,1.31261748746629,1.31709388498388,1.29987697145468,1.31709388498388,476275.842710846,0.0,1.0
1970-05-06,38.62,38.87,38.38,38.38,11067,1.32983440099549,1.33844285776009,1.32157028250148,1.32157028250148,321399.070200057,0.0,1.0
1970-05-07,38.75,38.87,38.25,38.62,7667,1.33431079851309,1.33844285776009,1.31709388498388,1.32983440099549,222658.956467319,0.0,1.0
1970-05-08,39.0,39.0,38.5,38.75,7667,1.34291925527769,1.34291925527769,1.32570234174848,1.33431079851309,222658.956467319,0.0,1.0
1970-05-11,38.38,38.87,38.25,38.87,3600,1.32157028250148,1.33844285776009,1.31709388498388,1.33844285776009,104548.355717014,0.0,1.0
1970-05-12,36.62,38.5,36.5,38.38,22200,1.26096674687869,1.32570234174848,1.25683468763168,1.32157028250148,644714.860254923,0.0,1.0
1970-05-13,36.38,37.0,36.0,36.62,31400,1.25270262838467,1.27405160116088,1.23961777410248,1.26096674687869,911893.991531741,0.0,1.0
1970-05-14,35.5,36.25,35.0,36.25,35600,1.22240086057328,1.24822623086708,1.20518394704408,1.24822623086708,1033867.07320159,0.0,1.0
1970-05-15,34.75,36.25,34.75,35.5,28000,1.19657549027948,1.24822623086708,1.19657549027948,1.22240086057328,813153.877799001,0.0,1.0
1970-05-18,34.25,34.63,34.0,34.63,13200,1.17935857675028,1.19244343103247,1.17075011998567,1.19244343103247,383343.970962386,0.0,1.0
1970-05-19,34.25,34.63,33.5,34.25,12400,1.17935857675028,1.19244343103247,1.15353320645647,1.17935857675028,360111.003025272,0.0,1.0
1970-05-20,32.75,34.25,32.25,34.25,125800,1.12770783616267,1.17935857675028,1.11049092263347,1.17935857675028,3653384.20811124,0.0,1.0
1970-05-21,32.5,32.87,32.0,32.75,21400,1.11909937939807,1.13183989540968,1.10188246586887,1.12770783616267,621481.892317811,0.0,1.0
1970-05-22,32.0,32.25,31.63,32.25,30800,1.10188246586887,1.11049092263347,1.08914194985726,1.11049092263347,894469.265578904,0.0,1.0
1970-05-26,31.25,32.0,30.5,30.62,44800,1.07605709557507,1.10188246586887,1.05023172528127,1.05436378452828,1301046.2044784,0.0,1.0
1970-05-27,33.75,34.0,31.37,31.37,32800,1.16214166322107,1.17075011998567,1.08018915482208,1.08018915482208,952551.685421693,0.0,1.0
1970-05-28,34.37,34.37,33.38,33.75,18200,1.18349063599728,1.18349063599728,1.14940114720947,1.16214166322107,528550.020569354,0.0,1.0
1970-05-29,35.0,35.0,33.75,34.37,28267,1.20518394704408,1.20518394704408,1.16214166322107,1.18349063599728,820907.880848013,0.0,1.0
1970-06-01,37.0,37.0,34.75,35.0,14667,1.27405160116088,1.27405160116088,1.19657549027948,1.20518394704408,425947.425917071,0.0,1.0
1970-06-02,37.25,37.25,36.38,37.0,24400,1.28266005792548,1.28266005792548,1.25270262838467,1.27405160116088,708605.52208199,0.0,1.0
1970-06-03,37.0,37.37,36.38,37.25,11400,1.27405160116088,1.28679211717249,1.25270262838467,1.28266005792548,331069.79310388,0.0,1.0
1970-06-04,37.12,37.5,35.62,37.0,19000,1.27818366040789,1.29126851469008,1.22653291982029,1.27405160116088,551782.988506466,0.0,1.0
1970-06-05,36.75,37.0,36.25,37.0,8867,1.26544314439628,1.27405160116088,1.24822623086708,1.27405160116088,257508.408372992,0.0,1.0
1970-06-08,36.13,36.5,35.75,36.5,15400,1.24409417162007,1.25683468763168,1.23100931733788,1.25683468763168,447234.632789452,0.0,1.0
1970-06-09,35.62,36.25,35.5,36.13,12400,1.22653291982029,1.24822623086708,1.22240086057328,1.24409417162007,360111.003025272,0.0,1.0
1970-06-10,35.62,36.25,35.5,35.62,6667,1.22653291982029,1.24822623086708,1.22240086057328,1.22653291982029,193617.746545926,0.0,1.0
1970-06-11,35.0,35.38,34.75,35.38,8400,1.20518394704408,1.21826880132627,1.19657549027948,1.21826880132627,243946.1633397,0.0,1.0
1970-06-12,34.5,35.12,34.12,35.0,12200,1.18796703351488,1.20931600629109,1.17488217923268,1.20518394704408,354302.761040993,0.0,1.0
1970-06-15,34.75,35.0,34.37,34.5,10800,1.19657549027948,1.20518394704408,1.18349063599728,1.18796703351488,313645.067151043,0.0,1.0
1970-06-16,35.75,36.5,34.63,34.75,9400,1.23100931733788,1.25683468763168,1.19244343103247,1.19657549027948,272987.373261094,0.0,1.0
1970-06-17,35.87,37.12,35.87,35.87,12467,1.23514137658489,1.27818366040789,1.23514137658489,1.23514137658489,362056.764090005,0.0,1.0
1970-06-18,36.0,36.75,35.62,35.87,14800,1.23961777410248,1.26544314439628,1.22653291982029,1.23514137658489,429809.906836616,0.0,1.0
1970-06-19,36.0,37.0,35.5,36.0,29000,1.23961777410248,1.27405160116088,1.22240086057328,1.23961777410248,842195.087720396,0.0,1.0
1970-06-22,36.25,36.5,35.75,36.0,14200,1.24822623086708,1.25683468763168,1.23100931733788,1.23961777410248,412385.18088378,0.0,1.0
1970-06-23,36.0,36.5,35.75,36.25,7400,1.23961777410248,1.25683468763168,1.23100931733788,1.24822623086708,214904.953418308,0.0,1.0
1970-06-24,36.0,36.75,35.38,36.0,14867,1.23961777410248,1.26544314439628,1.21826880132627,1.23961777410248,431755.667901349,0.0,1.0
1970-06-25,35.62,36.62,35.62,36.0,11000,1.22653291982029,1.26096674687869,1.22653291982029,1.23961777410248,319453.309135322,0.0,1.0
1970-06-26,35.38,36.0,35.38,35.62,8067,1.21826880132627,1.23961777410248,1.21826880132627,1.22653291982029,234275.440435877,0.0,1.0
1970-06-29,34.63,35.62,34.63,35.38,12200,1.19244343103247,1.22653291982029,1.19244343103247,1.21826880132627,354302.761040994,0.0,1.0
1970-06-30,34.63,35.12,34.5,34.63,7067,1.19244343103247,1.20931600629109,1.18796703351488,1.19244343103247,205234.230514484,0.0,1.0
1970-07-01,33.62,34.5,33.38,34.5,24267,1.15766526570348,1.18796703351488,1.14940114720947,1.18796703351488,704743.041162445,0.0,1.0
1970-07-02,33.25,33.88,33.0,33.62,22467,1.14492474969187,1.16661806073867,1.13631629292727,1.15766526570348,652468.863303938,0.0,1.0
1970-07-06,31.75,32.5,31.5,32.5,22000,1.09327400910427,1.11909937939807,1.08466555233967,1.11909937939807,638906.618270645,0.0,1.0
1970-07-07,31.12,33.25,31.12,31.75,34467,1.07158069805748,1.14492474969187,1.07158069805748,1.09327400910427,1000963.38236065,0.0,1.0
1970-07-08,31.63,31.75,30.75,31.12,15000,1.08914194985726,1.09327400910427,1.05884018204587,1.07158069805748,435618.148820895,0.0,1.0
1970-07-09,31.88,32.38,31.75,31.75,10600,1.09775040662186,1.11496732015106,1.09327400910427,1.09327400910427,307836.825166766,0.0,1.0
1970-07-10,31.75,31.88,31.75,31.88,6400,1.09327400910427,1.09775040662186,1.09327400910427,1.09775040662186,185863.743496915,0.0,1.0
1970-07-13,31.12,31.88,31.12,31.75,7200,1.07158069805748,1.09775040662186,1.07158069805748,1.09327400910427,209096.711434029,0.0,1.0
1970-07-14,30.25,31.5,30.13,31.12,15867,1.04162326851667,1.08466555233967,1.03749120926966,1.07158069805748,460796.877822741,0.0,1.0
1970-07-15,31.0,31.25,30.0,30.25,13867,1.06744863881047,1.07605709557507,1.03301481175207,1.04162326851667,402714.457979956,0.0,1.0
1970-07-16,32.75,33.38,31.25,31.25,24800,1.12770783616267,1.14940114720947,1.07605709557507,1.07605709557507,720222.006050547,0.0,1.0
1970-07-17,33.88,35.0,33.25,33.25,34467,1.16661806073867,1.20518394704408,1.14492474969187,1.14492474969187,1000963.38236065,0.0,1.0
1970-07-20,33.62,34.0,33.5,33.88,9467,1.15766526570348,1.17075011998567,1.15353320645647,1.16661806073867,274933.134325828,0.0,1.0
1970-07-21,33.88,33.88,32.5,33.62,38800,1.16661806073867,1.16661806073867,1.11909937939807,1.15766526570348,1126798.94495004,0.0,1.0
1970-07-22,33.13,34.0,33.13,33.88,13067,1.14079269044486,1.17075011998567,1.14079269044486,1.16661806073867,379481.490042844,0.0,1.0
1970-07-23,34.0,34.0,32.62,33.13,17800,1.17075011998567,1.17075011998567,1.12323143864508,1.14079269044486,516933.536600797,0.0,1.0
1970-07-24,33.13,33.62,32.75,33.62,9800,1.14079269044486,1.15766526570348,1.12770783616267,1.15766526570348,284603.857229652,0.0,1.0
1970-07-27,32.5,33.0,32.0,33.0,13667,1.11909937939807,1.13631629292727,1.10188246586887,1.13631629292727,396906.215995678,0.0,1.0
1970-07-28,32.38,32.87,32.25,32.5,12667,1.11496732015106,1.13183989540968,1.11049092263347,1.11909937939807,367865.006074286,0.0,1.0
1970-07-29,32.5,33.25,32.5,32.5,63667,1.11909937939807,1.14492474969187,1.11909937939807,1.11909937939807,1848966.71206533,0.0,1.0
1970-07-30,32.38,32.5,32.12,32.5,17800,1.11496732015106,1.11909937939807,1.10601452511588,1.11909937939807,516933.536600797,0.0,1.0
1970-07-31,32.75,32.75,32.12,32.38,19000,1.12770783616267,1.12770783616267,1.10601452511588,1.11496732015106,551782.988506468,0.0,1.0
1970-08-03,32.87,33.0,32.62,32.75,14867,1.13183989540968,1.13631629292727,1.12323143864508,1.12770783616267,431755.667901349,0.0,1.0
1970-08-04,32.75,32.75,31.88,32.75,20800,1.12770783616267,1.12770783616267,1.09775040662186,1.12770783616267,604057.166364975,0.0,1.0
1970-08-05,32.75,33.0,32.0,32.75,21000,1.12770783616267,1.13631629292727,1.10188246586887,1.12770783616267,609865.408349254,0.0,1.0
1970-08-06,32.75,33.25,32.5,32.75,6000,1.12770783616267,1.14492474969187,1.11909937939807,1.12770783616267,174247.259528358,0.0,1.0
1970-08-07,33.38,33.38,32.75,32.75,17400,1.14940114720947,1.14940114720947,1.12770783616267,1.12770783616267,505317.052632236,0.0,1.0
1970-08-10,33.38,33.62,32.87,33.38,7600,1.14940114720947,1.15766526570348,1.13183989540968,1.14940114720947,220713.195402586,0.0,1.0
1970-08-11,32.5,33.0,32.38,33.0,22600,1.11909937939807,1.13631629292727,1.11496732015106,1.13631629292727,656331.344223482,0.0,1.0
1970-08-12,32.5,32.62,32.12,32.5,11000,1.11909937939807,1.12323143864508,1.10601452511588,1.11909937939807,319453.309135323,0.0,1.0
1970-08-13,32.0,32.5,32.0,32.5,12067,1.10188246586887,1.11909937939807,1.10188246586887,1.11909937939807,350440.280121449,0.0,1.0
1970-08-14,31.75,32.5,31.75,32.0,9400,1.09327400910427,1.11909937939807,1.09327400910427,1.10188246586887,272987.373261094,0.0,1.0
1970-08-17,31.25,32.25,31.25,31.75,11400,1.07605709557507,1.11049092263347,1.07605709557507,1.09327400910427,331069.79310388,0.0,1.0
1970-08-18,31.88,32.0,31.25,31.25,9400,1.09775040662186,1.10188246586887,1.07605709557507,1.07605709557507,272987.373261095,0.0,1.0
1970-08-19,31.63,32.12,31.63,31.88,23067,1.08914194985726,1.10601452511588,1.08914194985726,1.09775040662186,669893.589256773,0.0,1.0
1970-08-20,31.75,31.88,31.5,31.63,11067,1.09327400910427,1.09775040662186,1.08466555233967,1.08914194985726,321399.070200056,0.0,1.0
1970-08-21,33.88,33.88,31.37,31.75,28667,1.16661806073867,1.16661806073867,1.08018915482208,1.09327400910427,832524.36481657,0.0,1.0
1970-08-24,34.0,34.25,33.5,33.88,23200,1.17075011998567,1.17935857675028,1.15353320645647,1.16661806073867,673756.07017632,0.0,1.0
1970-08-25,34.0,34.37,33.0,34.0,17200,1.17075011998567,1.18349063599728,1.13631629292727,1.17075011998567,499508.810647961,0.0,1.0
1970-08-26,34.75,35.12,33.5,34.0,58000,1.19657549027948,1.20931600629109,1.15353320645647,1.17075011998567,1684390.17544079,0.0,1.0
1970-08-27,33.75,35.0,33.75,34.75,17800,1.16214166322107,1.20518394704408,1.16214166322107,1.19657549027948,516933.536600797,0.0,1.0
1970-08-28,33.75,34.5,33.75,33.75,13467,1.16214166322107,1.18796703351488,1.16214166322107,1.16214166322107,391097.974011401,0.0,1.0
1970-08-31,33.38,33.88,32.25,33.75,14267,1.14940114720947,1.16661806073867,1.11049092263347,1.16214166322107,414330.941948512,0.0,1.0
1970-09-01,33.13,33.62,33.0,33.38,7267,1.14079269044486,1.15766526570348,1.13631629292727,1.14940114720947,211042.472498764,0.0,1.0
1970-09-02,33.5,34.0,33.25,33.25,9200,1.15353320645647,1.17075011998567,1.14492474969187,1.14492474969187,267179.131276816,0.0,1.0
1970-09-03,33.25,33.75,33.25,33.5,18067,1.14492474969187,1.16214166322107,1.14492474969187,1.15353320645647,524687.539649808,0.0,1.0
1970-09-04,34.25,34.37,33.13,33.25,31600,1.17935857675028,1.18349063599728,1.14079269044486,1.14492474969187,917702.233516014,0.0,1.0
1970-09-08,34.0,34.25,33.62,34.25,20600,1.17075011998567,1.17935857675028,1.15766526570348,1.17935857675028,598248.924380698,0.0,1.0
1970-09-09,34.12,34.25,33.62,34.0,22867,1.17488217923268,1.17935857675028,1.15766526570348,1.17075011998567,664085.347272495,0.0,1.0
1970-09-10,34.25,34.25,34.0,34.12,15400,1.17935857675028,1.17935857675028,1.17075011998567,1.17488217923268,447234.63278945,0.0,1.0
1970-09-11,34.0,34.37,34.0,34.25,21467,1.17075011998567,1.18349063599728,1.17075011998567,1.17935857675028,623427.653382546,0.0,1.0
1970-09-14,33.88,34.25,33.75,34.0,23267,1.16661806073867,1.17935857675028,1.16214166322107,1.17075011998567,675701.831241049,0.0,1.0
1970-09-15,33.88,34.25,33.88,33.88,8400,1.16661806073867,1.17935857675028,1.16661806073867,1.16661806073867,243946.1633397,0.0,1.0
1970-09-16,34.0,34.12,33.88,33.88,40600,1.17075011998567,1.17488217923268,1.16661806073867,1.16661806073867,1179073.12280856,0.0,1.0
1970-09-17,34.25,34.5,34.12,34.12,31400,1.17935857675028,1.18796703351488,1.17488217923268,1.17488217923268,911893.991531736,0.0,1.0
1970-09-18,34.5,34.75,34.0,34.25,14267,1.18796703351488,1.19657549027948,1.17075011998567,1.17935857675028,414330.941948512,0.0,1.0
1970-09-21,34.25,34.63,34.12,34.5,13200,1.17935857675028,1.19244343103247,1.17488217923268,1.18796703351488,383343.970962386,0.0,1.0
1970-09-22,34.25,34.5,34.12,34.25,15067,1.17935857675028,1.18796703351488,1.17488217923268,1.17935857675028,437563.909885626,0.0,1.0
1970-09-23,34.88,35.0,34.12,34.25,21267,1.20105188779707,1.20518394704408,1.17488217923268,1.17935857675028,617619.411398264,0.0,1.0
1970-09-24,35.0,35.75,34.75,34.88,30000,1.20518394704408,1.23100931733788,1.19657549027948,1.20105188779707,871236.297641787,0.0,1.0
1970-09-25,35.87,35.87,35.12,35.12,21800,1.23514137658489,1.23514137658489,1.20931600629109,1.20931600629109,633098.376286365,0.0,1.0
1970-09-28,35.38,35.87,35.25,35.87,5200,1.21826880132627,1.23514137658489,1.21379240380868,1.23514137658489,151014.291591243,0.0,1.0
1970-09-29,35.5,35.87,35.0,35.38,16400,1.22240086057328,1.23514137658489,1.20518394704408,1.21826880132627,476275.842710844,0.0,1.0
1970-09-30,35.62,35.87,35.0,35.5,11667,1.22653291982029,1.23514137658489,1.20518394704408,1.22240086057328,338823.796152891,0.0,1.0
1970-10-01,35.38,35.87,35.12,35.62,9400,1.21826880132627,1.23514137658489,1.20931600629109,1.22653291982029,272987.373261094,0.0,1.0
1970-10-02,35.87,36.0,35.5,35.5,12200,1.23514137658489,1.23961777410248,1.22240086057328,1.22240086057328,354302.761040993,0.0,1.0
1970-10-05,36.62,36.62,36.0,36.0,20667,1.26096674687869,1.26096674687869,1.23961777410248,1.23961777410248,600194.685445428,0.0,1.0
1970-10-06,37.12,37.37,36.5,36.62,25067,1.27818366040789,1.28679211717249,1.25683468763168,1.26096674687869,727976.009099558,0.0,1.0
1970-10-07,36.13,37.5,36.13,37.12,13400,1.24409417162007,1.29126851469008,1.24409417162007,1.27818366040789,389152.212946666,0.0,1.0
1970-10-08,36.38,36.88,35.62,36.13,27800,1.25270262838467,1.26991954191387,1.22653291982029,1.24409417162007,807345.635814726,0.0,1.0
1970-10-09,35.5,36.25,35.5,36.25,42667,1.22240086057328,1.24822623086708,1.22240086057328,1.24822623086708,1239101.30371607,0.0,1.0
1970-10-12,35.0,35.5,34.75,35.5,21867,1.20518394704408,1.22240086057328,1.19657549027948,1.22240086057328,635044.137351099,0.0,1.0
1970-10-13,34.25,34.75,33.62,34.75,26667,1.17935857675028,1.19657549027948,1.15766526570348,1.19657549027948,774441.944973783,0.0,1.0
1970-10-14,34.88,35.25,34.5,34.5,11067,1.20105188779707,1.21379240380868,1.18796703351488,1.18796703351488,321399.070200056,0.0,1.0
1970-10-15,35.38,35.38,34.88,34.88,14200,1.21826880132627,1.21826880132627,1.20105188779707,1.20105188779707,412385.18088378,0.0,1.0
1970-10-16,35.25,35.5,34.75,35.38,23400,1.21379240380868,1.22240086057328,1.19657549027948,1.21826880132627,679564.312160594,0.0,1.0
1970-10-19,34.88,35.25,34.88,35.25,9467,1.20105188779707,1.21379240380868,1.20105188779707,1.21379240380868,274933.134325827,0.0,1.0
1970-10-20,34.75,35.12,34.63,34.88,18600,1.19657549027948,1.20931600629109,1.19244343103247,1.20105188779707,540166.504537908,0.0,1.0
1970-10-21,34.5,34.75,34.37,34.75,9867,1.18796703351488,1.19657549027948,1.18349063599728,1.19657549027948,286549.618294384,0.0,1.0
1970-10-22,34.12,34.5,34.0,34.5,10467,1.17488217923268,1.18796703351488,1.17075011998567,1.18796703351488,303974.344247221,0.0,1.0
1970-10-23,34.5,34.5,34.12,34.12,4067,1.18796703351488,1.18796703351488,1.17488217923268,1.17488217923268,118110.600750305,0.0,1.0
1970-10-26,34.37,34.37,33.62,34.37,8267,1.18349063599728,1.18349063599728,1.15766526570348,1.18349063599728,240083.682420156,0.0,1.0
1970-10-27,34.75,34.75,34.25,34.37,33600,1.19657549027948,1.19657549027948,1.17935857675028,1.18349063599728,975784.653358801,0.0,1.0
1970-10-28,34.63,34.63,34.25,34.63,12800,1.19244343103247,1.19244343103247,1.17935857675028,1.19244343103247,371727.48699383,0.0,1.0
1970-10-29,34.25,34.5,34.12,34.5,17600,1.17935857675028,1.18796703351488,1.17488217923268,1.18796703351488,511125.294616514,0.0,1.0
1970-10-30,34.5,34.5,34.12,34.25,7200,1.18796703351488,1.18796703351488,1.17488217923268,1.17935857675028,209096.711434029,0.0,1.0
1970-11-02,34.5,34.5,34.0,34.5,33200,1.18796703351488,1.18796703351488,1.17075011998567,1.18796703351488,964168.169390244,0.0,1.0
1970-11-03,34.37,34.63,34.37,34.5,14800,1.18349063599728,1.19244343103247,1.18349063599728,1.18796703351488,429809.906836617,0.0,1.0
1970-11-04,34.75,35.12,34.63,34.63,23067,1.19657549027948,1.20931600629109,1.19244343103247,1.19244343103247,669893.58925677,0.0,1.0
1970-11-05,35.25,35.25,34.63,34.75,14667,1.21379240380868,1.21379240380868,1.19244343103247,1.19657549027948,425947.42591707,0.0,1.0
1970-11-06,35.25,35.75,35.25,35.25,19667,1.21379240380868,1.23100931733788,1.21379240380868,1.21379240380868,571153.475524035,0.0,1.0
1970-11-09,36.13,36.38,35.5,35.5,13200,1.24409417162007,1.25270262838467,1.22240086057328,1.22240086057328,383343.970962388,0.0,1.0
1970-11-10,35.75,36.38,35.75,36.13,46200,1.23100931733788,1.25270262838467,1.23100931733788,1.24409417162007,1341703.89836835,0.0,1.0
1970-11-11,36.25,36.75,35.75,35.75,16867,1.24822623086708,1.26544314439628,1.23100931733788,1.23100931733788,489838.087744135,0.0,1.0
1970-11-12,36.0,36.38,36.0,36.25,30200,1.23961777410248,1.25270262838467,1.23961777410248,1.24822623086708,877044.539626067,0.0,1.0
1970-11-13,35.12,35.75,35.0,35.75,20867,1.20931600629109,1.23100931733788,1.20518394704408,1.23100931733788,606002.927429705,0.0,1.0
1970-11-16,35.0,35.25,35.0,35.12,6667,1.20518394704408,1.21379240380868,1.20518394704408,1.20931600629109,193617.746545927,0.0,1.0
1970-11-17,35.25,35.62,35.0,35.0,14800,1.21379240380868,1.22653291982029,1.20518394704408,1.20518394704408,429809.906836615,0.0,1.0
1970-11-18,36.0,36.0,35.25,35.25,15667,1.23961777410248,1.23961777410248,1.21379240380868,1.21379240380868,454988.635838463,0.0,1.0
1970-11-19,36.0,36.25,35.38,36.0,11867,1.23961777410248,1.24822623086708,1.21826880132627,1.23961777410248,344632.03813717,0.0,1.0
1970-11-20,35.75,36.0,35.5,36.0,20600,1.23100931733788,1.23961777410248,1.22240086057328,1.23961777410248,598248.924380695,0.0,1.0
1970-11-23,36.5,36.62,35.62,35.75,12000,1.25683468763168,1.26096674687869,1.22653291982029,1.23100931733788,348494.519056716,0.0,1.0
1970-11-24,36.62,36.88,36.13,36.5,11067,1.26096674687869,1.26991954191387,1.24409417162007,1.25683468763168,321399.070200056,0.0,1.0
1970-11-25,37.25,37.37,36.5,36.62,22067,1.28266005792548,1.28679211717249,1.25683468763168,1.26096674687869,640852.37933538,0.0,1.0
1970-11-27,38.38,38.38,37.37,37.37,6867,1.32157028250148,1.32157028250148,1.28679211717249,1.28679211717249,199425.988530205,0.0,1.0
1970-11-30,38.75,39.13,38.25,38.38,18400,1.33431079851309,1.34739565279528,1.31709388498388,1.32157028250148,534358.262553629,0.0,1.0
1970-12-01,39.75,40.25,39.0,39.0,30667,1.36874462557149,1.38596153910069,1.34291925527769,1.34291925527769,890606.784659357,0.0,1.0
1970-12-02,41.0,41.0,39.75,39.75,22600,1.41178690939449,1.41178690939449,1.36874462557149,1.36874462557149,656331.344223481,0.0,1.0
1970-12-03,41.38,42.0,40.5,41.0,27400,1.42487176367668,1.44622073645289,1.39456999586529,1.41178690939449,795729.151846169,0.0,1.0
1970-12-04,40.88,41.0,40.5,41.0,28400,1.40765485014748,1.41178690939449,1.39456999586529,1.41178690939449,824770.361767562,0.0,1.0
1970-12-07,41.38,41.5,41.12,41.12,25467,1.42487176367668,1.42900382292369,1.4159189686415,1.4159189686415,739592.493068117,0.0,1.0
1970-12-08,41.25,41.62,41.12,41.38,27600,1.42039536615909,1.4331358821707,1.4159189686415,1.42487176367668,801537.393830447,0.0,1.0
1970-12-09,40.75,41.38,40.75,41.25,28600,1.40317845262989,1.42487176367668,1.40317845262989,1.42039536615909,830578.603751839,0.0,1.0
1970-12-10,41.5,41.87,40.75,40.75,32267,1.42900382292369,1.4417443389353,1.40317845262989,1.40317845262989,937072.720533588,0.0,1.0
1970-12-11,42.13,42.13,41.5,41.5,11400,1.45069713397048,1.45069713397048,1.42900382292369,1.42900382292369,331069.793103881,0.0,1.0
1970-12-14,41.87,42.0,41.62,42.0,12600,1.4417443389353,1.44622073645289,1.4331358821707,1.44622073645289,365919.245009552,0.0,1.0
1970-12-15,41.0,41.87,40.88,41.87,46867,1.41178690939449,1.4417443389353,1.40765485014748,1.4417443389353,1361074.38538592,0.0,1.0
1970-12-16,41.38,41.5,40.88,41.0,20867,1.42487176367668,1.42900382292369,1.40765485014748,1.41178690939449,606002.927429709,0.0,1.0
1970-12-17,41.5,41.62,41.12,41.38,11000,1.42900382292369,1.4331358821707,1.4159189686415,1.42487176367668,319453.309135323,0.0,1.0
1970-12-18,41.5,41.87,41.25,41.5,37600,1.42900382292369,1.4417443389353,1.42039536615909,1.42900382292369,1091949.49304438,0.0,1.0
1970-12-21,41.38,41.75,41.12,41.5,45267,1.42487176367668,1.43761227968829,1.4159189686415,1.42900382292369,1314608.4495117,0.0,1.0
1970-12-22,41.38,41.75,41.38,41.38,14867,1.42487176367668,1.43761227968829,1.42487176367668,1.42487176367668,431755.66790135,0.0,1.0
1970-12-23,41.38,41.5,40.75,41.38,30200,1.42487176367668,1.42900382292369,1.40317845262989,1.42487176367668,877044.53962607,0.0,1.0
1970-12-24,41.38,41.62,41.0,41.38,7800,1.42487176367668,1.4331358821707,1.41178690939449,1.42487176367668,226521.437386866,0.0,1.0
1970-12-28,41.75,41.75,41.12,41.38,5067,1.43761227968829,1.43761227968829,1.4159189686415,1.42487176367668,147151.810671698,0.0,1.0
1970-12-29,42.75,43.0,41.62,41.75,18600,1.47204610674669,1.48065456351129,1.4331358821707,1.43761227968829,540166.504537911,0.0,1.0
1970-12-30,43.12,44.0,43.0,43.0,87267,1.4847866227583,1.5150883905697,1.48065456351129,1.48065456351129,2534339.26621021,0.0,1.0
1970-12-31,42.75,43.12,42.5,43.12,18667,1.47204610674669,1.4847866227583,1.46343764998209,1.4847866227583,542112.265602644,0.0,1.0
1971-01-04,42.25,42.88,42.13,42.75,12000,1.45482919321749,1.47652250426429,1.45069713397048,1.47204610674669,348494.519056716,0.0,1.0
1971-01-05,42.25,42.88,42.13,42.25,23067,1.45482919321749,1.47652250426429,1.45069713397048,1.45482919321749,669893.589256773,0.0,1.0
1971-01-06,42.75,43.0,42.38,42.38,11000,1.47204610674669,1.48065456351129,1.45930559073509,1.45930559073509,319453.309135324,0.0,1.0
1971-01-07,42.75,43.5,42.75,42.75,25667,1.47204610674669,1.4978714770405,1.47204610674669,1.47204610674669,745400.735052396,0.0,1.0
1971-01-08,42.75,43.5,42.5,42.75,21867,1.47204610674669,1.4978714770405,1.46343764998209,1.47204610674669,635044.137351102,0.0,1.0
1971-01-11,42.62,43.37,42.5,42.75,14000,1.4675697092291,1.4933950795229,1.46343764998209,1.47204610674669,406576.938899502,0.0,1.0
1971-01-12,44.87,44.87,44.25,44.25,24067,1.54504582011051,1.54504582011051,1.5236968473343,1.5236968473343,698934.799178163,0.0,1.0
1971-01-13,44.25,44.87,44.25,44.87,63400,1.5236968473343,1.54504582011051,1.5236968473343,1.54504582011051,1841212.70901631,0.0,1.0
1971-01-14,43.88,44.75,43.88,44.25,49667,1.51095633132269,1.5409137608635,1.51095633132269,1.5236968473343,1442389.77316582,0.0,1.0
1971-01-15,44.75,45.38,44.12,44.12,24800,1.5409137608635,1.56260707191029,1.5192204498167,1.5192204498167,720222.006050545,0.0,1.0
1971-01-18,45.38,45.75,44.87,44.87,18400,1.56260707191029,1.5753475879219,1.54504582011051,1.54504582011051,534358.262553631,0.0,1.0
1971-01-19,47.25,47.5,45.62,45.62,16067,1.6269983285095,1.6356067852741,1.57087119040431,1.57087119040431,466605.119807022,0.0,1.0
1971-01-20,45.88,46.5,45.25,46.5,30200,1.57982398543949,1.6011729582157,1.5581306743927,1.6011729582157,877044.53962607,0.0,1.0
1971-01-21,45.13,45.5,44.87,45.5,47400,1.55399861514569,1.5667391311573,1.54504582011051,1.5667391311573,1376553.35027403,0.0,1.0
1971-01-22,45.75,45.88,45.13,45.13,27067,1.5753475879219,1.57982398543949,1.55399861514569,1.55399861514569,786058.428942344,0.0,1.0
1971-01-25,46.88,46.88,45.62,45.75,33800,1.6142578124979,1.6142578124979,1.57087119040431,1.5753475879219,981592.89534308,0.0,1.0
1971-01-26,46.88,47.25,46.63,46.88,21400,1.6142578124979,1.6269983285095,1.60564935573329,1.6142578124979,621481.892317808,0.0,1.0
1971-01-27,46.37,46.88,46.12,46.88,23467,1.59669656069811,1.6142578124979,1.58808810393351,1.6142578124979,681510.073225329,0.0,1.0
1971-01-28,47.0,47.25,46.5,46.5,27800,1.6183898717449,1.6269983285095,1.6011729582157,1.6011729582157,807345.635814727,0.0,1.0
1971-01-29,47.62,47.75,47.25,47.25,25667,1.63973884452111,1.6442152420387,1.6269983285095,1.6269983285095,745400.735052395,0.0,1.0
1971-02-01,48.0,48.13,47.62,47.62,35000,1.65282369880331,1.6573000963209,1.63973884452111,1.63973884452111,1016442.34724875,0.0,1.0
1971-02-02,47.75,48.0,47.75,48.0,13667,1.6442152420387,1.65282369880331,1.6442152420387,1.65282369880331,396906.215995679,0.0,1.0
1971-02-03,47.62,48.0,47.62,47.75,15400,1.63973884452111,1.65282369880331,1.63973884452111,1.6442152420387,447234.632789453,0.0,1.0
1971-02-04,47.75,47.87,47.62,47.62,17200,1.6442152420387,1.64834730128571,1.63973884452111,1.63973884452111,499508.810647961,0.0,1.0
1971-02-05,47.75,48.0,47.62,47.75,20400,1.6442152420387,1.65282369880331,1.63973884452111,1.6442152420387,592440.682396419,0.0,1.0
1971-02-08,47.25,47.62,47.12,47.62,15000,1.6269983285095,1.63973884452111,1.62252193099191,1.63973884452111,435618.148820896,0.0,1.0
1971-02-09,47.0,47.87,46.63,47.25,20000,1.6183898717449,1.64834730128571,1.60564935573329,1.6269983285095,580824.198427861,0.0,1.0
1971-02-10,46.25,47.25,46.25,47.0,42867,1.5925645014511,1.6269983285095,1.5925645014511,1.6183898717449,1244909.54570035,0.0,1.0
1971-02-11,46.5,46.88,46.37,46.37,25800,1.6011729582157,1.6142578124979,1.59669656069811,1.59669656069811,749263.21597194,0.0,1.0
1971-02-12,47.25,47.62,47.0,47.0,17600,1.6269983285095,1.63973884452111,1.6183898717449,1.6183898717449,511125.294616518,0.0,1.0
1971-02-16,47.25,47.87,46.75,47.25,16867,1.6269983285095,1.64834730128571,1.6097814149803,1.6269983285095,489838.087744137,0.0,1.0
1971-02-17,46.63,47.25,46.63,47.25,12400,1.60564935573329,1.6269983285095,1.60564935573329,1.6269983285095,360111.003025274,0.0,1.0
1971-02-18,47.25,48.0,47.25,47.25,34200,1.6269983285095,1.65282369880331,1.6269983285095,1.6269983285095,993209.379311642,0.0,1.0
1971-02-19,46.12,47.25,46.12,47.25,24067,1.58808810393351,1.6269983285095,1.58808810393351,1.6269983285095,698934.799178165,0.0,1.0
1971-02-22,44.87,45.88,44.75,45.88,54667,1.54504582011051,1.57982398543949,1.5409137608635,1.57982398543949,1587595.82277279,0.0,1.0
1971-02-23,45.62,45.88,44.62,44.87,22600,1.57087119040431,1.57982398543949,1.53643736334591,1.54504582011051,656331.344223481,0.0,1.0
1971-02-24,45.88,46.25,45.88,45.88,40067,1.57982398543949,1.5925645014511,1.57982398543949,1.57982398543949,1163594.15792045,0.0,1.0
1971-02-25,46.5,46.75,46.0,46.0,14600,1.6011729582157,1.6097814149803,1.5839560446865,1.5839560446865,424001.664852338,0.0,1.0
1971-02-26,46.88,46.88,46.5,46.5,22667,1.6142578124979,1.6142578124979,1.6011729582157,1.6011729582157,658277.105288213,0.0,1.0
1971-03-01,47.0,47.0,46.63,46.88,12667,1.6183898717449,1.6183898717449,1.60564935573329,1.6142578124979,367865.006074286,0.0,1.0
1971-03-02,47.5,47.62,47.12,47.12,15800,1.6356067852741,1.63973884452111,1.62252193099191,1.62252193099191,458851.11675801,0.0,1.0
1971-03-03,47.12,47.75,47.12,47.5,21200,1.62252193099191,1.6442152420387,1.62252193099191,1.6356067852741,615673.650333532,0.0,1.0
1971-03-04,47.38,47.38,46.75,47.12,11267,1.6314747260271,1.6314747260271,1.6097814149803,1.62252193099191,327207.312184334,0.0,1.0
1971-03-05,48.25,48.5,47.62,47.62,37400,1.66143215556791,1.67004061233251,1.63973884452111,1.63973884452111,1086141.25106009,0.0,1.0
1971-03-08,48.88,49.0,48.38,48.38,16467,1.6831254666147,1.68725752586171,1.6659085530855,1.6659085530855,478221.603775578,0.0,1.0
1971-03-09,47.87,48.62,47.75,48.62,16200,1.64834730128571,1.67417267157951,1.6442152420387,1.67417267157951,470467.600726567,0.0,1.0
1971-03-10,46.66,48.0,46.63,47.87,40400,1.60668237054505,1.65282369880331,1.60564935573329,1.64834730128571,1173264.88082427,0.0,1.0
1971-03-11,47.25,47.62,46.63,46.66,138867,1.6269983285095,1.63973884452111,1.60564935573329,1.60668237054505,4032865.69815409,0.0,1.0
1971-03-12,47.5,47.5,47.12,47.25,33600,1.6356067852741,1.6356067852741,1.62252193099191,1.6269983285095,975784.653358807,0.0,1.0
1971-03-15,47.25,47.87,47.25,47.5,18467,1.6269983285095,1.64834730128571,1.6269983285095,1.6356067852741,536304.023618366,0.0,1.0
1971-03-16,47.5,47.87,47.12,47.25,16667,1.6356067852741,1.64834730128571,1.62252193099191,1.6269983285095,484029.845759858,0.0,1.0
1971-03-17,47.62,48.75,47.5,47.5,31867,1.63973884452111,1.67864906909711,1.6356067852741,1.6356067852741,925456.236565032,0.0,1.0
1971-03-18,47.62,48.38,47.62,47.62,22800,1.63973884452111,1.6659085530855,1.63973884452111,1.63973884452111,662139.586207761,0.0,1.0
1971-03-19,47.75,48.0,47.12,47.62,22267,1.6442152420387,1.65282369880331,1.62252193099191,1.63973884452111,646660.62131966,0.0,1.0
1971-03-22,47.87,48.25,47.25,47.75,10600,1.64834730128571,1.66143215556791,1.6269983285095,1.6442152420387,307836.825166766,0.0,1.0
1971-03-23,47.75,48.13,47.5,47.87,13867,1.6442152420387,1.6573000963209,1.6356067852741,1.64834730128571,402714.457979958,0.0,1.0
1971-03-24,47.5,47.62,47.12,47.62,17400,1.6356067852741,1.63973884452111,1.62252193099191,1.63973884452111,505317.052632239,0.0,1.0
1971-03-25,47.0,47.38,47.0,47.38,15267,1.6183898717449,1.6314747260271,1.6183898717449,1.6314747260271,443372.151869908,0.0,1.0
1971-03-26,47.75,47.75,47.0,47.0,18667,1.6442152420387,1.6442152420387,1.6183898717449,1.6183898717449,542112.265602644,0.0,1.0
1971-03-29,47.12,47.75,47.0,47.75,14600,1.62252193099191,1.6442152420387,1.6183898717449,1.6442152420387,424001.664852338,0.0,1.0
1971-03-30,46.88,47.0,46.88,47.0,16200,1.6142578124979,1.6183898717449,1.6142578124979,1.6183898717449,470467.600726565,0.0,1.0
1971-03-31,47.62,47.75,47.12,47.12,13800,1.63973884452111,1.6442152420387,1.62252193099191,1.62252193099191,400768.696915224,0.0,1.0
1971-04-01,47.87,47.87,47.25,47.62,13467,1.64834730128571,1.64834730128571,1.6269983285095,1.63973884452111,391097.9740114,0.0,1.0
1971-04-02,47.75,48.0,47.5,47.87,13667,1.6442152420387,1.65282369880331,1.6356067852741,1.64834730128571,396906.215995679,0.0,1.0
1971-04-05,48.0,48.25,47.25,47.75,37600,1.65282369880331,1.66143215556791,1.6269983285095,1.6442152420387,1091949.49304437,0.0,1.0
1971-04-06,48.88,49.12,47.87,48.0,34400,1.6831254666147,1.69138958510872,1.64834730128571,1.65282369880331,999017.621295918,0.0,1.0
1971-04-07,50.12,50.38,49.37,49.37,26667,1.72582341216712,1.7347762072023,1.69999804187332,1.69999804187332,774441.944973786,0.0,1.0
1971-04-08,50.12,50.38,50.12,50.12,16067,1.72582341216712,1.7347762072023,1.72582341216712,1.72582341216712,466605.11980702,0.0,1.0
1971-04-12,51.13,51.13,50.0,50.12,60600,1.7606015774961,1.7606015774961,1.72169135292011,1.72582341216712,1759897.32123642,0.0,1.0
1971-04-13,51.88,52.0,51.13,51.13,35267,1.78642694778991,1.79055900703691,1.7606015774961,1.7606015774961,1024196.35029776,0.0,1.0
1971-04-14,51.62,53.25,51.5,51.88,34667,1.77747415275472,1.83360129085992,1.77334209350771,1.78642694778991,1006771.62434493,0.0,1.0
1971-04-15,52.12,52.5,51.88,51.88,18867,1.79469106628392,1.80777592056612,1.78642694778991,1.78642694778991,547920.507586922,0.0,1.0
1971-04-16,52.0,52.5,51.5,52.12,12867,1.79055900703691,1.80777592056612,1.77334209350771,1.79469106628392,373673.248058564,0.0,1.0
1971-04-19,52.75,53.0,52.0,52.0,17667,1.81638437733072,1.82499283409532,1.79055900703691,1.79055900703691,513071.055681249,0.0,1.0
1971-04-20,52.88,52.88,52.37,52.75,16400,1.82086077484831,1.82086077484831,1.80329952304852,1.81638437733072,476275.842710844,0.0,1.0
1971-04-21,53.5,53.75,52.63,52.88,9600,1.84220974762452,1.85081820438912,1.81225231808371,1.82086077484831,278795.615245372,0.0,1.0
1971-04-22,53.12,53.75,53.12,53.5,14467,1.82912489334232,1.85081820438912,1.82912489334232,1.84220974762452,420139.183932793,0.0,1.0
1971-04-23,52.88,53.38,52.75,53.12,12867,1.82086077484831,1.83807768837751,1.81638437733072,1.82912489334232,373673.248058563,0.0,1.0
1971-04-26,52.25,53.38,52.12,52.88,11000,1.79916746380151,1.83807768837751,1.79469106628392,1.82086077484831,319453.309135324,0.0,1.0
1971-04-27,52.88,53.38,52.25,52.25,18267,1.82086077484831,1.83807768837751,1.79916746380151,1.79916746380151,530495.781634085,0.0,1.0
1971-04-28,53.25,53.75,53.0,53.0,15600,1.83360129085992,1.85081820438912,1.82499283409532,1.82499283409532,453042.87477373,0.0,1.0
1971-04-29,53.12,53.5,53.0,53.25,37067,1.82912489334232,1.84220974762452,1.82499283409532,1.83360129085992,1076470.52815628,0.0,1.0
1971-04-30,53.5,53.5,52.75,53.12,13400,1.84220974762452,1.84220974762452,1.81638437733072,1.82912489334232,389152.212946665,0.0,1.0
1971-05-03,53.62,53.75,53.25,53.5,7800,1.84634180687153,1.85081820438912,1.83360129085992,1.84220974762452,226521.437386865,0.0,1.0
1971-05-04,54.25,54.25,53.0,53.62,24267,1.86803511791832,1.86803511791832,1.82499283409532,1.84634180687153,704743.041162443,0.0,1.0
1971-05-05,53.75,54.0,53.38,54.0,6800,1.85081820438912,1.85942666115372,1.83807768837751,1.85942666115372,197480.227465472,0.0,1.0
1971-05-06,52.75,53.5,52.25,53.5,9400,1.81638437733072,1.84220974762452,1.79916746380151,1.84220974762452,272987.373261093,0.0,1.0
1971-05-07,52.63,52.75,51.62,52.75,10000,1.81225231808371,1.81638437733072,1.77747415275472,1.81638437733072,290412.099213929,0.0,1.0
1971-05-10,52.25,52.37,51.62,52.37,6600,1.79916746380151,1.80329952304852,1.77747415275472,1.80329952304852,191671.985481194,0.0,1.0
1971-05-11,53.0,53.38,52.12,52.25,15200,1.82499283409532,1.83807768837751,1.79469106628392,1.79916746380151,441426.390805172,0.0,1.0
1971-05-12,53.5,53.87,52.75,53.0,9867,1.84220974762452,1.85495026363613,1.81638437733072,1.82499283409532,286549.618294384,0.0,1.0
1971-05-13,53.12,53.25,52.63,53.25,6000,1.82912489334232,1.83360129085992,1.81225231808371,1.83360129085992,174247.259528358,0.0,1.0
1971-05-14,52.88,53.38,52.88,53.12,9267,1.82086077484831,1.83807768837751,1.82086077484831,1.82912489334232,269124.892341548,0.0,1.0
1971-05-17,52.25,52.63,51.88,52.63,7867,1.79916746380151,1.81225231808371,1.78642694778991,1.81225231808371,228467.198451599,0.0,1.0
1971-05-18,51.88,52.5,51.62,52.25,43667,1.78642694778991,1.80777592056612,1.77747415275472,1.79916746380151,1268142.51363746,0.0,1.0
1971-05-19,51.5,52.25,51.25,51.88,7267,1.77334209350771,1.79916746380151,1.76473363674311,1.78642694778991,211042.472498763,0.0,1.0
1971-05-20,51.13,51.5,51.13,51.5,2867,1.7606015774961,1.77334209350771,1.7606015774961,1.77334209350771,83261.1488446339,0.0,1.0
1971-05-21,51.5,51.5,50.75,51.13,13000,1.77334209350771,1.77334209350771,1.74751672321391,1.7606015774961,377535.728978109,0.0,1.0
1971-05-24,50.62,51.38,50.25,51.38,6867,1.74304032569632,1.7692100342607,1.73029980968471,1.7692100342607,199425.988530206,0.0,1.0
1971-05-25,50.0,50.38,48.75,50.38,21867,1.72169135292011,1.7347762072023,1.67864906909711,1.7347762072023,635044.1373511,0.0,1.0
1971-05-26,49.5,50.12,49.12,50.0,25067,1.70447443939091,1.72582341216712,1.69138958510872,1.72169135292011,727976.009099557,0.0,1.0
1971-05-27,48.5,49.37,48.5,49.37,23867,1.67004061233251,1.69999804187332,1.67004061233251,1.69999804187332,693126.557193885,0.0,1.0
1971-05-28,49.5,49.5,48.38,48.5,11200,1.70447443939091,1.70447443939091,1.6659085530855,1.67004061233251,325261.551119601,0.0,1.0
1971-06-01,49.88,50.0,49.12,49.5,16600,1.7175592936731,1.72169135292011,1.69138958510872,1.70447443939091,482084.084695124,0.0,1.0
1971-06-02,51.0,51.0,49.88,49.88,26267,1.75612517997851,1.75612517997851,1.7175592936731,1.7175592936731,762825.46100523,0.0,1.0
1971-06-03,52.0,52.0,50.87,51.0,15000,1.79055900703691,1.79055900703691,1.75164878246092,1.75612517997851,435618.148820896,0.0,1.0
1971-06-04,52.37,52.63,52.0,52.0,25000,1.80329952304852,1.81225231808371,1.79055900703691,1.79055900703691,726030.248034826,0.0,1.0
1971-06-07,52.25,52.88,52.0,52.37,28467,1.79916746380151,1.82086077484831,1.79055900703691,1.80329952304852,826716.122832296,0.0,1.0
1971-06-08,51.0,52.25,51.0,52.25,8667,1.75612517997851,1.79916746380151,1.75612517997851,1.79916746380151,251700.166388713,0.0,1.0
1971-06-09,49.88,50.75,49.5,50.75,6867,1.7175592936731,1.74751672321391,1.70447443939091,1.74751672321391,199425.988530206,0.0,1.0
1971-06-10,50.0,50.75,49.63,49.88,7200,1.72169135292011,1.74751672321391,1.7089508369085,1.7175592936731,209096.711434029,0.0,1.0
1971-06-11,50.0,50.5,49.75,50.0,19067,1.72169135292011,1.73890826644931,1.71308289615551,1.72169135292011,553728.7495712,0.0,1.0
1971-06-14,50.75,50.75,50.12,50.12,18267,1.74751672321391,1.74751672321391,1.72582341216712,1.72582341216712,530495.781634086,0.0,1.0
1971-06-15,51.38,51.75,50.25,50.75,8600,1.7692100342607,1.78195055027231,1.73029980968471,1.74751672321391,249754.40532398,0.0,1.0
1971-06-16,50.75,51.5,50.5,51.38,24667,1.74751672321391,1.77334209350771,1.73890826644931,1.7692100342607,716359.525131001,0.0,1.0
1971-06-17,50.5,50.62,50.12,50.62,67000,1.73890826644931,1.74304032569632,1.72582341216712,1.74304032569632,1945761.06473333,0.0,1.0
1971-06-18,49.5,50.0,48.75,50.0,10600,1.70447443939091,1.72169135292011,1.67864906909711,1.72169135292011,307836.825166765,0.0,1.0
1971-06-21,48.62,49.5,48.62,49.5,15400,1.67417267157951,1.70447443939091,1.67417267157951,1.70447443939091,447234.632789453,0.0,1.0
1971-06-22,48.88,49.0,48.5,48.62,40867,1.6831254666147,1.68725752586171,1.67004061233251,1.67417267157951,1186827.12585757,0.0,1.0
1971-06-23,49.88,50.25,48.5,48.88,28267,1.7175592936731,1.73029980968471,1.67004061233251,1.6831254666147,820907.880848016,0.0,1.0
1971-06-24,49.37,49.63,49.0,49.63,7467,1.69999804187332,1.7089508369085,1.68725752586171,1.7089508369085,216850.714483041,0.0,1.0
1971-06-25,48.62,49.5,48.62,49.37,5800,1.67417267157951,1.70447443939091,1.67417267157951,1.69999804187332,168439.01754408,0.0,1.0
1971-06-28,48.88,48.88,48.62,48.62,3267,1.6831254666147,1.6831254666147,1.67417267157951,1.67417267157951,94877.6328131908,0.0,1.0
1971-06-29,49.5,49.63,48.75,48.88,10400,1.70447443939091,1.7089508369085,1.67864906909711,1.6831254666147,302028.583182487,0.0,1.0
1971-06-30,48.75,49.75,48.75,49.5,64200,1.67864906909711,1.71308289615551,1.67864906909711,1.70447443939091,1864445.67695343,0.0,1.0
1971-07-01,48.75,49.37,48.62,48.75,54000,1.67864906909711,1.69999804187332,1.67417267157951,1.67864906909711,1568225.33575522,0.0,1.0
1971-07-02,48.75,48.88,48.62,48.75,18067,1.67864906909711,1.6831254666147,1.67417267157951,1.67864906909711,524687.539649806,0.0,1.0
1971-07-06,48.38,48.75,48.25,48.75,8800,1.6659085530855,1.67864906909711,1.66143215556791,1.67864906909711,255562.647308258,0.0,1.0
1971-07-07,48.75,49.0,48.5,48.5,15667,1.67864906909711,1.68725752586171,1.67004061233251,1.67004061233251,454988.635838463,0.0,1.0
1971-07-08,49.0,49.25,48.75,48.75,164467,1.68725752586171,1.69586598262631,1.67864906909711,1.67864906909711,4776320.67214173,0.0,1.0
1971-07-09,48.5,49.12,48.5,49.0,10867,1.67004061233251,1.69138958510872,1.67004061233251,1.68725752586171,315590.828215777,0.0,1.0
1971-07-12,48.5,49.0,48.13,48.5,10000,1.67004061233251,1.68725752586171,1.6573000963209,1.67004061233251,290412.099213929,0.0,1.0
1971-07-13,48.38,48.62,48.13,48.5,5000,1.6659085530855,1.67417267157951,1.6573000963209,1.67004061233251,145206.049606965,0.0,1.0
1971-07-14,48.13,49.12,48.0,48.38,13800,1.6573000963209,1.69138958510872,1.65282369880331,1.6659085530855,400768.696915223,0.0,1.0
1971-07-15,48.38,48.88,48.13,48.13,49200,1.6659085530855,1.6831254666147,1.6573000963209,1.6573000963209,1428827.52813253,0.0,1.0
1971-07-16,48.62,49.0,48.25,48.38,19467,1.67417267157951,1.68725752586171,1.66143215556791,1.6659085530855,565345.233539759,0.0,1.0
1971-07-19,47.75,48.5,47.75,48.5,15400,1.6442152420387,1.67004061233251,1.6442152420387,1.67004061233251,447234.632789453,0.0,1.0
1971-07-20,48.5,48.75,47.75,47.75,10200,1.67004061233251,1.67864906909711,1.6442152420387,1.6442152420387,296220.341198208,0.0,1.0
1971-07-21,48.88,49.25,48.5,48.5,30200,1.6831254666147,1.69586598262631,1.67004061233251,1.67004061233251,877044.539626068,0.0,1.0
1971-07-22,49.25,49.88,48.75,48.88,22000,1.69586598262631,1.7175592936731,1.67864906909711,1.6831254666147,638906.618270645,0.0,1.0
1971-07-23,49.25,49.75,49.25,49.25,15467,1.69586598262631,1.71308289615551,1.69586598262631,1.69586598262631,449180.393854185,0.0,1.0
1971-07-26,50.0,50.0,49.5,49.5,13867,1.72169135292011,1.72169135292011,1.70447443939091,1.70447443939091,402714.457979956,0.0,1.0
1971-07-27,49.88,50.0,49.63,50.0,15800,1.7175592936731,1.72169135292011,1.7089508369085,1.72169135292011,458851.11675801,0.0,1.0
1971-07-28,49.88,50.25,49.5,49.88,33867,1.7175592936731,1.73029980968471,1.70447443939091,1.7175592936731,983538.656407817,0.0,1.0
1971-07-29,49.75,50.12,49.25,49.88,18000,1.71308289615551,1.72582341216712,1.69586598262631,1.7175592936731,522741.778585073,0.0,1.0
1971-07-30,48.75,49.88,48.0,49.75,27200,1.67864906909711,1.7175592936731,1.65282369880331,1.71308289615551,789920.909861888,0.0,1.0
1971-08-02,49.88,49.88,48.88,48.88,17400,1.7175592936731,1.7175592936731,1.6831254666147,1.6831254666147,505317.052632238,0.0,1.0
1971-08-03,49.12,49.88,49.12,49.88,22600,1.69138958510872,1.7175592936731,1.69138958510872,1.7175592936731,656331.34422348,0.0,1.0
1971-08-04,47.0,49.37,47.0,49.12,23200,1.6183898717449,1.69999804187332,1.6183898717449,1.69138958510872,673756.070176319,0.0,1.0
1971-08-05,46.37,47.25,46.25,47.0,10667,1.59669656069811,1.6269983285095,1.5925645014511,1.6183898717449,309782.586231499,0.0,1.0
1971-08-06,47.0,47.0,46.12,46.37,12267,1.6183898717449,1.6183898717449,1.58808810393351,1.59669656069811,356248.522105728,0.0,1.0
1971-08-09,45.88,46.75,45.25,46.75,12667,1.57982398543949,1.6097814149803,1.5581306743927,1.6097814149803,367865.006074286,0.0,1.0
1971-08-10,46.5,46.75,45.75,45.88,11467,1.6011729582157,1.6097814149803,1.5753475879219,1.57982398543949,333015.554168614,0.0,1.0
1971-08-11,46.5,46.88,46.5,46.5,9200,1.6011729582157,1.6142578124979,1.6011729582157,1.6011729582157,267179.131276816,0.0,1.0
1971-08-12,49.25,49.25,47.0,47.0,26667,1.69586598262631,1.69586598262631,1.6183898717449,1.6183898717449,774441.944973786,0.0,1.0
1971-08-13,47.75,49.25,47.38,49.25,22000,1.6442152420387,1.69586598262631,1.6314747260271,1.69586598262631,638906.618270647,0.0,1.0
1971-08-16,50.5,51.38,50.38,50.38,124467,1.73890826644931,1.7692100342607,1.7347762072023,1.7347762072023,3614672.27528602,0.0,1.0
1971-08-17,54.62,54.88,51.25,51.25,137800,1.88077563392993,1.88972842896511,1.76473363674311,1.76473363674311,4001878.72716795,0.0,1.0
1971-08-18,53.5,54.38,52.63,54.38,43667,1.84220974762452,1.87251151543591,1.81225231808371,1.87251151543591,1268142.51363747,0.0,1.0
1971-08-19,53.12,54.0,52.75,53.5,34867,1.82912489334232,1.85942666115372,1.81638437733072,1.84220974762452,1012579.86632921,0.0,1.0
1971-08-20,53.5,53.87,52.75,53.12,28800,1.84220974762452,1.85495026363613,1.81638437733072,1.82912489334232,836386.845736117,0.0,1.0
1971-08-23,54.88,54.88,53.62,53.62,39000,1.88972842896511,1.88972842896511,1.84634180687153,1.84634180687153,1132607.18693433,0.0,1.0
1971-08-24,55.0,55.5,54.62,54.88,41200,1.89386048821212,1.91107740174132,1.88077563392993,1.88972842896511,1196497.84876139,0.0,1.0
1971-08-25,54.38,55.12,54.25,55.0,21067,1.87251151543591,1.89799254745913,1.86803511791832,1.89386048821212,611811.169413986,0.0,1.0
1971-08-26,54.62,54.88,54.38,54.38,9267,1.88077563392993,1.88972842896511,1.87251151543591,1.87251151543591,269124.892341548,0.0,1.0
1971-08-27,54.0,54.88,54.0,54.62,10400,1.85942666115372,1.88972842896511,1.85942666115372,1.88077563392993,302028.583182487,0.0,1.0
1971-08-30,53.5,54.13,53.5,54.0,13867,1.84220974762452,1.86390305867131,1.84220974762452,1.85942666115372,402714.457979956,0.0,1.0
1971-08-31,53.87,53.87,53.38,53.5,7467,1.85495026363613,1.85495026363613,1.83807768837751,1.84220974762452,216850.714483041,0.0,1.0
1971-09-01,54.0,54.38,53.25,53.87,8800,1.85942666115372,1.87251151543591,1.83360129085992,1.85495026363613,255562.647308258,0.0,1.0
1971-09-02,54.25,54.5,54.0,54.0,9200,1.86803511791832,1.87664357468292,1.85942666115372,1.85942666115372,267179.131276815,0.0,1.0
1971-09-03,55.12,55.12,54.5,54.5,24867,1.89799254745913,1.89799254745913,1.87664357468292,1.87664357468292,722167.767115279,0.0,1.0
1971-09-07,55.5,55.75,55.12,55.12,19067,1.91107740174132,1.91968585850592,1.89799254745913,1.89799254745913,553728.749571201,0.0,1.0
1971-09-08,55.37,55.75,54.75,55.5,25067,1.90660100422373,1.91968585850592,1.88525203144752,1.91107740174132,727976.009099558,0.0,1.0
1971-09-09,55.5,55.88,55.12,55.37,13600,1.91107740174132,1.92416225602351,1.89799254745913,1.90660100422373,394960.454930945,0.0,1.0
1971-09-10,55.63,55.75,55.37,55.5,11867,1.91555379925891,1.91968585850592,1.90660100422373,1.91107740174132,344632.038137171,0.0,1.0
1971-09-13,55.75,55.88,55.5,55.63,6400,1.91968585850592,1.92416225602351,1.91107740174132,1.91555379925891,185863.743496915,0.0,1.0
1971-09-14,55.37,55.5,55.37,55.5,8600,1.90660100422373,1.91107740174132,1.90660100422373,1.91107740174132,249754.40532398,0.0,1.0
1971-09-15,55.63,55.75,55.37,55.37,10067,1.91555379925891,1.91968585850592,1.90660100422373,1.90660100422373,292357.860278664,0.0,1.0
1971-09-16,55.12,55.63,55.12,55.63,19200,1.89799254745913,1.91555379925891,1.89799254745913,1.91555379925891,557591.230490745,0.0,1.0
1971-09-17,55.0,55.5,54.25,55.12,15667,1.89386048821212,1.91107740174132,1.86803511791832,1.89799254745913,454988.635838464,0.0,1.0
1971-09-20,54.62,54.88,54.38,54.88,16200,1.88077563392993,1.88972842896511,1.87251151543591,1.88972842896511,470467.600726566,0.0,1.0
1971-09-21,54.38,54.88,54.38,54.62,23400,1.87251151543591,1.88972842896511,1.87251151543591,1.88077563392993,679564.312160596,0.0,1.0
1971-09-22,51.25,53.87,51.0,53.87,142200,1.76473363674311,1.85495026363613,1.75612517997851,1.85495026363613,4129660.05082209,0.0,1.0
1971-09-23,50.75,51.75,50.75,51.25,111467,1.74751672321391,1.78195055027231,1.74751672321391,1.76473363674311,3237136.54630791,0.0,1.0
1971-09-24,50.12,51.13,50.0,50.75,203600,1.72582341216712,1.7606015774961,1.72169135292011,1.74751672321391,5912790.3399956,0.0,1.0
1971-09-27,50.12,50.38,49.25,50.12,41800,1.72582341216712,1.7347762072023,1.69586598262631,1.72582341216712,1213922.57471423,0.0,1.0
1971-09-28,50.5,51.0,50.12,50.12,23067,1.73890826644931,1.75612517997851,1.72582341216712,1.72582341216712,669893.589256772,0.0,1.0
1971-09-29,50.75,51.0,50.5,50.5,7867,1.74751672321391,1.75612517997851,1.73890826644931,1.73890826644931,228467.198451599,0.0,1.0
1971-09-30,50.87,50.87,50.25,50.75,30400,1.75164878246092,1.75164878246092,1.73029980968471,1.74751672321391,882852.781610347,0.0,1.0
1971-10-01,48.75,50.25,48.5,50.25,230667,1.67864906909711,1.73029980968471,1.67004061233251,1.73029980968471,6698848.76893794,0.0,1.0
1971-10-04,49.75,49.88,49.37,49.37,38467,1.71308289615551,1.7175592936731,1.69999804187332,1.69999804187332,1117128.22204622,0.0,1.0
1971-10-05,50.0,50.38,49.75,49.75,30200,1.72169135292011,1.7347762072023,1.71308289615551,1.71308289615551,877044.539626068,0.0,1.0
1971-10-06,49.88,50.38,49.37,50.0,82400,1.7175592936731,1.7347762072023,1.69999804187332,1.72169135292011,2392995.69752278,0.0,1.0
1971-10-07,49.88,50.12,49.63,49.88,45200,1.7175592936731,1.72582341216712,1.7089508369085,1.7175592936731,1312662.68844696,0.0,1.0
1971-10-08,49.12,50.0,49.12,49.88,22467,1.69138958510872,1.72169135292011,1.69138958510872,1.7175592936731,652468.863303935,0.0,1.0
1971-10-11,48.75,49.37,48.75,49.12,11467,1.67864906909711,1.69999804187332,1.67864906909711,1.69138958510872,333015.554168613,0.0,1.0
1971-10-12,49.5,49.5,48.75,48.75,32667,1.70447443939091,1.70447443939091,1.67864906909711,1.67864906909711,948689.204502144,0.0,1.0
1971-10-13,49.25,49.88,49.12,49.5,58000,1.69586598262631,1.7175592936731,1.69138958510872,1.70447443939091,1684390.17544079,0.0,1.0
1971-10-14,49.12,49.5,48.88,49.25,12200,1.69138958510872,1.70447443939091,1.6831254666147,1.69586598262631,354302.761040994,0.0,1.0
1971-10-15,48.88,49.25,48.88,49.12,16067,1.6831254666147,1.69586598262631,1.6831254666147,1.69138958510872,466605.119807021,0.0,1.0
1971-10-18,48.25,49.25,48.25,48.88,8267,1.66143215556791,1.69586598262631,1.66143215556791,1.6831254666147,240083.682420155,0.0,1.0
1971-10-19,45.62,46.75,44.75,46.75,100600,1.57087119040431,1.6097814149803,1.5409137608635,1.6097814149803,2921545.71809213,0.0,1.0
1971-10-20,43.5,45.5,43.12,45.5,119267,1.4978714770405,1.5667391311573,1.4847866227583,1.5667391311573,3463657.98369477,0.0,1.0
1971-10-21,44.0,44.0,43.12,43.5,55467,1.5150883905697,1.5150883905697,1.4847866227583,1.4978714770405,1610828.7907099,0.0,1.0
1971-10-22,43.88,44.5,43.5,44.0,23200,1.51095633132269,1.5323053040989,1.4978714770405,1.5150883905697,673756.070176317,0.0,1.0
1971-10-25,43.88,44.0,43.5,43.88,6467,1.51095633132269,1.5150883905697,1.4978714770405,1.51095633132269,187809.504561648,0.0,1.0
1971-10-26,44.0,44.62,43.75,43.88,22400,1.5150883905697,1.53643736334591,1.5064799338051,1.51095633132269,650523.102239201,0.0,1.0
1971-10-27,43.88,44.0,43.37,44.0,19867,1.51095633132269,1.5150883905697,1.4933950795229,1.5150883905697,576961.717508314,0.0,1.0
1971-10-28,44.0,44.5,43.25,43.88,39067,1.5150883905697,1.5323053040989,1.48926302027589,1.51095633132269,1134552.94799906,0.0,1.0
1971-10-29,44.12,44.38,43.75,44.0,34400,1.5192204498167,1.52817324485189,1.5064799338051,1.5150883905697,999017.621295922,0.0,1.0
1971-11-01,44.0,44.25,43.75,44.12,48200,1.5150883905697,1.5236968473343,1.5064799338051,1.5192204498167,1399786.31821114,0.0,1.0
1971-11-02,44.12,44.62,43.5,44.0,24000,1.5192204498167,1.53643736334591,1.4978714770405,1.5150883905697,696989.038113434,0.0,1.0
1971-11-03,45.0,45.0,44.25,44.25,35200,1.5495222176281,1.5495222176281,1.5236968473343,1.5236968473343,1022250.58923303,0.0,1.0
1971-11-04,45.13,45.25,44.75,45.0,20400,1.55399861514569,1.5581306743927,1.5409137608635,1.5495222176281,592440.682396417,0.0,1.0
1971-11-05,45.62,45.62,45.13,45.13,28200,1.57087119040431,1.57087119040431,1.55399861514569,1.55399861514569,818962.119783281,0.0,1.0
1971-11-08,46.12,46.25,45.62,45.62,19200,1.58808810393351,1.5925645014511,1.57087119040431,1.57087119040431,557591.230490745,0.0,1.0
1971-11-09,46.37,46.75,45.88,46.12,24267,1.59669656069811,1.6097814149803,1.57982398543949,1.58808810393351,704743.041162443,0.0,1.0
1971-11-10,45.0,46.63,44.5,46.37,251000,1.5495222176281,1.60564935573329,1.5323053040989,1.59669656069811,7289343.69026963,0.0,1.0
1971-11-11,43.5,44.75,43.25,44.75,27867,1.4978714770405,1.5409137608635,1.48926302027589,1.5409137608635,809291.396879456,0.0,1.0
1971-11-12,43.37,43.88,42.5,43.5,60400,1.4933950795229,1.51095633132269,1.46343764998209,1.4978714770405,1754089.07925214,0.0,1.0
1971-11-15,41.87,43.37,41.75,43.37,119667,1.4417443389353,1.4933950795229,1.43761227968829,1.4933950795229,3475274.46766333,0.0,1.0
1971-11-16,41.87,42.13,41.0,41.87,39400,1.4417443389353,1.45069713397048,1.41178690939449,1.4417443389353,1144223.67090288,0.0,1.0
1971-11-17,42.5,42.5,41.87,41.87,30200,1.46343764998209,1.46343764998209,1.4417443389353,1.4417443389353,877044.53962607,0.0,1.0
1971-11-18,41.38,42.5,41.25,42.5,133200,1.42487176367668,1.46343764998209,1.42039536615909,1.46343764998209,3868289.16152955,0.0,1.0
1971-11-19,39.5,40.5,39.25,40.5,223867,1.36013616880689,1.39456999586529,1.35152771204229,1.39456999586529,6501368.54147247,0.0,1.0
1971-11-22,38.62,39.5,38.5,39.5,40200,1.32983440099549,1.36013616880689,1.32570234174848,1.36013616880689,1167456.63884,0.0,1.0
1971-11-23,38.25,38.62,38.12,38.62,26600,1.31709388498388,1.32983440099549,1.31261748746629,1.32983440099549,772496.183909056,0.0,1.0
1971-11-24,38.5,38.62,38.38,38.38,29667,1.32570234174848,1.32983440099549,1.32157028250148,1.32157028250148,861565.574737969,0.0,1.0
1971-11-26,39.0,39.0,38.38,38.5,25200,1.34291925527769,1.34291925527769,1.32157028250148,1.32570234174848,731838.490019101,0.0,1.0
1971-11-29,40.37,40.37,39.13,39.13,43067,1.3900935983477,1.3900935983477,1.34739565279528,1.34739565279528,1250717.78768463,0.0,1.0
1971-11-30,41.75,41.87,40.5,40.5,41000,1.43761227968829,1.4417443389353,1.39456999586529,1.39456999586529,1190689.60677711,0.0,1.0
1971-12-01,43.88,44.38,41.5,41.75,46467,1.51095633132269,1.52817324485189,1.42900382292369,1.43761227968829,1349457.90141737,0.0,1.0
1971-12-02,44.0,44.0,42.88,43.88,60067,1.5150883905697,1.5150883905697,1.47652250426429,1.51095633132269,1744418.35634831,0.0,1.0
1971-12-03,44.87,45.5,43.37,44.0,68467,1.54504582011051,1.5667391311573,1.4933950795229,1.5150883905697,1988364.51968801,0.0,1.0
1971-12-06,44.12,45.62,44.0,44.87,32600,1.5192204498167,1.57087119040431,1.5150883905697,1.54504582011051,946743.443437414,0.0,1.0
1971-12-07,44.12,44.38,43.75,44.12,11600,1.5192204498167,1.52817324485189,1.5064799338051,1.5192204498167,336878.03508816,0.0,1.0
1971-12-08,43.75,44.38,43.75,44.12,26600,1.5064799338051,1.52817324485189,1.5064799338051,1.5192204498167,772496.183909051,0.0,1.0
1971-12-09,43.63,43.88,43.37,43.75,24867,1.50234787455809,1.51095633132269,1.4933950795229,1.5064799338051,722167.767115278,0.0,1.0
1971-12-10,44.12,44.12,43.75,43.75,54467,1.5192204498167,1.5192204498167,1.5064799338051,1.5064799338051,1581787.58078852,0.0,1.0
1971-12-13,44.75,44.75,44.25,44.25,52667,1.5409137608635,1.5409137608635,1.5236968473343,1.5236968473343,1529513.40293,0.0,1.0
1971-12-14,45.75,45.88,45.0,45.0,17800,1.5753475879219,1.57982398543949,1.5495222176281,1.5495222176281,516933.536600795,0.0,1.0
1971-12-15,45.5,45.75,45.25,45.75,41200,1.5667391311573,1.5753475879219,1.5581306743927,1.5753475879219,1196497.84876139,0.0,1.0
1971-12-16,47.38,47.75,45.75,45.75,20000,1.6314747260271,1.6442152420387,1.5753475879219,1.5753475879219,580824.198427858,0.0,1.0
1971-12-17,48.25,48.25,47.62,47.62,17467,1.66143215556791,1.66143215556791,1.63973884452111,1.63973884452111,507262.81369697,0.0,1.0
1971-12-20,48.0,49.5,47.62,48.25,73067,1.65282369880331,1.70447443939091,1.63973884452111,1.66143215556791,2121954.08532642,0.0,1.0
1971-12-21,47.87,48.0,47.5,48.0,73067,1.64834730128571,1.65282369880331,1.6356067852741,1.65282369880331,2121954.08532642,0.0,1.0
1971-12-22,48.0,48.5,47.62,47.87,24267,1.65282369880331,1.67004061233251,1.63973884452111,1.64834730128571,704743.041162442,0.0,1.0
1971-12-23,48.38,48.5,47.75,48.0,33000,1.6659085530855,1.67004061233251,1.6442152420387,1.65282369880331,958359.927405967,0.0,1.0
1971-12-27,48.13,48.25,48.13,48.25,21267,1.6573000963209,1.66143215556791,1.6573000963209,1.66143215556791,617619.411398264,0.0,1.0
1971-12-28,47.87,48.25,47.75,48.13,20867,1.64834730128571,1.66143215556791,1.6442152420387,1.6573000963209,606002.927429709,0.0,1.0
1971-12-29,48.0,48.38,47.75,47.87,39067,1.65282369880331,1.6659085530855,1.6442152420387,1.64834730128571,1134552.94799906,0.0,1.0
1971-12-30,48.0,48.13,47.5,48.0,12600,1.65282369880331,1.6573000963209,1.6356067852741,1.65282369880331,365919.245009551,0.0,1.0
1971-12-31,47.25,47.87,47.25,47.87,31000,1.6269983285095,1.64834730128571,1.6269983285095,1.64834730128571,900277.507563185,0.0,1.0
1972-01-03,47.25,47.75,47.25,47.25,22067,1.6269983285095,1.6442152420387,1.6269983285095,1.6269983285095,640852.379335381,0.0,1.0
1972-01-04,47.5,47.62,47.25,47.25,22067,1.6356067852741,1.63973884452111,1.6269983285095,1.6269983285095,640852.379335381,0.0,1.0
1972-01-05,47.87,48.13,47.5,47.5,22867,1.64834730128571,1.6573000963209,1.6356067852741,1.6356067852741,664085.347272495,0.0,1.0
1972-01-06,47.87,48.0,47.62,47.87,33667,1.64834730128571,1.65282369880331,1.63973884452111,1.64834730128571,977730.414423539,0.0,1.0
1972-01-07,47.87,48.0,47.87,47.87,16400,1.64834730128571,1.65282369880331,1.64834730128571,1.64834730128571,476275.842710846,0.0,1.0
1972-01-10,48.0,48.0,47.75,47.87,21267,1.65282369880331,1.65282369880331,1.6442152420387,1.64834730128571,617619.411398263,0.0,1.0
1972-01-11,47.75,48.0,47.62,48.0,44000,1.6442152420387,1.65282369880331,1.63973884452111,1.65282369880331,1277813.23654129,0.0,1.0
1972-01-12,47.62,48.0,47.5,47.75,76600,1.63973884452111,1.65282369880331,1.6356067852741,1.6442152420387,2224556.67997871,0.0,1.0
1972-01-13,47.12,47.62,46.75,47.62,22267,1.62252193099191,1.63973884452111,1.6097814149803,1.63973884452111,646660.621319658,0.0,1.0
1972-01-14,47.87,47.87,46.88,47.12,34067,1.64834730128571,1.64834730128571,1.6142578124979,1.62252193099191,989346.898392097,0.0,1.0
1972-01-17,48.75,49.0,48.0,48.0,25200,1.67864906909711,1.68725752586171,1.65282369880331,1.65282369880331,731838.490019102,0.0,1.0
1972-01-18,48.75,49.0,48.62,48.75,18200,1.67864906909711,1.68725752586171,1.67417267157951,1.67864906909711,528550.020569351,0.0,1.0
1972-01-19,47.62,48.5,47.62,48.5,28000,1.63973884452111,1.67004061233251,1.63973884452111,1.67004061233251,813153.877799005,0.0,1.0
1972-01-20,48.13,48.38,47.62,47.62,17867,1.6573000963209,1.6659085530855,1.63973884452111,1.63973884452111,518879.297665528,0.0,1.0
1972-01-21,47.87,48.5,47.87,48.13,19800,1.64834730128571,1.67004061233251,1.64834730128571,1.6573000963209,575015.956443582,0.0,1.0
1972-01-24,48.13,48.25,47.75,47.87,18067,1.6573000963209,1.66143215556791,1.6442152420387,1.64834730128571,524687.539649806,0.0,1.0
1972-01-25,48.25,48.38,48.0,48.13,12867,1.66143215556791,1.6659085530855,1.65282369880331,1.6573000963209,373673.248058563,0.0,1.0
1972-01-26,48.0,48.38,47.87,48.25,13267,1.65282369880331,1.6659085530855,1.64834730128571,1.66143215556791,385289.73202712,0.0,1.0
1972-01-27,48.5,48.75,48.13,48.13,17667,1.67004061233251,1.67864906909711,1.6573000963209,1.6573000963209,513071.055681249,0.0,1.0
1972-01-28,49.0,49.75,48.62,48.62,39267,1.68725752586171,1.71308289615551,1.67417267157951,1.67417267157951,1140361.18998334,0.0,1.0
1972-01-31,49.25,49.25,48.62,49.0,17267,1.69586598262631,1.69586598262631,1.67417267157951,1.68725752586171,501454.571712692,0.0,1.0
1972-02-01,49.75,49.88,49.25,49.25,38200,1.71308289615551,1.7175592936731,1.69586598262631,1.69586598262631,1109374.21899721,0.0,1.0
1972-02-02,49.88,49.88,49.25,49.75,30200,1.7175592936731,1.7175592936731,1.69586598262631,1.71308289615551,877044.539626069,0.0,1.0
1972-02-03,49.5,49.75,49.37,49.75,35400,1.70447443939091,1.71308289615551,1.69999804187332,1.71308289615551,1028058.83121731,0.0,1.0
1972-02-04,49.37,49.63,48.88,49.5,16200,1.69999804187332,1.7089508369085,1.6831254666147,1.70447443939091,470467.600726565,0.0,1.0
1972-02-07,49.0,49.5,48.62,49.37,15467,1.68725752586171,1.70447443939091,1.67417267157951,1.69999804187332,449180.393854185,0.0,1.0
1972-02-08,48.75,49.12,48.75,49.0,17200,1.67864906909711,1.69138958510872,1.67864906909711,1.68725752586171,499508.810647958,0.0,1.0
1972-02-09,48.75,48.88,48.5,48.75,20867,1.67864906909711,1.6831254666147,1.67004061233251,1.67864906909711,606002.927429706,0.0,1.0
1972-02-10,49.0,49.37,48.75,48.75,36667,1.68725752586171,1.69999804187332,1.67864906909711,1.67864906909711,1064854.04418772,0.0,1.0
1972-02-11,48.75,49.25,48.75,49.0,20200,1.67864906909711,1.69586598262631,1.67864906909711,1.68725752586171,586632.440412137,0.0,1.0
1972-02-14,48.75,49.25,48.62,48.75,24867,1.67864906909711,1.69586598262631,1.67417267157951,1.67864906909711,722167.767115278,0.0,1.0
1972-02-15,49.25,49.63,48.75,48.75,26267,1.69586598262631,1.7089508369085,1.67864906909711,1.67864906909711,762825.461005229,0.0,1.0
1972-02-16,49.5,49.88,49.5,49.5,9200,1.70447443939091,1.7175592936731,1.70447443939091,1.70447443939091,267179.131276815,0.0,1.0
1972-02-17,49.5,50.0,49.5,49.5,24067,1.70447443939091,1.72169135292011,1.70447443939091,1.70447443939091,698934.799178164,0.0,1.0
1972-02-18,49.25,49.75,49.12,49.5,7200,1.69586598262631,1.71308289615551,1.69138958510872,1.70447443939091,209096.711434029,0.0,1.0
1972-02-22,49.75,49.88,49.63,49.63,23267,1.71308289615551,1.7175592936731,1.7089508369085,1.7089508369085,675701.83124105,0.0,1.0
1972-02-23,49.88,50.0,49.63,49.75,78800,1.7175592936731,1.72169135292011,1.7089508369085,1.71308289615551,2288447.34180577,0.0,1.0
1972-02-24,49.37,49.88,49.25,49.88,12267,1.69999804187332,1.7175592936731,1.69586598262631,1.7175592936731,356248.522105727,0.0,1.0
1972-02-25,49.12,49.84,49.12,49.37,17067,1.69138958510872,1.71618194059077,1.69138958510872,1.69999804187332,495646.329728413,0.0,1.0
1972-02-28,48.62,49.37,48.62,49.12,22800,1.67417267157951,1.69999804187332,1.67417267157951,1.69138958510872,662139.586207762,0.0,1.0
1972-02-29,48.5,48.75,48.38,48.62,14000,1.67004061233251,1.67864906909711,1.6659085530855,1.67417267157951,406576.938899501,0.0,1.0
1972-03-01,48.88,49.0,48.38,48.5,38067,1.6831254666147,1.68725752586171,1.6659085530855,1.67004061233251,1105511.73807767,0.0,1.0
1972-03-02,49.63,49.75,49.0,49.0,25600,1.7089508369085,1.71308289615551,1.68725752586171,1.68725752586171,743454.973987661,0.0,1.0
1972-03-03,49.75,50.0,49.37,49.63,24267,1.71308289615551,1.72169135292011,1.69999804187332,1.7089508369085,704743.041162443,0.0,1.0
1972-03-06,50.12,50.25,49.63,49.75,67600,1.72582341216712,1.73029980968471,1.7089508369085,1.71308289615551,1963185.79068616,0.0,1.0
1972-03-07,50.25,50.75,50.12,50.12,78267,1.73029980968471,1.74751672321391,1.72582341216712,1.72582341216712,2272968.37691767,0.0,1.0
1972-03-08,50.62,51.0,50.0,50.25,38600,1.74304032569632,1.75612517997851,1.72169135292011,1.73029980968471,1120990.70296577,0.0,1.0
1972-03-09,50.62,51.0,50.12,50.62,15400,1.74304032569632,1.75612517997851,1.72582341216712,1.74304032569632,447234.632789452,0.0,1.0
1972-03-10,50.87,50.87,50.5,50.62,8800,1.75164878246092,1.75164878246092,1.73890826644931,1.74304032569632,255562.647308258,0.0,1.0
1972-03-13,51.25,51.38,50.62,50.87,18800,1.76473363674311,1.7692100342607,1.74304032569632,1.75164878246092,545974.746522189,0.0,1.0
1972-03-14,51.62,51.75,50.87,51.25,28600,1.77747415275472,1.78195055027231,1.75164878246092,1.76473363674311,830578.60375184,0.0,1.0
1972-03-15,52.88,53.12,51.5,51.62,30400,1.82086077484831,1.82912489334232,1.77334209350771,1.77747415275472,882852.781610346,0.0,1.0
1972-03-16,53.25,54.38,52.63,52.88,36267,1.83360129085992,1.87251151543591,1.81225231808371,1.82086077484831,1053237.56021916,0.0,1.0
1972-03-17,53.25,53.5,52.88,53.25,29000,1.83360129085992,1.84220974762452,1.82086077484831,1.83360129085992,842195.087720395,0.0,1.0
1972-03-20,53.25,53.38,52.88,53.25,21200,1.83360129085992,1.83807768837751,1.82086077484831,1.83360129085992,615673.65033353,0.0,1.0
1972-03-21,53.0,53.25,52.88,53.25,33467,1.82499283409532,1.83360129085992,1.82086077484831,1.83360129085992,971922.172439257,0.0,1.0
1972-03-22,53.5,53.75,52.88,53.0,37000,1.84220974762452,1.85081820438912,1.82086077484831,1.82499283409532,1074524.76709154,0.0,1.0
1972-03-23,53.25,53.5,53.12,53.5,10200,1.83360129085992,1.84220974762452,1.82912489334232,1.84220974762452,296220.341198208,0.0,1.0
1972-03-24,53.0,53.25,53.0,53.25,11667,1.82499283409532,1.83360129085992,1.82499283409532,1.83360129085992,338823.796152891,0.0,1.0
1972-03-27,53.0,53.25,52.75,53.0,15800,1.82499283409532,1.83360129085992,1.81638437733072,1.82499283409532,458851.116758008,0.0,1.0
1972-03-28,53.38,53.5,53.25,53.25,17667,1.83807768837751,1.84220974762452,1.83360129085992,1.83360129085992,513071.05568125,0.0,1.0
1972-03-29,53.38,53.62,53.38,53.38,7467,1.83807768837751,1.84634180687153,1.83807768837751,1.83807768837751,216850.714483041,0.0,1.0
1972-03-30,53.75,54.0,53.25,53.38,18267,1.85081820438912,1.85942666115372,1.83360129085992,1.83807768837751,530495.781634085,0.0,1.0
1972-04-03,54.25,54.25,53.75,53.75,25000,1.86803511791832,1.86803511791832,1.85081820438912,1.85081820438912,726030.248034824,0.0,1.0
1972-04-04,53.25,54.38,53.25,54.25,13467,1.83360129085992,1.87251151543591,1.83360129085992,1.86803511791832,391097.974011399,0.0,1.0
1972-04-05,53.75,54.0,53.38,53.38,16267,1.85081820438912,1.85942666115372,1.83807768837751,1.83807768837751,472413.361791299,0.0,1.0
1972-04-06,54.62,55.0,54.0,54.0,33067,1.88077563392993,1.89386048821212,1.85942666115372,1.85942666115372,960305.688470701,0.0,1.0
1972-04-07,54.0,54.88,54.0,54.62,25067,1.85942666115372,1.88972842896511,1.85942666115372,1.88077563392993,727976.009099557,0.0,1.0
1972-04-10,53.5,54.25,53.5,54.0,16200,1.84220974762452,1.86803511791832,1.84220974762452,1.85942666115372,470467.600726566,0.0,1.0
1972-04-11,54.38,54.75,53.5,53.5,18200,1.87251151543591,1.88525203144752,1.84220974762452,1.84220974762452,528550.020569353,0.0,1.0
1972-04-12,54.5,55.0,54.38,54.38,14467,1.87664357468292,1.89386048821212,1.87251151543591,1.87251151543591,420139.183932792,0.0,1.0
1972-04-13,54.88,55.0,54.0,54.5,16400,1.88972842896511,1.89386048821212,1.85942666115372,1.87664357468292,476275.842710846,0.0,1.0
1972-04-14,54.88,55.12,54.5,54.88,123000,1.88972842896511,1.89799254745913,1.87664357468292,1.88972842896511,3572068.82033134,0.0,1.0
1972-04-17,54.75,54.75,54.38,54.75,20467,1.88525203144752,1.88525203144752,1.87251151543591,1.88525203144752,594386.44346115,0.0,1.0
1972-04-18,55.12,55.37,54.25,54.75,16667,1.89799254745913,1.90660100422373,1.86803511791832,1.88525203144752,484029.845759857,0.0,1.0
1972-04-19,55.12,55.5,55.0,55.12,14000,1.89799254745913,1.91107740174132,1.89386048821212,1.89799254745913,406576.938899502,0.0,1.0
1972-04-20,55.25,55.25,54.62,55.12,9000,1.90246894497672,1.90246894497672,1.88077563392993,1.89799254745913,261370.889292537,0.0,1.0
1972-04-21,54.75,55.37,54.62,55.25,12400,1.88525203144752,1.90660100422373,1.88077563392993,1.90246894497672,360111.003025273,0.0,1.0
1972-04-24,54.75,55.0,54.62,54.75,8267,1.88525203144752,1.89386048821212,1.88077563392993,1.88525203144752,240083.682420156,0.0,1.0
1972-04-25,54.88,55.25,54.38,54.75,20267,1.88972842896511,1.90246894497672,1.87251151543591,1.88525203144752,588578.201476872,0.0,1.0
1972-04-26,54.38,55.0,54.38,54.88,27067,1.87251151543591,1.89386048821212,1.87251151543591,1.88972842896511,786058.428942345,0.0,1.0
1972-04-27,54.75,55.12,54.25,54.38,34000,1.88525203144752,1.89799254745913,1.86803511791832,1.87251151543591,987401.137327361,0.0,1.0
1972-04-28,54.25,54.62,54.13,54.62,12667,1.86803511791832,1.88077563392993,1.86390305867131,1.88077563392993,367865.006074285,0.0,1.0
1972-05-01,53.5,54.38,53.5,54.25,11600,1.84220974762452,1.87251151543591,1.84220974762452,1.86803511791832,336878.035088158,0.0,1.0
1972-05-02,52.37,53.62,52.37,53.5,18200,1.80329952304852,1.84634180687153,1.80329952304852,1.84220974762452,528550.020569353,0.0,1.0
1972-05-03,52.75,53.62,52.75,52.75,27800,1.81638437733072,1.84634180687153,1.81638437733072,1.81638437733072,807345.635814723,0.0,1.0
1972-05-04,52.88,52.88,52.5,52.75,10667,1.82086077484831,1.82086077484831,1.80777592056612,1.81638437733072,309782.586231499,0.0,1.0
1972-05-05,52.5,53.12,52.5,52.88,21800,1.80777592056612,1.82912489334232,1.80777592056612,1.82086077484831,633098.376286365,0.0,1.0
1972-05-08,51.13,52.37,51.13,52.37,41200,1.7606015774961,1.80329952304852,1.7606015774961,1.80329952304852,1196497.84876139,0.0,1.0
1972-05-09,51.38,51.62,49.88,51.13,66267,1.7692100342607,1.77747415275472,1.7175592936731,1.7606015774961,1924473.85786095,0.0,1.0
1972-05-10,51.88,51.88,51.25,51.38,15400,1.78642694778991,1.78642694778991,1.76473363674311,1.7692100342607,447234.632789451,0.0,1.0
1972-05-11,52.0,52.25,51.5,51.88,12000,1.79055900703691,1.79916746380151,1.77334209350771,1.78642694778991,348494.519056717,0.0,1.0
1972-05-12,52.63,52.63,51.88,52.0,25067,1.81225231808371,1.81225231808371,1.78642694778991,1.79055900703691,727976.009099557,0.0,1.0
1972-05-15,52.63,52.63,52.12,52.63,11067,1.81225231808371,1.81225231808371,1.79469106628392,1.81225231808371,321399.070200056,0.0,1.0
1972-05-16,53.25,53.75,53.0,53.0,39467,1.83360129085992,1.85081820438912,1.82499283409532,1.82499283409532,1146169.43196761,0.0,1.0
1972-05-17,54.0,54.25,53.0,53.25,42067,1.85942666115372,1.86803511791832,1.82499283409532,1.83360129085992,1221676.57776324,0.0,1.0
1972-05-18,55.75,56.0,55.0,55.0,24467,1.91968585850592,1.92829431527052,1.89386048821212,1.89386048821212,710551.283146723,0.0,1.0
1972-05-19,55.37,55.88,55.0,55.75,29867,1.90660100422373,1.92416225602351,1.89386048821212,1.91968585850592,867373.816722244,0.0,1.0
1972-05-22,56.0,56.25,55.63,55.63,22600,1.92829431527052,1.93690277203512,1.91555379925891,1.91555379925891,656331.344223482,0.0,1.0
1972-05-23,56.25,56.5,55.88,56.0,37467,1.93690277203512,1.94551122879972,1.92416225602351,1.92829431527052,1088087.01212483,0.0,1.0
1972-05-24,57.25,57.5,56.25,56.25,22867,1.97133659909353,1.97994505585813,1.93690277203512,1.93690277203512,664085.347272492,0.0,1.0
1972-05-25,58.12,58.75,57.38,57.38,28667,2.00129402863434,2.02298733968113,1.97581299661112,1.97581299661112,832524.364816571,0.0,1.0
1972-05-26,58.0,58.25,57.75,58.12,8200,1.99716196938733,2.00577042615193,1.98855351262273,2.00129402863434,238137.921355422,0.0,1.0
1972-05-30,58.25,58.5,58.12,58.12,21000,2.00577042615193,2.01437888291653,2.00129402863434,2.00129402863434,609865.408349252,0.0,1.0
1972-05-31,56.75,58.0,56.38,58.0,37200,1.95411968556432,1.99716196938733,1.94137916955272,1.99716196938733,1080333.00907582,0.0,1.0
1972-06-01,56.5,56.87,56.12,56.75,15400,1.94551122879972,1.95825174481133,1.93242637451753,1.95411968556432,447234.632789453,0.0,1.0
1972-06-02,56.62,56.87,56.25,56.5,18867,1.94964328804673,1.95825174481133,1.93690277203512,1.94551122879972,547920.507586922,0.0,1.0
1972-06-05,56.0,56.5,55.63,56.5,9067,1.92829431527052,1.94551122879972,1.91555379925891,1.94551122879972,263316.650357271,0.0,1.0
1972-06-06,55.25,55.88,55.25,55.88,18200,1.90246894497672,1.92416225602351,1.90246894497672,1.92416225602351,528550.020569353,0.0,1.0
1972-06-07,54.62,55.25,54.0,55.25,25667,1.88077563392993,1.90246894497672,1.85942666115372,1.90246894497672,745400.735052393,0.0,1.0
1972-06-08,54.88,54.88,54.38,54.62,20467,1.88972842896511,1.88972842896511,1.87251151543591,1.88077563392993,594386.443461151,0.0,1.0
1972-06-09,54.13,54.62,54.13,54.62,10667,1.86390305867131,1.88077563392993,1.86390305867131,1.88077563392993,309782.586231499,0.0,1.0
1972-06-12,55.25,55.37,54.13,54.13,22800,1.90246894497672,1.90660100422373,1.86390305867131,1.86390305867131,662139.58620776,0.0,1.0
1972-06-13,56.12,56.25,55.25,55.25,17400,1.93242637451753,1.93690277203512,1.90246894497672,1.90246894497672,505317.052632238,0.0,1.0
1972-06-14,57.38,57.75,56.38,56.38,53200,1.97581299661112,1.98855351262273,1.94137916955272,1.94137916955272,1544992.36781811,0.0,1.0
1972-06-15,57.25,57.62,57.13,57.38,28467,1.97133659909353,1.98407711510513,1.96720453984652,1.97581299661112,826716.122832292,0.0,1.0
1972-06-16,57.62,57.75,57.25,57.25,11800,1.98407711510513,1.98855351262273,1.97133659909353,1.97133659909353,342686.277072438,0.0,1.0
1972-06-19,57.88,58.0,57.62,57.62,19867,1.99302991014032,1.99716196938733,1.98407711510513,1.98407711510513,576961.717508314,0.0,1.0
1972-06-20,58.25,58.25,57.75,57.88,27467,2.00577042615193,2.00577042615193,1.98855351262273,1.99302991014032,797674.9129109,0.0,1.0
1972-06-21,58.0,58.12,57.62,58.12,21667,1.99716196938733,2.00129402863434,1.98407711510513,2.00129402863434,629235.895366821,0.0,1.0
1972-06-22,58.0,58.12,57.88,58.0,15400,1.99716196938733,2.00129402863434,1.99302991014032,1.99716196938733,447234.632789451,0.0,1.0
1972-06-23,58.25,58.5,58.0,58.0,37267,2.00577042615193,2.01437888291653,1.99716196938733,1.99716196938733,1082278.77014055,0.0,1.0
1972-06-26,58.25,58.5,58.0,58.25,41000,2.00577042615193,2.01437888291653,1.99716196938733,2.00577042615193,1190689.60677711,0.0,1.0
1972-06-27,58.63,59.87,58.37,58.37,48000,2.01885528043412,2.06155322598654,2.00990248539894,2.00990248539894,1393978.07622686,0.0,1.0
1972-06-28,61.0,61.0,59.62,59.62,25600,2.10046345056253,2.10046345056253,2.05294476922194,2.05294476922194,743454.973987662,0.0,1.0
1972-06-29,58.75,60.62,58.75,60.62,14800,2.02298733968113,2.08737859628034,2.02298733968113,2.08737859628034,429809.906836616,0.0,1.0
1972-06-30,59.0,59.75,58.63,58.75,23867,2.03159579644573,2.05742116673953,2.01885528043412,2.02298733968113,693126.557193886,0.0,1.0
1972-07-03,60.0,60.13,59.0,59.0,19467,2.06602962350413,2.07050602102172,2.03159579644573,2.03159579644573,565345.233539758,0.0,1.0
1972-07-05,60.38,61.0,59.62,60.0,56000,2.07911447778632,2.10046345056253,2.05294476922194,2.06602962350413,1626307.75559801,0.0,1.0
1972-07-06,62.0,62.0,61.0,61.0,14600,2.13489727762094,2.13489727762094,2.10046345056253,2.10046345056253,424001.664852337,0.0,1.0
1972-07-07,60.5,61.88,60.5,61.88,16000,2.08324653703333,2.13076521837393,2.08324653703333,2.13076521837393,464659.358742288,0.0,1.0
1972-07-10,60.0,60.62,59.5,60.5,38067,2.06602962350413,2.08737859628034,2.04881270997493,2.08324653703333,1105511.73807767,0.0,1.0
1972-07-11,59.25,59.75,59.12,59.75,16800,2.04020425321033,2.05742116673953,2.03572785569274,2.05742116673953,487892.326679402,0.0,1.0
1972-07-12,60.13,60.38,59.5,59.5,22067,2.07050602102172,2.07911447778632,2.04881270997493,2.04881270997493,640852.37933538,0.0,1.0
1972-07-13,60.0,60.25,59.87,60.13,12067,2.06602962350413,2.07463808026873,2.06155322598654,2.07050602102172,350440.280121449,0.0,1.0
1972-07-14,60.0,60.13,59.62,60.0,12600,2.06602962350413,2.07050602102172,2.05294476922194,2.06602962350413,365919.245009552,0.0,1.0
1972-07-17,59.38,60.0,59.12,60.0,14067,2.04468065072792,2.06602962350413,2.03572785569274,2.06602962350413,408522.699964236,0.0,1.0
1972-07-18,57.88,59.0,57.38,59.0,9867,1.99302991014032,2.03159579644573,1.97581299661112,2.03159579644573,286549.618294384,0.0,1.0
1972-07-19,59.38,59.38,58.5,58.5,38867,2.04468065072792,2.04468065072792,2.01437888291653,2.01437888291653,1128744.70601478,0.0,1.0
1972-07-20,58.63,59.12,58.63,59.12,15800,2.01885528043412,2.03572785569274,2.01885528043412,2.03572785569274,458851.116758009,0.0,1.0
1972-07-21,58.75,58.88,58.0,58.63,7667,2.02298733968113,2.02746373719872,1.99716196938733,2.01885528043412,222658.95646732,0.0,1.0
1972-07-24,60.5,60.88,59.5,59.5,19467,2.08324653703333,2.09633139131553,2.04881270997493,2.04881270997493,565345.233539758,0.0,1.0
1972-07-25,60.62,62.0,60.25,60.5,38800,2.08737859628034,2.13489727762094,2.07463808026873,2.08324653703333,1126798.94495005,0.0,1.0
1972-07-26,60.62,60.75,60.0,60.62,15067,2.08737859628034,2.09185499379793,2.06602962350413,2.08737859628034,437563.909885628,0.0,1.0
1972-07-27,61.37,61.5,61.0,61.0,10600,2.11320396657414,2.11768036409173,2.10046345056253,2.10046345056253,307836.825166766,0.0,1.0
1972-07-28,60.88,61.12,60.38,61.12,11000,2.09633139131553,2.10459550980954,2.07911447778632,2.10459550980954,319453.309135322,0.0,1.0
1972-07-31,61.37,61.37,60.25,60.88,4667,2.11320396657414,2.11320396657414,2.07463808026873,2.09633139131553,135535.326703141,0.0,1.0
1972-08-01,62.12,62.12,60.38,61.37,12867,2.13902933686794,2.13902933686794,2.07911447778632,2.11320396657414,373673.248058564,0.0,1.0
1972-08-02,62.5,63.0,62.12,62.12,29867,2.15211419115014,2.16933110467934,2.13902933686794,2.13902933686794,867373.816722243,0.0,1.0
1972-08-03,63.13,63.38,62.25,62.5,34467,2.17380750219693,2.18241595896153,2.14350573438554,2.15211419115014,1000963.38236065,0.0,1.0
1972-08-04,63.0,63.88,63.0,63.13,18400,2.16933110467934,2.19963287249073,2.16933110467934,2.17380750219693,534358.262553631,0.0,1.0
1972-08-07,62.87,63.88,62.75,63.0,12867,2.16485470716175,2.19963287249073,2.16072264791474,2.16933110467934,373673.248058563,0.0,1.0
1972-08-08,63.25,63.25,62.25,62.87,13200,2.17793956144394,2.17793956144394,2.14350573438554,2.16485470716175,383343.970962387,0.0,1.0
1972-08-09,64.0,64.0,63.5,63.5,17867,2.20376493173774,2.20376493173774,2.18654801820854,2.18654801820854,518879.297665529,0.0,1.0
1972-08-10,64.12,64.25,63.62,64.0,16200,2.20789699098475,2.21237338850234,2.19068007745555,2.20376493173774,470467.600726566,0.0,1.0
1972-08-11,65.75,65.75,64.0,64.12,36400,2.26402412908994,2.26402412908994,2.20376493173774,2.20789699098475,1057100.04113871,0.0,1.0
1972-08-14,67.12,67.5,65.87,65.87,18467,2.31119847215996,2.32428332644215,2.26815618833695,2.26815618833695,536304.023618363,0.0,1.0
1972-08-15,66.25,66.62,66.13,66.62,27667,2.28124104261915,2.29398155863075,2.27710898337214,2.29398155863075,803483.154895178,0.0,1.0
1972-08-16,65.75,66.13,65.62,66.13,16200,2.26402412908994,2.27710898337214,2.25954773157235,2.27710898337214,470467.600726567,0.0,1.0
1972-08-17,65.0,66.25,65.0,65.75,24067,2.23819875879614,2.28124104261915,2.23819875879614,2.26402412908994,698934.799178166,0.0,1.0
1972-08-18,64.63,65.0,64.63,65.0,119267,2.22545824278453,2.23819875879614,2.22545824278453,2.23819875879614,3463657.98369478,0.0,1.0
1972-08-21,63.38,64.75,62.38,64.63,19667,2.18241595896153,2.22959030203154,2.14798213190313,2.22545824278453,571153.475524036,0.0,1.0
1972-08-22,63.13,63.75,63.13,63.38,12000,2.17380750219693,2.19515647497314,2.17380750219693,2.18241595896153,348494.519056716,0.0,1.0
1972-08-23,63.62,63.62,62.75,63.13,22067,2.19068007745555,2.19068007745555,2.16072264791474,2.17380750219693,640852.379335378,0.0,1.0
1972-08-24,63.75,64.25,63.5,63.62,38067,2.19515647497314,2.21237338850234,2.18654801820854,2.19068007745555,1105511.73807767,0.0,1.0
1972-08-25,64.12,64.25,63.5,63.75,20267,2.20789699098475,2.21237338850234,2.18654801820854,2.19515647497314,588578.201476871,0.0,1.0
1972-08-28,64.12,64.5,64.12,64.12,10867,2.20789699098475,2.22098184526694,2.20789699098475,2.20789699098475,315590.828215777,0.0,1.0
1972-08-29,64.5,64.5,63.75,64.12,48000,2.22098184526694,2.22098184526694,2.19515647497314,2.20789699098475,1393978.07622686,0.0,1.0
1972-08-30,64.75,65.38,64.12,64.5,38200,2.22959030203154,2.25128361307834,2.20789699098475,2.22098184526694,1109374.21899721,0.0,1.0
1972-08-31,65.25,65.62,65.12,65.12,10067,2.24680721556074,2.25954773157235,2.24233081804315,2.24233081804315,292357.860278664,0.0,1.0
1972-09-01,65.5,65.62,65.0,65.25,13267,2.25541567232534,2.25954773157235,2.23819875879614,2.24680721556074,385289.732027121,0.0,1.0
1972-09-05,65.0,65.38,64.75,65.38,8067,2.23819875879614,2.25128361307834,2.22959030203154,2.25128361307834,234275.440435877,0.0,1.0
1972-09-06,65.12,65.12,64.75,65.0,21800,2.24233081804315,2.24233081804315,2.22959030203154,2.23819875879614,633098.376286367,0.0,1.0
1972-09-07,65.75,65.75,65.25,65.25,16800,2.26402412908994,2.26402412908994,2.24680721556074,2.24680721556074,487892.326679403,0.0,1.0
1972-09-08,65.62,65.87,65.5,65.75,18667,2.25954773157235,2.26815618833695,2.25541567232534,2.26402412908994,542112.265602643,0.0,1.0
1972-09-11,65.87,66.0,65.5,65.62,12067,2.26815618833695,2.27263258585455,2.25541567232534,2.25954773157235,350440.28012145,0.0,1.0
1972-09-12,65.0,66.0,65.0,65.87,45267,2.23819875879614,2.27263258585455,2.23819875879614,2.26815618833695,1314608.4495117,0.0,1.0
1972-09-13,63.5,64.88,63.5,64.88,16600,2.18654801820854,2.23406669954913,2.18654801820854,2.23406669954913,482084.084695123,0.0,1.0
1972-09-14,63.38,64.37,62.75,63.5,18800,2.18241595896153,2.21650544774935,2.16072264791474,2.18654801820854,545974.746522188,0.0,1.0
1972-09-15,64.37,64.37,63.5,63.5,9067,2.21650544774935,2.21650544774935,2.18654801820854,2.18654801820854,263316.65035727,0.0,1.0
1972-09-18,64.37,64.63,64.12,64.37,23800,2.21650544774935,2.22545824278453,2.20789699098475,2.21650544774935,691180.796129153,0.0,1.0
1972-09-19,64.75,65.0,64.25,64.37,9400,2.22959030203154,2.23819875879614,2.21237338850234,2.21650544774935,272987.373261094,0.0,1.0
1972-09-20,65.0,65.0,64.63,64.75,7200,2.23819875879614,2.23819875879614,2.22545824278453,2.22959030203154,209096.71143403,0.0,1.0
1972-09-21,66.38,66.38,65.0,65.0,21667,2.28571744013674,2.28571744013674,2.23819875879614,2.23819875879614,629235.895366821,0.0,1.0
1972-09-22,66.38,66.5,66.38,66.38,24800,2.28571744013674,2.28984949938375,2.28571744013674,2.28571744013674,720222.006050545,0.0,1.0
1972-09-25,66.13,66.5,66.13,66.38,16267,2.27710898337214,2.28984949938375,2.27710898337214,2.28571744013674,472413.361791299,0.0,1.0
1972-09-26,65.25,66.13,65.25,66.13,32200,2.24680721556074,2.27710898337214,2.24680721556074,2.27710898337214,935126.959468855,0.0,1.0
1972-09-27,67.0,67.0,65.12,65.25,33667,2.30706641291295,2.30706641291295,2.24233081804315,2.24680721556074,977730.414423536,0.0,1.0
1972-09-28,65.75,66.88,65.5,66.88,14400,2.26402412908994,2.30293435366594,2.25541567232534,2.30293435366594,418193.42286806,0.0,1.0
1972-09-29,64.5,66.25,64.25,65.75,14867,2.22098184526694,2.28124104261915,2.21237338850234,2.26402412908994,431755.66790135,0.0,1.0
1972-10-02,63.88,64.88,63.88,64.5,8467,2.19963287249073,2.23406669954913,2.19963287249073,2.22098184526694,245891.924404435,0.0,1.0
1972-10-03,63.88,64.25,63.25,63.88,20000,2.19963287249073,2.21237338850234,2.17793956144394,2.19963287249073,580824.19842786,0.0,1.0
1972-10-04,64.0,64.25,63.38,63.88,10267,2.20376493173774,2.21237338850234,2.18241595896153,2.19963287249073,298166.102262942,0.0,1.0
1972-10-05,62.38,63.62,62.0,63.62,12467,2.14798213190313,2.19068007745555,2.13489727762094,2.19068007745555,362056.764090006,0.0,1.0
1972-10-06,63.0,63.88,61.63,62.38,36200,2.16933110467934,2.19963287249073,2.12215676160933,2.14798213190313,1051291.79915443,0.0,1.0
1972-10-09,62.75,63.0,62.62,63.0,6267,2.16072264791474,2.16933110467934,2.15624625039715,2.16933110467934,182001.26257737,0.0,1.0
1972-10-10,62.12,63.38,62.12,62.75,17000,2.13902933686794,2.18241595896153,2.13902933686794,2.16072264791474,493700.568663682,0.0,1.0
1972-10-11,62.12,62.38,61.5,62.12,25400,2.13902933686794,2.14798213190313,2.11768036409173,2.13902933686794,737646.732003383,0.0,1.0
1972-10-12,61.75,62.0,61.12,62.0,9067,2.12628882085634,2.13489727762094,2.10459550980954,2.13489727762094,263316.65035727,0.0,1.0
1972-10-13,61.0,61.25,60.38,61.25,22000,2.10046345056253,2.10907190732713,2.07911447778632,2.10907190732713,638906.618270647,0.0,1.0
1972-10-16,59.75,61.25,59.5,61.0,17000,2.05742116673953,2.10907190732713,2.04881270997493,2.10046345056253,493700.568663681,0.0,1.0
1972-10-17,60.13,60.13,59.12,59.75,42400,2.07050602102172,2.07050602102172,2.03572785569274,2.05742116673953,1231347.30066706,0.0,1.0
1972-10-18,59.75,61.0,59.38,60.13,51600,2.05742116673953,2.10046345056253,2.04468065072792,2.07050602102172,1498526.43194388,0.0,1.0
1972-10-19,59.0,59.87,58.75,59.75,13800,2.03159579644573,2.06155322598654,2.02298733968113,2.05742116673953,400768.696915223,0.0,1.0
1972-10-20,60.13,60.5,59.0,59.0,50200,2.07050602102172,2.08324653703333,2.03159579644573,2.03159579644573,1457868.73805393,0.0,1.0
1972-10-23,61.25,61.5,60.75,60.75,33267,2.10907190732713,2.11768036409173,2.09185499379793,2.09185499379793,966113.930454982,0.0,1.0
1972-10-24,62.5,62.5,61.63,61.63,29067,2.15211419115014,2.15211419115014,2.12215676160933,2.12215676160933,844140.848785129,0.0,1.0
1972-10-25,64.25,64.25,62.75,62.75,16867,2.21237338850234,2.21237338850234,2.16072264791474,2.16072264791474,489838.087744136,0.0,1.0
1972-10-26,64.37,64.88,64.12,64.25,29867,2.21650544774935,2.23406669954913,2.20789699098475,2.21237338850234,867373.816722244,0.0,1.0
1972-10-27,63.25,64.75,63.13,64.37,19200,2.17793956144394,2.22959030203154,2.17380750219693,2.21650544774935,557591.230490745,0.0,1.0
1972-10-30,63.75,64.12,63.25,63.25,12267,2.19515647497314,2.20789699098475,2.17793956144394,2.17793956144394,356248.522105728,0.0,1.0
1972-10-31,64.63,64.63,63.88,63.88,12200,2.22545824278453,2.22545824278453,2.19963287249073,2.19963287249073,354302.761040995,0.0,1.0
1972-11-01,66.13,66.38,64.75,64.75,24800,2.27710898337214,2.28571744013674,2.22959030203154,2.22959030203154,720222.006050545,0.0,1.0
1972-11-02,67.88,68.0,66.62,66.62,25467,2.33736818072434,2.34150023997135,2.29398155863075,2.29398155863075,739592.493068115,0.0,1.0
1972-11-03,68.62,69.13,68.25,68.25,20600,2.36284921274756,2.38041046454734,2.35010869673595,2.35010869673595,598248.924380695,0.0,1.0
1972-11-06,68.5,69.5,68.0,68.62,24267,2.35871715350055,2.39315098055895,2.34150023997135,2.36284921274756,704743.041162444,0.0,1.0
1972-11-08,68.0,69.25,68.0,68.5,49467,2.34150023997135,2.38454252379435,2.34150023997135,2.35871715350055,1436581.53118155,0.0,1.0
1972-11-09,68.12,68.25,67.25,68.0,22667,2.34563229921836,2.35010869673595,2.31567486967755,2.34150023997135,658277.105288214,0.0,1.0
1972-11-10,68.25,69.0,67.75,68.12,74267,2.35010869673595,2.37593406702975,2.33289178320675,2.34563229921836,2156803.53723209,0.0,1.0
1972-11-13,67.12,68.25,66.88,68.25,16867,2.31119847215996,2.35010869673595,2.30293435366594,2.35010869673595,489838.087744134,0.0,1.0
1972-11-14,67.25,67.75,67.12,67.12,16067,2.31567486967755,2.33289178320675,2.31119847215996,2.31119847215996,466605.119807021,0.0,1.0
1972-11-15,66.88,67.75,66.62,67.25,30600,2.30293435366594,2.33289178320675,2.29398155863075,2.31567486967755,888661.023594625,0.0,1.0
1972-11-16,66.88,66.88,65.87,66.88,21200,2.30293435366594,2.30293435366594,2.26815618833695,2.30293435366594,615673.650333531,0.0,1.0
1972-11-17,67.0,67.25,66.88,66.88,16267,2.30706641291295,2.31567486967755,2.30293435366594,2.30293435366594,472413.361791299,0.0,1.0
1972-11-20,67.5,67.63,67.25,67.25,25400,2.32428332644215,2.32875972395974,2.31567486967755,2.31567486967755,737646.732003381,0.0,1.0
1972-11-21,69.0,69.0,68.0,68.0,34467,2.37593406702975,2.37593406702975,2.34150023997135,2.34150023997135,1000963.38236065,0.0,1.0
1972-11-22,68.75,69.25,68.5,69.0,18467,2.36732561026515,2.38454252379435,2.35871715350055,2.37593406702975,536304.023618364,0.0,1.0
1972-11-24,68.75,68.87,68.5,68.75,9400,2.36732561026515,2.37145766951216,2.35871715350055,2.36732561026515,272987.373261094,0.0,1.0
1972-11-27,68.5,69.0,68.12,68.75,20200,2.35871715350055,2.37593406702975,2.34563229921836,2.36732561026515,586632.440412138,0.0,1.0
1972-11-28,68.25,69.0,68.25,68.5,15667,2.35010869673595,2.37593406702975,2.35010869673595,2.35871715350055,454988.635838464,0.0,1.0
1972-11-29,68.62,68.87,68.25,68.25,12467,2.36284921274756,2.37145766951216,2.35010869673595,2.35010869673595,362056.764090006,0.0,1.0
1972-11-30,68.12,68.75,67.75,68.62,38667,2.34563229921836,2.36732561026515,2.33289178320675,2.36284921274756,1122936.4640305,0.0,1.0
1972-12-01,68.25,68.5,67.75,68.12,16467,2.35010869673595,2.35871715350055,2.33289178320675,2.34563229921836,478221.603775578,0.0,1.0
1972-12-04,68.12,68.12,67.37,68.12,21800,2.34563229921836,2.34563229921836,2.31980692892456,2.34563229921836,633098.376286366,0.0,1.0
1972-12-05,68.25,68.25,67.75,68.12,17867,2.35010869673595,2.35010869673595,2.33289178320675,2.34563229921836,518879.297665528,0.0,1.0
1972-12-06,67.75,68.12,67.75,68.12,16800,2.33289178320675,2.34563229921836,2.33289178320675,2.34563229921836,487892.326679402,0.0,1.0
1972-12-07,67.75,68.12,66.75,67.75,15067,2.33289178320675,2.34563229921836,2.29845795614835,2.33289178320675,437563.909885628,0.0,1.0
1972-12-08,68.75,68.87,67.63,67.75,9000,2.36732561026515,2.37145766951216,2.32875972395974,2.33289178320675,261370.889292537,0.0,1.0
1972-12-11,68.12,68.5,68.0,68.5,22800,2.34563229921836,2.35871715350055,2.34150023997135,2.35871715350055,662139.586207759,0.0,1.0
1972-12-12,66.5,68.25,66.25,68.12,20267,2.28984949938375,2.35010869673595,2.28124104261915,2.34563229921836,588578.201476871,0.0,1.0
1972-12-13,67.37,67.63,66.88,66.88,25000,2.31980692892456,2.32875972395974,2.30293435366594,2.30293435366594,726030.248034823,0.0,1.0
1972-12-14,67.88,67.88,66.75,67.37,28467,2.33736818072434,2.33736818072434,2.29845795614835,2.31980692892456,826716.122832294,0.0,1.0
1972-12-15,66.75,67.88,66.75,67.88,19667,2.29845795614835,2.33736818072434,2.29845795614835,2.33736818072434,571153.475524035,0.0,1.0
1972-12-18,66.5,66.75,66.38,66.75,12067,2.28984949938375,2.29845795614835,2.28571744013674,2.29845795614835,350440.280121449,0.0,1.0
1972-12-19,66.5,66.62,66.0,66.5,13067,2.28984949938375,2.29398155863075,2.27263258585455,2.28984949938375,379481.490042841,0.0,1.0
1972-12-20,66.13,67.75,65.87,66.5,120600,2.27710898337214,2.33289178320675,2.26815618833695,2.28984949938375,3502369.91651999,0.0,1.0
1972-12-21,65.5,66.13,65.25,66.13,27267,2.25541567232534,2.27710898337214,2.24680721556074,2.27710898337214,791866.670926624,0.0,1.0
1972-12-22,65.25,65.62,65.0,65.5,13000,2.24680721556074,2.25954773157235,2.23819875879614,2.25541567232534,377535.728978109,0.0,1.0
1972-12-26,66.5,66.5,65.5,65.5,15067,2.28984949938375,2.28984949938375,2.25541567232534,2.25541567232534,437563.909885627,0.0,1.0
1972-12-27,66.13,67.25,66.13,66.5,14000,2.27710898337214,2.31567486967755,2.27710898337214,2.28984949938375,406576.938899501,0.0,1.0
1972-12-29,66.5,67.88,66.0,66.13,30467,2.28984949938375,2.33736818072434,2.27263258585455,2.27710898337214,884798.542675078,0.0,1.0
1973-01-02,67.5,67.88,66.38,66.5,11667,2.32428332644215,2.33736818072434,2.28571744013674,2.28984949938375,338823.796152892,0.0,1.0
1973-01-03,69.38,69.38,68.0,68.0,27400,2.38901892131194,2.38901892131194,2.34150023997135,2.34150023997135,795729.151846169,0.0,1.0
1973-01-04,69.38,69.5,68.62,69.38,18467,2.38901892131194,2.39315098055895,2.36284921274756,2.38901892131194,536304.023618365,0.0,1.0
1973-01-05,69.13,70.63,69.0,69.38,53600,2.38041046454734,2.43206120513495,2.37593406702975,2.38901892131194,1556608.85178667,0.0,1.0
1973-01-08,69.5,70.0,69.38,69.38,23867,2.39315098055895,2.41036789408815,2.38901892131194,2.38901892131194,693126.557193887,0.0,1.0
1973-01-09,68.62,69.38,68.62,69.38,13200,2.36284921274756,2.38901892131194,2.36284921274756,2.38901892131194,383343.970962387,0.0,1.0
1973-01-10,68.25,69.13,68.0,68.62,30000,2.35010869673595,2.38041046454734,2.34150023997135,2.36284921274756,871236.29764179,0.0,1.0
1973-01-11,69.25,70.37,67.75,68.25,24467,2.38454252379435,2.42310841009976,2.33289178320675,2.35010869673595,710551.283146723,0.0,1.0
1973-01-12,68.12,69.88,68.0,69.25,20200,2.34563229921836,2.40623583484115,2.34150023997135,2.38454252379435,586632.440412138,0.0,1.0
1973-01-15,67.75,68.75,67.75,68.12,19000,2.33289178320675,2.36732561026515,2.33289178320675,2.34563229921836,551782.988506466,0.0,1.0
1973-01-16,66.13,66.88,65.12,66.88,25867,2.27710898337214,2.30293435366594,2.24233081804315,2.30293435366594,751208.977036671,0.0,1.0
1973-01-17,66.0,66.38,65.5,66.13,24800,2.27263258585455,2.28571744013674,2.25541567232534,2.27710898337214,720222.006050544,0.0,1.0
1973-01-18,65.75,66.25,65.5,66.0,23000,2.26402412908994,2.28124104261915,2.25541567232534,2.27263258585455,667947.82819204,0.0,1.0
1973-01-19,65.5,65.87,64.88,65.75,18200,2.25541567232534,2.26815618833695,2.23406669954913,2.26402412908994,528550.020569353,0.0,1.0
1973-01-22,64.75,65.75,64.75,65.5,23400,2.22959030203154,2.26402412908994,2.22959030203154,2.25541567232534,679564.312160596,0.0,1.0
1973-01-23,64.37,65.0,64.0,64.75,17067,2.21650544774935,2.23819875879614,2.20376493173774,2.22959030203154,495646.329728414,0.0,1.0
1973-01-24,63.0,64.37,62.25,64.37,26200,2.16933110467934,2.21650544774935,2.14350573438554,2.21650544774935,760879.699940496,0.0,1.0
1973-01-26,62.75,63.25,62.5,63.0,29067,2.16072264791474,2.17793956144394,2.15211419115014,2.16933110467934,844140.848785129,0.0,1.0
1973-01-29,62.62,62.87,62.5,62.75,12867,2.15624625039715,2.16485470716175,2.15211419115014,2.16072264791474,373673.248058563,0.0,1.0
1973-01-30,62.75,64.12,62.5,62.62,17800,2.16072264791474,2.20789699098475,2.15211419115014,2.15624625039715,516933.536600795,0.0,1.0
1973-01-31,63.5,63.88,62.75,62.75,23067,2.18654801820854,2.19963287249073,2.16072264791474,2.16072264791474,669893.589256772,0.0,1.0
1973-02-01,64.0,64.5,63.75,63.75,12200,2.20376493173774,2.22098184526694,2.19515647497314,2.19515647497314,354302.761040994,0.0,1.0
1973-02-02,63.75,63.88,63.25,63.88,28000,2.19515647497314,2.19963287249073,2.17793956144394,2.19963287249073,813153.877799004,0.0,1.0
1973-02-05,62.62,63.88,62.5,63.75,24200,2.15624625039715,2.19963287249073,2.15211419115014,2.19515647497314,702797.280097709,0.0,1.0
1973-02-06,62.5,63.13,62.38,62.62,10000,2.15211419115014,2.17380750219693,2.14798213190313,2.15624625039715,290412.099213929,0.0,1.0
1973-02-07,62.62,62.75,62.38,62.5,7867,2.15624625039715,2.16072264791474,2.14798213190313,2.15211419115014,228467.198451598,0.0,1.0
1973-02-08,62.75,62.75,62.25,62.62,18867,2.16072264791474,2.16072264791474,2.14350573438554,2.15624625039715,547920.507586921,0.0,1.0
1973-02-09,63.0,63.13,62.38,62.75,26800,2.16933110467934,2.17380750219693,2.14798213190313,2.16072264791474,778304.425893331,0.0,1.0
1973-02-12,64.88,64.88,63.38,63.38,12600,2.23406669954913,2.23406669954913,2.18241595896153,2.18241595896153,365919.245009552,0.0,1.0
1973-02-13,68.0,68.38,67.88,67.88,84800,2.34150023997135,2.35458509425354,2.33736818072434,2.33736818072434,2462694.60133412,0.0,1.0
1973-02-14,67.0,68.38,66.88,68.0,39867,2.30706641291295,2.35458509425354,2.30293435366594,2.34150023997135,1157785.91593617,0.0,1.0
1973-02-15,66.13,66.75,65.75,66.75,27867,2.27710898337214,2.29845795614835,2.26402412908994,2.29845795614835,809291.396879457,0.0,1.0
1973-02-16,66.13,66.5,66.0,66.13,8600,2.27710898337214,2.28984949938375,2.27263258585455,2.27710898337214,249754.405323979,0.0,1.0
1973-02-20,66.13,66.62,66.0,66.13,16000,2.27710898337214,2.29398155863075,2.27263258585455,2.27710898337214,464659.358742287,0.0,1.0
1973-02-21,66.25,66.25,65.75,66.13,15267,2.28124104261915,2.28124104261915,2.26402412908994,2.27710898337214,443372.151869906,0.0,1.0
1973-02-22,65.75,66.25,65.5,66.25,26267,2.26402412908994,2.28124104261915,2.25541567232534,2.28124104261915,762825.461005231,0.0,1.0
1973-02-23,65.12,65.87,65.12,65.75,9400,2.24233081804315,2.26815618833695,2.24233081804315,2.26402412908994,272987.373261094,0.0,1.0
1973-02-26,64.25,65.0,63.62,65.0,17400,2.21237338850234,2.23819875879614,2.19068007745555,2.23819875879614,505317.052632238,0.0,1.0
1973-02-27,64.12,65.25,64.0,64.25,11067,2.20789699098475,2.24680721556074,2.20376493173774,2.21237338850234,321399.070200056,0.0,1.0
1973-02-28,64.37,64.5,63.88,64.12,13000,2.21650544774935,2.22098184526694,2.19963287249073,2.20789699098475,377535.728978109,0.0,1.0
1973-03-01,64.5,65.38,64.5,64.5,24867,2.22098184526694,2.25128361307834,2.22098184526694,2.22098184526694,722167.76711528,0.0,1.0
1973-03-02,64.37,64.5,63.88,64.5,36800,2.21650544774935,2.22098184526694,2.19963287249073,2.22098184526694,1068716.52510726,0.0,1.0
1973-03-05,63.13,64.63,63.13,64.37,50267,2.17380750219693,2.22545824278453,2.17380750219693,2.21650544774935,1459814.49911866,0.0,1.0
1973-03-06,64.12,64.37,63.25,63.25,32867,2.20789699098475,2.21650544774935,2.17793956144394,2.17793956144394,954497.446486423,0.0,1.0
1973-03-07,64.37,64.5,63.88,64.12,45000,2.21650544774935,2.22098184526694,2.19963287249073,2.20789699098475,1306854.44646268,0.0,1.0
1973-03-08,64.63,64.63,64.25,64.37,21867,2.22545824278453,2.22545824278453,2.21237338850234,2.21650544774935,635044.137351101,0.0,1.0
1973-03-09,65.12,65.25,63.5,64.63,51667,2.24233081804315,2.24680721556074,2.18654801820854,2.22545824278453,1500472.19300861,0.0,1.0
1973-03-12,64.75,65.5,64.63,65.12,21267,2.22959030203154,2.25541567232534,2.22545824278453,2.24233081804315,617619.411398265,0.0,1.0
1973-03-13,64.75,64.75,64.0,64.75,67000,2.22959030203154,2.22959030203154,2.20376493173774,2.22959030203154,1945761.06473333,0.0,1.0
1973-03-14,65.12,65.25,64.75,64.75,17467,2.24233081804315,2.24680721556074,2.22959030203154,2.22959030203154,507262.813696972,0.0,1.0
1973-03-15,64.88,65.25,64.5,65.12,27067,2.23406669954913,2.24680721556074,2.22098184526694,2.24233081804315,786058.428942345,0.0,1.0
1973-03-16,65.25,65.38,64.88,64.88,16800,2.24680721556074,2.25128361307834,2.23406669954913,2.23406669954913,487892.326679403,0.0,1.0
1973-03-19,64.88,65.38,64.75,65.25,35067,2.23406669954913,2.25128361307834,2.22959030203154,2.24680721556074,1018388.10831349,0.0,1.0
1973-03-20,64.5,64.88,64.25,64.88,24800,2.22098184526694,2.23406669954913,2.21237338850234,2.23406669954913,720222.006050546,0.0,1.0
1973-03-21,63.5,64.75,63.5,64.5,16067,2.18654801820854,2.22959030203154,2.18654801820854,2.22098184526694,466605.119807021,0.0,1.0
1973-03-22,61.5,63.0,61.5,63.0,63800,2.11768036409173,2.16933110467934,2.11768036409173,2.16933110467934,1852829.19298488,0.0,1.0
1973-03-23,61.0,61.75,60.5,61.5,33467,2.10046345056253,2.12628882085634,2.08324653703333,2.11768036409173,971922.172439261,0.0,1.0
1973-03-26,60.5,61.25,60.5,61.0,11600,2.08324653703333,2.10907190732713,2.08324653703333,2.10046345056253,336878.035088159,0.0,1.0
1973-03-27,62.25,62.5,61.12,61.12,45400,2.14350573438554,2.15211419115014,2.10459550980954,2.10459550980954,1318470.93043124,0.0,1.0
1973-03-28,62.5,62.5,61.63,62.25,19667,2.15211419115014,2.15211419115014,2.12215676160933,2.14350573438554,571153.475524035,0.0,1.0
1973-03-29,63.0,63.88,62.87,62.87,122267,2.16933110467934,2.19963287249073,2.16485470716175,2.16485470716175,3550781.61345895,0.0,1.0
1973-03-30,63.0,63.62,62.62,63.0,19867,2.16933110467934,2.19068007745555,2.15624625039715,2.16933110467934,576961.717508314,0.0,1.0
1973-04-02,62.12,63.0,62.12,63.0,15200,2.13902933686794,2.16933110467934,2.13902933686794,2.16933110467934,441426.390805174,0.0,1.0
1973-04-03,61.88,62.0,61.37,62.0,21400,2.13076521837393,2.13489727762094,2.11320396657414,2.13489727762094,621481.892317809,0.0,1.0
1973-04-04,62.5,62.75,62.0,62.0,20400,2.15211419115014,2.16072264791474,2.13489727762094,2.13489727762094,592440.682396416,0.0,1.0
1973-04-05,61.75,63.0,61.63,62.5,35200,2.12628882085634,2.16933110467934,2.12215676160933,2.15211419115014,1022250.58923303,0.0,1.0
1973-04-06,62.5,62.75,61.88,61.88,21467,2.15211419115014,2.16072264791474,2.13076521837393,2.13076521837393,623427.653382542,0.0,1.0
1973-04-09,63.62,63.62,62.75,62.75,20267,2.19068007745555,2.19068007745555,2.16072264791474,2.16072264791474,588578.201476871,0.0,1.0
1973-04-10,63.75,64.37,63.75,63.75,26200,2.19515647497314,2.21650544774935,2.19515647497314,2.19515647497314,760879.699940496,0.0,1.0
1973-04-11,64.0,64.0,63.62,63.75,13067,2.20376493173774,2.20376493173774,2.19068007745555,2.19515647497314,379481.490042842,0.0,1.0
1973-04-12,64.0,64.88,63.75,64.0,46200,2.20376493173774,2.23406669954913,2.19515647497314,2.20376493173774,1341703.89836836,0.0,1.0
1973-04-13,64.75,65.12,64.37,64.37,25000,2.22959030203154,2.24233081804315,2.21650544774935,2.21650544774935,726030.248034825,0.0,1.0
1973-04-16,64.37,64.5,64.25,64.5,23400,2.21650544774935,2.22098184526694,2.21237338850234,2.22098184526694,679564.312160596,0.0,1.0
1973-04-17,64.75,64.75,64.5,64.5,10800,2.22959030203154,2.22959030203154,2.22098184526694,2.22098184526694,313645.067151044,0.0,1.0
1973-04-18,64.75,64.88,64.5,64.75,17600,2.22959030203154,2.23406669954913,2.22098184526694,2.22959030203154,511125.294616517,0.0,1.0
1973-04-19,64.88,65.0,64.63,64.75,18600,2.23406669954913,2.23819875879614,2.22545824278453,2.22959030203154,540166.50453791,0.0,1.0
1973-04-23,64.37,65.0,64.37,64.88,13600,2.21650544774935,2.23819875879614,2.21650544774935,2.23406669954913,394960.454930944,0.0,1.0
1973-04-24,64.0,64.63,64.0,64.37,32000,2.20376493173774,2.22545824278453,2.20376493173774,2.21650544774935,929318.717484576,0.0,1.0
1973-04-25,62.62,64.25,62.5,64.0,105467,2.15624625039715,2.21237338850234,2.15211419115014,2.20376493173774,3062889.28677955,0.0,1.0
1973-04-26,61.75,62.5,61.5,62.5,17000,2.12628882085634,2.15211419115014,2.11768036409173,2.15211419115014,493700.56866368,0.0,1.0
1973-04-27,61.25,62.12,61.25,61.75,21200,2.10907190732713,2.13902933686794,2.10907190732713,2.12628882085634,615673.650333532,0.0,1.0
1973-04-30,62.25,62.25,61.25,61.25,11600,2.14350573438554,2.14350573438554,2.10907190732713,2.10907190732713,336878.035088158,0.0,1.0
1973-05-01,61.5,62.75,61.25,62.25,22867,2.11768036409173,2.16072264791474,2.10907190732713,2.14350573438554,664085.347272495,0.0,1.0
1973-05-02,61.63,61.75,61.25,61.5,16867,2.12215676160933,2.12628882085634,2.10907190732713,2.11768036409173,489838.087744135,0.0,1.0
1973-05-03,61.0,61.75,60.62,61.63,70667,2.10046345056253,2.12628882085634,2.08737859628034,2.12215676160933,2052255.18151508,0.0,1.0
1973-05-04,61.75,62.12,61.25,61.25,85467,2.12628882085634,2.13902933686794,2.10907190732713,2.10907190732713,2482065.08835169,0.0,1.0
1973-05-07,61.5,61.88,61.5,61.75,38000,2.11768036409173,2.13076521837393,2.11768036409173,2.12628882085634,1103565.97701294,0.0,1.0
1973-05-08,62.0,62.12,61.5,61.5,20667,2.13489727762094,2.13902933686794,2.11768036409173,2.11768036409173,600194.685445428,0.0,1.0
1973-05-09,63.13,63.25,62.5,62.5,101467,2.17380750219693,2.17793956144394,2.15211419115014,2.15211419115014,2946724.44709398,0.0,1.0
1973-05-10,62.75,63.25,62.5,63.13,63467,2.16072264791474,2.17793956144394,2.15211419115014,2.17380750219693,1843158.47008105,0.0,1.0
1973-05-11,62.5,63.25,62.5,62.75,15600,2.15211419115014,2.17793956144394,2.15211419115014,2.16072264791474,453042.87477373,0.0,1.0
1973-05-14,62.12,63.0,62.12,62.5,14800,2.13902933686794,2.16933110467934,2.13902933686794,2.15211419115014,429809.906836617,0.0,1.0
1973-05-15,62.25,62.5,61.63,62.12,27467,2.14350573438554,2.15211419115014,2.12215676160933,2.13902933686794,797674.9129109,0.0,1.0
1973-05-16,62.38,63.5,61.63,62.25,20667,2.14798213190313,2.18654801820854,2.12215676160933,2.14350573438554,600194.685445428,0.0,1.0
1973-05-17,62.75,63.38,62.5,62.5,13800,2.16072264791474,2.18241595896153,2.15211419115014,2.15211419115014,400768.696915223,0.0,1.0
1973-05-18,61.63,62.25,61.37,62.25,15467,2.12215676160933,2.14350573438554,2.11320396657414,2.14350573438554,449180.393854185,0.0,1.0
1973-05-21,60.5,60.75,59.5,60.75,31267,2.08324653703333,2.09185499379793,2.04881270997493,2.09185499379793,908031.510612195,0.0,1.0
1973-05-22,60.25,60.88,59.75,60.5,35000,2.07463808026873,2.09633139131553,2.05742116673953,2.08324653703333,1016442.34724876,0.0,1.0
1973-05-23,60.25,60.5,60.13,60.25,20800,2.07463808026873,2.08324653703333,2.07050602102172,2.07463808026873,604057.166364975,0.0,1.0
1973-05-24,61.5,61.75,60.38,60.38,25200,2.11768036409173,2.12628882085634,2.07911447778632,2.07911447778632,731838.490019105,0.0,1.0
1973-05-25,62.12,62.75,61.75,61.75,24800,2.13902933686794,2.16072264791474,2.12628882085634,2.12628882085634,720222.006050547,0.0,1.0
1973-05-29,62.38,62.62,62.25,62.25,12000,2.14798213190313,2.15624625039715,2.14350573438554,2.14350573438554,348494.519056716,0.0,1.0
1973-05-30,61.5,62.12,61.5,62.12,19200,2.11768036409173,2.13902933686794,2.11768036409173,2.13902933686794,557591.230490747,0.0,1.0
1973-05-31,59.25,60.5,59.25,60.5,47667,2.04020425321033,2.08324653703333,2.04020425321033,2.08324653703333,1384307.35332304,0.0,1.0
1973-06-01,58.5,58.88,58.12,58.88,39667,2.01437888291653,2.02746373719872,2.00129402863434,2.02746373719872,1151977.67395189,0.0,1.0
1973-06-04,56.25,57.5,56.25,57.5,20067,1.93690277203512,1.97994505585813,1.93690277203512,1.97994505585813,582769.959492594,0.0,1.0
1973-06-05,56.62,56.62,55.63,56.25,35000,1.94964328804673,1.94964328804673,1.91555379925891,1.93690277203512,1016442.34724876,0.0,1.0
1973-06-06,53.87,56.12,53.62,56.12,33600,1.85495026363613,1.93242637451753,1.84634180687153,1.93242637451753,975784.653358802,0.0,1.0
1973-06-07,54.5,54.88,53.87,53.87,32800,1.87664357468292,1.88972842896511,1.85495026363613,1.85495026363613,952551.68542169,0.0,1.0
1973-06-08,56.75,56.75,54.5,54.5,62867,1.95411968556432,1.95411968556432,1.87664357468292,1.87664357468292,1825733.74412822,0.0,1.0
1973-06-11,55.5,56.75,55.12,56.75,8867,1.91107740174132,1.95411968556432,1.89799254745913,1.95411968556432,257508.408372992,0.0,1.0
1973-06-12,56.75,56.75,55.75,55.75,30800,1.95411968556432,1.95411968556432,1.91968585850592,1.91968585850592,894469.265578906,0.0,1.0
1973-06-13,57.5,57.88,56.87,56.87,36667,1.97994505585813,1.99302991014032,1.95825174481133,1.95825174481133,1064854.04418771,0.0,1.0
1973-06-14,57.13,57.62,57.0,57.5,28400,1.96720453984652,1.98407711510513,1.96272814232893,1.97994505585813,824770.36176756,0.0,1.0
1973-06-15,55.63,57.0,55.63,57.0,24600,1.91555379925891,1.96272814232893,1.91555379925891,1.96272814232893,714413.764066269,0.0,1.0
1973-06-18,55.5,55.75,55.0,55.63,27000,1.91107740174132,1.91968585850592,1.89386048821212,1.91555379925891,784112.667877611,0.0,1.0
1973-06-19,55.75,55.88,55.0,55.5,21867,1.91968585850592,1.92416225602351,1.89386048821212,1.91107740174132,635044.137351101,0.0,1.0
1973-06-20,56.12,56.25,56.0,56.0,17200,1.93242637451753,1.93690277203512,1.92829431527052,1.92829431527052,499508.81064796,0.0,1.0
1973-06-21,53.62,56.5,53.62,56.12,22800,1.84634180687153,1.94551122879972,1.84634180687153,1.93242637451753,662139.586207758,0.0,1.0
1973-06-22,56.38,56.62,55.37,55.37,60467,1.94137916955272,1.94964328804673,1.90660100422373,1.90660100422373,1756034.84031687,0.0,1.0
1973-06-25,54.13,55.88,54.13,55.88,16867,1.86390305867131,1.92416225602351,1.86390305867131,1.92416225602351,489838.087744136,0.0,1.0
1973-06-26,54.88,55.25,54.38,54.38,12667,1.88972842896511,1.90246894497672,1.87251151543591,1.87251151543591,367865.006074285,0.0,1.0
1973-06-27,56.0,56.25,55.12,55.12,14600,1.92829431527052,1.93690277203512,1.89799254745913,1.89799254745913,424001.664852338,0.0,1.0
1973-06-28,57.0,57.13,55.88,56.0,11200,1.96272814232893,1.96720453984652,1.92416225602351,1.92829431527052,325261.551119601,0.0,1.0
1973-06-29,58.12,58.37,57.13,57.13,14600,2.00129402863434,2.00990248539894,1.96720453984652,1.96720453984652,424001.664852337,0.0,1.0
1973-07-02,57.88,58.5,57.5,58.12,57867,1.99302991014032,2.01437888291653,1.97994505585813,2.00129402863434,1680527.69452125,0.0,1.0
1973-07-03,56.87,57.25,56.12,57.25,28267,1.95825174481133,1.97133659909353,1.93242637451753,1.97133659909353,820907.880848017,0.0,1.0
1973-07-05,57.5,57.5,56.38,56.87,12200,1.97994505585813,1.97994505585813,1.94137916955272,1.95825174481133,354302.761040994,0.0,1.0
1973-07-06,57.5,57.5,56.62,57.5,19667,1.97994505585813,1.97994505585813,1.94964328804673,1.97994505585813,571153.475524035,0.0,1.0
1973-07-09,57.5,57.75,57.0,57.5,16000,1.97994505585813,1.98855351262273,1.96272814232893,1.97994505585813,464659.358742287,0.0,1.0
1973-07-10,58.5,58.5,57.75,57.75,38800,2.01437888291653,2.01437888291653,1.98855351262273,1.98855351262273,1126798.94495005,0.0,1.0
1973-07-11,59.87,60.13,59.0,59.0,43600,2.06155322598654,2.07050602102172,2.03159579644573,2.03159579644573,1266196.75257273,0.0,1.0
1973-07-12,59.5,60.0,58.88,59.87,78467,2.04881270997493,2.06602962350413,2.02746373719872,2.06155322598654,2278776.61890194,0.0,1.0
1973-07-13,59.5,59.5,58.88,59.5,35467,2.04881270997493,2.04881270997493,2.02746373719872,2.04881270997493,1030004.59228205,0.0,1.0
1973-07-16,59.5,59.5,58.88,59.5,29267,2.04881270997493,2.04881270997493,2.02746373719872,2.04881270997493,849949.090769409,0.0,1.0
1973-07-17,59.5,59.75,59.25,59.5,78400,2.04881270997493,2.05742116673953,2.04020425321033,2.04881270997493,2276830.85783721,0.0,1.0
1973-07-18,59.62,59.62,58.5,59.5,50467,2.05294476922194,2.05294476922194,2.01437888291653,2.04881270997493,1465622.74110294,0.0,1.0
1973-07-19,59.62,60.0,59.25,59.62,15067,2.05294476922194,2.06602962350413,2.04020425321033,2.05294476922194,437563.909885628,0.0,1.0
1973-07-20,60.88,60.88,59.75,59.75,42400,2.09633139131553,2.09633139131553,2.05742116673953,2.05742116673953,1231347.30066706,0.0,1.0
1973-07-23,60.62,61.5,60.38,60.88,39000,2.08737859628034,2.11768036409173,2.07911447778632,2.09633139131553,1132607.18693433,0.0,1.0
1973-07-24,62.25,62.5,59.87,60.62,42067,2.14350573438554,2.15211419115014,2.06155322598654,2.08737859628034,1221676.57776324,0.0,1.0
1973-07-25,62.5,62.75,62.12,62.25,28600,2.15211419115014,2.16072264791474,2.13902933686794,2.14350573438554,830578.603751838,0.0,1.0
1973-07-26,62.87,63.0,62.38,62.5,23000,2.16485470716175,2.16933110467934,2.14798213190313,2.15211419115014,667947.828192037,0.0,1.0
1973-07-27,63.0,63.0,62.38,62.87,12600,2.16933110467934,2.16933110467934,2.14798213190313,2.16485470716175,365919.245009551,0.0,1.0
1973-07-30,62.38,63.25,62.38,63.0,23667,2.14798213190313,2.17793956144394,2.14798213190313,2.16933110467934,687318.315209607,0.0,1.0
1973-07-31,62.12,62.87,62.12,62.38,19200,2.13902933686794,2.16485470716175,2.13902933686794,2.14798213190313,557591.230490746,0.0,1.0
1973-08-01,59.75,62.0,59.62,62.0,104067,2.05742116673953,2.13489727762094,2.05294476922194,2.13489727762094,3022231.59288961,0.0,1.0
1973-08-02,60.0,60.5,59.62,59.75,19200,2.06602962350413,2.08324653703333,2.05294476922194,2.05742116673953,557591.230490746,0.0,1.0
1973-08-03,60.13,60.38,59.62,60.0,16800,2.07050602102172,2.07911447778632,2.05294476922194,2.06602962350413,487892.326679403,0.0,1.0
1973-08-06,61.25,61.25,60.0,60.13,33667,2.10907190732713,2.10907190732713,2.06602962350413,2.07050602102172,977730.41442354,0.0,1.0
1973-08-07,61.75,62.0,61.37,61.37,11800,2.12628882085634,2.13489727762094,2.11320396657414,2.11320396657414,342686.277072436,0.0,1.0
1973-08-08,61.25,61.63,61.12,61.63,8400,2.10907190732713,2.12215676160933,2.10459550980954,2.12215676160933,243946.163339702,0.0,1.0
1973-08-09,60.62,61.25,60.5,61.25,23067,2.08737859628034,2.10907190732713,2.08324653703333,2.10907190732713,669893.589256772,0.0,1.0
1973-08-10,62.0,62.5,61.0,61.0,12600,2.13489727762094,2.15211419115014,2.10046345056253,2.10046345056253,365919.245009551,0.0,1.0
1973-08-13,62.12,62.12,61.37,62.0,20400,2.13902933686794,2.13902933686794,2.11320396657414,2.13489727762094,592440.682396418,0.0,1.0
1973-08-14,59.87,61.75,59.75,61.75,43867,2.06155322598654,2.12628882085634,2.05742116673953,2.12628882085634,1273950.75562175,0.0,1.0
1973-08-15,61.37,61.37,60.0,60.0,40000,2.11320396657414,2.11320396657414,2.06602962350413,2.06602962350413,1161648.39685572,0.0,1.0
1973-08-16,61.25,61.75,60.88,61.37,26000,2.10907190732713,2.12628882085634,2.09633139131553,2.11320396657414,755071.457956219,0.0,1.0
1973-08-17,62.5,63.0,61.37,61.37,22467,2.15211419115014,2.16933110467934,2.11320396657414,2.11320396657414,652468.863303935,0.0,1.0
1973-08-20,61.37,62.25,61.25,62.25,14200,2.11320396657414,2.14350573438554,2.10907190732713,2.14350573438554,412385.180883781,0.0,1.0
1973-08-21,61.12,61.63,61.0,61.37,8067,2.10459550980954,2.12215676160933,2.10046345056253,2.11320396657414,234275.440435877,0.0,1.0
1973-08-22,61.12,61.25,60.13,61.12,14067,2.10459550980954,2.10907190732713,2.07050602102172,2.10459550980954,408522.699964235,0.0,1.0
1973-08-23,60.75,61.88,60.62,61.12,24867,2.09185499379793,2.13076521837393,2.08737859628034,2.10459550980954,722167.767115281,0.0,1.0
1973-08-24,60.88,61.37,60.75,60.75,8800,2.09633139131553,2.11320396657414,2.09185499379793,2.09185499379793,255562.647308258,0.0,1.0
1973-08-27,61.5,61.5,60.75,60.88,5467,2.11768036409173,2.11768036409173,2.09185499379793,2.09633139131553,158768.294640256,0.0,1.0
1973-08-28,61.5,62.0,61.25,61.5,27067,2.11768036409173,2.13489727762094,2.10907190732713,2.11768036409173,786058.428942346,0.0,1.0
1973-08-29,61.75,61.75,61.37,61.5,17200,2.12628882085634,2.12628882085634,2.11320396657414,2.11768036409173,499508.810647958,0.0,1.0
1973-08-30,63.38,63.5,62.0,62.0,49200,2.18241595896153,2.18654801820854,2.13489727762094,2.13489727762094,1428827.52813254,0.0,1.0
1973-08-31,64.25,64.5,63.13,63.38,50400,2.21237338850234,2.22098184526694,2.17380750219693,2.18241595896153,1463676.98003821,0.0,1.0
1973-09-04,66.25,66.75,65.0,65.0,32400,2.28124104261915,2.29845795614835,2.23819875879614,2.23819875879614,940935.201453131,0.0,1.0
1973-09-05,65.75,66.5,65.75,66.25,27000,2.26402412908994,2.28984949938375,2.26402412908994,2.28124104261915,784112.667877612,0.0,1.0
1973-09-06,66.0,66.5,65.0,65.75,25867,2.27263258585455,2.28984949938375,2.23819875879614,2.26402412908994,751208.977036671,0.0,1.0
1973-09-07,66.5,66.5,65.62,66.0,27600,2.28984949938375,2.28984949938375,2.25954773157235,2.27263258585455,801537.393830445,0.0,1.0
1973-09-10,66.75,67.0,66.25,66.5,27467,2.29845795614835,2.30706641291295,2.28124104261915,2.28984949938375,797674.9129109,0.0,1.0
1973-09-11,67.5,67.75,66.38,66.75,14600,2.32428332644215,2.33289178320675,2.28571744013674,2.29845795614835,424001.664852337,0.0,1.0
1973-09-12,67.5,68.0,67.25,67.5,11067,2.32428332644215,2.34150023997135,2.31567486967755,2.32428332644215,321399.070200056,0.0,1.0
1973-09-13,68.0,68.25,68.0,68.0,36200,2.34150023997135,2.35010869673595,2.34150023997135,2.34150023997135,1051291.79915443,0.0,1.0
1973-09-14,68.5,68.62,67.88,68.0,51867,2.35871715350055,2.36284921274756,2.33736818072434,2.34150023997135,1506280.43499289,0.0,1.0
1973-09-17,68.38,68.75,68.25,68.5,20600,2.35458509425354,2.36732561026515,2.35010869673595,2.35871715350055,598248.924380696,0.0,1.0
1973-09-18,67.75,67.88,67.25,67.88,27267,2.33289178320675,2.33736818072434,2.31567486967755,2.33736818072434,791866.670926622,0.0,1.0
1973-09-19,68.12,69.0,67.63,67.75,51867,2.34563229921836,2.37593406702975,2.32875972395974,2.33289178320675,1506280.43499289,0.0,1.0
1973-09-20,67.88,69.0,67.88,68.12,29067,2.33736818072434,2.37593406702975,2.33736818072434,2.34563229921836,844140.84878513,0.0,1.0
1973-09-21,67.75,68.38,67.12,67.88,25800,2.33289178320675,2.35458509425354,2.31119847215996,2.33736818072434,749263.215971939,0.0,1.0
1973-09-24,68.62,68.62,67.75,67.75,41800,2.36284921274756,2.36284921274756,2.33289178320675,2.33289178320675,1213922.57471423,0.0,1.0
1973-09-25,70.0,70.0,69.0,69.0,35667,2.41036789408815,2.41036789408815,2.37593406702975,2.37593406702975,1035812.83426633,0.0,1.0
1973-09-26,69.88,69.88,69.25,69.88,51267,2.40623583484115,2.40623583484115,2.38454252379435,2.40623583484115,1488855.70904005,0.0,1.0
1973-09-27,69.5,69.88,69.25,69.88,25667,2.39315098055895,2.40623583484115,2.38454252379435,2.40623583484115,745400.735052395,0.0,1.0
1973-09-28,70.75,71.12,70.0,70.0,43000,2.43619326438196,2.44893378039356,2.41036789408815,2.41036789408815,1248772.0266199,0.0,1.0
1973-10-01,70.5,70.75,70.25,70.75,26267,2.42758480761735,2.43619326438196,2.41897635085275,2.43619326438196,762825.461005231,0.0,1.0
1973-10-02,71.25,71.38,70.5,70.5,36067,2.45341017791116,2.45788657542875,2.42758480761735,2.42758480761735,1047429.31823488,0.0,1.0
1973-10-03,72.0,72.0,71.62,71.62,26467,2.47923554820496,2.47923554820496,2.46615069392277,2.46615069392277,768633.702989507,0.0,1.0
1973-10-04,74.0,74.5,73.63,73.63,79267,2.54810320232176,2.56532011585096,2.53536268631015,2.53536268631015,2302009.58683906,0.0,1.0
1973-10-05,74.87,75.0,73.37,74.0,51200,2.57806063186257,2.58253702938016,2.52640989127497,2.54810320232176,1486909.94797532,0.0,1.0
1973-10-08,76.75,76.88,74.62,74.87,31467,2.64279622673237,2.64727262424996,2.56945217509797,2.57806063186257,913839.752596473,0.0,1.0
1973-10-09,77.0,77.62,76.5,76.75,37467,2.65140468349697,2.67275365627318,2.63418776996777,2.64279622673237,1088087.01212483,0.0,1.0
1973-10-10,75.75,76.88,75.75,76.88,17000,2.60836239967397,2.64727262424996,2.60836239967397,2.64727262424996,493700.56866368,0.0,1.0
1973-10-11,75.0,75.75,75.0,75.75,28667,2.58253702938016,2.60836239967397,2.58253702938016,2.60836239967397,832524.364816574,0.0,1.0
1973-10-12,75.5,76.0,74.25,75.0,55867,2.59975394290937,2.61697085643857,2.55671165908636,2.58253702938016,1622445.27467846,0.0,1.0
1973-10-15,75.88,76.37,74.25,75.5,55800,2.61283879719156,2.62971137245018,2.55671165908636,2.59975394290937,1620499.51361373,0.0,1.0
1973-10-16,74.5,75.25,74.38,75.25,55867,2.56532011585096,2.59114548614477,2.56118805660396,2.59114548614477,1622445.27467846,0.0,1.0
1973-10-17,75.0,75.75,74.38,74.5,34800,2.58253702938016,2.60836239967397,2.56118805660396,2.56532011585096,1010634.10526448,0.0,1.0
1973-10-18,72.75,75.0,72.38,75.0,63400,2.50506091849876,2.58253702938016,2.49232040248715,2.58253702938016,1841212.70901631,0.0,1.0
1973-10-19,70.75,73.88,70.5,72.75,31200,2.43619326438196,2.54397114307475,2.42758480761735,2.50506091849876,906085.749547459,0.0,1.0
1973-10-22,70.75,71.25,69.62,70.75,17200,2.43619326438196,2.45341017791116,2.39728303980596,2.43619326438196,499508.810647958,0.0,1.0
1973-10-23,72.88,73.25,70.0,70.75,47267,2.50953731601635,2.52227783202796,2.41036789408815,2.43619326438196,1372690.86935448,0.0,1.0
1973-10-24,71.75,72.75,70.63,72.75,19067,2.47062709144036,2.50506091849876,2.43206120513495,2.50506091849876,553728.749571199,0.0,1.0
1973-10-25,71.38,71.62,70.75,71.62,17267,2.45788657542875,2.46615069392277,2.43619326438196,2.46615069392277,501454.571712692,0.0,1.0
1973-10-26,72.25,72.38,71.75,71.75,34467,2.48784400496956,2.49232040248715,2.47062709144036,2.47062709144036,1000963.38236065,0.0,1.0
1973-10-29,74.5,74.5,73.0,73.0,37200,2.56532011585096,2.56532011585096,2.51366937526336,2.51366937526336,1080333.00907582,0.0,1.0
1973-10-30,73.75,74.12,73.5,74.12,27267,2.53949474555716,2.55223526156877,2.53088628879256,2.55223526156877,791866.670926623,0.0,1.0
1973-10-31,71.5,73.0,71.5,73.0,31800,2.46201863467576,2.51366937526336,2.46201863467576,2.51366937526336,923510.475500296,0.0,1.0
1973-11-01,69.38,71.75,69.38,71.5,38067,2.38901892131194,2.47062709144036,2.38901892131194,2.46201863467576,1105511.73807767,0.0,1.0
1973-11-02,67.0,69.13,66.5,69.13,69200,2.30706641291295,2.38041046454734,2.28984949938375,2.38041046454734,2009651.72656039,0.0,1.0
1973-11-05,66.25,66.75,65.38,66.75,36800,2.28124104261915,2.29845795614835,2.25128361307834,2.29845795614835,1068716.52510726,0.0,1.0
1973-11-06,68.0,68.75,66.75,66.75,19600,2.34150023997135,2.36732561026515,2.29845795614835,2.29845795614835,569207.714459302,0.0,1.0
1973-11-07,67.63,68.12,67.37,68.0,37800,2.32875972395974,2.34563229921836,2.31980692892456,2.34150023997135,1097757.73502865,0.0,1.0
1973-11-08,69.13,69.25,68.38,68.38,15467,2.38041046454734,2.38454252379435,2.35458509425354,2.35458509425354,449180.393854186,0.0,1.0
1973-11-09,68.87,69.25,68.75,69.13,22467,2.37145766951216,2.38454252379435,2.36732561026515,2.38041046454734,652468.863303936,0.0,1.0
1973-11-12,67.75,68.5,67.37,68.5,12067,2.33289178320675,2.35871715350055,2.31980692892456,2.35871715350055,350440.280121449,0.0,1.0
1973-11-13,67.0,68.12,66.88,67.75,36467,2.30706641291295,2.34563229921836,2.30293435366594,2.33289178320675,1059045.80220344,0.0,1.0
1973-11-14,66.13,67.88,66.0,67.0,23267,2.27710898337214,2.33736818072434,2.27263258585455,2.30706641291295,675701.83124105,0.0,1.0
1973-11-15,62.0,65.75,61.37,65.75,50000,2.13489727762094,2.26402412908994,2.11320396657414,2.26402412908994,1452060.49606965,0.0,1.0
1973-11-16,62.62,63.25,60.88,62.0,77400,2.15624625039715,2.17793956144394,2.09633139131553,2.13489727762094,2247789.64791581,0.0,1.0
1973-11-19,62.5,63.0,62.25,62.62,19267,2.15211419115014,2.16933110467934,2.14350573438554,2.15624625039715,559536.991555478,0.0,1.0
1973-11-20,63.25,63.5,62.0,62.5,52200,2.17793956144394,2.18654801820854,2.13489727762094,2.15211419115014,1515951.15789671,0.0,1.0
1973-11-21,66.75,67.0,63.62,63.62,45200,2.29845795614835,2.30706641291295,2.19068007745555,2.19068007745555,1312662.68844696,0.0,1.0
1973-11-23,65.25,66.5,65.25,66.5,30067,2.24680721556074,2.28984949938375,2.24680721556074,2.28984949938375,873182.058706524,0.0,1.0
1973-11-26,66.62,66.75,65.25,65.25,47067,2.29398155863075,2.29845795614835,2.24680721556074,2.24680721556074,1366882.62737021,0.0,1.0
1973-11-27,67.0,67.37,66.25,66.62,27600,2.30706641291295,2.31980692892456,2.28124104261915,2.29398155863075,801537.393830445,0.0,1.0
1973-11-28,68.12,68.38,67.0,67.0,35867,2.34563229921836,2.35458509425354,2.30706641291295,2.30706641291295,1041621.0762506,0.0,1.0
1973-11-29,68.75,69.5,68.25,68.25,39867,2.36732561026515,2.39315098055895,2.35010869673595,2.35010869673595,1157785.91593617,0.0,1.0
1973-11-30,66.62,68.38,66.38,68.38,39200,2.29398155863075,2.35458509425354,2.28571744013674,2.35458509425354,1138415.42891861,0.0,1.0
1973-12-03,64.75,66.25,64.25,66.25,29467,2.22959030203154,2.28124104261915,2.21237338850234,2.28124104261915,855757.332753688,0.0,1.0
1973-12-04,64.25,65.75,64.0,64.75,63400,2.21237338850234,2.26402412908994,2.20376493173774,2.22959030203154,1841212.70901632,0.0,1.0
1973-12-05,63.5,64.75,63.38,64.25,32800,2.18654801820854,2.22959030203154,2.18241595896153,2.21237338850234,952551.68542169,0.0,1.0
1973-12-06,64.12,64.25,63.25,63.5,73467,2.20789699098475,2.21237338850234,2.17793956144394,2.18654801820854,2133570.56929498,0.0,1.0
1973-12-07,66.5,67.25,64.5,64.5,49200,2.28984949938375,2.31567486967755,2.22098184526694,2.22098184526694,1428827.52813253,0.0,1.0
1973-12-10,68.38,68.38,66.25,66.5,33000,2.35458509425354,2.35458509425354,2.28124104261915,2.28984949938375,958359.927405969,0.0,1.0
1973-12-11,64.0,69.0,64.0,68.38,86467,2.20376493173774,2.37593406702975,2.20376493173774,2.35458509425354,2511106.29827309,0.0,1.0
1973-12-12,62.62,63.38,62.0,63.38,27667,2.15624625039715,2.18241595896153,2.13489727762094,2.18241595896153,803483.154895178,0.0,1.0
1973-12-13,62.5,64.0,62.5,62.62,26667,2.15211419115014,2.20376493173774,2.15211419115014,2.15624625039715,774441.944973786,0.0,1.0
1973-12-14,61.5,63.13,61.0,62.5,86467,2.11768036409173,2.17380750219693,2.10046345056253,2.15211419115014,2511106.29827309,0.0,1.0
1973-12-17,61.12,61.37,60.5,61.37,18467,2.10459550980954,2.11320396657414,2.08324653703333,2.11320396657414,536304.023618365,0.0,1.0
1973-12-18,62.12,62.5,59.62,61.12,31400,2.13902933686794,2.15211419115014,2.05294476922194,2.10459550980954,911893.991531741,0.0,1.0
1973-12-19,62.75,64.37,62.62,62.62,41867,2.16072264791474,2.21650544774935,2.15624625039715,2.15624625039715,1215868.33577896,0.0,1.0
1973-12-20,62.25,64.0,62.25,62.75,21200,2.14350573438554,2.20376493173774,2.14350573438554,2.16072264791474,615673.65033353,0.0,1.0
1973-12-21,63.0,63.38,62.25,62.25,33800,2.16933110467934,2.18241595896153,2.14350573438554,2.14350573438554,981592.895343082,0.0,1.0
1973-12-24,61.5,62.87,61.5,62.87,40267,2.11768036409173,2.16485470716175,2.11768036409173,2.16485470716175,1169402.39990473,0.0,1.0
1973-12-26,64.25,64.25,62.25,62.25,36267,2.21237338850234,2.21237338850234,2.14350573438554,2.14350573438554,1053237.56021916,0.0,1.0
1973-12-27,66.88,66.88,64.5,64.5,27800,2.30293435366594,2.30293435366594,2.22098184526694,2.22098184526694,807345.635814724,0.0,1.0
1973-12-28,67.88,68.12,67.12,67.12,16467,2.33736818072434,2.34563229921836,2.31119847215996,2.31119847215996,478221.603775578,0.0,1.0
1973-12-31,67.0,67.5,66.88,67.5,17800,2.30706641291295,2.32428332644215,2.30293435366594,2.32428332644215,516933.536600794,0.0,1.0
1974-01-02,66.5,66.75,66.38,66.75,13867,2.28984949938375,2.29845795614835,2.28571744013674,2.29845795614835,402714.457979956,0.0,1.0
1974-01-03,68.75,69.0,67.0,67.0,39467,2.36732561026515,2.37593406702975,2.30706641291295,2.30706641291295,1146169.43196762,0.0,1.0
1974-01-04,68.25,69.75,67.63,68.75,30467,2.35010869673595,2.40175943732355,2.32875972395974,2.36732561026515,884798.54267508,0.0,1.0
1974-01-07,68.25,68.87,68.0,68.25,26067,2.35010869673595,2.37145766951216,2.34150023997135,2.35010869673595,757017.219020951,0.0,1.0
1974-01-08,66.5,68.12,66.5,68.12,15067,2.28984949938375,2.34563229921836,2.28984949938375,2.34563229921836,437563.909885627,0.0,1.0
1974-01-09,64.0,66.13,63.62,66.13,20867,2.20376493173774,2.27710898337214,2.19068007745555,2.27710898337214,606002.927429707,0.0,1.0
1974-01-10,62.62,63.88,62.62,63.88,30467,2.15624625039715,2.19963287249073,2.15624625039715,2.19963287249073,884798.542675078,0.0,1.0
1974-01-11,62.75,63.38,62.5,62.62,17867,2.16072264791474,2.18241595896153,2.15211419115014,2.15624625039715,518879.297665528,0.0,1.0
1974-01-14,61.75,63.38,61.63,62.75,16867,2.12628882085634,2.18241595896153,2.12215676160933,2.16072264791474,489838.087744134,0.0,1.0
1974-01-15,62.25,62.75,61.5,61.75,14400,2.14350573438554,2.16072264791474,2.11768036409173,2.12628882085634,418193.422868058,0.0,1.0
1974-01-16,63.25,63.25,61.63,62.25,20867,2.17793956144394,2.17793956144394,2.12215676160933,2.14350573438554,606002.927429707,0.0,1.0
1974-01-17,63.25,63.62,63.25,63.25,16000,2.17793956144394,2.19068007745555,2.17793956144394,2.17793956144394,464659.358742287,0.0,1.0
1974-01-18,63.0,63.38,62.62,63.25,13800,2.16933110467934,2.18241595896153,2.15624625039715,2.17793956144394,400768.696915223,0.0,1.0
1974-01-21,62.5,62.87,61.5,62.87,29467,2.15211419115014,2.16485470716175,2.11768036409173,2.16485470716175,855757.332753686,0.0,1.0
1974-01-22,63.5,63.75,63.0,63.0,20400,2.18654801820854,2.19515647497314,2.16933110467934,2.16933110467934,592440.682396417,0.0,1.0
1974-01-23,63.88,64.5,63.62,63.62,25200,2.19963287249073,2.22098184526694,2.19068007745555,2.19068007745555,731838.490019104,0.0,1.0
1974-01-24,61.88,63.62,60.62,63.62,18467,2.13076521837393,2.19068007745555,2.08737859628034,2.19068007745555,536304.023618364,0.0,1.0
1974-01-25,62.0,62.75,61.5,61.88,46867,2.13489727762094,2.16072264791474,2.11768036409173,2.13076521837393,1361074.38538592,0.0,1.0
1974-01-28,60.0,61.75,59.62,61.75,27067,2.06602962350413,2.12628882085634,2.05294476922194,2.12628882085634,786058.428942345,0.0,1.0
1974-01-29,59.75,60.0,59.62,60.0,21467,2.05742116673953,2.06602962350413,2.05294476922194,2.06602962350413,623427.653382544,0.0,1.0
1974-01-30,60.38,60.38,59.5,59.75,23067,2.07911447778632,2.07911447778632,2.04881270997493,2.05742116673953,669893.589256773,0.0,1.0
1974-01-31,59.87,60.75,59.75,60.38,32600,2.06155322598654,2.09185499379793,2.05742116673953,2.07911447778632,946743.443437411,0.0,1.0
1974-02-01,58.63,59.75,58.63,59.75,21067,2.01885528043412,2.05742116673953,2.01885528043412,2.05742116673953,611811.169413986,0.0,1.0
1974-02-04,56.75,58.5,56.5,58.5,160200,1.95411968556432,2.01437888291653,1.94551122879972,2.01437888291653,4652401.82940717,0.0,1.0
1974-02-05,57.0,57.0,56.12,56.75,31667,1.96272814232893,1.96272814232893,1.93242637451753,1.95411968556432,919647.994580749,0.0,1.0
1974-02-06,57.0,57.13,56.25,57.0,52867,1.96272814232893,1.96720453984652,1.93690277203512,1.96272814232893,1535321.64491428,0.0,1.0
1974-02-07,58.37,58.63,56.87,57.0,38867,2.00990248539894,2.01885528043412,1.95825174481133,1.96272814232893,1128744.70601478,0.0,1.0
1974-02-08,58.37,59.5,58.25,58.37,26200,2.00990248539894,2.04881270997493,2.00577042615193,2.00990248539894,760879.699940495,0.0,1.0
1974-02-11,57.0,58.37,56.25,58.37,34000,1.96272814232893,2.00990248539894,1.93690277203512,2.00990248539894,987401.137327359,0.0,1.0
1974-02-12,57.75,58.0,56.12,57.0,15467,1.98855351262273,1.99716196938733,1.93242637451753,1.96272814232893,449180.393854184,0.0,1.0
1974-02-13,57.75,58.63,57.5,57.75,20200,1.98855351262273,2.01885528043412,1.97994505585813,1.98855351262273,586632.440412137,0.0,1.0
1974-02-14,57.62,57.88,57.62,57.75,17267,1.98407711510513,1.99302991014032,1.98407711510513,1.98855351262273,501454.571712694,0.0,1.0
1974-02-15,58.25,58.75,58.0,58.0,19867,2.00577042615193,2.02298733968113,1.99716196938733,1.99716196938733,576961.717508314,0.0,1.0
1974-02-19,57.88,59.75,57.5,58.25,31467,1.99302991014032,2.05742116673953,1.97994505585813,2.00577042615193,913839.752596473,0.0,1.0
1974-02-20,58.0,58.25,57.25,57.88,21267,1.99716196938733,2.00577042615193,1.97133659909353,1.99302991014032,617619.411398264,0.0,1.0
1974-02-21,59.87,60.0,58.88,58.88,31267,2.06155322598654,2.06602962350413,2.02746373719872,2.02746373719872,908031.510612194,0.0,1.0
1974-02-22,60.0,60.62,59.75,59.87,18267,2.06602962350413,2.08737859628034,2.05742116673953,2.06155322598654,530495.781634086,0.0,1.0
1974-02-25,60.0,60.38,59.62,60.0,25467,2.06602962350413,2.07911447778632,2.05294476922194,2.06602962350413,739592.493068116,0.0,1.0
1974-02-26,60.25,60.25,59.5,60.0,10667,2.07463808026873,2.07463808026873,2.04881270997493,2.06602962350413,309782.586231499,0.0,1.0
1974-02-27,61.75,62.0,60.25,60.25,24200,2.12628882085634,2.13489727762094,2.07463808026873,2.07463808026873,702797.280097709,0.0,1.0
1974-02-28,60.62,61.5,59.75,61.5,21800,2.08737859628034,2.11768036409173,2.05742116673953,2.11768036409173,633098.376286367,0.0,1.0
1974-03-01,60.0,60.62,59.87,60.62,25667,2.06602962350413,2.08737859628034,2.06155322598654,2.08737859628034,745400.735052394,0.0,1.0
1974-03-04,59.25,60.0,58.75,60.0,20000,2.04020425321033,2.06602962350413,2.02298733968113,2.06602962350413,580824.19842786,0.0,1.0
1974-03-05,59.62,60.88,59.62,59.62,33867,2.05294476922194,2.09633139131553,2.05294476922194,2.05294476922194,983538.656407816,0.0,1.0
1974-03-06,60.0,60.38,59.0,59.62,19000,2.06602962350413,2.07911447778632,2.03159579644573,2.05294476922194,551782.988506467,0.0,1.0
1974-03-07,59.0,60.0,58.25,60.0,18867,2.03159579644573,2.06602962350413,2.00577042615193,2.06602962350413,547920.507586921,0.0,1.0
1974-03-08,58.75,59.38,58.75,59.0,16867,2.02298733968113,2.04468065072792,2.02298733968113,2.03159579644573,489838.087744135,0.0,1.0
1974-03-11,59.62,59.62,58.75,58.75,20867,2.05294476922194,2.05294476922194,2.02298733968113,2.02298733968113,606002.927429707,0.0,1.0
1974-03-12,61.0,61.5,60.5,60.5,27267,2.10046345056253,2.11768036409173,2.08324653703333,2.08324653703333,791866.670926624,0.0,1.0
1974-03-13,61.75,62.38,61.12,61.12,23400,2.12628882085634,2.14798213190313,2.10459550980954,2.10459550980954,679564.312160594,0.0,1.0
1974-03-14,62.0,62.38,61.25,61.75,28667,2.13489727762094,2.14798213190313,2.10907190732713,2.12628882085634,832524.364816571,0.0,1.0
1974-03-15,60.38,61.88,60.0,61.88,14800,2.07911447778632,2.13076521837393,2.06602962350413,2.13076521837393,429809.906836617,0.0,1.0
1974-03-18,60.75,60.75,59.87,60.38,19467,2.09185499379793,2.09185499379793,2.06155322598654,2.07911447778632,565345.233539758,0.0,1.0
1974-03-19,60.62,61.12,60.13,60.75,35467,2.08737859628034,2.10459550980954,2.07050602102172,2.09185499379793,1030004.59228205,0.0,1.0
1974-03-20,60.0,60.62,59.87,60.62,19067,2.06602962350413,2.08737859628034,2.06155322598654,2.08737859628034,553728.7495712,0.0,1.0
1974-03-21,60.0,60.38,59.75,60.0,21267,2.06602962350413,2.07911447778632,2.05742116673953,2.06602962350413,617619.411398265,0.0,1.0
1974-03-22,60.0,60.38,59.12,60.0,12200,2.06602962350413,2.07911447778632,2.03572785569274,2.06602962350413,354302.761040995,0.0,1.0
1974-03-25,60.13,60.25,59.87,60.0,34067,2.07050602102172,2.07463808026873,2.06155322598654,2.06602962350413,989346.898392097,0.0,1.0
1974-03-26,60.5,60.75,60.0,60.13,10600,2.08324653703333,2.09185499379793,2.06602962350413,2.07050602102172,307836.825166766,0.0,1.0
1974-03-27,60.25,60.75,60.13,60.5,13067,2.07463808026873,2.09185499379793,2.07050602102172,2.08324653703333,379481.490042843,0.0,1.0
1974-03-28,58.63,60.0,58.5,60.0,27000,2.01885528043412,2.06602962350413,2.01437888291653,2.06602962350413,784112.667877611,0.0,1.0
1974-03-29,59.0,59.0,58.0,58.63,15467,2.03159579644573,2.03159579644573,1.99716196938733,2.01885528043412,449180.393854185,0.0,1.0
1974-04-01,57.88,59.12,57.88,59.0,24000,1.99302991014032,2.03572785569274,1.99302991014032,2.03159579644573,696989.038113431,0.0,1.0
1974-04-02,57.5,58.12,57.5,57.88,12867,1.97994505585813,2.00129402863434,1.97994505585813,1.99302991014032,373673.248058563,0.0,1.0
1974-04-03,55.5,57.0,54.5,57.0,71667,1.91107740174132,1.96272814232893,1.87664357468292,1.96272814232893,2081296.39143647,0.0,1.0
1974-04-04,56.12,56.75,56.0,56.0,33200,1.93242637451753,1.95411968556432,1.92829431527052,1.92829431527052,964168.169390248,0.0,1.0
1974-04-05,55.25,56.5,55.12,56.12,29400,1.90246894497672,1.94551122879972,1.89799254745913,1.93242637451753,853811.571688954,0.0,1.0
1974-04-08,54.5,55.0,54.25,55.0,34667,1.87664357468292,1.89386048821212,1.86803511791832,1.89386048821212,1006771.62434493,0.0,1.0
1974-04-09,55.63,56.0,54.38,54.5,49000,1.91555379925891,1.92829431527052,1.87251151543591,1.87664357468292,1423019.28614826,0.0,1.0
1974-04-10,56.0,56.25,56.0,56.0,29400,1.92829431527052,1.93690277203512,1.92829431527052,1.92829431527052,853811.571688955,0.0,1.0
1974-04-11,55.75,56.0,55.5,56.0,18200,1.91968585850592,1.92829431527052,1.91107740174132,1.92829431527052,528550.020569353,0.0,1.0
1974-04-15,56.25,56.75,55.5,55.75,16200,1.93690277203512,1.95411968556432,1.91107740174132,1.91968585850592,470467.600726567,0.0,1.0
1974-04-16,58.12,58.12,56.0,56.25,24000,2.00129402863434,2.00129402863434,1.92829431527052,1.93690277203512,696989.03811343,0.0,1.0
1974-04-17,59.38,59.5,59.0,59.0,26667,2.04468065072792,2.04881270997493,2.03159579644573,2.03159579644573,774441.944973788,0.0,1.0
1974-04-18,60.38,60.38,59.62,59.62,31467,2.07911447778632,2.07911447778632,2.05294476922194,2.05294476922194,913839.752596475,0.0,1.0
1974-04-19,59.75,60.13,59.0,60.13,25067,2.05742116673953,2.07050602102172,2.03159579644573,2.07050602102172,727976.009099558,0.0,1.0
1974-04-22,59.75,59.87,59.25,59.75,16800,2.05742116673953,2.06155322598654,2.04020425321033,2.05742116673953,487892.326679402,0.0,1.0
1974-04-23,59.5,59.75,59.38,59.75,33667,2.04881270997493,2.05742116673953,2.04468065072792,2.05742116673953,977730.414423538,0.0,1.0
1974-04-24,58.75,59.38,58.63,59.38,30867,2.02298733968113,2.04468065072792,2.01885528043412,2.04468065072792,896415.026643637,0.0,1.0
1974-04-25,58.25,58.88,58.0,58.75,28667,2.00577042615193,2.02746373719872,1.99716196938733,2.02298733968113,832524.364816572,0.0,1.0
1974-04-26,58.88,59.25,58.88,58.88,26067,2.02746373719872,2.04020425321033,2.02746373719872,2.02746373719872,757017.219020951,0.0,1.0
1974-04-29,58.75,59.0,58.63,58.88,10000,2.02298733968113,2.03159579644573,2.01885528043412,2.02746373719872,290412.09921393,0.0,1.0
1974-04-30,58.63,58.75,58.37,58.75,36267,2.01885528043412,2.02298733968113,2.00990248539894,2.02298733968113,1053237.56021916,0.0,1.0
1974-05-01,59.5,59.75,58.63,58.63,40600,2.04881270997493,2.05742116673953,2.01885528043412,2.01885528043412,1179073.12280856,0.0,1.0
1974-05-02,61.0,61.0,59.75,59.75,39867,2.10046345056253,2.10046345056253,2.05742116673953,2.05742116673953,1157785.91593618,0.0,1.0
1974-05-03,60.62,61.0,59.75,61.0,25200,2.08737859628034,2.10046345056253,2.05742116673953,2.10046345056253,731838.490019104,0.0,1.0
1974-05-06,60.75,60.88,60.38,60.62,11067,2.09185499379793,2.09633139131553,2.07911447778632,2.08737859628034,321399.070200057,0.0,1.0
1974-05-07,60.75,61.37,60.5,60.75,20267,2.09185499379793,2.11320396657414,2.08324653703333,2.09185499379793,588578.201476873,0.0,1.0
1974-05-08,61.37,61.5,61.0,61.0,24067,2.11320396657414,2.11768036409173,2.10046345056253,2.10046345056253,698934.799178166,0.0,1.0
1974-05-09,62.12,62.25,61.0,61.37,28867,2.13902933686794,2.14350573438554,2.10046345056253,2.11320396657414,838332.606800853,0.0,1.0
1974-05-10,63.0,64.0,62.38,62.38,39600,2.16933110467934,2.20376493173774,2.14798213190313,2.14798213190313,1150031.91288716,0.0,1.0
1974-05-13,61.88,62.5,61.37,62.5,50200,2.13076521837393,2.15211419115014,2.11320396657414,2.15211419115014,1457868.73805393,0.0,1.0
1974-05-14,61.75,62.12,61.63,61.88,10867,2.12628882085634,2.13902933686794,2.12215676160933,2.13076521837393,315590.828215777,0.0,1.0
1974-05-15,60.88,62.0,60.25,61.75,69467,2.09633139131553,2.13489727762094,2.07463808026873,2.12628882085634,2017405.7296094,0.0,1.0
1974-05-16,60.75,61.0,60.62,60.88,10600,2.09185499379793,2.10046345056253,2.08737859628034,2.09633139131553,307836.825166766,0.0,1.0
1974-05-17,60.38,60.62,60.25,60.62,14667,2.07911447778632,2.08737859628034,2.07463808026873,2.08737859628034,425947.425917072,0.0,1.0
1974-05-20,60.62,61.0,59.87,60.38,12267,2.08737859628034,2.10046345056253,2.06155322598654,2.07911447778632,356248.522105728,0.0,1.0
1974-05-21,60.38,60.62,60.25,60.62,11867,2.07911447778632,2.08737859628034,2.07463808026873,2.08737859628034,344632.038137171,0.0,1.0
1974-05-22,59.25,60.0,59.12,60.0,25400,2.04020425321033,2.06602962350413,2.03572785569274,2.06602962350413,737646.732003382,0.0,1.0
1974-05-23,59.5,59.75,59.0,59.25,24800,2.04881270997493,2.05742116673953,2.03159579644573,2.04020425321033,720222.006050546,0.0,1.0
1974-05-24,59.75,60.0,59.5,59.5,18867,2.05742116673953,2.06602962350413,2.04881270997493,2.04881270997493,547920.507586922,0.0,1.0
1974-05-28,60.0,60.13,59.62,59.75,24267,2.06602962350413,2.07050602102172,2.05294476922194,2.05742116673953,704743.041162444,0.0,1.0
1974-05-29,60.13,60.75,59.75,60.0,25867,2.07050602102172,2.09185499379793,2.05742116673953,2.06602962350413,751208.977036674,0.0,1.0
1974-05-30,60.25,61.25,60.0,60.13,25667,2.07463808026873,2.10907190732713,2.06602962350413,2.07050602102172,745400.735052395,0.0,1.0
1974-05-31,60.5,60.5,59.75,60.25,20000,2.08324653703333,2.08324653703333,2.05742116673953,2.07463808026873,580824.19842786,0.0,1.0
1974-06-03,61.25,61.37,60.25,60.5,12267,2.10907190732713,2.11320396657414,2.07463808026873,2.08324653703333,356248.522105728,0.0,1.0
1974-06-04,63.5,64.0,62.5,62.5,22600,2.18654801820854,2.20376493173774,2.15211419115014,2.15211419115014,656331.344223481,0.0,1.0
1974-06-05,63.25,63.75,62.5,63.5,25200,2.17793956144394,2.19515647497314,2.15211419115014,2.18654801820854,731838.490019103,0.0,1.0
1974-06-06,64.12,64.12,63.0,63.25,9800,2.20789699098475,2.20789699098475,2.16933110467934,2.17793956144394,284603.857229651,0.0,1.0
1974-06-07,64.37,65.0,64.12,64.12,21867,2.21650544774935,2.23819875879614,2.20789699098475,2.20789699098475,635044.1373511,0.0,1.0
1974-06-10,65.12,65.25,64.25,64.37,20400,2.24233081804315,2.24680721556074,2.21237338850234,2.21650544774935,592440.682396417,0.0,1.0
1974-06-11,64.5,65.75,64.25,65.12,38800,2.22098184526694,2.26402412908994,2.21237338850234,2.24233081804315,1126798.94495005,0.0,1.0
1974-06-12,63.25,63.75,62.75,63.75,30667,2.17793956144394,2.19515647497314,2.16072264791474,2.19515647497314,890606.784659358,0.0,1.0
1974-06-13,63.38,64.0,63.0,63.25,18400,2.18241595896153,2.20376493173774,2.16933110467934,2.17793956144394,534358.262553631,0.0,1.0
1974-06-14,63.75,63.75,62.0,63.38,19667,2.19515647497314,2.19515647497314,2.13489727762094,2.18241595896153,571153.475524036,0.0,1.0
1974-06-17,63.13,64.12,63.0,63.75,9800,2.17380750219693,2.20789699098475,2.16933110467934,2.19515647497314,284603.857229651,0.0,1.0
1974-06-18,64.0,64.0,63.0,63.13,8267,2.20376493173774,2.20376493173774,2.16933110467934,2.17380750219693,240083.682420156,0.0,1.0
1974-06-19,63.75,64.25,63.75,64.0,10267,2.19515647497314,2.21237338850234,2.19515647497314,2.20376493173774,298166.102262942,0.0,1.0
1974-06-20,63.0,64.12,63.0,63.75,28800,2.16933110467934,2.20789699098475,2.16933110467934,2.19515647497314,836386.845736117,0.0,1.0
1974-06-21,61.88,63.0,61.75,63.0,27867,2.13076521837393,2.16933110467934,2.12628882085634,2.16933110467934,809291.396879458,0.0,1.0
1974-06-24,60.5,61.0,60.25,61.0,16800,2.08324653703333,2.10046345056253,2.07463808026873,2.10046345056253,487892.326679403,0.0,1.0
1974-06-25,59.75,60.62,59.75,60.5,32467,2.05742116673953,2.08737859628034,2.05742116673953,2.08324653703333,942880.962517867,0.0,1.0
1974-06-26,58.25,59.87,58.25,59.75,32067,2.00577042615193,2.06155322598654,2.00577042615193,2.05742116673953,931264.478549308,0.0,1.0
1974-06-27,58.25,58.5,57.75,58.25,33267,2.00577042615193,2.01437888291653,1.98855351262273,2.00577042615193,966113.930454979,0.0,1.0
1974-06-28,58.75,59.25,57.5,58.25,17800,2.02298733968113,2.04020425321033,1.97994505585813,2.00577042615193,516933.536600795,0.0,1.0
1974-07-01,58.75,59.12,58.63,58.75,10800,2.02298733968113,2.03572785569274,2.01885528043412,2.02298733968113,313645.067151044,0.0,1.0
1974-07-02,58.63,59.25,58.5,58.75,7467,2.01885528043412,2.04020425321033,2.01437888291653,2.02298733968113,216850.714483041,0.0,1.0
1974-07-03,58.63,59.25,58.25,58.63,36467,2.01885528043412,2.04020425321033,2.00577042615193,2.01885528043412,1059045.80220344,0.0,1.0
1974-07-05,57.88,59.0,57.88,58.63,25800,1.99302991014032,2.03159579644573,1.99302991014032,2.01885528043412,749263.215971939,0.0,1.0
1974-07-08,58.25,58.25,57.25,57.88,27600,2.00577042615193,2.00577042615193,1.97133659909353,1.99302991014032,801537.393830446,0.0,1.0
1974-07-09,59.25,59.75,58.12,58.25,23400,2.04020425321033,2.05742116673953,2.00129402863434,2.00577042615193,679564.312160596,0.0,1.0
1974-07-10,58.12,59.5,58.12,59.25,16600,2.00129402863434,2.04881270997493,2.00129402863434,2.04020425321033,482084.084695122,0.0,1.0
1974-07-11,57.75,58.12,57.5,58.12,47600,1.98855351262273,2.00129402863434,1.97994505585813,2.00129402863434,1382361.5922583,0.0,1.0
1974-07-12,58.5,60.13,57.75,57.75,29467,2.01437888291653,2.07050602102172,1.98855351262273,1.98855351262273,855757.332753686,0.0,1.0
1974-07-15,58.5,59.25,58.37,58.5,42867,2.01437888291653,2.04020425321033,2.00990248539894,2.01437888291653,1244909.54570035,0.0,1.0
1974-07-16,57.25,57.88,57.25,57.88,18000,1.97133659909353,1.99302991014032,1.97133659909353,1.99302991014032,522741.778585073,0.0,1.0
1974-07-17,56.5,57.25,55.5,57.25,65267,1.94551122879972,1.97133659909353,1.91107740174132,1.97133659909353,1895432.64793956,0.0,1.0
1974-07-18,55.0,56.5,55.0,56.5,36800,1.89386048821212,1.94551122879972,1.89386048821212,1.94551122879972,1068716.52510726,0.0,1.0
1974-07-19,55.5,55.75,54.75,55.0,56800,1.91107740174132,1.91968585850592,1.88525203144752,1.89386048821212,1649540.72353512,0.0,1.0
1974-07-22,56.0,56.0,55.5,55.5,10867,1.92829431527052,1.92829431527052,1.91107740174132,1.91107740174132,315590.828215778,0.0,1.0
1974-07-23,57.0,57.88,56.12,56.12,23467,1.96272814232893,1.99302991014032,1.93242637451753,1.93242637451753,681510.073225328,0.0,1.0
1974-07-24,56.5,56.5,56.12,56.5,75667,1.94551122879972,1.94551122879972,1.93242637451753,1.94551122879972,2197461.23112205,0.0,1.0
1974-07-25,56.0,56.87,56.0,56.5,27000,1.92829431527052,1.95825174481133,1.92829431527052,1.94551122879972,784112.667877612,0.0,1.0
1974-07-26,55.63,56.62,55.25,56.0,59867,1.91555379925891,1.94964328804673,1.90246894497672,1.92829431527052,1738610.11436404,0.0,1.0
1974-07-29,55.0,55.12,55.0,55.12,24600,1.89386048821212,1.89799254745913,1.89386048821212,1.89799254745913,714413.764066268,0.0,1.0
1974-07-30,55.12,55.25,54.75,55.0,29200,1.89799254745913,1.90246894497672,1.88525203144752,1.89386048821212,848003.329704675,0.0,1.0
1974-07-31,54.75,55.25,54.75,55.12,19667,1.88525203144752,1.90246894497672,1.88525203144752,1.89799254745913,571153.475524036,0.0,1.0
1974-08-01,52.75,54.62,52.37,54.62,98467,1.81638437733072,1.88077563392993,1.80329952304852,1.88077563392993,2859600.8173298,0.0,1.0
1974-08-02,52.88,53.38,52.25,52.75,41400,1.82086077484831,1.83807768837751,1.79916746380151,1.81638437733072,1202306.09074567,0.0,1.0
1974-08-05,52.75,54.13,52.63,52.88,13200,1.81638437733072,1.86390305867131,1.81225231808371,1.82086077484831,383343.970962387,0.0,1.0
1974-08-06,55.5,56.25,53.0,53.0,18867,1.91107740174132,1.93690277203512,1.82499283409532,1.82499283409532,547920.507586922,0.0,1.0
1974-08-07,57.0,57.0,54.75,55.5,16267,1.96272814232893,1.96272814232893,1.88525203144752,1.91107740174132,472413.361791298,0.0,1.0
1974-08-08,55.75,57.88,55.37,57.0,24867,1.91968585850592,1.99302991014032,1.90660100422373,1.96272814232893,722167.76711528,0.0,1.0
1974-08-09,56.0,56.75,55.25,55.75,17400,1.92829431527052,1.95411968556432,1.90246894497672,1.91968585850592,505317.052632239,0.0,1.0
1974-08-12,54.88,56.25,54.62,56.0,5467,1.88972842896511,1.93690277203512,1.88077563392993,1.92829431527052,158768.294640256,0.0,1.0
1974-08-13,53.38,55.0,53.12,54.88,26467,1.83807768837751,1.89386048821212,1.82912489334232,1.88972842896511,768633.702989508,0.0,1.0
1974-08-14,53.0,53.0,52.12,53.0,28400,1.82499283409532,1.82499283409532,1.79469106628392,1.82499283409532,824770.361767559,0.0,1.0
1974-08-15,52.5,53.38,52.12,53.0,39667,1.80777592056612,1.83807768837751,1.79469106628392,1.82499283409532,1151977.67395189,0.0,1.0
1974-08-16,52.12,52.63,52.12,52.5,11200,1.79469106628392,1.81225231808371,1.79469106628392,1.80777592056612,325261.551119602,0.0,1.0
1974-08-19,51.25,52.37,51.25,52.12,23067,1.76473363674311,1.80329952304852,1.76473363674311,1.79469106628392,669893.589256773,0.0,1.0
1974-08-20,51.0,51.88,50.62,51.25,20467,1.75612517997851,1.78642694778991,1.74304032569632,1.76473363674311,594386.443461151,0.0,1.0
1974-08-21,50.25,51.25,50.25,51.0,16200,1.73029980968471,1.76473363674311,1.73029980968471,1.75612517997851,470467.600726566,0.0,1.0
1974-08-22,49.37,50.0,48.0,50.0,55067,1.69999804187332,1.72169135292011,1.65282369880331,1.72169135292011,1599212.30674134,0.0,1.0
1974-08-23,46.37,49.5,46.37,49.37,29200,1.59669656069811,1.70447443939091,1.59669656069811,1.69999804187332,848003.329704675,0.0,1.0
1974-08-26,46.5,47.0,45.38,46.37,22400,1.6011729582157,1.6183898717449,1.56260707191029,1.59669656069811,650523.102239204,0.0,1.0
1974-08-27,45.0,46.12,44.75,46.12,26400,1.5495222176281,1.58808810393351,1.5409137608635,1.58808810393351,766687.941924774,0.0,1.0
1974-08-28,46.75,47.25,45.0,45.0,18000,1.6097814149803,1.6269983285095,1.5495222176281,1.5495222176281,522741.778585075,0.0,1.0
1974-08-29,47.75,48.0,46.75,46.75,26400,1.6442152420387,1.65282369880331,1.6097814149803,1.6097814149803,766687.941924777,0.0,1.0
1974-08-30,48.25,48.62,47.62,47.75,20000,1.66143215556791,1.67417267157951,1.63973884452111,1.6442152420387,580824.198427858,0.0,1.0
1974-09-03,48.25,50.0,48.25,48.25,23267,1.66143215556791,1.72169135292011,1.66143215556791,1.66143215556791,675701.831241049,0.0,1.0
1974-09-04,48.0,48.13,46.88,48.13,24667,1.65282369880331,1.6573000963209,1.6142578124979,1.6573000963209,716359.525130999,0.0,1.0
1974-09-05,48.38,49.12,47.62,48.0,30400,1.6659085530855,1.69138958510872,1.63973884452111,1.65282369880331,882852.781610346,0.0,1.0
1974-09-06,48.75,48.75,47.75,48.38,26400,1.67864906909711,1.67864906909711,1.6442152420387,1.6659085530855,766687.941924773,0.0,1.0
1974-09-09,48.5,48.75,48.25,48.75,11400,1.67004061233251,1.67864906909711,1.66143215556791,1.67864906909711,331069.793103879,0.0,1.0
1974-09-10,47.5,48.5,47.12,48.5,13067,1.6356067852741,1.67004061233251,1.62252193099191,1.67004061233251,379481.490042843,0.0,1.0
1974-09-11,47.62,47.87,47.25,47.5,31400,1.63973884452111,1.64834730128571,1.6269983285095,1.6356067852741,911893.991531741,0.0,1.0
1974-09-12,46.0,47.5,46.0,47.5,40067,1.5839560446865,1.6356067852741,1.5839560446865,1.6356067852741,1163594.15792045,0.0,1.0
1974-09-13,45.13,46.0,45.0,46.0,38800,1.55399861514569,1.5839560446865,1.5495222176281,1.5839560446865,1126798.94495005,0.0,1.0
1974-09-16,45.62,45.88,44.38,45.13,30800,1.57087119040431,1.57982398543949,1.52817324485189,1.55399861514569,894469.265578903,0.0,1.0
1974-09-17,45.62,46.25,45.62,45.62,24600,1.57087119040431,1.5925645014511,1.57087119040431,1.57087119040431,714413.764066266,0.0,1.0
1974-09-18,43.88,45.25,43.75,45.25,28600,1.51095633132269,1.5581306743927,1.5064799338051,1.5581306743927,830578.603751839,0.0,1.0
1974-09-19,46.25,46.25,44.25,44.25,17467,1.5925645014511,1.5925645014511,1.5236968473343,1.5236968473343,507262.813696972,0.0,1.0
1974-09-20,46.25,46.75,45.5,46.25,30800,1.5925645014511,1.6097814149803,1.5667391311573,1.5925645014511,894469.265578905,0.0,1.0
1974-09-23,46.5,46.75,45.5,46.25,31600,1.6011729582157,1.6097814149803,1.5667391311573,1.5925645014511,917702.23351602,0.0,1.0
1974-09-24,45.88,46.25,45.5,46.25,6867,1.57982398543949,1.5925645014511,1.5667391311573,1.5925645014511,199425.988530206,0.0,1.0
1974-09-25,46.5,46.88,45.38,45.88,24400,1.6011729582157,1.6142578124979,1.56260707191029,1.57982398543949,708605.52208199,0.0,1.0
1974-09-26,45.5,46.5,45.13,46.5,32800,1.5667391311573,1.6011729582157,1.55399861514569,1.6011729582157,952551.68542169,0.0,1.0
1974-09-27,44.25,45.5,44.25,45.5,25600,1.5236968473343,1.5667391311573,1.5236968473343,1.5667391311573,743454.973987659,0.0,1.0
1974-09-30,41.25,44.25,40.5,44.25,26800,1.42039536615909,1.5236968473343,1.39456999586529,1.5236968473343,778304.425893332,0.0,1.0
1974-10-01,40.37,41.62,39.38,41.25,42600,1.3900935983477,1.4331358821707,1.35600410955988,1.42039536615909,1237155.54265134,0.0,1.0
1974-10-02,40.5,40.63,40.12,40.37,11467,1.39456999586529,1.39904639338288,1.3814851415831,1.3900935983477,333015.554168613,0.0,1.0
1974-10-03,40.75,41.0,40.12,40.5,17867,1.40317845262989,1.41178690939449,1.3814851415831,1.39456999586529,518879.297665528,0.0,1.0
1974-10-04,41.12,41.12,40.12,40.75,18400,1.4159189686415,1.4159189686415,1.3814851415831,1.40317845262989,534358.26255363,0.0,1.0
1974-10-07,43.0,43.12,41.12,41.12,28800,1.48065456351129,1.4847866227583,1.4159189686415,1.4159189686415,836386.84573612,0.0,1.0
1974-10-08,43.5,44.0,43.0,43.0,15600,1.4978714770405,1.5150883905697,1.48065456351129,1.48065456351129,453042.874773729,0.0,1.0
1974-10-09,44.75,45.0,43.0,43.5,28000,1.5409137608635,1.5495222176281,1.48065456351129,1.4978714770405,813153.877799003,0.0,1.0
1974-10-10,46.5,46.88,45.25,45.25,47000,1.6011729582157,1.6142578124979,1.5581306743927,1.5581306743927,1364936.86630547,0.0,1.0
1974-10-11,48.38,49.37,47.0,47.0,39800,1.6659085530855,1.69999804187332,1.6183898717449,1.6183898717449,1155840.15487144,0.0,1.0
1974-10-14,50.5,51.75,48.75,48.75,24800,1.73890826644931,1.78195055027231,1.67864906909711,1.67864906909711,720222.006050546,0.0,1.0
1974-10-15,49.0,50.5,48.13,50.5,24400,1.68725752586171,1.73890826644931,1.6573000963209,1.73890826644931,708605.522081988,0.0,1.0
1974-10-16,48.0,49.5,47.87,49.0,18400,1.65282369880331,1.70447443939091,1.64834730128571,1.68725752586171,534358.262553629,0.0,1.0
1974-10-17,49.0,50.12,47.5,48.0,31667,1.68725752586171,1.72582341216712,1.6356067852741,1.65282369880331,919647.99458075,0.0,1.0
1974-10-18,51.25,52.12,50.75,50.75,36267,1.76473363674311,1.79469106628392,1.74751672321391,1.74751672321391,1053237.56021916,0.0,1.0
1974-10-21,51.5,51.5,49.88,51.25,25800,1.77334209350771,1.77334209350771,1.7175592936731,1.76473363674311,749263.21597194,0.0,1.0
1974-10-22,51.75,52.75,51.75,51.75,31600,1.78195055027231,1.81638437733072,1.78195055027231,1.78195055027231,917702.23351602,0.0,1.0
1974-10-23,48.62,51.13,48.0,51.13,31400,1.67417267157951,1.7606015774961,1.65282369880331,1.7606015774961,911893.991531742,0.0,1.0
1974-10-24,48.75,49.25,48.0,48.62,12467,1.67864906909711,1.69586598262631,1.65282369880331,1.67417267157951,362056.764090006,0.0,1.0
1974-10-25,50.12,50.5,49.37,49.37,16000,1.72582341216712,1.73890826644931,1.69999804187332,1.69999804187332,464659.358742287,0.0,1.0
1974-10-28,49.5,49.5,48.75,49.5,22600,1.70447443939091,1.70447443939091,1.67864906909711,1.70447443939091,656331.344223481,0.0,1.0
1974-10-29,50.75,50.75,49.37,49.5,77467,1.74751672321391,1.74751672321391,1.69999804187332,1.70447443939091,2249735.40898055,0.0,1.0
1974-10-30,51.5,52.25,50.25,50.75,39000,1.77334209350771,1.79916746380151,1.73029980968471,1.74751672321391,1132607.18693433,0.0,1.0
1974-10-31,53.12,53.75,51.5,51.5,26000,1.82912489334232,1.85081820438912,1.77334209350771,1.77334209350771,755071.457956219,0.0,1.0
1974-11-01,54.75,55.0,52.5,53.12,20600,1.88525203144752,1.89386048821212,1.80777592056612,1.82912489334232,598248.924380695,0.0,1.0
1974-11-04,54.75,54.88,53.12,54.75,17800,1.88525203144752,1.88972842896511,1.82912489334232,1.88525203144752,516933.536600795,0.0,1.0
1974-11-05,56.75,57.0,53.75,54.75,23667,1.95411968556432,1.96272814232893,1.85081820438912,1.88525203144752,687318.315209609,0.0,1.0
1974-11-06,57.0,57.88,56.5,56.75,23267,1.96272814232893,1.99302991014032,1.94551122879972,1.95411968556432,675701.831241049,0.0,1.0
1974-11-07,56.25,57.5,56.0,57.0,25600,1.93690277203512,1.97994505585813,1.92829431527052,1.96272814232893,743454.973987662,0.0,1.0
1974-11-08,56.38,56.38,55.37,56.25,17400,1.94137916955272,1.94137916955272,1.90660100422373,1.93690277203512,505317.052632237,0.0,1.0
1974-11-11,56.0,56.0,54.75,56.0,12067,1.92829431527052,1.92829431527052,1.88525203144752,1.92829431527052,350440.28012145,0.0,1.0
1974-11-12,54.62,55.88,54.5,55.88,32200,1.88077563392993,1.92416225602351,1.87664357468292,1.92416225602351,935126.959468853,0.0,1.0
1974-11-13,53.75,54.5,53.5,54.5,36400,1.85081820438912,1.87664357468292,1.84220974762452,1.87664357468292,1057100.0411387,0.0,1.0
1974-11-14,53.75,54.75,53.12,53.75,20200,1.85081820438912,1.88525203144752,1.82912489334232,1.85081820438912,586632.440412138,0.0,1.0
1974-11-15,50.5,53.12,50.38,53.12,26467,1.73890826644931,1.82912489334232,1.7347762072023,1.82912489334232,768633.702989509,0.0,1.0
1974-11-18,49.0,50.5,49.0,50.5,27867,1.68725752586171,1.73890826644931,1.68725752586171,1.73890826644931,809291.396879457,0.0,1.0
1974-11-19,49.25,49.5,48.88,49.0,17200,1.69586598262631,1.70447443939091,1.6831254666147,1.68725752586171,499508.810647959,0.0,1.0
1974-11-20,49.37,50.62,49.12,49.25,21667,1.69999804187332,1.74304032569632,1.69138958510872,1.69586598262631,629235.89536682,0.0,1.0
1974-11-21,50.75,51.0,49.25,49.37,23400,1.74751672321391,1.75612517997851,1.69586598262631,1.69999804187332,679564.312160596,0.0,1.0
1974-11-22,51.13,51.62,51.13,51.13,15800,1.7606015774961,1.77747415275472,1.7606015774961,1.7606015774961,458851.11675801,0.0,1.0
1974-11-25,51.13,51.25,50.25,51.13,9200,1.7606015774961,1.76473363674311,1.73029980968471,1.7606015774961,267179.131276816,0.0,1.0
1974-11-26,50.87,51.25,50.12,51.13,41000,1.75164878246092,1.76473363674311,1.72582341216712,1.7606015774961,1190689.60677711,0.0,1.0
1974-11-27,52.0,52.12,51.38,51.38,20000,1.79055900703691,1.79469106628392,1.7692100342607,1.7692100342607,580824.198427861,0.0,1.0
1974-11-29,51.62,51.88,51.25,51.88,21600,1.77747415275472,1.78642694778991,1.76473363674311,1.78642694778991,627290.134302089,0.0,1.0
1974-12-02,50.25,51.5,49.75,51.5,9667,1.73029980968471,1.77334209350771,1.71308289615551,1.77334209350771,280741.376310106,0.0,1.0
1974-12-03,49.0,50.0,49.0,50.0,20467,1.68725752586171,1.72169135292011,1.68725752586171,1.72169135292011,594386.443461149,0.0,1.0
1974-12-04,47.38,48.75,47.0,48.75,33467,1.6314747260271,1.67864906909711,1.6183898717449,1.67864906909711,971922.172439257,0.0,1.0
1974-12-05,44.62,47.25,44.62,47.25,82800,1.53643736334591,1.6269983285095,1.53643736334591,1.6269983285095,2404612.18149133,0.0,1.0
1974-12-06,44.38,45.13,43.0,44.62,39000,1.52817324485189,1.55399861514569,1.48065456351129,1.53643736334591,1132607.18693433,0.0,1.0
1974-12-09,45.38,45.5,44.0,44.38,39667,1.56260707191029,1.5667391311573,1.5150883905697,1.52817324485189,1151977.6739519,0.0,1.0
1974-12-10,47.0,47.62,46.12,46.12,17867,1.6183898717449,1.63973884452111,1.58808810393351,1.58808810393351,518879.29766553,0.0,1.0
1974-12-11,48.25,49.12,47.0,47.0,26067,1.66143215556791,1.69138958510872,1.6183898717449,1.6183898717449,757017.219020949,0.0,1.0
1974-12-12,48.38,49.37,47.62,48.25,15467,1.6659085530855,1.69999804187332,1.63973884452111,1.66143215556791,449180.393854185,0.0,1.0
1974-12-13,46.25,48.13,46.25,48.13,21800,1.5925645014511,1.6573000963209,1.5925645014511,1.6573000963209,633098.376286368,0.0,1.0
1974-12-16,45.25,46.5,45.25,46.25,39067,1.5581306743927,1.6011729582157,1.5581306743927,1.5925645014511,1134552.94799906,0.0,1.0
1974-12-17,46.25,46.25,44.5,45.25,36400,1.5925645014511,1.5925645014511,1.5323053040989,1.5581306743927,1057100.04113871,0.0,1.0
1974-12-18,46.5,47.12,46.25,46.25,41067,1.6011729582157,1.62252193099191,1.5925645014511,1.5925645014511,1192635.36784185,0.0,1.0
1974-12-19,47.0,47.12,46.0,46.5,15800,1.6183898717449,1.62252193099191,1.5839560446865,1.6011729582157,458851.11675801,0.0,1.0
1974-12-20,46.63,47.62,46.5,47.0,41000,1.60564935573329,1.63973884452111,1.6011729582157,1.6183898717449,1190689.60677712,0.0,1.0
1974-12-23,44.5,46.12,44.5,46.12,25400,1.5323053040989,1.58808810393351,1.5323053040989,1.58808810393351,737646.732003381,0.0,1.0
1974-12-24,44.87,45.25,44.38,44.5,24200,1.54504582011051,1.5581306743927,1.52817324485189,1.5323053040989,702797.280097709,0.0,1.0
1974-12-26,45.25,46.0,45.0,45.0,16200,1.5581306743927,1.5839560446865,1.5495222176281,1.5495222176281,470467.600726566,0.0,1.0
1974-12-27,45.25,45.25,44.75,45.25,7200,1.5581306743927,1.5581306743927,1.5409137608635,1.5581306743927,209096.711434029,0.0,1.0
1974-12-30,46.12,46.12,45.38,45.38,7400,1.58808810393351,1.58808810393351,1.56260707191029,1.56260707191029,214904.953418308,0.0,1.0
1974-12-31,48.5,48.5,47.0,47.0,11600,1.67004061233251,1.67004061233251,1.6183898717449,1.6183898717449,336878.035088158,0.0,1.0
1975-01-02,49.25,50.25,49.0,49.0,23600,1.69586598262631,1.73029980968471,1.68725752586171,1.68725752586171,685372.554144874,0.0,1.0
1975-01-03,48.88,49.25,48.0,49.25,26000,1.6831254666147,1.69586598262631,1.65282369880331,1.69586598262631,755071.457956217,0.0,1.0
1975-01-06,49.63,49.88,48.88,48.88,22467,1.7089508369085,1.7175592936731,1.6831254666147,1.6831254666147,652468.863303937,0.0,1.0
1975-01-07,49.63,50.12,49.37,49.63,12400,1.7089508369085,1.72582341216712,1.69999804187332,1.7089508369085,360111.003025273,0.0,1.0
1975-01-08,49.75,50.38,49.5,49.63,22000,1.71308289615551,1.7347762072023,1.70447443939091,1.7089508369085,638906.618270645,0.0,1.0
1975-01-09,50.0,50.38,49.25,49.75,14200,1.72169135292011,1.7347762072023,1.69586598262631,1.71308289615551,412385.18088378,0.0,1.0
1975-01-10,51.25,51.75,50.75,50.75,47267,1.76473363674311,1.78195055027231,1.74751672321391,1.74751672321391,1372690.86935448,0.0,1.0
1975-01-13,50.87,52.25,50.75,51.25,10067,1.75164878246092,1.79916746380151,1.74751672321391,1.76473363674311,292357.860278663,0.0,1.0
1975-01-14,49.75,50.12,49.25,50.12,11267,1.71308289615551,1.72582341216712,1.69586598262631,1.72582341216712,327207.312184335,0.0,1.0
1975-01-15,51.13,51.38,49.63,49.75,12800,1.7606015774961,1.7692100342607,1.7089508369085,1.71308289615551,371727.486993831,0.0,1.0
1975-01-16,50.87,52.37,50.5,51.13,21267,1.75164878246092,1.80329952304852,1.73890826644931,1.7606015774961,617619.411398264,0.0,1.0
1975-01-17,51.13,51.25,50.38,50.87,18400,1.7606015774961,1.76473363674311,1.7347762072023,1.75164878246092,534358.262553632,0.0,1.0
1975-01-20,51.5,51.62,50.87,51.13,28067,1.77334209350771,1.77747415275472,1.75164878246092,1.7606015774961,815099.638863738,0.0,1.0
1975-01-21,52.12,52.37,51.88,51.88,13667,1.79469106628392,1.80329952304852,1.78642694778991,1.78642694778991,396906.215995678,0.0,1.0
1975-01-22,52.25,52.25,51.75,52.12,8400,1.79916746380151,1.79916746380151,1.78195055027231,1.79469106628392,243946.163339702,0.0,1.0
1975-01-23,52.5,53.25,52.0,52.25,31000,1.80777592056612,1.83360129085992,1.79055900703691,1.79916746380151,900277.50756318,0.0,1.0
1975-01-24,53.5,53.75,52.0,52.5,29667,1.84220974762452,1.85081820438912,1.79055900703691,1.80777592056612,861565.574737964,0.0,1.0
1975-01-27,56.12,56.12,55.12,55.12,32600,1.93242637451753,1.93242637451753,1.89799254745913,1.89799254745913,946743.443437412,0.0,1.0
1975-01-28,58.0,58.88,56.38,56.38,58400,1.99716196938733,2.02746373719872,1.94137916955272,1.94137916955272,1696006.65940935,0.0,1.0
1975-01-29,57.62,57.88,57.38,57.88,50800,1.98407711510513,1.99302991014032,1.97581299661112,1.99302991014032,1475293.46400677,0.0,1.0
1975-01-30,56.5,58.75,56.5,57.62,64667,1.94551122879972,2.02298733968113,1.94551122879972,1.98407711510513,1878007.92198672,0.0,1.0
1975-01-31,55.75,56.0,54.75,56.0,42267,1.91968585850592,1.92829431527052,1.88525203144752,1.92829431527052,1227484.81974752,0.0,1.0
1975-02-03,56.75,58.0,55.88,55.88,19667,1.95411968556432,1.99716196938733,1.92416225602351,1.92416225602351,571153.475524037,0.0,1.0
1975-02-04,56.62,57.13,55.25,56.75,25267,1.94964328804673,1.96720453984652,1.90246894497672,1.95411968556432,733784.251083837,0.0,1.0
1975-02-05,58.0,58.0,56.5,56.62,36800,1.99716196938733,1.99716196938733,1.94551122879972,1.94964328804673,1068716.52510726,0.0,1.0
1975-02-06,57.5,59.87,57.5,58.0,48067,1.97994505585813,2.06155322598654,1.97994505585813,1.99716196938733,1395923.83729159,0.0,1.0
1975-02-07,57.75,57.88,56.38,57.5,52467,1.98855351262273,1.99302991014032,1.94137916955272,1.97994505585813,1523705.16094572,0.0,1.0
1975-02-10,58.0,58.37,57.62,57.75,17467,1.99716196938733,2.00990248539894,1.98407711510513,1.98855351262273,507262.813696971,0.0,1.0
1975-02-11,58.0,58.5,57.5,58.0,72200,1.99716196938733,2.01437888291653,1.97994505585813,1.99716196938733,2096775.35632457,0.0,1.0
1975-02-12,58.0,58.25,57.0,58.0,20800,1.99716196938733,2.00577042615193,1.96272814232893,1.99716196938733,604057.166364973,0.0,1.0
1975-02-13,61.25,62.5,58.63,58.63,84067,2.10907190732713,2.15211419115014,2.01885528043412,2.01885528043412,2441407.39446175,0.0,1.0
1975-02-14,60.0,62.12,59.12,61.25,43000,2.06602962350413,2.13902933686794,2.03572785569274,2.10907190732713,1248772.0266199,0.0,1.0
1975-02-18,59.62,60.75,59.25,60.0,52467,2.05294476922194,2.09185499379793,2.04020425321033,2.06602962350413,1523705.16094572,0.0,1.0
1975-02-19,60.38,60.62,59.25,59.62,42267,2.07911447778632,2.08737859628034,2.04020425321033,2.05294476922194,1227484.81974752,0.0,1.0
1975-02-20,62.5,62.75,60.5,60.5,33667,2.15211419115014,2.16072264791474,2.08324653703333,2.08324653703333,977730.414423536,0.0,1.0
1975-02-21,63.75,64.88,63.13,63.13,48067,2.19515647497314,2.23406669954913,2.17380750219693,2.17380750219693,1395923.8372916,0.0,1.0
1975-02-24,63.62,64.0,62.62,63.75,23267,2.19068007745555,2.20376493173774,2.15624625039715,2.19515647497314,675701.83124105,0.0,1.0
1975-02-25,62.5,63.75,62.38,63.62,46467,2.15211419115014,2.19515647497314,2.14798213190313,2.19068007745555,1349457.90141737,0.0,1.0
1975-02-26,62.38,62.87,61.5,62.5,52067,2.14798213190313,2.16485470716175,2.11768036409173,2.15211419115014,1512088.67697717,0.0,1.0
1975-02-27,62.0,62.87,61.75,62.38,31067,2.13489727762094,2.16485470716175,2.12628882085634,2.14798213190313,902223.268627914,0.0,1.0
1975-02-28,63.25,63.38,61.75,62.0,28067,2.17793956144394,2.18241595896153,2.12628882085634,2.13489727762094,815099.638863736,0.0,1.0
1975-03-03,65.25,65.62,64.0,64.0,47667,2.24680721556074,2.25954773157235,2.20376493173774,2.20376493173774,1384307.35332304,0.0,1.0
1975-03-04,67.5,69.5,67.5,67.5,75000,2.32428332644215,2.39315098055895,2.32428332644215,2.32428332644215,2178090.74410447,0.0,1.0
1975-03-05,66.0,67.5,65.75,67.5,59000,2.27263258585455,2.32428332644215,2.26402412908994,2.32428332644215,1713431.38536218,0.0,1.0
1975-03-06,65.62,65.75,64.12,65.75,56667,2.25954773157235,2.26402412908994,2.20789699098475,2.26402412908994,1645678.24261558,0.0,1.0
1975-03-07,65.62,66.25,65.62,65.62,23200,2.25954773157235,2.28124104261915,2.25954773157235,2.25954773157235,673756.070176318,0.0,1.0
1975-03-10,65.5,66.0,64.63,65.62,42600,2.25541567232534,2.27263258585455,2.22545824278453,2.25954773157235,1237155.54265134,0.0,1.0
1975-03-11,64.25,65.5,63.75,65.5,73067,2.21237338850234,2.25541567232534,2.19515647497314,2.25541567232534,2121954.08532642,0.0,1.0
1975-03-12,63.5,63.88,62.25,63.88,60667,2.18654801820854,2.19963287249073,2.14350573438554,2.19963287249073,1761843.08230115,0.0,1.0
1975-03-13,63.38,63.62,63.0,63.5,17467,2.18241595896153,2.19068007745555,2.16933110467934,2.18654801820854,507262.813696972,0.0,1.0
1975-03-14,64.37,64.37,63.62,63.62,34067,2.21650544774935,2.21650544774935,2.19068007745555,2.19068007745555,989346.898392094,0.0,1.0
1975-03-17,65.62,65.75,64.37,64.37,30267,2.25954773157235,2.26402412908994,2.21650544774935,2.21650544774935,878990.300690802,0.0,1.0
1975-03-18,65.0,66.38,65.0,65.62,34667,2.23819875879614,2.28571744013674,2.23819875879614,2.25954773157235,1006771.62434493,0.0,1.0
1975-03-19,64.25,64.5,63.5,64.5,30467,2.21237338850234,2.22098184526694,2.18654801820854,2.22098184526694,884798.54267508,0.0,1.0
1975-03-20,65.12,65.87,64.25,64.25,22467,2.24233081804315,2.26815618833695,2.21237338850234,2.21237338850234,652468.863303936,0.0,1.0
1975-03-21,65.62,65.62,64.88,65.12,32200,2.25954773157235,2.25954773157235,2.23406669954913,2.24233081804315,935126.959468855,0.0,1.0
1975-03-24,63.88,65.0,63.38,65.0,25867,2.19963287249073,2.23819875879614,2.18241595896153,2.23819875879614,751208.977036673,0.0,1.0
1975-03-25,65.38,65.5,62.5,63.88,56867,2.25128361307834,2.25541567232534,2.15211419115014,2.19963287249073,1651486.48459985,0.0,1.0
1975-03-26,65.5,66.75,65.12,65.38,33267,2.25541567232534,2.29845795614835,2.24233081804315,2.25128361307834,966113.930454982,0.0,1.0
1975-03-27,65.12,65.38,64.5,65.38,37000,2.24233081804315,2.25128361307834,2.22098184526694,2.25128361307834,1074524.76709154,0.0,1.0
1975-03-31,65.87,66.0,65.12,65.12,22467,2.26815618833695,2.27263258585455,2.24233081804315,2.24233081804315,652468.863303937,0.0,1.0
1975-04-01,64.37,65.62,64.37,65.62,20067,2.21650544774935,2.25954773157235,2.21650544774935,2.25954773157235,582769.959492593,0.0,1.0
1975-04-02,64.5,64.63,63.0,64.37,23267,2.22098184526694,2.22545824278453,2.16933110467934,2.21650544774935,675701.831241051,0.0,1.0
1975-04-03,62.87,64.88,62.62,64.5,31200,2.16485470716175,2.23406669954913,2.15624625039715,2.22098184526694,906085.749547459,0.0,1.0
1975-04-04,63.25,63.25,62.0,62.87,24800,2.17793956144394,2.17793956144394,2.13489727762094,2.16485470716175,720222.006050546,0.0,1.0
1975-04-07,62.5,63.0,62.12,63.0,14400,2.15211419115014,2.16933110467934,2.13902933686794,2.16933110467934,418193.422868058,0.0,1.0
1975-04-08,63.0,63.62,62.75,62.75,21467,2.16933110467934,2.19068007745555,2.16072264791474,2.16072264791474,623427.653382543,0.0,1.0
1975-04-09,65.62,65.75,63.62,63.62,57800,2.25954773157235,2.26402412908994,2.19068007745555,2.19068007745555,1678581.93345652,0.0,1.0
1975-04-10,63.0,65.62,63.0,65.62,114800,2.16933110467934,2.25954773157235,2.16933110467934,2.25954773157235,3333930.89897591,0.0,1.0
1975-04-11,63.25,63.25,62.87,63.0,32267,2.17793956144394,2.17793956144394,2.16485470716175,2.16933110467934,937072.720533587,0.0,1.0
1975-04-14,65.12,65.12,63.75,63.75,32600,2.24233081804315,2.24233081804315,2.19515647497314,2.19515647497314,946743.443437412,0.0,1.0
1975-04-15,65.25,65.75,64.37,65.12,37200,2.24680721556074,2.26402412908994,2.21650544774935,2.24233081804315,1080333.00907582,0.0,1.0
1975-04-16,65.38,65.75,64.88,65.25,43600,2.25128361307834,2.26402412908994,2.23406669954913,2.24680721556074,1266196.75257273,0.0,1.0
1975-04-17,67.12,67.63,65.87,65.87,56667,2.31119847215996,2.32875972395974,2.26815618833695,2.26815618833695,1645678.24261557,0.0,1.0
1975-04-18,66.0,66.88,65.62,66.88,45000,2.27263258585455,2.30293435366594,2.25954773157235,2.30293435366594,1306854.44646268,0.0,1.0
1975-04-21,68.0,68.62,66.75,66.75,38867,2.34150023997135,2.36284921274756,2.29845795614835,2.29845795614835,1128744.70601478,0.0,1.0
1975-04-22,67.5,69.0,67.5,68.0,96467,2.32428332644215,2.37593406702975,2.32428332644215,2.34150023997135,2801518.39748701,0.0,1.0
1975-04-23,67.25,67.5,66.75,67.5,34600,2.31567486967755,2.32428332644215,2.29845795614835,2.32428332644215,1004825.8632802,0.0,1.0
1975-04-24,67.75,68.12,66.88,67.25,41400,2.33289178320675,2.34563229921836,2.30293435366594,2.31567486967755,1202306.09074567,0.0,1.0
1975-04-25,68.0,68.38,67.5,67.75,29267,2.34150023997135,2.35458509425354,2.32428332644215,2.33289178320675,849949.090769408,0.0,1.0
1975-04-28,67.5,68.38,67.0,68.0,66467,2.32428332644215,2.35458509425354,2.30706641291295,2.34150023997135,1930282.09984523,0.0,1.0
1975-04-29,66.88,67.75,66.5,67.5,40867,2.30293435366594,2.33289178320675,2.28984949938375,2.32428332644215,1186827.12585757,0.0,1.0
1975-04-30,66.75,67.0,66.13,66.88,24800,2.29845795614835,2.30706641291295,2.27710898337214,2.30293435366594,720222.006050545,0.0,1.0
1975-05-01,66.88,67.5,66.62,66.75,43200,2.30293435366594,2.32428332644215,2.29398155863075,2.29845795614835,1254580.26860418,0.0,1.0
1975-05-02,68.62,68.62,67.0,67.0,38400,2.36284921274756,2.36284921274756,2.30706641291295,2.30706641291295,1115182.46098149,0.0,1.0
1975-05-05,67.0,69.38,67.0,68.62,94800,2.30706641291295,2.38901892131194,2.30706641291295,2.36284921274756,2753106.70054805,0.0,1.0
1975-05-06,66.0,67.63,66.0,67.0,105667,2.27263258585455,2.32875972395974,2.27263258585455,2.30706641291295,3068697.52876383,0.0,1.0
1975-05-07,65.87,66.25,64.88,66.0,85800,2.26815618833695,2.28124104261915,2.23406669954913,2.27263258585455,2491735.81125552,0.0,1.0
1975-05-08,66.25,66.25,64.75,65.87,69067,2.28124104261915,2.28124104261915,2.22959030203154,2.26815618833695,2005789.24564085,0.0,1.0
1975-05-09,66.75,67.5,66.0,66.25,159467,2.29845795614835,2.32428332644215,2.27263258585455,2.28124104261915,4631114.62253477,0.0,1.0
1975-05-12,65.87,67.0,65.75,66.75,44800,2.26815618833695,2.30706641291295,2.26402412908994,2.29845795614835,1301046.20447841,0.0,1.0
1975-05-13,67.75,67.75,65.19,65.87,46000,2.33289178320675,2.33289178320675,2.24474118593724,2.26815618833695,1335895.65638408,0.0,1.0
1975-05-14,67.0,67.63,66.62,67.63,84867,2.30706641291295,2.32875972395974,2.29398155863075,2.32875972395974,2464640.36239886,0.0,1.0
1975-05-15,66.38,67.25,66.0,67.0,57200,2.28571744013674,2.31567486967755,2.27263258585455,2.30706641291295,1661157.20750368,0.0,1.0
1975-05-16,64.88,66.0,64.88,66.0,33467,2.23406669954913,2.27263258585455,2.23406669954913,2.27263258585455,971922.172439261,0.0,1.0
1975-05-19,63.75,64.88,63.75,64.88,61800,2.19515647497314,2.23406669954913,2.19515647497314,2.23406669954913,1794746.77314209,0.0,1.0
1975-05-20,64.5,64.63,64.12,64.12,35267,2.22098184526694,2.22545824278453,2.20789699098475,2.20789699098475,1024196.35029777,0.0,1.0
1975-05-21,63.38,64.63,63.25,64.5,44200,2.18241595896153,2.22545824278453,2.17793956144394,2.22098184526694,1283621.47852557,0.0,1.0
1975-05-22,64.25,64.5,63.62,63.62,26400,2.21237338850234,2.22098184526694,2.19068007745555,2.19068007745555,766687.941924775,0.0,1.0
1975-05-23,65.12,65.12,64.12,64.25,35000,2.24233081804315,2.24233081804315,2.20789699098475,2.21237338850234,1016442.34724875,0.0,1.0
1975-05-27,65.25,65.62,64.5,65.12,30000,2.24680721556074,2.25954773157235,2.22098184526694,2.24233081804315,871236.297641791,0.0,1.0
1975-05-28,66.13,66.13,65.25,65.25,42467,2.27710898337214,2.27710898337214,2.24680721556074,2.24680721556074,1233293.06173179,0.0,1.0
1975-05-29,65.62,66.13,65.38,66.13,47867,2.25954773157235,2.27710898337214,2.25128361307834,2.27710898337214,1390115.59530732,0.0,1.0
1975-05-30,65.25,65.75,65.25,65.62,33267,2.24680721556074,2.26402412908994,2.24680721556074,2.25954773157235,966113.930454982,0.0,1.0
1975-06-02,65.75,66.13,65.12,65.25,85267,2.26402412908994,2.27710898337214,2.24233081804315,2.24680721556074,2476256.84636742,0.0,1.0
1975-06-03,66.5,66.5,66.0,66.0,26400,2.28984949938375,2.28984949938375,2.27263258585455,2.27263258585455,766687.941924773,0.0,1.0
1975-06-04,66.75,67.12,66.25,66.5,26267,2.29845795614835,2.31119847215996,2.28124104261915,2.28984949938375,762825.461005228,0.0,1.0
1975-06-05,67.25,67.25,66.38,66.75,28467,2.31567486967755,2.31567486967755,2.28571744013674,2.29845795614835,826716.122832293,0.0,1.0
1975-06-06,65.38,67.12,65.0,67.12,50000,2.25128361307834,2.31119847215996,2.23819875879614,2.31119847215996,1452060.49606965,0.0,1.0
1975-06-09,65.25,65.87,65.12,65.38,29800,2.24680721556074,2.26815618833695,2.24233081804315,2.25128361307834,865428.055657512,0.0,1.0
1975-06-10,63.88,65.0,63.88,65.0,43800,2.19963287249073,2.23819875879614,2.19963287249073,2.23819875879614,1272004.99455701,0.0,1.0
1975-06-11,62.5,64.12,62.38,63.88,43067,2.15211419115014,2.20789699098475,2.14798213190313,2.19963287249073,1250717.78768463,0.0,1.0
1975-06-12,61.5,62.62,61.0,62.5,91867,2.11768036409173,2.15624625039715,2.10046345056253,2.15211419115014,2667928.83184862,0.0,1.0
1975-06-13,63.0,63.0,61.75,61.75,38267,2.16933110467934,2.16933110467934,2.12628882085634,2.12628882085634,1111319.98006194,0.0,1.0
1975-06-16,63.75,64.25,63.25,63.25,25667,2.19515647497314,2.21237338850234,2.17793956144394,2.17793956144394,745400.735052394,0.0,1.0
1975-06-17,63.75,64.12,63.75,63.75,13200,2.19515647497314,2.20789699098475,2.19515647497314,2.19515647497314,383343.970962387,0.0,1.0
1975-06-18,62.87,63.88,62.25,63.75,39467,2.16485470716175,2.19963287249073,2.14350573438554,2.19515647497314,1146169.43196761,0.0,1.0
1975-06-19,63.25,63.38,62.38,62.87,20600,2.17793956144394,2.18241595896153,2.14798213190313,2.16485470716175,598248.924380695,0.0,1.0
1975-06-20,63.62,64.75,63.25,63.25,34000,2.19068007745555,2.22959030203154,2.17793956144394,2.17793956144394,987401.13732736,0.0,1.0
1975-06-23,63.62,64.0,63.38,63.62,19000,2.19068007745555,2.20376493173774,2.18241595896153,2.19068007745555,551782.988506466,0.0,1.0
1975-06-24,64.88,65.38,63.75,63.75,42867,2.23406669954913,2.25128361307834,2.19515647497314,2.19515647497314,1244909.54570036,0.0,1.0
1975-06-25,65.75,66.25,64.88,64.88,32867,2.26402412908994,2.28124104261915,2.23406669954913,2.23406669954913,954497.446486425,0.0,1.0
1975-06-26,65.12,66.0,65.12,65.75,21667,2.24233081804315,2.27263258585455,2.24233081804315,2.26402412908994,629235.895366822,0.0,1.0
1975-06-27,66.25,66.62,65.25,65.25,21400,2.28124104261915,2.29398155863075,2.24680721556074,2.24680721556074,621481.892317809,0.0,1.0
1975-06-30,66.88,67.37,66.5,66.5,26400,2.30293435366594,2.31980692892456,2.28984949938375,2.28984949938375,766687.941924774,0.0,1.0
1975-07-01,66.5,67.0,65.75,66.88,23467,2.28984949938375,2.30706641291295,2.26402412908994,2.30293435366594,681510.073225328,0.0,1.0
1975-07-02,65.5,66.38,65.38,66.38,35200,2.25541567232534,2.28571744013674,2.25128361307834,2.28571744013674,1022250.58923303,0.0,1.0
1975-07-03,65.5,65.62,65.12,65.5,47467,2.25541567232534,2.25954773157235,2.24233081804315,2.25541567232534,1378499.11133876,0.0,1.0
1975-07-07,65.62,66.25,65.5,65.5,11467,2.25954773157235,2.28124104261915,2.25541567232534,2.25541567232534,333015.554168614,0.0,1.0
1975-07-08,65.87,66.13,65.5,65.62,9600,2.26815618833695,2.27710898337214,2.25541567232534,2.25954773157235,278795.615245373,0.0,1.0
1975-07-09,66.75,66.75,66.0,66.0,18267,2.29845795614835,2.29845795614835,2.27263258585455,2.27263258585455,530495.781634085,0.0,1.0
1975-07-10,66.5,68.0,66.5,66.75,43400,2.28984949938375,2.34150023997135,2.28984949938375,2.29845795614835,1260388.51058845,0.0,1.0
1975-07-11,68.0,68.5,66.38,66.5,43600,2.34150023997135,2.35871715350055,2.28571744013674,2.28984949938375,1266196.75257273,0.0,1.0
1975-07-14,68.12,69.38,68.0,68.0,74467,2.34563229921836,2.38901892131194,2.34150023997135,2.34150023997135,2162611.77921637,0.0,1.0
1975-07-15,69.25,69.88,68.5,68.5,51867,2.38454252379435,2.40623583484115,2.35871715350055,2.35871715350055,1506280.43499289,0.0,1.0
1975-07-16,70.0,70.63,69.75,69.75,40000,2.41036789408815,2.43206120513495,2.40175943732355,2.40175943732355,1161648.39685572,0.0,1.0
1975-07-17,68.75,70.63,68.5,70.0,56800,2.36732561026515,2.43206120513495,2.35871715350055,2.41036789408815,1649540.72353512,0.0,1.0
1975-07-18,68.25,68.75,68.0,68.75,22800,2.35010869673595,2.36732561026515,2.34150023997135,2.36732561026515,662139.58620776,0.0,1.0
1975-07-21,68.62,68.75,68.38,68.38,12000,2.36284921274756,2.36732561026515,2.35458509425354,2.35458509425354,348494.519056716,0.0,1.0
1975-07-22,68.5,68.75,67.63,68.62,13267,2.35871715350055,2.36732561026515,2.32875972395974,2.36284921274756,385289.732027121,0.0,1.0
1975-07-23,66.62,68.5,66.5,68.5,55200,2.29398155863075,2.35871715350055,2.28984949938375,2.35871715350055,1603074.7876609,0.0,1.0
1975-07-24,66.75,67.0,66.5,66.62,30800,2.29845795614835,2.30706641291295,2.28984949938375,2.29398155863075,894469.265578903,0.0,1.0
1975-07-25,64.88,66.62,64.75,66.62,30000,2.23406669954913,2.29398155863075,2.22959030203154,2.29398155863075,871236.297641791,0.0,1.0
1975-07-28,65.0,65.75,64.88,64.88,50067,2.23819875879614,2.26402412908994,2.23406669954913,2.23406669954913,1454006.25713438,0.0,1.0
1975-07-29,65.87,66.0,65.38,65.38,21400,2.26815618833695,2.27263258585455,2.25128361307834,2.25128361307834,621481.892317811,0.0,1.0
1975-07-30,66.5,66.62,66.25,66.25,16467,2.28984949938375,2.29398155863075,2.28124104261915,2.28124104261915,478221.603775577,0.0,1.0
1975-07-31,68.0,68.5,66.75,66.75,19800,2.34150023997135,2.35871715350055,2.29845795614835,2.29845795614835,575015.956443581,0.0,1.0
1975-08-01,66.75,68.12,66.5,68.0,35267,2.29845795614835,2.34563229921836,2.28984949938375,2.34150023997135,1024196.35029776,0.0,1.0
1975-08-04,66.38,66.75,66.25,66.75,22000,2.28571744013674,2.29845795614835,2.28124104261915,2.29845795614835,638906.618270645,0.0,1.0
1975-08-05,66.25,67.25,66.25,66.38,15467,2.28124104261915,2.31567486967755,2.28124104261915,2.28571744013674,449180.393854184,0.0,1.0
1975-08-06,67.25,67.63,66.0,66.25,27000,2.31567486967755,2.32875972395974,2.27263258585455,2.28124104261915,784112.66787761,0.0,1.0
1975-08-07,68.0,68.62,67.37,67.37,28067,2.34150023997135,2.36284921274756,2.31980692892456,2.31980692892456,815099.638863737,0.0,1.0
1975-08-08,68.25,68.75,68.12,68.12,14600,2.35010869673595,2.36732561026515,2.34563229921836,2.34563229921836,424001.664852338,0.0,1.0
1975-08-11,68.5,68.5,68.0,68.25,13867,2.35871715350055,2.35871715350055,2.34150023997135,2.35010869673595,402714.457979957,0.0,1.0
1975-08-12,69.38,69.75,68.62,68.62,25800,2.38901892131194,2.40175943732355,2.36284921274756,2.36284921274756,749263.21597194,0.0,1.0
1975-08-13,69.0,69.62,68.5,69.38,13867,2.37593406702975,2.39728303980596,2.35871715350055,2.38901892131194,402714.457979957,0.0,1.0
1975-08-14,67.25,68.75,67.12,68.75,30400,2.31567486967755,2.36732561026515,2.31119847215996,2.36732561026515,882852.781610346,0.0,1.0
1975-08-15,67.88,68.0,67.37,67.37,21067,2.33736818072434,2.34150023997135,2.31980692892456,2.31980692892456,611811.169413986,0.0,1.0
1975-08-18,67.75,68.25,67.63,67.88,14467,2.33289178320675,2.35010869673595,2.32875972395974,2.33736818072434,420139.183932792,0.0,1.0
1975-08-19,66.62,67.88,66.62,67.75,18867,2.29398155863075,2.33736818072434,2.29398155863075,2.33289178320675,547920.507586922,0.0,1.0
1975-08-20,64.75,66.38,64.5,66.38,65267,2.22959030203154,2.28571744013674,2.22098184526694,2.28571744013674,1895432.64793956,0.0,1.0
1975-08-21,64.5,65.0,64.25,64.75,16267,2.22098184526694,2.23819875879614,2.21237338850234,2.22959030203154,472413.3617913,0.0,1.0
1975-08-22,65.75,66.5,65.0,65.0,16467,2.26402412908994,2.28984949938375,2.23819875879614,2.23819875879614,478221.603775579,0.0,1.0
1975-08-25,66.0,66.25,65.87,65.87,12800,2.27263258585455,2.28124104261915,2.26815618833695,2.26815618833695,371727.486993829,0.0,1.0
1975-08-26,65.87,66.13,65.75,66.0,22067,2.26815618833695,2.27710898337214,2.26402412908994,2.27263258585455,640852.37933538,0.0,1.0
1975-08-27,65.38,65.62,65.0,65.62,31200,2.25128361307834,2.25954773157235,2.23819875879614,2.25954773157235,906085.749547459,0.0,1.0
1975-08-28,66.0,66.13,65.25,65.38,54600,2.27263258585455,2.27710898337214,2.24680721556074,2.25128361307834,1585650.06170805,0.0,1.0
1975-08-29,66.88,67.12,66.13,66.13,18600,2.30293435366594,2.31119847215996,2.27710898337214,2.27710898337214,540166.504537909,0.0,1.0
1975-09-02,67.0,68.12,67.0,67.0,17867,2.30706641291295,2.34563229921836,2.30706641291295,2.30706641291295,518879.297665528,0.0,1.0
1975-09-03,66.75,66.75,66.38,66.75,26467,2.29845795614835,2.29845795614835,2.28571744013674,2.29845795614835,768633.702989507,0.0,1.0
1975-09-04,67.5,67.88,67.37,67.37,24067,2.32428332644215,2.33736818072434,2.31980692892456,2.31980692892456,698934.799178164,0.0,1.0
1975-09-05,67.0,67.63,67.0,67.5,12800,2.30706641291295,2.32875972395974,2.30706641291295,2.32428332644215,371727.48699383,0.0,1.0
1975-09-08,66.5,66.62,65.62,66.62,16400,2.28984949938375,2.29398155863075,2.25954773157235,2.29398155863075,476275.842710844,0.0,1.0
1975-09-09,66.0,67.25,66.0,66.5,26400,2.27263258585455,2.31567486967755,2.27263258585455,2.28984949938375,766687.941924773,0.0,1.0
1975-09-10,65.75,66.0,65.5,66.0,32800,2.26402412908994,2.27263258585455,2.25541567232534,2.27263258585455,952551.685421692,0.0,1.0
1975-09-11,65.75,66.13,65.62,65.75,11600,2.26402412908994,2.27710898337214,2.25954773157235,2.26402412908994,336878.035088159,0.0,1.0
1975-09-12,65.38,66.38,65.12,65.75,17000,2.25128361307834,2.28571744013674,2.24233081804315,2.26402412908994,493700.56866368,0.0,1.0
1975-09-15,64.0,65.5,63.5,65.38,17467,2.20376493173774,2.25541567232534,2.18654801820854,2.25128361307834,507262.813696971,0.0,1.0
1975-09-16,62.75,64.75,62.25,64.0,54867,2.16072264791474,2.22959030203154,2.14350573438554,2.20376493173774,1593404.06475707,0.0,1.0
1975-09-17,62.75,63.0,62.5,62.75,28667,2.16072264791474,2.16933110467934,2.15211419115014,2.16072264791474,832524.364816572,0.0,1.0
1975-09-18,63.75,63.75,62.75,62.75,41267,2.19515647497314,2.19515647497314,2.16072264791474,2.16072264791474,1198443.60982612,0.0,1.0
1975-09-19,66.25,66.25,63.75,63.75,57867,2.28124104261915,2.28124104261915,2.19515647497314,2.19515647497314,1680527.69452124,0.0,1.0
1975-09-22,66.0,67.25,66.0,66.25,23667,2.27263258585455,2.31567486967755,2.27263258585455,2.28124104261915,687318.315209606,0.0,1.0
1975-09-23,65.87,66.0,65.25,66.0,30600,2.26815618833695,2.27263258585455,2.24680721556074,2.27263258585455,888661.023594626,0.0,1.0
1975-09-24,66.5,66.5,66.0,66.0,65867,2.28984949938375,2.28984949938375,2.27263258585455,2.27263258585455,1912857.37389239,0.0,1.0
1975-09-25,66.25,66.75,66.25,66.5,22400,2.28124104261915,2.29845795614835,2.28124104261915,2.28984949938375,650523.102239201,0.0,1.0
1975-09-26,66.62,67.5,66.25,66.25,37467,2.29398155863075,2.32428332644215,2.28124104261915,2.28124104261915,1088087.01212483,0.0,1.0
1975-09-29,66.25,67.0,66.25,66.62,46467,2.28124104261915,2.30706641291295,2.28124104261915,2.29398155863075,1349457.90141737,0.0,1.0
1975-09-30,65.12,65.75,65.0,65.75,30867,2.24233081804315,2.26402412908994,2.23819875879614,2.26402412908994,896415.026643638,0.0,1.0
1975-10-01,63.88,65.25,63.88,65.12,36067,2.19963287249073,2.24680721556074,2.19963287249073,2.24233081804315,1047429.31823488,0.0,1.0
1975-10-02,63.38,64.75,63.38,63.88,19600,2.18241595896153,2.22959030203154,2.18241595896153,2.19963287249073,569207.714459303,0.0,1.0
1975-10-03,65.5,65.62,63.62,63.62,27600,2.25541567232534,2.25954773157235,2.19068007745555,2.19068007745555,801537.393830448,0.0,1.0
1975-10-06,65.75,66.88,65.75,65.75,23867,2.26402412908994,2.30293435366594,2.26402412908994,2.26402412908994,693126.557193888,0.0,1.0
1975-10-07,65.38,66.13,64.75,65.75,49867,2.25128361307834,2.27710898337214,2.22959030203154,2.26402412908994,1448198.0151501,0.0,1.0
1975-10-08,67.25,67.37,65.75,65.75,17400,2.31567486967755,2.31980692892456,2.26402412908994,2.26402412908994,505317.052632237,0.0,1.0
1975-10-09,67.63,67.88,67.12,67.25,18000,2.32875972395974,2.33736818072434,2.31119847215996,2.31567486967755,522741.778585074,0.0,1.0
1975-10-10,68.0,68.12,67.5,67.63,28067,2.34150023997135,2.34563229921836,2.32428332644215,2.32875972395974,815099.638863737,0.0,1.0
1975-10-13,69.0,69.0,67.5,68.0,12467,2.37593406702975,2.37593406702975,2.32428332644215,2.34150023997135,362056.764090007,0.0,1.0
1975-10-14,68.25,69.62,67.88,69.0,39800,2.35010869673595,2.39728303980596,2.33736818072434,2.37593406702975,1155840.15487144,0.0,1.0
1975-10-15,68.25,68.25,67.75,68.25,26000,2.35010869673595,2.35010869673595,2.33289178320675,2.35010869673595,755071.457956218,0.0,1.0
1975-10-16,69.88,69.88,68.25,68.25,87800,2.40623583484115,2.40623583484115,2.35010869673595,2.35010869673595,2549818.2310983,0.0,1.0
1975-10-17,70.88,72.0,69.62,69.88,77800,2.44066966189955,2.47923554820496,2.39728303980596,2.40623583484115,2259406.13188437,0.0,1.0
1975-10-20,73.0,73.63,71.25,71.25,49200,2.51366937526336,2.53536268631015,2.45341017791116,2.45341017791116,1428827.52813253,0.0,1.0
1975-10-21,74.87,75.0,73.88,73.88,65800,2.57806063186257,2.58253702938016,2.54397114307475,2.54397114307475,1910911.61282766,0.0,1.0
1975-10-22,74.0,75.88,73.75,74.87,73600,2.54810320232176,2.61283879719156,2.53949474555716,2.57806063186257,2137433.05021453,0.0,1.0
1975-10-23,73.25,73.37,72.38,73.37,103267,2.52227783202796,2.52640989127497,2.49232040248715,2.52640989127497,2998998.62495249,0.0,1.0
1975-10-24,72.0,73.0,71.75,73.0,32000,2.47923554820496,2.51366937526336,2.47062709144036,2.51366937526336,929318.717484575,0.0,1.0
1975-10-27,72.0,72.5,71.87,72.0,17267,2.47923554820496,2.49645246173416,2.47475915068737,2.47923554820496,501454.571712692,0.0,1.0
1975-10-28,72.75,72.88,71.75,72.0,24800,2.50506091849876,2.50953731601635,2.47062709144036,2.47923554820496,720222.006050546,0.0,1.0
1975-10-29,71.87,72.75,71.5,72.75,36600,2.47475915068737,2.50506091849876,2.46201863467576,2.50506091849876,1062908.28312298,0.0,1.0
1975-10-30,71.62,72.38,71.38,71.87,50067,2.46615069392277,2.49232040248715,2.45788657542875,2.47475915068737,1454006.25713438,0.0,1.0
1975-10-31,71.12,72.25,71.0,71.62,18467,2.44893378039356,2.48784400496956,2.44480172114656,2.46615069392277,536304.023618365,0.0,1.0
1975-11-03,71.25,71.75,70.88,71.12,18067,2.45341017791116,2.47062709144036,2.44066966189955,2.44893378039356,524687.539649806,0.0,1.0
1975-11-04,70.75,71.75,70.75,71.25,26000,2.43619326438196,2.47062709144036,2.43619326438196,2.45341017791116,755071.457956216,0.0,1.0
1975-11-05,72.0,72.88,71.12,71.12,45800,2.47923554820496,2.50953731601635,2.44893378039356,2.44893378039356,1330087.4143998,0.0,1.0
1975-11-06,72.38,72.75,71.75,72.0,17267,2.49232040248715,2.50506091849876,2.47062709144036,2.47923554820496,501454.571712693,0.0,1.0
1975-11-07,71.5,72.5,71.0,72.38,87467,2.46201863467576,2.49645246173416,2.44480172114656,2.49232040248715,2540147.50819448,0.0,1.0
1975-11-10,70.25,71.25,70.12,71.25,39667,2.41897635085275,2.45341017791116,2.41449995333516,2.45341017791116,1151977.6739519,0.0,1.0
1975-11-11,70.12,71.25,70.0,70.25,41467,2.41449995333516,2.45341017791116,2.41036789408815,2.41897635085275,1204251.8518104,0.0,1.0
1975-11-12,71.0,71.12,70.25,70.25,48000,2.44480172114656,2.44893378039356,2.41897635085275,2.41897635085275,1393978.07622686,0.0,1.0
1975-11-13,72.0,72.88,72.0,72.0,31867,2.47923554820496,2.50953731601635,2.47923554820496,2.47923554820496,925456.236565029,0.0,1.0
1975-11-14,71.25,72.25,71.12,72.0,21467,2.45341017791116,2.48784400496956,2.44893378039356,2.47923554820496,623427.653382542,0.0,1.0
1975-11-17,70.88,71.25,70.75,71.25,34800,2.44066966189955,2.45341017791116,2.43619326438196,2.45341017791116,1010634.10526447,0.0,1.0
1975-11-18,70.0,71.38,70.0,70.88,38800,2.41036789408815,2.45788657542875,2.41036789408815,2.44066966189955,1126798.94495005,0.0,1.0
1975-11-19,67.88,69.62,67.12,69.62,35200,2.33736818072434,2.39728303980596,2.31119847215996,2.39728303980596,1022250.58923303,0.0,1.0
1975-11-20,68.5,69.25,68.0,68.0,39667,2.35871715350055,2.38454252379435,2.34150023997135,2.34150023997135,1151977.6739519,0.0,1.0
1975-11-21,68.0,68.87,67.75,68.5,32000,2.34150023997135,2.37145766951216,2.33289178320675,2.35871715350055,929318.717484575,0.0,1.0
1975-11-24,68.12,68.62,68.0,68.0,25800,2.34563229921836,2.36284921274756,2.34150023997135,2.34150023997135,749263.215971938,0.0,1.0
1975-11-25,68.75,69.13,68.25,68.25,35200,2.36732561026515,2.38041046454734,2.35010869673595,2.35010869673595,1022250.58923303,0.0,1.0
1975-11-26,68.5,69.25,68.25,68.75,23667,2.35871715350055,2.38454252379435,2.35010869673595,2.36732561026515,687318.315209608,0.0,1.0
1975-11-28,69.0,69.5,68.5,68.5,18800,2.37593406702975,2.39315098055895,2.35871715350055,2.35871715350055,545974.746522188,0.0,1.0
1975-12-01,68.38,69.25,67.75,69.0,27667,2.35458509425354,2.38454252379435,2.33289178320675,2.37593406702975,803483.15489518,0.0,1.0
1975-12-02,67.75,68.38,67.25,68.38,40200,2.33289178320675,2.35458509425354,2.31567486967755,2.35458509425354,1167456.63884,0.0,1.0
1975-12-03,65.62,67.0,65.5,67.0,53067,2.25954773157235,2.30706641291295,2.25541567232534,2.30706641291295,1541129.88689856,0.0,1.0
1975-12-04,66.38,66.75,65.0,65.62,50867,2.28571744013674,2.29845795614835,2.23819875879614,2.25954773157235,1477239.2250715,0.0,1.0
1975-12-05,66.25,66.88,66.25,66.38,36400,2.28124104261915,2.30293435366594,2.28124104261915,2.28571744013674,1057100.0411387,0.0,1.0
1975-12-08,66.25,66.5,65.25,66.25,119067,2.28124104261915,2.28984949938375,2.24680721556074,2.28124104261915,3457849.74171049,0.0,1.0
1975-12-09,67.12,67.12,65.87,66.25,26400,2.31119847215996,2.31119847215996,2.26815618833695,2.28124104261915,766687.941924773,0.0,1.0
1975-12-10,67.63,67.88,67.37,67.37,31467,2.32875972395974,2.33736818072434,2.31980692892456,2.31980692892456,913839.752596473,0.0,1.0
1975-12-11,68.38,68.38,67.75,67.75,26467,2.35458509425354,2.35458509425354,2.33289178320675,2.33289178320675,768633.702989509,0.0,1.0
1975-12-12,68.87,68.87,68.12,68.38,24800,2.37145766951216,2.37145766951216,2.34563229921836,2.35458509425354,720222.006050546,0.0,1.0
1975-12-15,68.38,69.25,68.38,68.87,18467,2.35458509425354,2.38454252379435,2.35458509425354,2.37145766951216,536304.023618365,0.0,1.0
1975-12-16,68.75,69.13,68.25,68.38,19600,2.36732561026515,2.38041046454734,2.35010869673595,2.35458509425354,569207.714459303,0.0,1.0
1975-12-17,68.38,68.62,68.25,68.62,21200,2.35458509425354,2.36284921274756,2.35010869673595,2.36284921274756,615673.650333532,0.0,1.0
1975-12-18,68.38,68.38,68.12,68.38,25200,2.35458509425354,2.35458509425354,2.34563229921836,2.35458509425354,731838.490019104,0.0,1.0
1975-12-19,67.5,68.5,67.37,68.38,30067,2.32428332644215,2.35871715350055,2.31980692892456,2.35458509425354,873182.058706522,0.0,1.0
1975-12-22,66.5,67.0,66.5,67.0,18867,2.28984949938375,2.30706641291295,2.28984949938375,2.30706641291295,547920.50758692,0.0,1.0
1975-12-23,67.25,67.5,66.25,66.5,38667,2.31567486967755,2.32428332644215,2.28124104261915,2.28984949938375,1122936.4640305,0.0,1.0
1975-12-24,67.75,67.88,67.25,67.25,23600,2.33289178320675,2.33736818072434,2.31567486967755,2.31567486967755,685372.554144874,0.0,1.0
1975-12-26,68.87,69.0,67.63,67.75,12067,2.37145766951216,2.37593406702975,2.32875972395974,2.33289178320675,350440.280121449,0.0,1.0
1975-12-29,69.5,69.62,68.87,68.87,25267,2.39315098055895,2.39728303980596,2.37145766951216,2.37145766951216,733784.251083837,0.0,1.0
1975-12-30,69.25,70.37,69.13,69.5,43800,2.38454252379435,2.42310841009976,2.38041046454734,2.39315098055895,1272004.99455701,0.0,1.0
1975-12-31,69.75,69.88,69.25,69.25,20267,2.40175943732355,2.40623583484115,2.38454252379435,2.38454252379435,588578.201476872,0.0,1.0
1976-01-02,71.12,71.38,69.62,69.75,13000,2.44893378039356,2.45788657542875,2.39728303980596,2.40175943732355,377535.728978109,0.0,1.0
1976-01-05,72.25,72.88,71.75,71.75,27400,2.48784400496956,2.50953731601635,2.47062709144036,2.47062709144036,795729.151846167,0.0,1.0
1976-01-06,73.0,73.88,72.0,72.25,77400,2.51366937526336,2.54397114307475,2.47923554820496,2.48784400496956,2247789.64791582,0.0,1.0
1976-01-07,73.5,74.5,72.5,73.0,69400,2.53088628879256,2.56532011585096,2.49645246173416,2.51366937526336,2015459.96854467,0.0,1.0
1976-01-08,73.37,74.5,73.25,73.5,93467,2.52640989127497,2.56532011585096,2.52227783202796,2.53088628879256,2714394.76772284,0.0,1.0
1976-01-09,74.0,74.38,73.12,73.37,36867,2.54810320232176,2.56118805660396,2.51780143451037,2.52640989127497,1070662.286172,0.0,1.0
1976-01-12,75.38,75.38,73.63,74.0,70067,2.59562188366236,2.59562188366236,2.53536268631015,2.54810320232176,2034830.45556224,0.0,1.0
1976-01-13,74.12,76.5,74.12,75.38,112667,2.55223526156877,2.63418776996777,2.55223526156877,2.59562188366236,3271985.99821358,0.0,1.0
1976-01-14,74.75,74.75,73.75,74.12,42667,2.57392857261556,2.57392857261556,2.53949474555716,2.55223526156877,1239101.30371608,0.0,1.0
1976-01-15,74.75,75.38,74.5,74.75,57400,2.57392857261556,2.59562188366236,2.56532011585096,2.57392857261556,1666965.44948796,0.0,1.0
1976-01-16,75.0,75.25,74.62,74.75,49400,2.58253702938016,2.59114548614477,2.56945217509797,2.57392857261556,1434635.77011682,0.0,1.0
1976-01-19,76.0,76.0,74.5,75.0,36200,2.61697085643857,2.61697085643857,2.56532011585096,2.58253702938016,1051291.79915442,0.0,1.0
1976-01-20,77.0,77.25,76.25,76.25,50000,2.65140468349697,2.66001314026157,2.62557931320317,2.62557931320317,1452060.49606965,0.0,1.0
1976-01-21,77.0,77.5,75.88,77.0,68200,2.65140468349697,2.66862159702617,2.61283879719156,2.65140468349697,1980610.516639,0.0,1.0
1976-01-22,76.75,76.88,76.25,76.88,60000,2.64279622673237,2.64727262424996,2.62557931320317,2.64727262424996,1742472.59528358,0.0,1.0
1976-01-23,78.0,78.0,76.75,76.75,50000,2.68583851055537,2.68583851055537,2.64279622673237,2.64279622673237,1452060.49606965,0.0,1.0
1976-01-26,79.0,80.12,78.0,78.0,83600,2.72027233761377,2.75883822391918,2.68583851055537,2.68583851055537,2427845.14942846,0.0,1.0
1976-01-27,79.37,79.88,78.75,79.0,78467,2.73301285362538,2.75057410542517,2.71166388084917,2.72027233761377,2278776.61890195,0.0,1.0
1976-01-28,79.63,80.12,78.62,79.37,71400,2.74196564866057,2.75883822391918,2.70718748333158,2.73301285362538,2073542.38838746,0.0,1.0
1976-01-29,79.88,81.0,79.75,79.75,68600,2.75057410542517,2.78913999173058,2.74609770790758,2.74609770790758,1992227.00060756,0.0,1.0
1976-01-30,80.0,80.75,79.75,79.88,111400,2.75470616467218,2.78053153496598,2.74609770790758,2.75057410542517,3235190.78524317,0.0,1.0
1976-02-02,80.25,80.62,79.37,80.0,66600,2.76331462143678,2.77605513744839,2.73301285362538,2.75470616467218,1934144.58076477,0.0,1.0
1976-02-03,80.0,80.38,79.88,80.25,52800,2.75470616467218,2.76779101895437,2.75057410542517,2.76331462143678,1533375.88384955,0.0,1.0
1976-02-04,80.0,80.62,79.88,80.0,104200,2.75470616467218,2.77605513744839,2.75057410542517,2.75470616467218,3026094.07380914,0.0,1.0
1976-02-05,78.75,80.25,78.5,80.0,62800,2.71166388084917,2.76331462143678,2.70305542408457,2.75470616467218,1823787.98306348,0.0,1.0
1976-02-06,78.62,79.75,78.5,78.75,57867,2.70718748333158,2.74609770790758,2.70305542408457,2.71166388084917,1680527.69452125,0.0,1.0
1976-02-09,79.12,79.37,78.38,78.62,27000,2.72440439686078,2.73301285362538,2.69892336483756,2.70718748333158,784112.667877611,0.0,1.0
1976-02-10,79.5,79.5,78.5,79.12,39867,2.73748925114297,2.73748925114297,2.70305542408457,2.72440439686078,1157785.91593618,0.0,1.0
1976-02-11,80.12,80.38,79.63,79.63,65267,2.75883822391918,2.76779101895437,2.74196564866057,2.74196564866057,1895432.64793956,0.0,1.0
1976-02-12,81.25,82.0,79.88,80.12,46867,2.79774844849518,2.82357381878898,2.75057410542517,2.75883822391918,1361074.38538592,0.0,1.0
1976-02-13,80.75,81.0,80.25,81.0,35200,2.78053153496598,2.78913999173058,2.76331462143678,2.78913999173058,1022250.58923303,0.0,1.0
1976-02-17,80.25,80.87,80.0,80.75,44600,2.76331462143678,2.78466359421299,2.75470616467218,2.78053153496598,1295237.96249413,0.0,1.0
1976-02-18,80.75,81.13,80.25,80.25,68000,2.78053153496598,2.79361638924817,2.76331462143678,2.76331462143678,1974802.27465472,0.0,1.0
1976-02-19,82.0,82.37,80.62,80.75,119200,2.82357381878898,2.83631433480059,2.77605513744839,2.78053153496598,3461712.22263004,0.0,1.0
1976-02-20,83.0,83.38,82.75,82.75,188667,2.85800764584738,2.87109250012958,2.84939918908278,2.84939918908278,5479117.95223945,0.0,1.0
1976-02-23,83.75,83.75,82.37,83.0,43867,2.88383301614118,2.88383301614118,2.83631433480059,2.85800764584738,1273950.75562175,0.0,1.0
1976-02-24,84.5,84.88,83.5,83.75,90467,2.90965838643499,2.92274324071718,2.87522455937658,2.88383301614118,2627271.13795865,0.0,1.0
1976-02-25,86.62,86.75,84.88,84.88,110600,2.9826580997988,2.98713449731639,2.92274324071718,2.92274324071718,3211957.81730606,0.0,1.0
1976-02-26,87.0,88.75,86.62,86.62,70800,2.99574295408099,3.05600215143319,2.9826580997988,2.9826580997988,2056117.66243462,0.0,1.0
1976-02-27,86.25,87.13,86.25,87.0,110267,2.96991758378719,3.00021935159858,2.96991758378719,2.99574295408099,3202287.09440224,0.0,1.0
1976-03-01,88.0,88.0,86.75,86.75,62667,3.03017678113939,3.03017678113939,2.98713449731639,2.98713449731639,1819925.50214394,0.0,1.0
1976-03-02,88.5,89.25,87.62,88.0,121400,3.04739369466859,3.0732190649624,3.0170919268572,3.03017678113939,3525602.88445711,0.0,1.0
1976-03-03,89.25,89.5,88.0,88.5,87467,3.0732190649624,3.081827521727,3.03017678113939,3.04739369466859,2540147.50819448,0.0,1.0
1976-03-04,88.12,89.0,87.88,89.0,111467,3.0343088403864,3.0646106081978,3.02604472189238,3.0646106081978,3237136.54630791,0.0,1.0
1976-03-05,87.0,88.37,86.25,88.12,59267,2.99574295408099,3.042917297151,2.96991758378719,3.0343088403864,1721185.3884112,0.0,1.0
1976-03-08,87.75,87.75,86.75,87.0,80800,3.02156832437479,3.02156832437479,2.98713449731639,2.99574295408099,2346529.76164856,0.0,1.0
1976-03-09,88.5,89.25,87.62,87.75,130200,3.04739369466859,3.0732190649624,3.0170919268572,3.02156832437479,3781165.53176537,0.0,1.0
1976-03-10,89.38,89.75,88.5,88.5,52867,3.07769546247999,3.0904359784916,3.04739369466859,3.04739369466859,1535321.64491428,0.0,1.0
1976-03-11,90.0,90.75,89.87,89.87,85667,3.0990444352562,3.12486980555,3.09456803773861,3.09456803773861,2487873.33033597,0.0,1.0
1976-03-12,90.38,91.5,90.25,90.25,51400,3.11212928953839,3.1506951758438,3.1076528920208,3.1076528920208,1492718.1899596,0.0,1.0
1976-03-15,89.0,90.75,88.5,90.38,94800,3.0646106081978,3.12486980555,3.04739369466859,3.11212928953839,2753106.70054805,0.0,1.0
1976-03-16,88.12,89.0,87.75,89.0,65000,3.0343088403864,3.0646106081978,3.02156832437479,3.0646106081978,1887678.64489055,0.0,1.0
1976-03-17,87.88,88.5,86.75,88.12,62267,3.02604472189238,3.04739369466859,2.98713449731639,3.0343088403864,1808309.01817538,0.0,1.0
1976-03-18,85.75,87.5,85.25,87.5,108200,2.95270067025799,3.01295986761019,2.93548375672879,3.01295986761019,3142258.91349472,0.0,1.0
1976-03-19,83.87,86.0,83.5,85.75,62600,2.88796507538819,2.96130912702259,2.87522455937658,2.95270067025799,1817979.7410792,0.0,1.0
1976-03-22,84.0,84.62,83.62,83.87,92200,2.89244147290578,2.91379044568199,2.87935661862359,2.88796507538819,2677599.55475244,0.0,1.0
1976-03-23,84.38,84.5,83.0,84.0,58667,2.90552632718798,2.90965838643499,2.85800764584738,2.89244147290578,1703760.66245836,0.0,1.0
1976-03-24,83.87,85.37,83.62,84.38,73867,2.88796507538819,2.9396158159758,2.87935661862359,2.90552632718798,2145187.05326354,0.0,1.0
1976-03-25,82.37,83.75,81.75,83.75,66400,2.83631433480059,2.88383301614118,2.81496536202438,2.88383301614118,1928336.33878049,0.0,1.0
1976-03-26,82.63,82.63,82.0,82.37,43867,2.84526712983577,2.84526712983577,2.82357381878898,2.83631433480059,1273950.75562175,0.0,1.0
1976-03-29,80.87,82.37,80.62,82.37,69000,2.78466359421299,2.83631433480059,2.77605513744839,2.83631433480059,2003843.48457611,0.0,1.0
1976-03-30,81.5,81.75,80.12,80.87,48000,2.80635690525978,2.81496536202438,2.75883822391918,2.78466359421299,1393978.07622686,0.0,1.0
1976-03-31,82.5,82.75,81.75,81.75,43800,2.84079073231818,2.84939918908278,2.81496536202438,2.81496536202438,1272004.99455701,0.0,1.0
1976-04-01,83.0,83.5,82.37,82.5,74200,2.85800764584738,2.87522455937658,2.83631433480059,2.84079073231818,2154857.77616736,0.0,1.0
1976-04-02,83.87,84.5,82.5,83.0,30000,2.88796507538819,2.90965838643499,2.84079073231818,2.85800764584738,871236.29764179,0.0,1.0
1976-04-05,85.0,85.12,84.13,84.13,46600,2.92687529996419,2.9310073592112,2.89691787042338,2.89691787042338,1353320.38233691,0.0,1.0
1976-04-06,85.0,85.75,85.0,85.0,43667,2.92687529996419,2.95270067025799,2.92687529996419,2.92687529996419,1268142.51363747,0.0,1.0
1976-04-07,84.38,84.88,84.0,84.88,49200,2.90552632718798,2.92274324071718,2.89244147290578,2.92274324071718,1428827.52813253,0.0,1.0
1976-04-08,82.63,84.38,82.63,84.38,58400,2.84526712983577,2.90552632718798,2.84526712983577,2.90552632718798,1696006.65940935,0.0,1.0
1976-04-09,81.0,82.25,80.5,82.25,54200,2.78913999173058,2.83218227555358,2.77192307820138,2.83218227555358,1574033.5777395,0.0,1.0
1976-04-12,81.0,82.25,80.62,81.0,54467,2.78913999173058,2.83218227555358,2.77605513744839,2.78913999173058,1581787.58078851,0.0,1.0
1976-04-13,81.62,82.25,81.38,81.38,44267,2.81048896450679,2.83218227555358,2.80222484601277,2.80222484601277,1285567.2395903,0.0,1.0
1976-04-14,82.75,83.38,81.62,81.62,54667,2.84939918908278,2.87109250012958,2.81048896450679,2.81048896450679,1587595.82277279,0.0,1.0
1976-04-15,84.5,84.5,83.0,83.0,50600,2.90965838643499,2.90965838643499,2.85800764584738,2.85800764584738,1469485.22202248,0.0,1.0
1976-04-19,86.5,86.5,85.25,85.25,86667,2.97852604055179,2.97852604055179,2.93548375672879,2.93548375672879,2516914.54025737,0.0,1.0
1976-04-20,88.25,88.5,86.12,86.5,89000,3.03878523790399,3.04739369466859,2.9654411862696,2.97852604055179,2584667.68300398,0.0,1.0
1976-04-21,88.63,89.62,88.12,88.25,100200,3.05187009218619,3.085959580974,3.0343088403864,3.03878523790399,2909929.23412357,0.0,1.0
1976-04-22,89.0,89.38,88.63,88.63,75067,3.0646106081978,3.07769546247999,3.05187009218619,3.05187009218619,2180036.5051692,0.0,1.0
1976-04-23,88.12,89.0,88.12,89.0,78867,3.0343088403864,3.0646106081978,3.0343088403864,3.0646106081978,2290393.1028705,0.0,1.0
1976-04-26,88.37,88.37,87.62,88.12,34000,3.042917297151,3.042917297151,3.0170919268572,3.0343088403864,987401.137327362,0.0,1.0
1976-04-27,88.25,88.75,87.88,88.37,33400,3.03878523790399,3.05600215143319,3.02604472189238,3.042917297151,969976.411374527,0.0,1.0
1976-04-28,87.62,88.25,87.38,88.25,39400,3.0170919268572,3.03878523790399,3.00882780836318,3.03878523790399,1144223.67090288,0.0,1.0
1976-04-29,87.75,88.0,87.5,87.62,35400,3.02156832437479,3.03017678113939,3.01295986761019,3.0170919268572,1028058.83121731,0.0,1.0
1976-04-30,87.25,88.0,86.75,87.75,35867,3.00435141084559,3.03017678113939,2.98713449731639,3.02156832437479,1041621.0762506,0.0,1.0
1976-05-03,86.25,87.0,86.0,87.0,53867,2.96991758378719,2.99574295408099,2.96130912702259,2.99574295408099,1564362.85483568,0.0,1.0
1976-05-04,86.25,86.75,85.88,86.25,39400,2.96991758378719,2.98713449731639,2.95717706777558,2.96991758378719,1144223.67090288,0.0,1.0
1976-05-05,86.62,87.0,86.25,86.25,36267,2.9826580997988,2.99574295408099,2.96991758378719,2.96991758378719,1053237.56021916,0.0,1.0
1976-05-06,86.75,87.0,86.38,86.62,55867,2.98713449731639,2.99574295408099,2.97439398130478,2.9826580997988,1622445.27467846,0.0,1.0
1976-05-07,87.75,88.0,86.87,86.87,39800,3.02156832437479,3.03017678113939,2.9912665565634,2.9912665565634,1155840.15487144,0.0,1.0
1976-05-10,89.25,89.62,88.25,88.25,51067,3.0732190649624,3.085959580974,3.03878523790399,3.03878523790399,1483047.46705577,0.0,1.0
1976-05-11,90.13,90.75,89.5,89.5,104667,3.10352083277379,3.12486980555,3.081827521727,3.081827521727,3039656.31884244,0.0,1.0
1976-05-12,90.0,90.38,89.62,90.13,56800,3.0990444352562,3.11212928953839,3.085959580974,3.10352083277379,1649540.72353512,0.0,1.0
1976-05-13,89.75,90.0,89.5,90.0,31467,3.0904359784916,3.0990444352562,3.081827521727,3.0990444352562,913839.752596472,0.0,1.0
1976-05-14,88.75,89.75,88.5,89.75,56867,3.05600215143319,3.0904359784916,3.04739369466859,3.0904359784916,1651486.48459986,0.0,1.0
1976-05-17,88.63,88.88,88.25,88.75,31867,3.05187009218619,3.06047854895079,3.03878523790399,3.05600215143319,925456.236565029,0.0,1.0
1976-05-18,88.88,89.25,88.75,88.75,45667,3.06047854895079,3.0732190649624,3.05600215143319,3.05600215143319,1326224.93348025,0.0,1.0
1976-05-19,89.12,89.62,88.75,88.88,33467,3.0687426674448,3.085959580974,3.05600215143319,3.06047854895079,971922.17243926,0.0,1.0
1976-05-20,90.0,90.38,89.0,89.12,66067,3.0990444352562,3.11212928953839,3.0646106081978,3.0687426674448,1918665.61587667,0.0,1.0
1976-05-21,89.62,90.0,89.5,90.0,49467,3.085959580974,3.0990444352562,3.081827521727,3.0990444352562,1436581.53118155,0.0,1.0
1976-05-24,88.63,89.38,88.25,89.38,46600,3.05187009218619,3.07769546247999,3.03878523790399,3.07769546247999,1353320.38233691,0.0,1.0
1976-05-25,88.63,89.0,88.37,88.63,26067,3.05187009218619,3.0646106081978,3.042917297151,3.05187009218619,757017.21902095,0.0,1.0
1976-05-26,88.63,89.0,88.37,88.63,28200,3.05187009218619,3.0646106081978,3.042917297151,3.05187009218619,818962.119783281,0.0,1.0
1976-05-27,88.63,88.75,88.12,88.63,81467,3.05187009218619,3.05600215143319,3.0343088403864,3.05187009218619,2365900.24866612,0.0,1.0
1976-05-28,88.75,88.88,88.25,88.63,42600,3.05600215143319,3.06047854895079,3.03878523790399,3.05187009218619,1237155.54265134,0.0,1.0
1976-06-01,88.63,89.0,88.37,88.75,31400,3.05187009218619,3.0646106081978,3.042917297151,3.05600215143319,911893.991531739,0.0,1.0
1976-06-02,88.75,89.0,88.12,88.63,67000,3.05600215143319,3.0646106081978,3.0343088403864,3.05187009218619,1945761.06473333,0.0,1.0
1976-06-03,88.75,89.12,88.63,88.75,53600,3.05600215143319,3.0687426674448,3.05187009218619,3.05600215143319,1556608.85178667,0.0,1.0
1976-06-04,88.37,88.75,88.0,88.75,65600,3.042917297151,3.05600215143319,3.03017678113939,3.05600215143319,1905103.37084338,0.0,1.0
1976-06-07,87.62,88.12,87.5,88.12,32600,3.0170919268572,3.0343088403864,3.01295986761019,3.0343088403864,946743.443437411,0.0,1.0
1976-06-08,88.0,88.63,87.62,87.62,60267,3.03017678113939,3.05187009218619,3.0170919268572,3.0170919268572,1750226.59833259,0.0,1.0
1976-06-09,88.0,88.88,87.88,88.0,36600,3.03017678113939,3.06047854895079,3.02604472189238,3.03017678113939,1062908.28312298,0.0,1.0
1976-06-10,88.5,88.75,88.12,88.12,34200,3.04739369466859,3.05600215143319,3.0343088403864,3.0343088403864,993209.379311641,0.0,1.0
1976-06-11,88.88,89.0,88.37,88.5,45667,3.06047854895079,3.0646106081978,3.042917297151,3.04739369466859,1326224.93348025,0.0,1.0
1976-06-14,90.13,90.5,89.0,89.0,94267,3.10352083277379,3.1162613487854,3.0646106081978,3.0646106081978,2737627.73565995,0.0,1.0
1976-06-15,89.75,90.38,89.38,90.13,54267,3.0904359784916,3.11212928953839,3.07769546247999,3.10352083277379,1575979.33880423,0.0,1.0
1976-06-16,89.87,90.62,89.75,89.75,61800,3.09456803773861,3.12039340803241,3.0904359784916,3.0904359784916,1794746.77314208,0.0,1.0
1976-06-17,90.0,90.5,90.0,90.0,39000,3.0990444352562,3.1162613487854,3.0990444352562,3.0990444352562,1132607.18693433,0.0,1.0
1976-06-18,89.62,90.5,89.62,90.0,65067,3.085959580974,3.1162613487854,3.085959580974,3.0990444352562,1889624.40595528,0.0,1.0
1976-06-21,90.13,90.62,89.38,89.62,52467,3.10352083277379,3.12039340803241,3.07769546247999,3.085959580974,1523705.16094573,0.0,1.0
1976-06-22,91.25,91.88,90.25,90.25,65200,3.1420867190792,3.16378003012599,3.1076528920208,3.1076528920208,1893486.88687482,0.0,1.0
1976-06-23,91.0,91.0,89.87,91.0,52667,3.1334782623146,3.1334782623146,3.09456803773861,3.1334782623146,1529513.40293,0.0,1.0
1976-06-24,91.37,91.75,90.88,91.0,66800,3.14621877832621,3.1593036326084,3.12934620306759,3.1334782623146,1939952.82274905,0.0,1.0
1976-06-25,91.5,92.12,91.25,91.37,54067,3.1506951758438,3.17204414862001,3.1420867190792,3.14621877832621,1570171.09681995,0.0,1.0
1976-06-28,90.88,91.75,90.75,91.5,21800,3.12934620306759,3.1593036326084,3.12486980555,3.1506951758438,633098.376286367,0.0,1.0
1976-06-29,90.75,90.88,90.5,90.88,49667,3.12486980555,3.12934620306759,3.1162613487854,3.12934620306759,1442389.77316583,0.0,1.0
1976-06-30,91.12,91.37,90.25,90.75,32000,3.13761032156161,3.14621877832621,3.1076528920208,3.12486980555,929318.717484575,0.0,1.0
1976-07-01,90.25,91.37,90.25,91.12,50200,3.1076528920208,3.14621877832621,3.1076528920208,3.13761032156161,1457868.73805393,0.0,1.0
1976-07-02,90.5,90.62,90.25,90.25,44000,3.1162613487854,3.12039340803241,3.1076528920208,3.1076528920208,1277813.23654129,0.0,1.0
1976-07-06,90.62,91.12,90.5,90.5,52267,3.12039340803241,3.13761032156161,3.1162613487854,3.1162613487854,1517896.91896145,0.0,1.0
1976-07-07,90.0,90.38,89.87,90.38,104800,3.0990444352562,3.11212928953839,3.09456803773861,3.11212928953839,3043518.79976198,0.0,1.0
1976-07-08,90.25,90.62,90.0,90.0,72400,3.1076528920208,3.12039340803241,3.0990444352562,3.0990444352562,2102583.59830885,0.0,1.0
1976-07-09,90.75,90.75,90.13,90.25,16067,3.12486980555,3.12486980555,3.10352083277379,3.1076528920208,466605.119807021,0.0,1.0
1976-07-12,90.25,90.75,90.13,90.75,30000,3.1076528920208,3.12486980555,3.10352083277379,3.12486980555,871236.297641789,0.0,1.0
1976-07-13,90.75,90.75,90.25,90.25,100267,3.12486980555,3.12486980555,3.1076528920208,3.1076528920208,2911874.99518831,0.0,1.0
1976-07-14,93.0,93.0,90.5,90.75,139600,3.2023459164314,3.2023459164314,3.1162613487854,3.12486980555,4054152.90502647,0.0,1.0
1976-07-15,92.62,93.13,92.25,93.0,189600,3.18926106214921,3.206822313949,3.1765205461376,3.2023459164314,5506213.40109611,0.0,1.0
1976-07-16,92.87,93.0,92.0,92.62,229867,3.19786951891381,3.2023459164314,3.167912089373,3.18926106214921,6675615.80100084,0.0,1.0
1976-07-19,92.12,93.0,92.12,92.87,51667,3.17204414862001,3.2023459164314,3.17204414862001,3.19786951891381,1500472.19300861,0.0,1.0
1976-07-20,91.88,92.38,91.63,92.12,32467,3.16378003012599,3.18099694365519,3.15517157336139,3.17204414862001,942880.962517867,0.0,1.0
1976-07-21,92.25,92.38,91.63,91.88,58067,3.1765205461376,3.18099694365519,3.15517157336139,3.16378003012599,1686335.93650553,0.0,1.0
1976-07-22,92.62,92.62,91.5,92.25,64800,3.18926106214921,3.18926106214921,3.1506951758438,3.1765205461376,1881870.40290627,0.0,1.0
1976-07-23,92.75,93.25,92.5,92.62,46467,3.1937374596668,3.210954373196,3.1851290029022,3.18926106214921,1349457.90141737,0.0,1.0
1976-07-26,61.5,62.0,61.38,62.0,9600,3.1765205461376,3.2023459164314,3.17032245726709,3.2023459164314,185863.743496915,0.0,1.5
1976-07-27,61.88,62.0,61.5,61.5,31100,3.19614782756089,3.2023459164314,3.1765205461376,3.1765205461376,602121.085703548,0.0,1.0
1976-07-28,61.25,61.5,60.75,61.5,73600,3.1636078609907,3.1765205461376,3.1377824906969,3.1765205461376,1424955.36680968,0.0,1.0
1976-07-29,62.12,62.12,61.25,61.25,26700,3.20854400530192,3.20854400530192,3.1636078609907,3.1636078609907,516933.536600795,0.0,1.0
1976-07-30,61.62,62.0,61.38,62.0,69200,3.18271863500811,3.2023459164314,3.17032245726709,3.2023459164314,1339767.81770693,0.0,1.0
1976-08-02,61.12,61.62,60.75,61.62,82500,3.15689326471431,3.18271863500811,3.1377824906969,3.18271863500811,1597266.54567662,0.0,1.0
1976-08-03,61.38,61.62,60.88,61.12,32700,3.17032245726709,3.18271863500811,3.14449708697329,3.15689326471431,633098.376286367,0.0,1.0
1976-08-04,61.75,62.12,61.38,61.38,66300,3.1894332312845,3.20854400530192,3.17032245726709,3.17032245726709,1283621.47852557,0.0,1.0
1976-08-05,61.25,61.62,61.12,61.62,28200,3.1636078609907,3.18271863500811,3.15689326471431,3.18271863500811,545974.746522188,0.0,1.0
1976-08-06,60.75,61.12,60.62,61.12,20700,3.1377824906969,3.15689326471431,3.13106789442051,3.15689326471431,400768.696915223,0.0,1.0
1976-08-09,60.25,60.75,60.0,60.75,91800,3.1119571204031,3.1377824906969,3.0990444352562,3.1377824906969,1777322.04718925,0.0,1.0
1976-08-10,60.5,60.62,60.12,60.25,36200,3.12486980555,3.13106789442051,3.10524252412671,3.1119571204031,700861.199436284,0.0,1.0
1976-08-11,60.12,60.75,60.0,60.5,86200,3.10524252412671,3.1377824906969,3.0990444352562,3.12486980555,1668901.53014938,0.0,1.0
1976-08-12,60.5,60.62,60.0,60.12,58600,3.12486980555,3.13106789442051,3.0990444352562,3.10524252412671,1134543.26759575,0.0,1.0
1976-08-13,58.88,60.88,58.88,60.5,125200,3.04119560579808,3.14449708697329,3.04119560579808,3.12486980555,2423972.9881056,0.0,1.0
1976-08-16,58.88,59.25,58.75,58.88,42300,3.04119560579808,3.0603063798155,3.03448100952169,3.04119560579808,818962.119783283,0.0,1.0
1976-08-17,58.62,58.62,58.12,58.62,92000,3.0277664132453,3.0277664132453,3.0019410429515,3.0277664132453,1781194.20851211,0.0,1.0
1976-08-18,56.75,58.88,56.62,58.62,73500,2.93117952834649,3.04119560579808,2.9244649320701,3.0277664132453,1423019.28614825,0.0,1.0
1976-08-19,56.75,57.0,56.0,56.75,77900,2.93117952834649,2.94409221349339,2.89244147290578,2.93117952834649,1508206.83525101,0.0,1.0
1976-08-20,56.5,56.5,55.75,56.5,52900,2.91826684319959,2.91826684319959,2.87952878775888,2.91826684319959,1024186.66989446,0.0,1.0
1976-08-23,57.38,57.5,56.12,56.5,45900,2.96371949491668,2.96991758378719,2.8986395617763,2.91826684319959,888661.023594624,0.0,1.0
1976-08-24,57.62,58.38,57.5,57.5,82300,2.9761156726577,3.01537023550428,2.96991758378719,2.96991758378719,1593394.38435376,0.0,1.0
1976-08-25,57.5,57.75,57.25,57.62,66500,2.96991758378719,2.98283026893409,2.95700489864029,2.9761156726577,1287493.63984842,0.0,1.0
1976-08-26,57.62,58.0,57.5,57.5,102600,2.9761156726577,2.99574295408099,2.96991758378719,2.96991758378719,1986418.75862328,0.0,1.0
1976-08-27,58.25,58.25,57.62,57.62,46700,3.00865563922789,3.00865563922789,2.9761156726577,2.9761156726577,904149.668886036,0.0,1.0
1976-08-30,58.0,58.25,57.5,58.25,46800,2.99574295408099,3.00865563922789,2.96991758378719,3.00865563922789,906085.749547461,0.0,1.0
1976-08-31,58.5,58.62,58.12,58.12,35100,3.02156832437479,3.0277664132453,3.0019410429515,3.0019410429515,679564.312160596,0.0,1.0
1976-09-01,59.88,60.0,58.38,58.5,56600,3.09284634638569,3.0990444352562,3.01537023550428,3.02156832437479,1095821.65436723,0.0,1.0
1976-09-02,60.5,60.5,59.88,59.88,98000,3.12486980555,3.12486980555,3.09284634638569,3.09284634638569,1897359.04819767,0.0,1.0
1976-09-03,60.62,60.75,60.25,60.5,40500,3.13106789442051,3.1377824906969,3.1119571204031,3.12486980555,784112.667877611,0.0,1.0
1976-09-07,61.5,61.62,61.0,61.0,56800,3.1765205461376,3.18271863500811,3.1506951758438,3.1506951758438,1099693.81569008,0.0,1.0
1976-09-08,61.0,61.88,60.88,61.5,67000,3.1506951758438,3.19614782756089,3.14449708697329,3.1765205461376,1297174.04315555,0.0,1.0
1976-09-09,60.62,60.75,60.25,60.75,33500,3.13106789442051,3.1377824906969,3.1119571204031,3.1377824906969,648587.021577777,0.0,1.0
1976-09-10,60.12,60.38,59.88,60.38,71000,3.10524252412671,3.11867171667949,3.09284634638569,3.11867171667949,1374617.2696126,0.0,1.0
1976-09-13,60.12,60.62,59.75,60.12,41000,3.10524252412671,3.13106789442051,3.0861317501093,3.10524252412671,793793.071184742,0.0,1.0
1976-09-14,59.75,60.0,59.5,60.0,67600,3.0861317501093,3.0990444352562,3.0732190649624,3.0990444352562,1308790.52712411,0.0,1.0
1976-09-15,58.12,59.75,58.12,59.75,78700,3.0019410429515,3.0861317501093,3.0019410429515,3.0861317501093,1523695.48054242,0.0,1.0
1976-09-16,59.25,59.25,58.0,58.12,47300,3.0603063798155,3.0603063798155,2.99574295408099,3.0019410429515,915766.152854591,0.0,1.0
1976-09-17,58.38,59.62,58.38,59.25,139100,3.01537023550428,3.07941715383291,3.01537023550428,3.0603063798155,2693088.20004384,0.0,1.0
1976-09-20,57.0,58.62,56.75,58.38,182600,2.94409221349339,3.0277664132453,2.93117952834649,3.01537023550428,3535283.28776424,0.0,1.0
1976-09-21,57.12,57.12,56.5,57.0,214900,2.9502903023639,2.9502903023639,2.91826684319959,2.94409221349339,4160637.3414049,0.0,1.0
1976-09-22,55.62,57.25,54.5,57.12,507300,2.8728141914825,2.95700489864029,2.81496536202438,2.9502903023639,9821737.19541509,0.0,1.0
1976-09-23,55.88,56.38,55.0,55.62,282200,2.88624338403527,2.91206875432907,2.84079073231818,2.8728141914825,5463619.62654474,0.0,1.0
1976-09-24,56.38,57.0,55.62,55.88,103300,2.91206875432907,2.94409221349339,2.8728141914825,2.88624338403527,1999971.32325327,0.0,1.0
1976-09-27,56.25,56.75,55.88,56.38,97700,2.90535415805269,2.93117952834649,2.88624338403527,2.91206875432907,1891550.80621339,0.0,1.0
1976-09-28,56.38,57.0,56.0,56.25,93000,2.91206875432907,2.94409221349339,2.89244147290578,2.90535415805269,1800555.01512637,0.0,1.0
1976-09-29,56.0,56.5,55.62,56.38,61900,2.89244147290578,2.91826684319959,2.8728141914825,2.91206875432907,1198433.92942282,0.0,1.0
1976-09-30,55.38,55.88,55.25,55.88,70200,2.86041801374147,2.88624338403527,2.85370341746508,2.88624338403527,1359128.62432119,0.0,1.0
1976-10-01,55.75,56.25,55.5,55.5,128500,2.87952878775888,2.90535415805269,2.86661610261198,2.86661610261198,2487863.64993267,0.0,1.0
1976-10-04,56.0,56.25,55.5,55.75,42700,2.89244147290578,2.90535415805269,2.86661610261198,2.87952878775888,826706.442428988,0.0,1.0
1976-10-05,54.88,56.12,54.75,56.0,84200,2.83459264344767,2.8986395617763,2.82787804717128,2.89244147290578,1630179.91692086,0.0,1.0
1976-10-06,54.62,55.5,54.38,54.88,75500,2.82116345089489,2.86661610261198,2.80876727315387,2.83459264344767,1461740.89937678,0.0,1.0
1976-10-07,55.25,55.38,54.38,54.62,82100,2.85370341746508,2.86041801374147,2.80876727315387,2.82116345089489,1589522.22303091,0.0,1.0
1976-10-08,55.25,55.62,54.88,55.25,52900,2.85370341746508,2.8728141914825,2.83459264344767,2.85370341746508,1024186.66989446,0.0,1.0
1976-10-11,55.25,55.25,54.5,55.25,71800,2.85370341746508,2.85370341746508,2.81496536202438,2.85370341746508,1390105.91490401,0.0,1.0
1976-10-12,54.88,55.38,54.62,55.25,60900,2.83459264344767,2.86041801374147,2.82116345089489,2.85370341746508,1179073.12280855,0.0,1.0
1976-10-13,54.88,54.88,54.25,54.88,137700,2.83459264344767,2.83459264344767,2.80205267687748,2.83459264344767,2665983.07078387,0.0,1.0
1976-10-14,53.75,54.62,53.5,54.62,46600,2.77622730658368,2.82116345089489,2.76331462143678,2.82116345089489,902213.588224608,0.0,1.0
1976-10-15,53.62,53.75,53.12,53.75,65400,2.76951271030729,2.77622730658368,2.74368734001349,2.77622730658368,1266196.75257273,0.0,1.0
1976-10-18,54.38,54.75,53.62,53.62,45000,2.80876727315387,2.82787804717128,2.76951271030729,2.76951271030729,871236.297641788,0.0,1.0
1976-10-19,54.88,55.0,54.38,54.38,52500,2.83459264344767,2.84079073231818,2.80876727315387,2.80876727315387,1016442.34724875,0.0,1.0
1976-10-20,54.75,55.12,54.62,54.88,87600,2.82787804717128,2.84698882118869,2.82116345089489,2.83459264344767,1696006.65940935,0.0,1.0
1976-10-21,54.88,55.12,54.62,54.75,68400,2.83459264344767,2.84698882118869,2.82116345089489,2.82787804717128,1324279.17241552,0.0,1.0
1976-10-22,54.75,55.12,54.62,54.88,34900,2.82787804717128,2.84698882118869,2.82116345089489,2.83459264344767,675692.150837744,0.0,1.0
1976-10-25,55.75,55.75,54.62,54.75,28300,2.87952878775888,2.87952878775888,2.82116345089489,2.82787804717128,547910.827183615,0.0,1.0
1976-10-26,56.62,56.88,55.62,55.75,43200,2.9244649320701,2.93789412462288,2.8728141914825,2.87952878775888,836386.845736117,0.0,1.0
1976-10-27,56.62,57.38,56.5,56.62,65200,2.9244649320701,2.96371949491668,2.91826684319959,2.9244649320701,1262324.59124988,0.0,1.0
1976-10-28,57.0,57.5,56.5,56.62,47100,2.94409221349339,2.96991758378719,2.91826684319959,2.9244649320701,911893.991531739,0.0,1.0
1976-10-29,58.0,58.12,57.0,57.0,76100,2.99574295408099,3.0019410429515,2.94409221349339,2.94409221349339,1473357.38334534,0.0,1.0
1976-11-01,57.75,58.0,56.88,58.0,63900,2.98283026893409,2.99574295408099,2.93789412462288,2.99574295408099,1237155.54265134,0.0,1.0
1976-11-03,56.5,57.12,56.38,57.12,43500,2.91826684319959,2.9502903023639,2.91206875432907,2.9502903023639,842195.087720395,0.0,1.0
1976-11-04,56.12,56.62,55.75,56.5,54000,2.8986395617763,2.9244649320701,2.87952878775888,2.91826684319959,1045483.55717015,0.0,1.0
1976-11-05,55.0,56.25,54.75,56.12,85100,2.84079073231818,2.90535415805269,2.82787804717128,2.8986395617763,1647604.6428737,0.0,1.0
1976-11-08,54.0,55.75,53.75,55.0,100800,2.78913999173058,2.87952878775888,2.77622730658368,2.84079073231818,1951569.30671761,0.0,1.0
1976-11-09,54.25,54.38,53.38,54.0,91000,2.80205267687748,2.80876727315387,2.75711653256626,2.78913999173058,1761833.40189784,0.0,1.0
1976-11-10,53.75,54.62,53.75,54.25,33700,2.77622730658368,2.82116345089489,2.77622730658368,2.80205267687748,652459.182900628,0.0,1.0
1976-11-11,53.75,54.0,53.62,53.75,38700,2.77622730658368,2.78913999173058,2.76951271030729,2.77622730658368,749263.215971938,0.0,1.0
1976-11-12,53.88,53.88,53.5,53.75,50400,2.78294190286007,2.78294190286007,2.76331462143678,2.77622730658368,975784.653358803,0.0,1.0
1976-11-15,54.12,54.38,53.38,53.88,55900,2.79533808060109,2.80876727315387,2.75711653256626,2.78294190286007,1082269.08973725,0.0,1.0
1976-11-16,54.62,55.12,54.25,54.25,71800,2.82116345089489,2.84698882118869,2.80205267687748,2.80205267687748,1390105.91490401,0.0,1.0
1976-11-17,55.5,55.88,54.62,54.62,56400,2.86661610261198,2.88624338403527,2.82116345089489,2.82116345089489,1091949.49304438,0.0,1.0
1976-11-18,56.0,56.25,55.62,55.62,62000,2.89244147290578,2.90535415805269,2.8728141914825,2.8728141914825,1200370.01008425,0.0,1.0
1976-11-19,56.5,56.75,56.0,56.0,75400,2.91826684319959,2.93117952834649,2.89244147290578,2.89244147290578,1459804.81871535,0.0,1.0
1976-11-22,57.25,57.38,56.12,56.5,60500,2.95700489864029,2.96371949491668,2.8986395617763,2.91826684319959,1171328.80016285,0.0,1.0
1976-11-23,56.62,57.25,56.62,57.25,53900,2.9244649320701,2.95700489864029,2.9244649320701,2.95700489864029,1043547.47650872,0.0,1.0
1976-11-24,57.38,57.62,56.88,56.88,69800,2.96371949491668,2.9761156726577,2.93789412462288,2.93789412462288,1351384.30167549,0.0,1.0
1976-11-26,58.0,58.0,57.0,57.38,32600,2.99574295408099,2.99574295408099,2.94409221349339,2.96371949491668,631162.295624941,0.0,1.0
1976-11-29,57.12,58.0,57.12,58.0,50300,2.9502903023639,2.99574295408099,2.9502903023639,2.99574295408099,973848.572697378,0.0,1.0
1976-11-30,57.38,57.5,56.75,57.12,38600,2.96371949491668,2.96991758378719,2.93117952834649,2.9502903023639,747327.135310512,0.0,1.0
1976-12-01,56.62,57.0,56.5,57.0,43400,2.9244649320701,2.94409221349339,2.91826684319959,2.94409221349339,840259.00705897,0.0,1.0
1976-12-02,56.25,57.25,56.12,56.62,76200,2.90535415805269,2.95700489864029,2.8986395617763,2.9244649320701,1475293.46400676,0.0,1.0
1976-12-03,56.88,57.25,56.12,56.25,57000,2.93789412462288,2.95700489864029,2.8986395617763,2.90535415805269,1103565.97701293,0.0,1.0
1976-12-06,56.62,57.0,56.38,56.88,67400,2.9244649320701,2.94409221349339,2.91206875432907,2.93789412462288,1304918.36580126,0.0,1.0
1976-12-07,55.88,56.62,55.75,56.62,48700,2.88624338403527,2.9244649320701,2.87952878775888,2.9244649320701,942871.28211456,0.0,1.0
1976-12-08,55.75,55.88,55.62,55.88,67500,2.87952878775888,2.88624338403527,2.8728141914825,2.88624338403527,1306854.44646269,0.0,1.0
1976-12-09,54.88,55.25,54.5,55.25,106900,2.83459264344767,2.85370341746508,2.81496536202438,2.85370341746508,2069670.22706461,0.0,1.0
1976-12-10,54.25,55.25,54.12,54.88,70400,2.80205267687748,2.85370341746508,2.79533808060109,2.83459264344767,1363000.78564404,0.0,1.0
1976-12-13,54.12,54.25,53.38,54.25,54800,2.79533808060109,2.80205267687748,2.75711653256626,2.80205267687748,1060972.20246156,0.0,1.0
1976-12-14,54.88,55.12,54.0,54.12,40500,2.83459264344767,2.84698882118869,2.78913999173058,2.79533808060109,784112.66787761,0.0,1.0
1976-12-15,55.25,55.38,54.88,54.88,100300,2.85370341746508,2.86041801374147,2.83459264344767,2.83459264344767,1941888.90341048,0.0,1.0
1976-12-16,54.75,55.25,54.62,55.25,55700,2.82787804717128,2.85370341746508,2.82116345089489,2.85370341746508,1078396.92841439,0.0,1.0
1976-12-17,55.0,55.25,54.75,54.75,56200,2.84079073231818,2.85370341746508,2.82787804717128,2.82787804717128,1088077.33172152,0.0,1.0
1976-12-20,55.12,55.25,54.88,55.0,57400,2.84698882118869,2.85370341746508,2.83459264344767,2.84079073231818,1111310.29965864,0.0,1.0
1976-12-21,56.25,56.25,54.88,55.12,64900,2.90535415805269,2.90535415805269,2.83459264344767,2.84698882118869,1256516.3492656,0.0,1.0
1976-12-22,55.5,56.5,55.5,56.25,86600,2.86661610261198,2.91826684319959,2.86661610261198,2.90535415805269,1676645.85279509,0.0,1.0
1976-12-23,55.88,56.25,55.5,55.5,69500,2.88624338403527,2.90535415805269,2.86661610261198,2.86661610261198,1345576.05969121,0.0,1.0
1976-12-27,56.75,56.75,55.88,55.88,61700,2.93117952834649,2.93117952834649,2.88624338403527,2.88624338403527,1194561.76809996,0.0,1.0
1976-12-28,56.88,57.25,56.5,56.75,57700,2.93789412462288,2.95700489864029,2.91826684319959,2.93117952834649,1117118.54164291,0.0,1.0
1976-12-29,56.75,57.0,56.5,56.88,29400,2.93117952834649,2.94409221349339,2.91826684319959,2.93789412462288,569207.714459302,0.0,1.0
1976-12-30,57.0,57.25,56.62,56.75,23700,2.94409221349339,2.95700489864029,2.9244649320701,2.93117952834649,458851.116758009,0.0,1.0
1976-12-31,58.0,58.0,57.0,57.0,32300,2.99574295408099,2.99574295408099,2.94409221349339,2.94409221349339,625354.053640662,0.0,1.0
1977-01-03,57.38,58.0,57.0,58.0,70000,2.96371949491668,2.99574295408099,2.94409221349339,2.99574295408099,1355256.46299834,0.0,1.0
1977-01-04,56.5,57.88,56.5,57.38,31600,2.91826684319959,2.98954486521048,2.91826684319959,2.96371949491668,611801.489010678,0.0,1.0
1977-01-05,56.0,56.88,55.62,56.5,74500,2.89244147290578,2.93789412462288,2.8728141914825,2.91826684319959,1442380.09276252,0.0,1.0
1977-01-06,56.0,56.5,56.0,56.0,31200,2.89244147290578,2.91826684319959,2.89244147290578,2.89244147290578,604057.166364975,0.0,1.0
1977-01-07,56.25,56.75,56.0,56.0,37700,2.90535415805269,2.93117952834649,2.89244147290578,2.89244147290578,729902.409357676,0.0,1.0
1977-01-10,56.38,56.38,56.0,56.25,39300,2.91206875432907,2.91206875432907,2.89244147290578,2.90535415805269,760879.699940497,0.0,1.0
1977-01-11,55.75,56.88,55.62,56.38,32900,2.87952878775888,2.93789412462288,2.8728141914825,2.91206875432907,636970.53760922,0.0,1.0
1977-01-12,55.0,55.88,55.0,55.75,96700,2.84079073231818,2.88624338403527,2.84079073231818,2.87952878775888,1872189.99959914,0.0,1.0
1977-01-13,55.62,55.75,54.62,55.0,89300,2.8728141914825,2.87952878775888,2.82116345089489,2.84079073231818,1728920.03065359,0.0,1.0
1977-01-14,56.25,56.38,55.5,55.62,48700,2.90535415805269,2.91206875432907,2.86661610261198,2.8728141914825,942871.282114557,0.0,1.0
1977-01-17,55.62,56.0,55.5,56.0,34400,2.8728141914825,2.89244147290578,2.86661610261198,2.89244147290578,666011.747530611,0.0,1.0
1977-01-18,54.75,55.75,54.75,55.62,58100,2.82787804717128,2.87952878775888,2.82787804717128,2.8728141914825,1124862.86428862,0.0,1.0
1977-01-19,52.25,55.25,51.75,54.75,126600,2.69875119570227,2.85370341746508,2.67292582540847,2.82787804717128,2451078.11736557,0.0,1.0
1977-01-20,52.75,53.5,52.25,52.25,74400,2.72457656599607,2.76331462143678,2.69875119570227,2.69875119570227,1440444.01210109,0.0,1.0
1977-01-21,53.25,53.5,52.62,52.75,126700,2.75040193628988,2.76331462143678,2.71786196971969,2.72457656599607,2453014.19802699,0.0,1.0
1977-01-24,53.62,54.0,53.12,53.25,40200,2.76951271030729,2.78913999173058,2.74368734001349,2.75040193628988,778304.425893332,0.0,1.0
1977-01-25,53.12,53.62,53.12,53.62,94200,2.74368734001349,2.76951271030729,2.74368734001349,2.76951271030729,1823787.98306348,0.0,1.0
1977-01-26,51.25,53.0,51.25,53.0,135300,2.64710045511467,2.73748925114297,2.64710045511467,2.73748925114297,2619517.13490965,0.0,1.0
1977-01-27,51.38,51.5,51.0,51.25,83400,2.65381505139106,2.66001314026157,2.63418776996777,2.64710045511467,1614691.27162945,0.0,1.0
1977-01-28,51.88,52.0,51.25,51.38,109500,2.67964042168486,2.68583851055537,2.64710045511467,2.65381505139106,2120008.32426169,0.0,1.0
1977-01-31,51.62,51.75,50.5,51.75,78700,2.66621122913208,2.67292582540847,2.60836239967397,2.67292582540847,1523695.48054242,0.0,1.0
1977-02-01,52.62,53.12,51.88,51.88,107000,2.71786196971969,2.74368734001349,2.67964042168486,2.67964042168486,2071606.30772603,0.0,1.0
1977-02-02,52.0,53.0,52.0,52.62,145100,2.68583851055537,2.73748925114297,2.68583851055537,2.71786196971969,2809253.03972942,0.0,1.0
1977-02-03,52.0,52.12,51.5,52.0,67900,2.68583851055537,2.69203659942588,2.66001314026157,2.68583851055537,1314598.76910839,0.0,1.0
1977-02-04,52.12,52.5,52.0,52.0,46400,2.69203659942588,2.71166388084917,2.68583851055537,2.68583851055537,898341.426901757,0.0,1.0
1977-02-07,51.62,52.38,51.62,52.12,99500,2.66621122913208,2.70546579197866,2.66621122913208,2.69203659942588,1926400.25811907,0.0,1.0
1977-02-08,50.38,51.88,50.12,51.62,133200,2.60216431080345,2.67964042168486,2.58873511825068,2.66621122913208,2578859.4410197,0.0,1.0
1977-02-09,48.75,50.5,48.75,50.38,196000,2.51797360364566,2.60836239967397,2.51797360364566,2.60216431080345,3794718.09639535,0.0,1.0
1977-02-10,49.25,49.75,49.12,49.12,104900,2.54379897393946,2.56962434423326,2.53708437766307,2.53708437766307,2030948.61383608,0.0,1.0
1977-02-11,49.38,49.38,49.0,49.25,122600,2.55051357021585,2.55051357021585,2.53088628879256,2.54379897393946,2373634.89090852,0.0,1.0
1977-02-14,49.38,49.5,49.0,49.38,123400,2.55051357021585,2.55671165908636,2.53088628879256,2.55051357021585,2389123.53619993,0.0,1.0
1977-02-15,51.25,51.25,49.5,49.5,125200,2.64710045511467,2.64710045511467,2.55671165908636,2.55671165908636,2423972.9881056,0.0,1.0
1977-02-16,50.75,52.0,50.5,51.25,89200,2.62127508482087,2.68583851055537,2.60836239967397,2.64710045511467,1726983.94999217,0.0,1.0
1977-02-17,50.62,51.0,50.38,50.75,67700,2.61456048854448,2.63418776996777,2.60216431080345,2.62127508482087,1310726.60778554,0.0,1.0
1977-02-18,50.12,50.88,49.75,50.62,97500,2.58873511825068,2.62798968109726,2.56962434423326,2.61456048854448,1887678.64489054,0.0,1.0
1977-02-22,50.38,51.25,50.38,50.38,52200,2.60216431080345,2.64710045511467,2.60216431080345,2.60216431080345,1010634.10526448,0.0,1.0
1977-02-23,49.62,50.38,49.62,50.38,54900,2.56290974795688,2.60216431080345,2.56290974795688,2.60216431080345,1062908.28312298,0.0,1.0
1977-02-24,50.0,50.0,49.75,49.75,39500,2.58253702938016,2.58253702938016,2.56962434423326,2.56962434423326,764751.86126335,0.0,1.0
1977-02-25,50.38,50.62,49.88,50.0,73100,2.60216431080345,2.61456048854448,2.57633894050965,2.58253702938016,1415274.96350255,0.0,1.0
1977-02-28,50.75,50.75,50.25,50.38,44700,2.62127508482087,2.62127508482087,2.59544971452707,2.60216431080345,865428.05565751,0.0,1.0
1977-03-01,51.12,51.38,51.0,51.0,90100,2.64038585883828,2.65381505139106,2.63418776996777,2.63418776996777,1744408.67594501,0.0,1.0
1977-03-02,51.38,51.75,51.25,51.25,98400,2.65381505139106,2.67292582540847,2.64710045511467,2.64710045511467,1905103.37084338,0.0,1.0
1977-03-03,51.75,52.25,51.38,51.38,105000,2.67292582540847,2.69875119570227,2.65381505139106,2.65381505139106,2032884.69449751,0.0,1.0
1977-03-04,52.25,52.5,51.25,51.75,67400,2.69875119570227,2.71166388084917,2.64710045511467,2.67292582540847,1304918.36580126,0.0,1.0
1977-03-07,52.5,52.62,52.25,52.25,87300,2.71166388084917,2.71786196971969,2.69875119570227,2.69875119570227,1690198.41742507,0.0,1.0
1977-03-08,52.38,53.38,52.25,52.5,70800,2.70546579197866,2.75711653256626,2.69875119570227,2.71166388084917,1370745.10828975,0.0,1.0
1977-03-09,52.25,52.38,51.62,52.38,44800,2.69875119570227,2.70546579197866,2.66621122913208,2.70546579197866,867364.136318938,0.0,1.0
1977-03-10,52.88,52.88,51.75,52.25,68700,2.73129116227246,2.73129116227246,2.67292582540847,2.69875119570227,1330087.4143998,0.0,1.0
1977-03-11,53.5,53.5,52.62,52.88,68900,2.76331462143678,2.76331462143678,2.71786196971969,2.73129116227246,1333959.57572265,0.0,1.0
1977-03-14,54.75,55.62,53.38,53.5,74100,2.82787804717128,2.8728141914825,2.75711653256626,2.76331462143678,1434635.77011681,0.0,1.0
1977-03-15,54.75,55.25,54.5,54.75,140700,2.82787804717128,2.85370341746508,2.81496536202438,2.82787804717128,2724065.49062666,0.0,1.0
1977-03-16,54.5,55.12,54.25,54.75,126000,2.81496536202438,2.84698882118869,2.80205267687748,2.82787804717128,2439461.63339701,0.0,1.0
1977-03-17,54.12,54.25,53.25,54.25,107100,2.79533808060109,2.80205267687748,2.75040193628988,2.80205267687748,2073542.38838746,0.0,1.0
1977-03-18,54.75,55.12,54.38,54.38,91900,2.82787804717128,2.84698882118869,2.80876727315387,2.80876727315387,1779258.12785068,0.0,1.0
1977-03-21,54.88,55.0,54.5,54.75,50400,2.83459264344767,2.84079073231818,2.81496536202438,2.82787804717128,975784.653358804,0.0,1.0
1977-03-22,54.62,54.88,54.25,54.88,57900,2.82116345089489,2.83459264344767,2.80205267687748,2.83459264344767,1120990.70296577,0.0,1.0
1977-03-23,54.75,55.0,54.62,54.62,83100,2.82787804717128,2.84079073231818,2.82116345089489,2.82116345089489,1608883.02964517,0.0,1.0
1977-03-24,54.25,54.88,54.25,54.75,120200,2.80205267687748,2.83459264344767,2.80205267687748,2.82787804717128,2327168.95503429,0.0,1.0
1977-03-25,54.5,55.0,54.25,54.25,68200,2.81496536202438,2.84079073231818,2.80205267687748,2.80205267687748,1320407.01109267,0.0,1.0
1977-03-28,54.5,54.62,54.12,54.5,59300,2.81496536202438,2.82116345089489,2.79533808060109,2.81496536202438,1148095.83222574,0.0,1.0
1977-03-29,54.75,55.12,54.62,54.62,53700,2.82787804717128,2.84698882118869,2.82116345089489,2.82116345089489,1039675.31518587,0.0,1.0
1977-03-30,54.5,55.0,54.5,54.75,50400,2.81496536202438,2.84079073231818,2.81496536202438,2.82787804717128,975784.653358804,0.0,1.0
1977-03-31,54.62,54.88,54.12,54.5,42200,2.82116345089489,2.83459264344767,2.79533808060109,2.81496536202438,817026.039121856,0.0,1.0
1977-04-01,55.12,55.38,54.75,54.75,91400,2.84698882118869,2.86041801374147,2.82787804717128,2.82787804717128,1769577.72454355,0.0,1.0
1977-04-04,54.75,55.25,54.62,55.12,30000,2.82787804717128,2.85370341746508,2.82116345089489,2.84698882118869,580824.19842786,0.0,1.0
1977-04-05,54.38,54.88,54.25,54.75,82500,2.80876727315387,2.83459264344767,2.80205267687748,2.82787804717128,1597266.54567661,0.0,1.0
1977-04-06,53.75,54.5,53.62,54.38,48400,2.77622730658368,2.81496536202438,2.76951271030729,2.80876727315387,937063.040130279,0.0,1.0
1977-04-07,54.0,54.0,53.5,53.75,70000,2.78913999173058,2.78913999173058,2.76331462143678,2.77622730658368,1355256.46299834,0.0,1.0
1977-04-11,54.38,54.38,53.75,54.0,80800,2.80876727315387,2.80876727315387,2.77622730658368,2.78913999173058,1564353.17443237,0.0,1.0
1977-04-12,55.12,55.25,54.62,54.62,39800,2.84698882118869,2.85370341746508,2.82116345089489,2.82116345089489,770560.103247628,0.0,1.0
1977-04-13,55.62,55.88,55.0,55.12,99300,2.8728141914825,2.88624338403527,2.84079073231818,2.84698882118869,1922528.09679621,0.0,1.0
1977-04-14,57.0,57.75,56.62,56.62,147700,2.94409221349339,2.98283026893409,2.9244649320701,2.9244649320701,2859591.13692649,0.0,1.0
1977-04-15,57.5,57.88,56.88,57.0,56700,2.96991758378719,2.98954486521048,2.93789412462288,2.94409221349339,1097757.73502865,0.0,1.0
1977-04-18,57.5,57.62,57.12,57.5,56100,2.96991758378719,2.9761156726577,2.9502903023639,2.96991758378719,1086141.2510601,0.0,1.0
1977-04-19,56.5,57.0,56.25,57.0,72300,2.91826684319959,2.94409221349339,2.90535415805269,2.94409221349339,1399786.31821114,0.0,1.0
1977-04-20,57.38,57.5,56.38,56.5,79600,2.96371949491668,2.96991758378719,2.91206875432907,2.91826684319959,1541120.20649525,0.0,1.0
1977-04-21,57.12,57.62,56.75,57.38,82900,2.9502903023639,2.9761156726577,2.93117952834649,2.96371949491668,1605010.86832232,0.0,1.0
1977-04-22,55.75,57.12,55.62,57.12,60200,2.87952878775888,2.9502903023639,2.8728141914825,2.9502903023639,1165520.55817857,0.0,1.0
1977-04-25,55.38,55.88,55.38,55.75,55600,2.86041801374147,2.88624338403527,2.86041801374147,2.87952878775888,1076460.84775297,0.0,1.0
1977-04-26,54.62,55.75,54.62,55.38,62800,2.82116345089489,2.87952878775888,2.82116345089489,2.86041801374147,1215858.65537565,0.0,1.0
1977-04-27,55.12,55.88,54.5,54.62,132100,2.84698882118869,2.88624338403527,2.81496536202438,2.82116345089489,2557562.55374401,0.0,1.0
1977-04-28,54.88,55.25,54.62,55.12,60000,2.83459264344767,2.85370341746508,2.82116345089489,2.84698882118869,1161648.39685572,0.0,1.0
1977-04-29,54.5,55.0,54.38,54.88,61200,2.81496536202438,2.84079073231818,2.80876727315387,2.83459264344767,1184881.36479283,0.0,1.0
1977-05-02,55.25,55.38,54.12,54.5,86000,2.85370341746508,2.86041801374147,2.79533808060109,2.81496536202438,1665029.36882653,0.0,1.0
1977-05-03,55.75,55.88,55.25,55.25,77600,2.87952878775888,2.88624338403527,2.85370341746508,2.85370341746508,1502398.59326673,0.0,1.0
1977-05-04,56.38,56.75,55.62,55.75,104800,2.91206875432907,2.93117952834649,2.8728141914825,2.87952878775888,2029012.53317466,0.0,1.0
1977-05-05,56.38,56.62,56.0,56.38,64900,2.91206875432907,2.9244649320701,2.89244147290578,2.91206875432907,1256516.3492656,0.0,1.0
1977-05-06,56.0,56.38,56.0,56.38,50300,2.89244147290578,2.91206875432907,2.89244147290578,2.91206875432907,973848.57269738,0.0,1.0
1977-05-09,56.0,56.25,55.88,56.0,42900,2.89244147290578,2.90535415805269,2.88624338403527,2.89244147290578,830578.603751841,0.0,1.0
1977-05-10,57.12,57.62,56.12,56.12,155400,2.9502903023639,2.9761156726577,2.8986395617763,2.8986395617763,3008669.34785631,0.0,1.0
1977-05-11,57.25,57.75,57.12,57.12,87000,2.95700489864029,2.98283026893409,2.9502903023639,2.9502903023639,1684390.17544079,0.0,1.0
1977-05-12,57.5,57.62,56.88,57.25,144900,2.96991758378719,2.9761156726577,2.93789412462288,2.95700489864029,2805380.87840656,0.0,1.0
1977-05-13,58.38,58.62,57.62,57.62,124300,3.01537023550428,3.0277664132453,2.9761156726577,2.9761156726577,2406548.26215277,0.0,1.0
1977-05-16,58.25,58.62,58.25,58.38,68300,3.00865563922789,3.0277664132453,3.00865563922789,3.01537023550428,1322343.09175409,0.0,1.0
1977-05-17,58.62,58.62,58.12,58.25,169400,3.0277664132453,3.0277664132453,3.0019410429515,3.00865563922789,3279720.64045599,0.0,1.0
1977-05-18,59.38,59.5,58.75,58.75,120300,3.06702097609188,3.0732190649624,3.03448100952169,3.03448100952169,2329105.03569572,0.0,1.0
1977-05-19,58.5,59.25,58.25,59.25,121800,3.02156832437479,3.0603063798155,3.00865563922789,3.0603063798155,2358146.24561711,0.0,1.0
1977-05-20,58.12,58.38,58.0,58.38,92600,3.0019410429515,3.01537023550428,2.99574295408099,3.01537023550428,1792810.69248066,0.0,1.0
1977-05-23,57.88,58.0,57.12,58.0,71800,2.98954486521048,2.99574295408099,2.9502903023639,2.99574295408099,1390105.91490401,0.0,1.0
1977-05-24,57.75,57.88,57.0,57.88,133500,2.98283026893409,2.98954486521048,2.94409221349339,2.98954486521048,2584667.68300398,0.0,1.0
1977-05-25,57.0,57.75,57.0,57.75,75300,2.94409221349339,2.98283026893409,2.94409221349339,2.98283026893409,1457868.73805393,0.0,1.0
1977-05-26,57.25,57.62,56.75,57.0,96600,2.95700489864029,2.9761156726577,2.93117952834649,2.94409221349339,1870253.91893771,0.0,1.0
1977-05-27,56.75,57.0,56.62,57.0,48400,2.93117952834649,2.94409221349339,2.9244649320701,2.94409221349339,937063.040130279,0.0,1.0
1977-05-31,56.5,57.0,56.25,56.75,64100,2.91826684319959,2.94409221349339,2.90535415805269,2.93117952834649,1241027.70397419,0.0,1.0
1977-06-01,56.38,56.5,56.0,56.5,81800,2.91206875432907,2.91826684319959,2.89244147290578,2.91826684319959,1583713.98104663,0.0,1.0
1977-06-02,55.88,56.5,55.75,56.38,90600,2.88624338403527,2.91826684319959,2.87952878775888,2.91206875432907,1754089.07925214,0.0,1.0
1977-06-03,55.75,56.12,55.62,55.88,43700,2.87952878775888,2.8986395617763,2.8728141914825,2.88624338403527,846067.24904325,0.0,1.0
1977-06-06,55.25,56.0,55.12,55.75,121600,2.85370341746508,2.89244147290578,2.84698882118869,2.87952878775888,2354274.08429426,0.0,1.0
1977-06-07,55.38,55.62,55.0,55.25,35300,2.86041801374147,2.8728141914825,2.84079073231818,2.85370341746508,683436.473483448,0.0,1.0
1977-06-08,55.62,56.12,55.5,55.5,76600,2.8728141914825,2.8986395617763,2.86661610261198,2.86661610261198,1483037.78665247,0.0,1.0
1977-06-09,55.88,55.88,55.38,55.62,33700,2.88624338403527,2.88624338403527,2.86041801374147,2.8728141914825,652459.182900629,0.0,1.0
1977-06-10,56.12,56.38,55.75,55.88,56200,2.8986395617763,2.91206875432907,2.87952878775888,2.88624338403527,1088077.33172152,0.0,1.0
1977-06-13,56.25,56.75,56.12,56.12,56300,2.90535415805269,2.93117952834649,2.8986395617763,2.8986395617763,1090013.41238295,0.0,1.0
1977-06-14,56.38,56.75,56.12,56.25,60800,2.91206875432907,2.93117952834649,2.8986395617763,2.90535415805269,1177137.04214713,0.0,1.0
1977-06-15,55.75,56.5,55.25,56.38,95600,2.87952878775888,2.91826684319959,2.85370341746508,2.91206875432907,1850893.11232345,0.0,1.0
1977-06-16,56.38,56.5,55.5,55.75,40200,2.91206875432907,2.91826684319959,2.86661610261198,2.87952878775888,778304.425893333,0.0,1.0
1977-06-17,56.5,56.5,56.12,56.38,36500,2.91826684319959,2.91826684319959,2.8986395617763,2.91206875432907,706669.441420562,0.0,1.0
1977-06-20,56.75,56.88,56.38,56.5,53200,2.93117952834649,2.93789412462288,2.91206875432907,2.91826684319959,1029994.91187874,0.0,1.0
1977-06-21,56.75,57.25,56.75,56.75,89100,2.93117952834649,2.95700489864029,2.93117952834649,2.93117952834649,1725047.86933074,0.0,1.0
1977-06-22,56.5,57.12,56.38,56.75,68600,2.91826684319959,2.9502903023639,2.91206875432907,2.93117952834649,1328151.33373837,0.0,1.0
1977-06-23,56.75,56.75,56.5,56.5,103800,2.93117952834649,2.93117952834649,2.91826684319959,2.91826684319959,2009651.72656039,0.0,1.0
1977-06-24,57.25,57.25,56.88,56.88,73500,2.95700489864029,2.95700489864029,2.93789412462288,2.93789412462288,1423019.28614826,0.0,1.0
1977-06-27,57.0,57.38,57.0,57.25,32800,2.94409221349339,2.96371949491668,2.94409221349339,2.95700489864029,635034.456947793,0.0,1.0
1977-06-28,56.88,57.12,56.62,57.0,35500,2.93789412462288,2.9502903023639,2.9244649320701,2.94409221349339,687308.634806299,0.0,1.0
1977-06-29,56.88,56.88,56.62,56.88,41100,2.93789412462288,2.93789412462288,2.9244649320701,2.93789412462288,795729.151846166,0.0,1.0
1977-06-30,57.75,57.75,56.88,56.88,27600,2.98283026893409,2.98283026893409,2.93789412462288,2.93789412462288,534358.262553631,0.0,1.0
1977-07-01,57.62,57.75,57.12,57.75,75300,2.9761156726577,2.98283026893409,2.9502903023639,2.98283026893409,1457868.73805393,0.0,1.0
1977-07-05,57.0,57.75,56.88,57.62,28000,2.94409221349339,2.98283026893409,2.93789412462288,2.9761156726577,542102.585199335,0.0,1.0
1977-07-06,56.5,57.0,56.5,57.0,66900,2.91826684319959,2.94409221349339,2.91826684319959,2.94409221349339,1295237.96249413,0.0,1.0
1977-07-07,56.38,56.62,56.0,56.5,89500,2.91206875432907,2.9244649320701,2.89244147290578,2.91826684319959,1732792.19197645,0.0,1.0
1977-07-08,56.25,56.75,56.25,56.38,62400,2.90535415805269,2.93117952834649,2.90535415805269,2.91206875432907,1208114.33272995,0.0,1.0
1977-07-11,55.38,56.25,55.25,56.25,138300,2.86041801374147,2.90535415805269,2.85370341746508,2.90535415805269,2677599.55475243,0.0,1.0
1977-07-12,54.88,55.25,54.75,55.25,126100,2.83459264344767,2.85370341746508,2.82787804717128,2.85370341746508,2441397.71405844,0.0,1.0
1977-07-13,54.38,55.0,54.25,54.88,201400,2.80876727315387,2.84079073231818,2.80205267687748,2.83459264344767,3899266.45211236,0.0,1.0
1977-07-15,54.0,54.25,53.62,54.25,156300,2.78913999173058,2.80205267687748,2.76951271030729,2.80205267687748,3026094.07380915,0.0,1.0
1977-07-18,54.75,54.75,53.75,54.0,79900,2.82787804717128,2.82787804717128,2.77622730658368,2.78913999173058,1546928.44847953,0.0,1.0
1977-07-19,54.0,54.88,54.0,54.75,105800,2.78913999173058,2.83459264344767,2.78913999173058,2.82787804717128,2048373.33978892,0.0,1.0
1977-07-20,54.38,55.0,54.38,54.38,66900,2.80876727315387,2.84079073231818,2.80876727315387,2.80876727315387,1295237.96249413,0.0,1.0
1977-07-21,54.5,54.5,54.0,54.38,71800,2.81496536202438,2.81496536202438,2.78913999173058,2.80876727315387,1390105.91490401,0.0,1.0
1977-07-22,54.5,54.75,54.38,54.5,72000,2.81496536202438,2.82787804717128,2.80876727315387,2.81496536202438,1393978.07622686,0.0,1.0
1977-07-25,54.38,55.25,54.12,54.5,50200,2.80876727315387,2.85370341746508,2.79533808060109,2.81496536202438,971912.492035951,0.0,1.0
1977-07-26,54.0,54.25,53.88,54.25,68500,2.78913999173058,2.80205267687748,2.78294190286007,2.80205267687748,1326215.25307695,0.0,1.0
1977-07-27,53.0,54.12,52.75,54.0,86800,2.73748925114297,2.79533808060109,2.72457656599607,2.78913999173058,1680518.01411794,0.0,1.0
1977-07-28,52.88,53.25,52.62,53.0,83000,2.73129116227246,2.75040193628988,2.71786196971969,2.73748925114297,1606946.94898375,0.0,1.0
1977-07-29,53.0,53.12,52.62,52.88,74100,2.73748925114297,2.74368734001349,2.71786196971969,2.73129116227246,1434635.77011682,0.0,1.0
1977-08-01,53.25,54.62,53.12,53.12,55200,2.75040193628988,2.82116345089489,2.74368734001349,2.74368734001349,1068716.52510726,0.0,1.0
1977-08-02,53.38,53.38,53.12,53.25,29500,2.75711653256626,2.75711653256626,2.74368734001349,2.75040193628988,571143.795120729,0.0,1.0
1977-08-03,53.12,53.25,52.88,53.25,93900,2.74368734001349,2.75040193628988,2.73129116227246,2.75040193628988,1817979.7410792,0.0,1.0
1977-08-04,53.0,53.12,52.88,53.12,92800,2.73748925114297,2.74368734001349,2.73129116227246,2.74368734001349,1796682.85380352,0.0,1.0
1977-08-05,52.5,53.12,52.5,53.0,68700,2.71166388084917,2.74368734001349,2.71166388084917,2.73748925114297,1330087.4143998,0.0,1.0
1977-08-08,51.75,52.62,51.75,52.5,54000,2.67292582540847,2.71786196971969,2.67292582540847,2.71166388084917,1045483.55717015,0.0,1.0
1977-08-09,51.75,52.0,51.75,51.75,66700,2.67292582540847,2.68583851055537,2.67292582540847,2.67292582540847,1291365.80117127,0.0,1.0
1977-08-10,52.12,52.25,51.88,51.88,97200,2.69203659942588,2.69875119570227,2.67964042168486,2.67964042168486,1881870.40290627,0.0,1.0
1977-08-11,52.12,52.25,52.0,52.12,84500,2.69203659942588,2.69875119570227,2.68583851055537,2.69203659942588,1635988.15890514,0.0,1.0
1977-08-12,52.12,52.25,51.88,52.12,107800,2.69203659942588,2.69875119570227,2.67964042168486,2.69203659942588,2087094.95301745,0.0,1.0
1977-08-15,52.38,52.5,51.88,52.12,48400,2.70546579197866,2.71166388084917,2.67964042168486,2.69203659942588,937063.04013028,0.0,1.0
1977-08-16,52.12,52.5,52.12,52.38,48300,2.69203659942588,2.71166388084917,2.69203659942588,2.70546579197866,935126.959468855,0.0,1.0
1977-08-17,52.25,52.25,52.12,52.12,36600,2.69875119570227,2.69875119570227,2.69203659942588,2.69203659942588,708605.522081989,0.0,1.0
1977-08-18,52.12,52.75,52.12,52.25,40200,2.69203659942588,2.72457656599607,2.69203659942588,2.69875119570227,778304.425893333,0.0,1.0
1977-08-19,52.38,52.38,52.12,52.12,37900,2.70546579197866,2.70546579197866,2.69203659942588,2.69203659942588,733774.570680529,0.0,1.0
1977-08-22,53.25,53.25,52.25,52.38,103300,2.75040193628988,2.75040193628988,2.69875119570227,2.70546579197866,1999971.32325326,0.0,1.0
1977-08-23,53.0,53.5,52.88,53.25,59900,2.73748925114297,2.76331462143678,2.73129116227246,2.75040193628988,1159712.31619429,0.0,1.0
1977-08-24,52.62,53.0,52.62,53.0,45000,2.71786196971969,2.73748925114297,2.71786196971969,2.73748925114297,871236.297641788,0.0,1.0
1977-08-25,50.75,52.0,50.62,52.0,240800,2.62127508482087,2.68583851055537,2.61456048854448,2.68583851055537,4662082.23271428,0.0,1.0
1977-08-26,50.88,51.0,50.62,50.75,146700,2.62798968109726,2.63418776996777,2.61456048854448,2.62127508482087,2840230.33031223,0.0,1.0
1977-08-29,50.75,51.0,50.5,50.88,72300,2.62127508482087,2.63418776996777,2.60836239967397,2.62798968109726,1399786.31821114,0.0,1.0
1977-08-30,50.88,51.62,50.88,50.88,96100,2.62798968109726,2.66621122913208,2.62798968109726,2.62798968109726,1860573.51563057,0.0,1.0
1977-08-31,51.25,51.38,50.75,50.88,48900,2.64710045511467,2.65381505139106,2.62127508482087,2.62798968109726,946743.443437411,0.0,1.0
1977-09-01,51.12,51.5,51.12,51.25,68000,2.64038585883828,2.66001314026157,2.64038585883828,2.64710045511467,1316534.84976982,0.0,1.0
1977-09-02,51.38,51.38,51.12,51.12,26800,2.65381505139106,2.65381505139106,2.64038585883828,2.64038585883828,518869.617262221,0.0,1.0
1977-09-06,52.5,52.5,51.75,51.75,124600,2.71166388084917,2.71166388084917,2.67292582540847,2.67292582540847,2412356.50413705,0.0,1.0
1977-09-07,53.38,53.5,52.62,52.62,143400,2.75711653256626,2.76331462143678,2.71786196971969,2.71786196971969,2776339.66848517,0.0,1.0
1977-09-08,53.38,53.75,53.25,53.38,81400,2.75711653256626,2.77622730658368,2.75040193628988,2.75711653256626,1575969.65840093,0.0,1.0
1977-09-09,53.5,53.62,53.12,53.38,139000,2.76331462143678,2.76951271030729,2.74368734001349,2.75711653256626,2691152.11938241,0.0,1.0
1977-09-12,52.88,53.5,52.75,53.5,59300,2.73129116227246,2.76331462143678,2.72457656599607,2.76331462143678,1148095.83222574,0.0,1.0
1977-09-13,53.38,53.38,53.0,53.0,126400,2.75711653256626,2.75711653256626,2.73748925114297,2.73748925114297,2447205.95604272,0.0,1.0
1977-09-14,53.5,53.62,53.12,53.38,54500,2.76331462143678,2.76951271030729,2.74368734001349,2.75711653256626,1055163.96047728,0.0,1.0
1977-09-15,54.25,54.25,53.38,53.5,98800,2.80205267687748,2.80205267687748,2.75711653256626,2.76331462143678,1912847.69348908,0.0,1.0
1977-09-16,53.88,54.5,53.88,54.25,197000,2.78294190286007,2.81496536202438,2.78294190286007,2.80205267687748,3814078.90300961,0.0,1.0
1977-09-19,53.75,54.0,53.5,53.88,56000,2.77622730658368,2.78913999173058,2.76331462143678,2.78294190286007,1084205.17039867,0.0,1.0
1977-09-20,53.75,53.88,53.38,53.75,66100,2.77622730658368,2.78294190286007,2.75711653256626,2.77622730658368,1279749.31720272,0.0,1.0
1977-09-21,53.75,54.0,53.38,53.75,153000,2.77622730658368,2.78913999173058,2.75711653256626,2.77622730658368,2962203.41198208,0.0,1.0
1977-09-22,53.75,53.88,53.38,53.75,36700,2.77622730658368,2.78294190286007,2.75711653256626,2.77622730658368,710541.602743414,0.0,1.0
1977-09-23,53.88,53.88,53.75,53.75,66400,2.78294190286007,2.78294190286007,2.77622730658368,2.77622730658368,1285557.55918699,0.0,1.0
1977-09-26,54.25,54.25,53.75,53.88,102700,2.80205267687748,2.80205267687748,2.77622730658368,2.78294190286007,1988354.83928471,0.0,1.0
1977-09-27,54.38,54.38,54.12,54.25,64800,2.80876727315387,2.80876727315387,2.79533808060109,2.80205267687748,1254580.26860418,0.0,1.0
1977-09-28,54.38,54.62,54.12,54.38,57900,2.80876727315387,2.82116345089489,2.79533808060109,2.80876727315387,1120990.70296577,0.0,1.0
1977-09-29,55.0,55.0,54.25,54.38,87800,2.84079073231818,2.84079073231818,2.80205267687748,2.80876727315387,1699878.8207322,0.0,1.0
1977-09-30,55.0,55.38,54.75,55.0,41300,2.84079073231818,2.86041801374147,2.82787804717128,2.84079073231818,799601.31316902,0.0,1.0
1977-10-03,54.75,54.88,54.75,54.88,60100,2.82787804717128,2.83459264344767,2.82787804717128,2.83459264344767,1163584.47751715,0.0,1.0
1977-10-04,55.12,55.25,55.0,55.0,91700,2.84698882118869,2.85370341746508,2.84079073231818,2.84079073231818,1775385.96652783,0.0,1.0
1977-10-05,54.88,55.0,54.75,55.0,49200,2.83459264344767,2.84079073231818,2.82787804717128,2.84079073231818,952551.68542169,0.0,1.0
1977-10-06,55.0,55.0,54.88,54.88,32800,2.84079073231818,2.84079073231818,2.83459264344767,2.83459264344767,635034.456947793,0.0,1.0
1977-10-07,54.38,55.0,54.0,55.0,102300,2.80876727315387,2.84079073231818,2.78913999173058,2.84079073231818,1980610.516639,0.0,1.0
1977-10-10,54.38,54.62,54.25,54.38,14600,2.80876727315387,2.82116345089489,2.80205267687748,2.80876727315387,282667.776568225,0.0,1.0
1977-10-11,54.0,54.38,53.88,54.38,65700,2.78913999173058,2.80876727315387,2.78294190286007,2.80876727315387,1272004.99455701,0.0,1.0
1977-10-12,53.25,53.62,52.88,53.62,173600,2.75040193628988,2.76951271030729,2.73129116227246,2.76951271030729,3361036.02823588,0.0,1.0
1977-10-13,53.0,53.38,52.5,53.25,75500,2.73748925114297,2.75711653256626,2.71166388084917,2.75040193628988,1461740.89937678,0.0,1.0
1977-10-14,53.25,53.5,53.0,53.0,87100,2.75040193628988,2.76331462143678,2.73748925114297,2.73748925114297,1686326.25610222,0.0,1.0
1977-10-17,53.75,53.75,53.0,53.25,37200,2.77622730658368,2.77622730658368,2.73748925114297,2.75040193628988,720222.006050545,0.0,1.0
1977-10-18,53.0,53.75,53.0,53.75,34200,2.73748925114297,2.77622730658368,2.73748925114297,2.77622730658368,662139.586207761,0.0,1.0
1977-10-19,51.12,52.5,51.0,52.5,159900,2.64038585883828,2.71166388084917,2.63418776996777,2.71166388084917,3095792.97762049,0.0,1.0
1977-10-20,51.75,51.75,51.12,51.12,31100,2.67292582540847,2.67292582540847,2.64038585883828,2.64038585883828,602121.085703548,0.0,1.0
1977-10-21,51.12,51.5,50.88,51.5,119800,2.64038585883828,2.66001314026157,2.62798968109726,2.66001314026157,2319424.63238859,0.0,1.0
1977-10-24,50.5,50.88,50.38,50.88,50800,2.60836239967397,2.62798968109726,2.60216431080345,2.62798968109726,983528.976004508,0.0,1.0
1977-10-25,50.0,50.25,49.5,50.25,135500,2.58253702938016,2.59544971452707,2.55671165908636,2.59544971452707,2623389.2962325,0.0,1.0
1977-10-26,50.75,51.12,49.75,50.0,80600,2.62127508482087,2.64038585883828,2.56962434423326,2.58253702938016,1560481.01310951,0.0,1.0
1977-10-27,51.38,51.62,51.0,51.0,65100,2.65381505139106,2.66621122913208,2.63418776996777,2.63418776996777,1260388.51058845,0.0,1.0
1977-10-28,51.5,51.5,51.25,51.38,55900,2.66001314026157,2.66001314026157,2.64710045511467,2.65381505139106,1082269.08973724,0.0,1.0
1977-10-31,51.5,51.62,51.25,51.5,38400,2.66001314026157,2.66621122913208,2.64710045511467,2.66001314026157,743454.97398766,0.0,1.0
1977-11-01,50.38,51.0,50.38,51.0,49800,2.60216431080345,2.63418776996777,2.60216431080345,2.63418776996777,964168.169390249,0.0,1.0
1977-11-02,50.0,50.5,50.0,50.38,46200,2.58253702938016,2.60836239967397,2.58253702938016,2.60216431080345,894469.265578906,0.0,1.0
1977-11-03,50.12,50.12,49.62,50.0,63800,2.58873511825068,2.58873511825068,2.56290974795688,2.58253702938016,1235219.46198991,0.0,1.0
1977-11-04,50.38,50.62,50.25,50.25,67500,2.60216431080345,2.61456048854448,2.59544971452707,2.59544971452707,1306854.44646269,0.0,1.0
1977-11-07,50.75,50.88,50.5,50.5,35400,2.62127508482087,2.62798968109726,2.60836239967397,2.60836239967397,685372.554144874,0.0,1.0
1977-11-08,51.0,51.25,50.88,50.88,55100,2.63418776996777,2.64710045511467,2.62798968109726,2.62798968109726,1066780.44444583,0.0,1.0
1977-11-09,51.62,51.62,50.88,51.0,40900,2.66621122913208,2.66621122913208,2.62798968109726,2.63418776996777,791856.990523316,0.0,1.0
1977-11-10,52.5,52.75,51.0,51.62,76000,2.71166388084917,2.72457656599607,2.63418776996777,2.66621122913208,1471421.30268391,0.0,1.0
1977-11-11,53.75,54.0,53.0,53.0,111600,2.77622730658368,2.78913999173058,2.73748925114297,2.73748925114297,2160666.01815164,0.0,1.0
1977-11-14,54.25,54.38,53.88,53.88,109000,2.80205267687748,2.80876727315387,2.78294190286007,2.78294190286007,2110327.92095456,0.0,1.0
1977-11-15,55.0,55.5,54.12,54.25,100300,2.84079073231818,2.86661610261198,2.79533808060109,2.80205267687748,1941888.90341048,0.0,1.0
1977-11-16,54.5,55.12,54.5,55.0,53100,2.81496536202438,2.84698882118869,2.81496536202438,2.84079073231818,1028058.83121731,0.0,1.0
1977-11-17,54.0,54.38,54.0,54.38,93900,2.78913999173058,2.80876727315387,2.78913999173058,2.80876727315387,1817979.7410792,0.0,1.0
1977-11-18,54.38,54.5,54.0,54.0,50600,2.80876727315387,2.81496536202438,2.78913999173058,2.78913999173058,979656.814681656,0.0,1.0
1977-11-21,54.62,54.62,54.12,54.38,43800,2.82116345089489,2.82116345089489,2.79533808060109,2.80876727315387,848003.329704676,0.0,1.0
1977-11-22,55.12,55.38,54.5,54.62,68000,2.84698882118869,2.86041801374147,2.81496536202438,2.82116345089489,1316534.84976982,0.0,1.0
1977-11-23,56.38,57.0,55.25,55.25,114500,2.91206875432907,2.94409221349339,2.85370341746508,2.85370341746508,2216812.357333,0.0,1.0
1977-11-25,56.62,56.88,56.38,56.38,37000,2.9244649320701,2.93789412462288,2.91206875432907,2.91206875432907,716349.844727693,0.0,1.0
1977-11-28,56.5,57.25,56.38,56.62,71200,2.91826684319959,2.95700489864029,2.91206875432907,2.9244649320701,1378489.43093545,0.0,1.0
1977-11-29,54.75,56.38,54.75,56.38,82300,2.82787804717128,2.91206875432907,2.82787804717128,2.91206875432907,1593394.38435376,0.0,1.0
1977-11-30,54.88,55.12,54.5,54.75,59600,2.83459264344767,2.84698882118869,2.81496536202438,2.82787804717128,1153904.07421001,0.0,1.0
1977-12-01,54.25,54.88,54.12,54.88,66200,2.80205267687748,2.83459264344767,2.79533808060109,2.83459264344767,1281685.39786414,0.0,1.0
1977-12-02,53.88,54.5,53.5,54.25,50100,2.78294190286007,2.81496536202438,2.76331462143678,2.80205267687748,969976.411374524,0.0,1.0
1977-12-05,54.0,54.12,53.75,53.88,44100,2.78913999173058,2.79533808060109,2.77622730658368,2.78294190286007,853811.571688953,0.0,1.0
1977-12-06,52.62,53.75,52.5,53.75,105500,2.71786196971969,2.77622730658368,2.71166388084917,2.77622730658368,2042565.09780464,0.0,1.0
1977-12-07,52.75,52.88,52.38,52.62,79200,2.72457656599607,2.73129116227246,2.70546579197866,2.71786196971969,1533375.88384955,0.0,1.0
1977-12-08,53.38,53.88,53.0,53.0,136900,2.75711653256626,2.78294190286007,2.73748925114297,2.73748925114297,2650494.42549247,0.0,1.0
1977-12-09,54.38,54.38,53.5,53.5,99600,2.80876727315387,2.80876727315387,2.76331462143678,2.76331462143678,1928336.33878049,0.0,1.0
1977-12-12,54.5,54.75,54.25,54.38,111900,2.81496536202438,2.82787804717128,2.80205267687748,2.80876727315387,2166474.26013592,0.0,1.0
1977-12-13,54.0,54.25,53.75,54.25,46500,2.78913999173058,2.80205267687748,2.77622730658368,2.80205267687748,900277.507563182,0.0,1.0
1977-12-14,54.0,54.12,53.5,54.0,85900,2.78913999173058,2.79533808060109,2.76331462143678,2.78913999173058,1663093.2881651,0.0,1.0
1977-12-15,53.75,54.38,53.75,54.0,35200,2.77622730658368,2.80876727315387,2.77622730658368,2.78913999173058,681500.392822021,0.0,1.0
1977-12-16,53.62,53.88,53.62,53.75,41400,2.76951271030729,2.78294190286007,2.76951271030729,2.77622730658368,801537.393830446,0.0,1.0
1977-12-19,53.5,53.75,53.12,53.62,36000,2.76331462143678,2.77622730658368,2.74368734001349,2.76951271030729,696989.038113431,0.0,1.0
1977-12-20,53.25,53.38,53.0,53.38,118800,2.75040193628988,2.75711653256626,2.73748925114297,2.75711653256626,2300063.82577432,0.0,1.0
1977-12-21,53.25,53.5,52.88,53.25,41600,2.75040193628988,2.76331462143678,2.73129116227246,2.75040193628988,805409.555153297,0.0,1.0
1977-12-22,54.0,54.0,53.5,53.5,56700,2.78913999173058,2.78913999173058,2.76331462143678,2.76331462143678,1097757.73502865,0.0,1.0
1977-12-23,54.38,54.38,54.0,54.0,36900,2.80876727315387,2.80876727315387,2.78913999173058,2.78913999173058,714413.764066267,0.0,1.0
1977-12-27,54.5,54.62,54.12,54.38,62900,2.81496536202438,2.82116345089489,2.79533808060109,2.80876727315387,1217794.73603708,0.0,1.0
1977-12-28,54.88,54.88,54.25,54.5,29900,2.83459264344767,2.83459264344767,2.80205267687748,2.81496536202438,578888.117766433,0.0,1.0
1977-12-29,55.0,55.12,54.62,54.88,61100,2.84079073231818,2.84698882118869,2.82116345089489,2.83459264344767,1182945.28413141,0.0,1.0
1977-12-30,54.88,54.88,54.75,54.88,44600,2.83459264344767,2.83459264344767,2.82787804717128,2.83459264344767,863491.974996084,0.0,1.0
1978-01-03,53.75,54.75,53.75,54.75,113600,2.77622730658368,2.82787804717128,2.77622730658368,2.82787804717128,2199387.63138016,0.0,1.0
1978-01-04,53.88,54.38,53.38,53.75,44300,2.78294190286007,2.80876727315387,2.75711653256626,2.77622730658368,857683.733011805,0.0,1.0
1978-01-05,53.25,54.62,53.25,53.88,122100,2.75040193628988,2.82116345089489,2.75040193628988,2.78294190286007,2363954.48760138,0.0,1.0
1978-01-06,52.5,53.5,52.25,53.25,77300,2.71166388084917,2.76331462143678,2.69875119570227,2.75040193628988,1496590.35128245,0.0,1.0
1978-01-09,52.12,52.38,51.75,52.38,73700,2.69203659942588,2.70546579197866,2.67292582540847,2.70546579197866,1426891.44747111,0.0,1.0
1978-01-10,52.12,52.38,51.88,52.12,46800,2.69203659942588,2.70546579197866,2.67964042168486,2.69203659942588,906085.749547462,0.0,1.0
1978-01-11,52.25,52.5,52.0,52.12,42700,2.69875119570227,2.71166388084917,2.68583851055537,2.69203659942588,826706.442428988,0.0,1.0
1978-01-12,52.38,53.0,52.25,52.25,48400,2.70546579197866,2.73748925114297,2.69875119570227,2.69875119570227,937063.04013028,0.0,1.0
1978-01-13,52.5,52.88,52.38,52.38,40200,2.71166388084917,2.73129116227246,2.70546579197866,2.70546579197866,778304.425893333,0.0,1.0
1978-01-16,52.12,52.38,51.88,52.38,60600,2.69203659942588,2.70546579197866,2.67964042168486,2.70546579197866,1173264.88082428,0.0,1.0
1978-01-17,52.62,52.75,52.12,52.12,34900,2.71786196971969,2.72457656599607,2.69203659942588,2.69203659942588,675692.150837742,0.0,1.0
1978-01-18,53.0,53.25,52.38,52.62,89000,2.73748925114297,2.75040193628988,2.70546579197866,2.71786196971969,1723111.78866932,0.0,1.0
1978-01-19,52.25,53.0,52.0,53.0,26800,2.69875119570227,2.73748925114297,2.68583851055537,2.73748925114297,518869.617262222,0.0,1.0
1978-01-20,51.5,52.25,51.38,52.25,19000,2.66001314026157,2.69875119570227,2.65381505139106,2.69875119570227,367855.325670978,0.0,1.0
1978-01-23,50.38,51.62,49.75,51.5,133700,2.60216431080345,2.66621122913208,2.56962434423326,2.66001314026157,2588539.84432683,0.0,1.0
1978-01-24,50.25,50.62,49.88,50.38,86000,2.59544971452707,2.61456048854448,2.57633894050965,2.60216431080345,1665029.36882653,0.0,1.0
1978-01-25,50.38,50.88,50.0,50.25,42400,2.60216431080345,2.62798968109726,2.58253702938016,2.59544971452707,820898.20044471,0.0,1.0
1978-01-26,49.75,50.62,49.62,50.38,99300,2.56962434423326,2.61456048854448,2.56290974795688,2.60216431080345,1922528.09679622,0.0,1.0
1978-01-27,49.25,49.38,49.0,49.38,89300,2.54379897393946,2.55051357021585,2.53088628879256,2.55051357021585,1728920.0306536,0.0,1.0
1978-01-30,49.62,49.88,49.38,49.38,82100,2.56290974795688,2.57633894050965,2.55051357021585,2.55051357021585,1589522.22303091,0.0,1.0
1978-01-31,49.5,50.0,49.12,49.62,71900,2.55671165908636,2.58253702938016,2.53708437766307,2.56290974795688,1392041.99556544,0.0,1.0
1978-02-01,50.25,50.25,49.5,49.5,62400,2.59544971452707,2.59544971452707,2.55671165908636,2.55671165908636,1208114.33272995,0.0,1.0
1978-02-02,50.25,50.62,50.0,50.25,58700,2.59544971452707,2.61456048854448,2.58253702938016,2.59544971452707,1136479.34825718,0.0,1.0
1978-02-03,50.0,50.38,49.88,50.25,77200,2.58253702938016,2.60216431080345,2.57633894050965,2.59544971452707,1494654.27062103,0.0,1.0
1978-02-06,50.0,50.0,49.62,50.0,29700,2.58253702938016,2.58253702938016,2.56290974795688,2.58253702938016,575015.956443582,0.0,1.0
1978-02-07,50.5,50.5,50.0,50.0,34600,2.60836239967397,2.60836239967397,2.58253702938016,2.58253702938016,669883.908853464,0.0,1.0
1978-02-08,50.0,50.5,50.0,50.5,28200,2.58253702938016,2.60836239967397,2.58253702938016,2.60836239967397,545974.746522189,0.0,1.0
1978-02-09,50.0,50.25,49.75,50.0,49800,2.58253702938016,2.59544971452707,2.56962434423326,2.58253702938016,964168.169390249,0.0,1.0
1978-02-10,50.25,50.38,49.88,50.0,43900,2.59544971452707,2.60216431080345,2.57633894050965,2.58253702938016,849939.4103661,0.0,1.0
1978-02-13,50.25,50.25,49.88,50.25,39600,2.59544971452707,2.59544971452707,2.57633894050965,2.59544971452707,766687.941924774,0.0,1.0
1978-02-14,49.88,50.12,49.75,50.12,27200,2.57633894050965,2.58873511825068,2.56962434423326,2.58873511825068,526613.939907927,0.0,1.0
1978-02-15,50.0,50.12,49.75,49.88,31500,2.58253702938016,2.58873511825068,2.56962434423326,2.57633894050965,609865.408349254,0.0,1.0
1978-02-16,49.62,49.88,49.38,49.88,65400,2.56290974795688,2.57633894050965,2.55051357021585,2.57633894050965,1266196.75257273,0.0,1.0
1978-02-17,49.62,49.88,49.62,49.62,50900,2.56290974795688,2.57633894050965,2.56290974795688,2.56290974795688,985465.056665933,0.0,1.0
1978-02-21,49.75,49.75,49.25,49.62,79900,2.56962434423326,2.56962434423326,2.54379897393946,2.56290974795688,1546928.44847954,0.0,1.0
1978-02-22,49.5,49.75,49.5,49.75,36100,2.55671165908636,2.56962434423326,2.55671165908636,2.56962434423326,698925.118774859,0.0,1.0
1978-02-23,49.38,49.5,49.12,49.5,57300,2.55051357021585,2.55671165908636,2.53708437766307,2.55671165908636,1109374.21899721,0.0,1.0
1978-02-24,49.88,50.0,49.25,49.38,68600,2.57633894050965,2.58253702938016,2.54379897393946,2.55051357021585,1328151.33373837,0.0,1.0
1978-02-27,49.88,50.38,49.75,49.88,18700,2.57633894050965,2.60216431080345,2.56962434423326,2.57633894050965,362047.0836867,0.0,1.0
1978-02-28,49.25,49.5,49.25,49.5,37900,2.54379897393946,2.55671165908636,2.54379897393946,2.55671165908636,733774.57068053,0.0,1.0
1978-03-01,49.38,49.62,49.12,49.25,47600,2.55051357021585,2.56290974795688,2.53708437766307,2.54379897393946,921574.394838871,0.0,1.0
1978-03-02,49.5,49.62,49.12,49.38,49300,2.55671165908636,2.56290974795688,2.53708437766307,2.55051357021585,954487.766083117,0.0,1.0
1978-03-03,48.88,49.5,48.75,49.5,47300,2.52468819992205,2.55671165908636,2.51797360364566,2.55671165908636,915766.152854592,0.0,1.0
1978-03-06,48.25,48.88,47.75,48.88,66900,2.49214823335186,2.52468819992205,2.46632286305806,2.52468819992205,1295237.96249413,0.0,1.0
1978-03-07,48.12,48.5,48.12,48.25,41700,2.48543363707547,2.50506091849876,2.48543363707547,2.49214823335186,807345.635814725,0.0,1.0
1978-03-08,48.75,48.75,48.12,48.12,41900,2.51797360364566,2.51797360364566,2.48543363707547,2.48543363707547,811217.797137577,0.0,1.0
1978-03-09,48.25,48.75,48.25,48.75,105700,2.49214823335186,2.51797360364566,2.49214823335186,2.51797360364566,2046437.25912749,0.0,1.0
1978-03-10,48.5,48.75,48.38,48.38,132700,2.50506091849876,2.51797360364566,2.49886282962825,2.49886282962825,2569179.03771257,0.0,1.0
1978-03-13,48.38,49.12,48.38,48.5,118000,2.49886282962825,2.53708437766307,2.49886282962825,2.50506091849876,2284575.18048291,0.0,1.0
1978-03-14,48.5,48.5,47.88,48.38,85200,2.50506091849876,2.50506091849876,2.47303745933445,2.49886282962825,1649540.72353512,0.0,1.0
1978-03-15,47.62,48.5,47.5,48.5,56800,2.45960826678167,2.50506091849876,2.45341017791116,2.50506091849876,1099693.81569008,0.0,1.0
1978-03-16,47.0,47.75,46.75,47.62,80900,2.42758480761735,2.46632286305806,2.41467212247045,2.45960826678167,1566289.2550938,0.0,1.0
1978-03-17,47.5,47.75,47.12,47.12,114800,2.45341017791116,2.46632286305806,2.43378289648787,2.43378289648787,2222620.59931727,0.0,1.0
1978-03-20,47.75,47.88,47.5,47.5,94600,2.46632286305806,2.47303745933445,2.45341017791116,2.45341017791116,1831532.30570918,0.0,1.0
1978-03-21,47.12,48.0,47.0,47.75,43100,2.43378289648787,2.47923554820496,2.42758480761735,2.46632286305806,834450.765074691,0.0,1.0
1978-03-22,46.75,47.25,46.5,47.12,106600,2.41467212247045,2.44049749276426,2.40175943732355,2.43378289648787,2063861.98508033,0.0,1.0
1978-03-23,45.62,46.25,45.38,46.25,198100,2.35630678560646,2.38884675217665,2.34391060786544,2.38884675217665,3835375.7902853,0.0,1.0
1978-03-27,45.88,45.88,45.38,45.62,60600,2.36973597815924,2.36973597815924,2.34391060786544,2.35630678560646,1173264.88082428,0.0,1.0
1978-03-28,46.25,46.25,45.88,45.88,55800,2.38884675217665,2.38884675217665,2.36973597815924,2.36973597815924,1080333.00907582,0.0,1.0
1978-03-29,46.62,46.88,46.25,46.25,154600,2.40795752619407,2.42138671874684,2.38884675217665,2.38884675217665,2993180.7025649,0.0,1.0
1978-03-30,47.0,47.5,46.5,46.62,62200,2.42758480761735,2.45341017791116,2.40175943732355,2.40795752619407,1204242.1714071,0.0,1.0
1978-03-31,47.38,47.38,46.75,47.0,99600,2.44721208904064,2.44721208904064,2.41467212247045,2.42758480761735,1928336.3387805,0.0,1.0
1978-04-03,47.0,47.25,46.75,47.25,39300,2.42758480761735,2.44049749276426,2.41467212247045,2.44049749276426,760879.699940498,0.0,1.0
1978-04-04,47.62,47.75,47.0,47.0,63100,2.45960826678167,2.46632286305806,2.42758480761735,2.42758480761735,1221666.89735993,0.0,1.0
1978-04-05,48.0,48.25,47.38,47.62,82000,2.47923554820496,2.49214823335186,2.44721208904064,2.45960826678167,1587586.14236948,0.0,1.0
1978-04-06,48.12,48.88,48.12,48.12,167200,2.48543363707547,2.52468819992205,2.48543363707547,2.48543363707547,3237126.8659046,0.0,1.0
1978-04-07,48.62,48.62,48.12,48.12,79700,2.51125900736927,2.51125900736927,2.48543363707547,2.48543363707547,1543056.28715668,0.0,1.0
1978-04-10,48.62,48.75,48.38,48.62,91900,2.51125900736927,2.51797360364566,2.49886282962825,2.51125900736927,1779258.12785068,0.0,1.0
1978-04-11,48.75,48.88,48.38,48.62,71300,2.51797360364566,2.52468819992205,2.49886282962825,2.51125900736927,1380425.51159688,0.0,1.0
1978-04-12,49.25,49.5,48.88,48.88,119700,2.54379897393946,2.55671165908636,2.52468819992205,2.52468819992205,2317488.55172716,0.0,1.0
1978-04-13,49.5,49.75,49.12,49.25,123600,2.55671165908636,2.56962434423326,2.53708437766307,2.54379897393946,2392995.69752278,0.0,1.0
1978-04-14,51.62,51.75,50.5,50.5,224100,2.66621122913208,2.67292582540847,2.60836239967397,2.60836239967397,4338756.76225611,0.0,1.0
1978-04-17,53.75,55.5,53.5,53.5,248200,2.77622730658368,2.86661610261198,2.76331462143678,2.76331462143678,4805352.20165982,0.0,1.0
1978-04-18,52.0,53.25,51.5,53.25,383900,2.68583851055537,2.75040193628988,2.66001314026157,2.75040193628988,7432613.65921518,0.0,1.0
1978-04-19,51.88,52.25,51.25,52.0,138200,2.67964042168486,2.69875119570227,2.64710045511467,2.68583851055537,2675663.47409101,0.0,1.0
1978-04-20,52.25,52.75,52.12,52.12,100000,2.69875119570227,2.72457656599607,2.69203659942588,2.69203659942588,1936080.6614262,0.0,1.0
1978-04-21,52.25,52.38,51.88,52.25,58100,2.69875119570227,2.70546579197866,2.67964042168486,2.69875119570227,1124862.86428862,0.0,1.0
1978-04-24,53.5,53.75,52.25,52.25,125600,2.76331462143678,2.77622730658368,2.69875119570227,2.69875119570227,2431717.3107513,0.0,1.0
1978-04-25,54.75,55.25,54.5,54.5,244600,2.82787804717128,2.85370341746508,2.81496536202438,2.81496536202438,4735653.29784848,0.0,1.0
1978-04-26,55.12,56.0,54.62,54.75,199800,2.84698882118869,2.89244147290578,2.82116345089489,2.82787804717128,3868289.16152955,0.0,1.0
1978-04-27,55.0,55.88,54.75,55.12,192900,2.84079073231818,2.88624338403527,2.82787804717128,2.84698882118869,3734699.59589114,0.0,1.0
1978-04-28,55.38,55.5,55.0,55.0,58200,2.86041801374147,2.86661610261198,2.84079073231818,2.84079073231818,1126798.94495005,0.0,1.0
1978-05-01,55.12,55.38,54.75,55.38,50900,2.84698882118869,2.86041801374147,2.82787804717128,2.86041801374147,985465.056665936,0.0,1.0
1978-05-02,54.25,55.25,54.12,55.12,127500,2.80205267687748,2.85370341746508,2.79533808060109,2.84698882118869,2468502.8433184,0.0,1.0
1978-05-03,53.75,54.25,53.62,54.25,55800,2.77622730658368,2.80205267687748,2.76951271030729,2.80205267687748,1080333.00907582,0.0,1.0
1978-05-04,53.75,53.88,52.62,53.75,76400,2.77622730658368,2.78294190286007,2.71786196971969,2.77622730658368,1479165.62532961,0.0,1.0
1978-05-05,54.12,55.12,53.5,53.75,80400,2.79533808060109,2.84698882118869,2.76331462143678,2.77622730658368,1556608.85178666,0.0,1.0
1978-05-08,53.88,54.88,53.75,54.12,36700,2.78294190286007,2.83459264344767,2.77622730658368,2.79533808060109,710541.602743414,0.0,1.0
1978-05-09,54.12,54.25,53.75,53.88,66100,2.79533808060109,2.80205267687748,2.77622730658368,2.78294190286007,1279749.31720272,0.0,1.0
1978-05-10,53.88,54.5,53.75,54.12,62500,2.78294190286007,2.81496536202438,2.77622730658368,2.79533808060109,1210050.41339137,0.0,1.0
1978-05-11,55.38,55.5,53.88,53.88,96200,2.86041801374147,2.86661610261198,2.78294190286007,2.78294190286007,1862509.596292,0.0,1.0
1978-05-12,57.0,57.0,55.5,55.5,209900,2.94409221349339,2.94409221349339,2.86661610261198,2.86661610261198,4063833.30833359,0.0,1.0
1978-05-15,57.75,58.0,57.0,57.0,167600,2.98283026893409,2.99574295408099,2.94409221349339,2.94409221349339,3244871.18855031,0.0,1.0
1978-05-16,58.88,58.88,58.12,58.12,127300,3.04119560579808,3.04119560579808,3.0019410429515,3.0019410429515,2464630.68199555,0.0,1.0
1978-05-17,59.0,59.25,58.75,58.88,168200,3.04739369466859,3.0603063798155,3.03448100952169,3.04119560579808,3256487.67251887,0.0,1.0
1978-05-18,57.75,59.0,57.75,59.0,123300,2.98283026893409,3.04739369466859,2.98283026893409,3.04739369466859,2387187.4555385,0.0,1.0
1978-05-19,58.12,58.25,57.0,57.75,91000,3.0019410429515,3.00865563922789,2.94409221349339,2.98283026893409,1761833.40189784,0.0,1.0
1978-05-22,58.0,58.12,57.75,58.12,61600,2.99574295408099,3.0019410429515,2.98283026893409,3.0019410429515,1192625.68743854,0.0,1.0
1978-05-23,57.0,57.88,56.88,57.88,118700,2.94409221349339,2.98954486521048,2.93789412462288,2.98954486521048,2298127.7451129,0.0,1.0
1978-05-24,56.12,56.62,55.75,56.62,168600,2.8986395617763,2.9244649320701,2.87952878775888,2.9244649320701,3264231.99516457,0.0,1.0
1978-05-25,55.25,56.38,55.0,56.12,84100,2.85370341746508,2.91206875432907,2.84079073231818,2.8986395617763,1628243.83625943,0.0,1.0
1978-05-26,54.88,55.25,54.62,55.25,52000,2.83459264344767,2.85370341746508,2.82116345089489,2.85370341746508,1006761.94394162,0.0,1.0
1978-05-30,55.0,55.25,54.75,54.88,22600,2.84079073231818,2.85370341746508,2.82787804717128,2.83459264344767,437554.229482321,0.0,1.0
1978-05-31,55.62,56.12,55.38,55.38,69600,2.8728141914825,2.8986395617763,2.86041801374147,2.86041801374147,1347512.14035263,0.0,1.0
1978-06-01,55.88,56.12,55.62,55.62,43800,2.88624338403527,2.8986395617763,2.8728141914825,2.8728141914825,848003.329704676,0.0,1.0
1978-06-02,56.62,56.75,56.0,56.0,62100,2.9244649320701,2.93117952834649,2.89244147290578,2.89244147290578,1202306.09074567,0.0,1.0
1978-06-05,58.0,58.12,57.25,57.25,130900,2.99574295408099,3.0019410429515,2.95700489864029,2.95700489864029,2534329.5858069,0.0,1.0
1978-06-06,58.25,59.5,58.25,58.25,163800,3.00865563922789,3.0732190649624,3.00865563922789,3.00865563922789,3171300.12341612,0.0,1.0
1978-06-07,57.38,58.0,57.12,58.0,86200,2.96371949491668,2.99574295408099,2.9502903023639,2.99574295408099,1668901.53014938,0.0,1.0
1978-06-08,57.38,58.0,57.0,57.38,80800,2.96371949491668,2.99574295408099,2.94409221349339,2.96371949491668,1564353.17443237,0.0,1.0
1978-06-09,57.25,57.75,57.0,57.38,47200,2.95700489864029,2.98283026893409,2.94409221349339,2.96371949491668,913830.072193165,0.0,1.0
1978-06-12,57.38,57.62,57.25,57.25,29200,2.96371949491668,2.9761156726577,2.95700489864029,2.95700489864029,565335.55313645,0.0,1.0
1978-06-13,57.38,57.38,56.62,57.38,40000,2.96371949491668,2.96371949491668,2.9244649320701,2.96371949491668,774432.264570479,0.0,1.0
1978-06-14,57.75,58.0,57.5,57.5,78500,2.98283026893409,2.99574295408099,2.96991758378719,2.96991758378719,1519823.31921957,0.0,1.0
1978-06-15,57.12,57.75,56.75,57.75,49900,2.9502903023639,2.98283026893409,2.93117952834649,2.98283026893409,966104.250051673,0.0,1.0
1978-06-16,56.25,57.38,56.12,57.12,59100,2.90535415805269,2.96371949491668,2.8986395617763,2.9502903023639,1144223.67090288,0.0,1.0
1978-06-19,55.75,56.38,55.62,56.25,50100,2.87952878775888,2.91206875432907,2.8728141914825,2.90535415805269,969976.411374527,0.0,1.0
1978-06-20,54.62,55.88,54.5,55.75,73300,2.82116345089489,2.88624338403527,2.81496536202438,2.87952878775888,1419147.1248254,0.0,1.0
1978-06-21,54.12,54.75,54.12,54.62,83000,2.79533808060109,2.82787804717128,2.79533808060109,2.82116345089489,1606946.94898375,0.0,1.0
1978-06-22,55.25,55.25,54.12,54.12,65400,2.85370341746508,2.85370341746508,2.79533808060109,2.79533808060109,1266196.75257273,0.0,1.0
1978-06-23,55.0,55.5,54.62,55.25,57900,2.84079073231818,2.86661610261198,2.82116345089489,2.85370341746508,1120990.70296577,0.0,1.0
1978-06-26,53.75,54.75,53.62,54.75,44500,2.77622730658368,2.82787804717128,2.76951271030729,2.82787804717128,861555.894334658,0.0,1.0
1978-06-27,54.62,54.62,53.38,53.75,80400,2.82116345089489,2.82116345089489,2.75711653256626,2.77622730658368,1556608.85178666,0.0,1.0
1978-06-28,55.38,55.38,54.5,54.62,36700,2.86041801374147,2.86041801374147,2.81496536202438,2.82116345089489,710541.602743415,0.0,1.0
1978-06-29,55.75,55.88,55.12,55.38,39200,2.87952878775888,2.88624338403527,2.84698882118869,2.86041801374147,758943.619279071,0.0,1.0
1978-06-30,55.88,55.88,55.25,55.75,39800,2.88624338403527,2.88624338403527,2.85370341746508,2.87952878775888,770560.103247628,0.0,1.0
1978-07-03,55.5,55.75,55.12,55.75,27000,2.86661610261198,2.87952878775888,2.84698882118869,2.87952878775888,522741.778585074,0.0,1.0
1978-07-05,55.0,55.5,55.0,55.5,53200,2.84079073231818,2.86661610261198,2.84079073231818,2.86661610261198,1029994.91187874,0.0,1.0
1978-07-06,55.25,55.25,54.88,55.0,59100,2.85370341746508,2.85370341746508,2.83459264344767,2.84079073231818,1144223.67090288,0.0,1.0
1978-07-07,56.25,56.5,55.25,55.25,127700,2.90535415805269,2.91826684319959,2.85370341746508,2.85370341746508,2472375.00464125,0.0,1.0
1978-07-10,57.25,57.25,56.25,56.25,56600,2.95700489864029,2.95700489864029,2.90535415805269,2.90535415805269,1095821.65436723,0.0,1.0
1978-07-11,58.5,58.62,57.25,57.25,84200,3.02156832437479,3.0277664132453,2.95700489864029,2.95700489864029,1630179.91692086,0.0,1.0
1978-07-12,58.62,58.88,58.5,58.5,149600,3.0277664132453,3.04119560579808,3.02156832437479,3.02156832437479,2896376.6694936,0.0,1.0
1978-07-13,58.25,58.38,57.75,58.38,37900,3.00865563922789,3.01537023550428,2.98283026893409,3.01537023550428,733774.57068053,0.0,1.0
1978-07-14,58.0,58.12,57.5,58.12,98400,2.99574295408099,3.0019410429515,2.96991758378719,3.0019410429515,1905103.37084338,0.0,1.0
1978-07-17,58.0,58.75,58.0,58.0,111300,2.99574295408099,3.03448100952169,2.99574295408099,2.99574295408099,2154857.77616736,0.0,1.0
1978-07-18,57.25,57.88,57.0,57.88,34700,2.95700489864029,2.98954486521048,2.94409221349339,2.98954486521048,671819.989514891,0.0,1.0
1978-07-19,58.62,58.75,57.62,57.62,146500,3.0277664132453,3.03448100952169,2.9761156726577,2.9761156726577,2836358.16898939,0.0,1.0
1978-07-20,58.5,58.75,58.0,58.62,78200,3.02156832437479,3.03448100952169,2.99574295408099,3.0277664132453,1514015.07723529,0.0,1.0
1978-07-21,57.38,58.25,56.75,58.25,82300,2.96371949491668,3.00865563922789,2.93117952834649,3.00865563922789,1593394.38435376,0.0,1.0
1978-07-24,57.25,57.25,56.38,57.25,48200,2.95700489864029,2.95700489864029,2.91206875432907,2.95700489864029,933190.878807427,0.0,1.0
1978-07-25,57.5,57.5,56.25,57.25,80900,2.96991758378719,2.96991758378719,2.90535415805269,2.95700489864029,1566289.25509379,0.0,1.0
1978-07-26,57.88,58.25,57.38,57.5,118900,2.98954486521048,3.00865563922789,2.96371949491668,2.96991758378719,2301999.90643575,0.0,1.0
1978-07-27,58.5,58.75,57.75,57.88,50100,3.02156832437479,3.03448100952169,2.98283026893409,2.98954486521048,969976.411374527,0.0,1.0
1978-07-28,59.0,59.12,58.12,58.5,45900,3.04739369466859,3.05359178353911,3.0019410429515,3.02156832437479,888661.023594627,0.0,1.0
1978-07-31,59.75,59.88,58.62,59.0,105600,3.0861317501093,3.09284634638569,3.0277664132453,3.04739369466859,2044501.17846606,0.0,1.0
1978-08-01,59.75,60.25,59.12,59.75,100800,3.0861317501093,3.1119571204031,3.05359178353911,3.0861317501093,1951569.30671761,0.0,1.0
1978-08-02,61.12,61.25,59.75,59.75,213700,3.15689326471431,3.1636078609907,3.0861317501093,3.0861317501093,4137404.37346779,0.0,1.0
1978-08-03,62.12,63.25,61.5,61.5,190400,3.20854400530192,3.26690934216591,3.1765205461376,3.1765205461376,3686297.57935548,0.0,1.0
1978-08-04,62.12,62.5,61.38,62.12,199100,3.20854400530192,3.22817128672521,3.17032245726709,3.20854400530192,3854736.59689956,0.0,1.0
1978-08-07,61.5,62.38,61.38,62.12,89300,3.1765205461376,3.22197319785469,3.17032245726709,3.20854400530192,1728920.0306536,0.0,1.0
1978-08-08,61.38,61.5,60.5,61.5,77800,3.17032245726709,3.1765205461376,3.12486980555,3.1765205461376,1506270.75458958,0.0,1.0
1978-08-09,61.88,62.12,61.5,61.5,144400,3.19614782756089,3.20854400530192,3.1765205461376,3.1765205461376,2795700.47509943,0.0,1.0
1978-08-10,61.5,62.0,61.5,61.88,90700,3.1765205461376,3.2023459164314,3.1765205461376,3.19614782756089,1756025.15991356,0.0,1.0
1978-08-11,61.5,61.88,61.25,61.5,82300,3.1765205461376,3.19614782756089,3.1636078609907,3.1765205461376,1593394.38435376,0.0,1.0
1978-08-14,61.5,61.75,61.0,61.5,74600,3.1765205461376,3.1894332312845,3.1506951758438,3.1765205461376,1444316.17342395,0.0,1.0
1978-08-15,61.25,61.38,61.0,61.38,61000,3.1636078609907,3.17032245726709,3.1506951758438,3.17032245726709,1181009.20346998,0.0,1.0
1978-08-16,61.75,61.88,61.38,61.38,93300,3.1894332312845,3.19614782756089,3.17032245726709,3.17032245726709,1806363.25711065,0.0,1.0
1978-08-17,61.25,62.0,61.0,61.75,98400,3.1636078609907,3.2023459164314,3.1506951758438,3.1894332312845,1905103.37084338,0.0,1.0
1978-08-18,60.0,61.25,60.0,61.25,53100,3.0990444352562,3.1636078609907,3.0990444352562,3.1636078609907,1028058.83121731,0.0,1.0
1978-08-21,58.88,60.25,58.75,60.0,81300,3.04119560579808,3.1119571204031,3.03448100952169,3.0990444352562,1574033.5777395,0.0,1.0
1978-08-22,59.88,60.0,58.75,58.88,73000,3.09284634638569,3.0990444352562,3.03448100952169,3.04119560579808,1413338.88284112,0.0,1.0
1978-08-23,60.5,61.0,60.25,60.25,110600,3.12486980555,3.1506951758438,3.1119571204031,3.1119571204031,2141305.21153738,0.0,1.0
1978-08-24,61.0,61.25,60.25,60.5,87900,3.1506951758438,3.1636078609907,3.1119571204031,3.12486980555,1701814.90139363,0.0,1.0
1978-08-25,60.88,61.38,60.5,61.0,67500,3.14449708697329,3.17032245726709,3.12486980555,3.1506951758438,1306854.44646268,0.0,1.0
1978-08-28,60.12,61.0,59.62,60.88,44300,3.10524252412671,3.1506951758438,3.07941715383291,3.14449708697329,857683.733011806,0.0,1.0
1978-08-29,59.75,60.0,59.25,60.0,68300,3.0861317501093,3.0990444352562,3.0603063798155,3.0990444352562,1322343.09175409,0.0,1.0
1978-08-30,59.62,60.0,59.62,59.75,30400,3.07941715383291,3.0990444352562,3.07941715383291,3.0861317501093,588568.521073564,0.0,1.0
1978-08-31,60.0,60.25,59.5,59.62,59800,3.0990444352562,3.1119571204031,3.0732190649624,3.07941715383291,1157776.23553287,0.0,1.0
1978-09-01,60.5,61.12,60.0,60.0,129600,3.12486980555,3.15689326471431,3.0990444352562,3.0990444352562,2509160.53720835,0.0,1.0
1978-09-05,61.5,61.5,60.5,60.5,130700,3.1765205461376,3.1765205461376,3.12486980555,3.12486980555,2530457.42448404,0.0,1.0
1978-09-06,61.62,61.88,61.38,61.5,112800,3.18271863500811,3.19614782756089,3.17032245726709,3.1765205461376,2183898.98608876,0.0,1.0
1978-09-07,62.38,62.62,61.88,61.88,92300,3.22197319785469,3.23436937559572,3.19614782756089,3.19614782756089,1787002.45049638,0.0,1.0
1978-09-08,64.0,64.0,62.75,62.75,155400,3.30564739760661,3.30564739760661,3.24108397187211,3.24108397187211,3008669.34785631,0.0,1.0
1978-09-11,64.12,64.62,64.12,64.12,125600,3.31184548647712,3.33767085677093,3.31184548647712,3.31184548647712,2431717.31075131,0.0,1.0
1978-09-12,64.38,64.5,64.12,64.12,77500,3.3252746790299,3.33147276790041,3.31184548647712,3.31184548647712,1500462.5126053,0.0,1.0
1978-09-13,64.38,65.0,64.12,64.38,68500,3.3252746790299,3.35729813819421,3.31184548647712,3.3252746790299,1326215.25307695,0.0,1.0
1978-09-14,63.0,64.5,63.0,64.38,136500,3.25399665701901,3.33147276790041,3.25399665701901,3.3252746790299,2642750.10284676,0.0,1.0
1978-09-15,62.75,63.38,62.5,63.0,87600,3.24108397187211,3.2736239384423,3.22817128672521,3.25399665701901,1696006.65940935,0.0,1.0
1978-09-18,62.75,63.0,61.88,62.75,47500,3.24108397187211,3.25399665701901,3.19614782756089,3.24108397187211,919638.314177444,0.0,1.0
1978-09-19,60.75,62.5,60.5,62.5,100300,3.1377824906969,3.22817128672521,3.12486980555,3.22817128672521,1941888.90341048,0.0,1.0
1978-09-20,59.88,61.62,59.75,60.75,58900,3.09284634638569,3.18271863500811,3.0861317501093,3.1377824906969,1140351.50958003,0.0,1.0
1978-09-21,59.25,60.0,58.75,59.88,102200,3.0603063798155,3.0990444352562,3.03448100952169,3.09284634638569,1978674.43597757,0.0,1.0
1978-09-22,59.88,60.0,58.88,59.25,48200,3.09284634638569,3.0990444352562,3.04119560579808,3.0603063798155,933190.878807427,0.0,1.0
1978-09-25,59.5,59.5,59.25,59.5,23500,3.0732190649624,3.0732190649624,3.0603063798155,3.0732190649624,454978.955435156,0.0,1.0
1978-09-26,59.62,59.88,59.25,59.5,54200,3.07941715383291,3.09284634638569,3.0603063798155,3.0732190649624,1049355.718493,0.0,1.0
1978-09-27,59.12,60.0,59.12,59.62,51500,3.05359178353911,3.0990444352562,3.05359178353911,3.07941715383291,997081.540634491,0.0,1.0
1978-09-28,58.5,58.5,58.0,58.5,74300,3.02156832437479,3.02156832437479,2.99574295408099,3.02156832437479,1438507.93143967,0.0,1.0
1978-09-29,58.88,59.0,58.38,58.5,41600,3.04119560579808,3.04739369466859,3.01537023550428,3.02156832437479,805409.555153299,0.0,1.0
1978-10-02,58.25,58.88,57.75,58.88,82300,3.00865563922789,3.04119560579808,2.98283026893409,3.04119560579808,1593394.38435376,0.0,1.0
1978-10-03,57.38,58.5,57.38,58.25,33200,2.96371949491668,3.02156832437479,2.96371949491668,3.00865563922789,642778.779593497,0.0,1.0
1978-10-04,57.38,57.62,56.88,57.38,29600,2.96371949491668,2.9761156726577,2.93789412462288,2.96371949491668,573079.875782154,0.0,1.0
1978-10-05,57.75,58.12,57.38,57.38,36500,2.98283026893409,3.0019410429515,2.96371949491668,2.96371949491668,706669.441420563,0.0,1.0
1978-10-06,57.88,57.88,57.25,57.75,39300,2.98954486521048,2.98954486521048,2.95700489864029,2.98283026893409,760879.699940496,0.0,1.0
1978-10-09,58.88,59.0,57.75,57.88,38500,3.04119560579808,3.04739369466859,2.98283026893409,2.98954486521048,745391.054649087,0.0,1.0
1978-10-10,59.5,60.25,58.5,58.88,73200,3.0732190649624,3.1119571204031,3.02156832437479,3.04119560579808,1417211.04416398,0.0,1.0
1978-10-11,61.38,61.62,59.12,59.5,87600,3.17032245726709,3.18271863500811,3.05359178353911,3.0732190649624,1696006.65940935,0.0,1.0
1978-10-12,60.0,61.38,60.0,61.38,74500,3.0990444352562,3.17032245726709,3.0990444352562,3.17032245726709,1442380.09276252,0.0,1.0
1978-10-13,60.0,60.25,59.62,60.0,30900,3.0990444352562,3.1119571204031,3.07941715383291,3.0990444352562,598248.924380695,0.0,1.0
1978-10-16,58.5,59.75,58.38,59.75,74100,3.02156832437479,3.0861317501093,3.01537023550428,3.0861317501093,1434635.77011681,0.0,1.0
1978-10-17,58.0,58.75,58.0,58.5,51700,2.99574295408099,3.03448100952169,2.99574295408099,3.02156832437479,1000953.70195735,0.0,1.0
1978-10-18,57.88,58.62,57.88,58.0,118700,2.98954486521048,3.0277664132453,2.98954486521048,2.99574295408099,2298127.7451129,0.0,1.0
1978-10-19,57.75,58.12,57.5,57.88,31600,2.98283026893409,3.0019410429515,2.96991758378719,2.98954486521048,611801.489010679,0.0,1.0
1978-10-20,56.5,57.25,56.38,57.25,87800,2.91826684319959,2.95700489864029,2.91206875432907,2.95700489864029,1699878.8207322,0.0,1.0
1978-10-23,56.62,57.12,55.75,56.5,77000,2.9244649320701,2.9502903023639,2.87952878775888,2.91826684319959,1490782.10929817,0.0,1.0
1978-10-24,56.38,57.12,56.38,56.62,42100,2.91206875432907,2.9502903023639,2.91206875432907,2.9244649320701,815089.958460431,0.0,1.0
1978-10-25,55.88,56.5,55.25,56.38,83100,2.88624338403527,2.91826684319959,2.85370341746508,2.91206875432907,1608883.02964517,0.0,1.0
1978-10-26,54.75,56.12,54.75,55.88,53300,2.82787804717128,2.8986395617763,2.82787804717128,2.88624338403527,1031930.99254016,0.0,1.0
1978-10-27,53.5,55.5,53.5,54.75,51400,2.76331462143678,2.86661610261198,2.76331462143678,2.82787804717128,995145.459973065,0.0,1.0
1978-10-30,55.62,56.0,52.88,53.5,88600,2.8728141914825,2.89244147290578,2.73129116227246,2.76331462143678,1715367.46602361,0.0,1.0
1978-10-31,55.25,56.88,55.12,55.62,111900,2.85370341746508,2.93789412462288,2.84698882118869,2.8728141914825,2166474.26013592,0.0,1.0
1978-11-01,59.0,59.0,57.12,57.12,101400,3.04739369466859,3.04739369466859,2.9502903023639,2.9502903023639,1963185.79068617,0.0,1.0
1978-11-02,58.88,59.62,58.38,59.0,109100,3.04119560579808,3.07941715383291,3.01537023550428,3.04739369466859,2112264.00161598,0.0,1.0
1978-11-03,58.5,59.12,57.75,58.88,68200,3.02156832437479,3.05359178353911,2.98283026893409,3.04119560579808,1320407.01109267,0.0,1.0
1978-11-06,56.12,58.25,56.12,58.25,34200,2.8986395617763,3.00865563922789,2.8986395617763,3.00865563922789,662139.586207759,0.0,1.0
1978-11-07,55.62,55.75,54.75,55.75,49800,2.8728141914825,2.87952878775888,2.82787804717128,2.87952878775888,964168.169390245,0.0,1.0
1978-11-08,56.0,56.0,55.12,55.62,36300,2.89244147290578,2.89244147290578,2.84698882118869,2.8728141914825,702797.280097711,0.0,1.0
1978-11-09,56.25,56.75,56.0,56.0,54100,2.90535415805269,2.93117952834649,2.89244147290578,2.89244147290578,1047419.63783157,0.0,1.0
1978-11-10,56.62,56.75,56.12,56.25,33800,2.9244649320701,2.93117952834649,2.8986395617763,2.90535415805269,654395.263562055,0.0,1.0
1978-11-13,55.88,56.62,55.88,56.62,29300,2.88624338403527,2.9244649320701,2.88624338403527,2.9244649320701,567271.633797877,0.0,1.0
1978-11-14,55.88,56.12,55.5,55.88,56600,2.88624338403527,2.8986395617763,2.86661610261198,2.88624338403527,1095821.65436723,0.0,1.0
1978-11-15,55.5,56.88,55.5,55.88,74600,2.86661610261198,2.93789412462288,2.86661610261198,2.88624338403527,1444316.17342395,0.0,1.0
1978-11-16,56.12,56.38,55.5,55.5,61800,2.8986395617763,2.91206875432907,2.86661610261198,2.86661610261198,1196497.84876139,0.0,1.0
1978-11-17,55.75,56.25,55.5,56.12,44700,2.87952878775888,2.90535415805269,2.86661610261198,2.8986395617763,865428.055657512,0.0,1.0
1978-11-20,56.62,56.75,55.62,55.75,35000,2.9244649320701,2.93117952834649,2.8728141914825,2.87952878775888,677628.231499169,0.0,1.0
1978-11-21,56.5,56.88,56.0,56.62,33400,2.91826684319959,2.93789412462288,2.89244147290578,2.9244649320701,646650.94091635,0.0,1.0
1978-11-22,56.38,56.62,56.25,56.5,22500,2.91206875432907,2.9244649320701,2.90535415805269,2.91826684319959,435618.148820895,0.0,1.0
1978-11-24,56.5,56.5,56.12,56.38,55600,2.91826684319959,2.91826684319959,2.8986395617763,2.91206875432907,1076460.84775297,0.0,1.0
1978-11-27,56.62,57.0,56.25,56.5,75100,2.9244649320701,2.94409221349339,2.90535415805269,2.91826684319959,1453996.57673107,0.0,1.0
1978-11-28,56.5,57.0,56.5,56.62,96300,2.91826684319959,2.94409221349339,2.91826684319959,2.9244649320701,1864445.67695343,0.0,1.0
1978-11-29,55.88,56.25,55.62,56.25,45500,2.88624338403527,2.90535415805269,2.8728141914825,2.90535415805269,880916.700948921,0.0,1.0
1978-11-30,56.5,56.5,55.0,55.88,63000,2.91826684319959,2.91826684319959,2.84079073231818,2.88624338403527,1219730.8166985,0.0,1.0
1978-12-01,57.75,58.12,57.38,57.38,61900,2.98283026893409,3.0019410429515,2.96371949491668,2.96371949491668,1198433.92942282,0.0,1.0
1978-12-04,57.88,57.88,57.25,57.75,57000,2.98954486521048,2.98954486521048,2.95700489864029,2.98283026893409,1103565.97701293,0.0,1.0
1978-12-05,58.25,58.38,57.62,57.88,46100,3.00865563922789,3.01537023550428,2.9761156726577,2.98954486521048,892533.184917478,0.0,1.0
1978-12-06,58.25,59.75,58.25,58.25,150900,3.00865563922789,3.0861317501093,3.00865563922789,3.00865563922789,2921545.71809214,0.0,1.0
1978-12-07,57.5,58.62,57.5,58.25,46500,2.96991758378719,3.0277664132453,2.96991758378719,3.00865563922789,900277.507563182,0.0,1.0
1978-12-08,56.62,57.38,56.5,57.38,54700,2.9244649320701,2.96371949491668,2.91826684319959,2.96371949491668,1059036.12180013,0.0,1.0
1978-12-11,57.0,57.38,56.25,56.62,48600,2.94409221349339,2.96371949491668,2.90535415805269,2.9244649320701,940935.201453132,0.0,1.0
1978-12-12,56.5,57.12,56.25,57.0,38800,2.91826684319959,2.9502903023639,2.90535415805269,2.94409221349339,751199.296633364,0.0,1.0
1978-12-13,56.5,56.62,56.0,56.5,53700,2.91826684319959,2.9244649320701,2.89244147290578,2.91826684319959,1039675.31518587,0.0,1.0
1978-12-14,56.62,56.62,56.12,56.5,19900,2.9244649320701,2.9244649320701,2.8986395617763,2.91826684319959,385280.051623813,0.0,1.0
1978-12-15,56.12,56.62,56.12,56.62,45200,2.8986395617763,2.9244649320701,2.8986395617763,2.9244649320701,875108.458964641,0.0,1.0
1978-12-18,55.0,55.38,54.38,55.38,33400,2.84079073231818,2.86041801374147,2.80876727315387,2.86041801374147,646650.940916351,0.0,1.0
1978-12-19,55.75,55.75,54.75,55.0,43400,2.87952878775888,2.87952878775888,2.82787804717128,2.84079073231818,840259.007058971,0.0,1.0
1978-12-20,55.5,55.62,55.0,55.62,56100,2.86661610261198,2.8728141914825,2.84079073231818,2.8728141914825,1086141.2510601,0.0,1.0
1978-12-21,56.25,57.0,56.0,56.0,55400,2.90535415805269,2.94409221349339,2.89244147290578,2.89244147290578,1072588.68643011,0.0,1.0
1978-12-22,58.0,58.0,56.62,56.62,70600,2.99574295408099,2.99574295408099,2.9244649320701,2.9244649320701,1366872.9469669,0.0,1.0
1978-12-26,58.88,58.88,58.0,58.0,23600,3.04119560579808,3.04119560579808,2.99574295408099,2.99574295408099,456915.036096583,0.0,1.0
1978-12-27,58.25,58.75,58.12,58.75,19800,3.00865563922789,3.03448100952169,3.0019410429515,3.03448100952169,383343.970962388,0.0,1.0
1978-12-28,58.12,58.75,58.12,58.25,32500,3.0019410429515,3.03448100952169,3.0019410429515,3.00865563922789,629226.214963515,0.0,1.0
1978-12-29,58.75,58.88,58.38,58.38,27000,3.03448100952169,3.04119560579808,3.01537023550428,3.01537023550428,522741.778585074,0.0,1.0
1979-01-02,58.62,58.88,57.62,58.75,48600,3.0277664132453,3.04119560579808,2.9761156726577,3.03448100952169,940935.201453134,0.0,1.0
1979-01-03,59.75,59.88,58.75,58.75,41500,3.0861317501093,3.09284634638569,3.03448100952169,3.03448100952169,803473.474491872,0.0,1.0
1979-01-04,60.25,61.25,59.62,59.75,71300,3.1119571204031,3.1636078609907,3.07941715383291,3.0861317501093,1380425.51159688,0.0,1.0
1979-01-05,60.0,60.62,60.0,60.25,118400,3.0990444352562,3.13106789442051,3.0990444352562,3.1119571204031,2292319.50312862,0.0,1.0
1979-01-08,60.38,60.5,59.88,60.0,59100,3.11867171667949,3.12486980555,3.09284634638569,3.0990444352562,1144223.67090288,0.0,1.0
1979-01-09,60.62,60.88,60.25,60.38,78800,3.13106789442051,3.14449708697329,3.1119571204031,3.11867171667949,1525631.56120385,0.0,1.0
1979-01-10,60.0,60.5,59.62,60.5,49400,3.0990444352562,3.12486980555,3.07941715383291,3.12486980555,956423.846744542,0.0,1.0
1979-01-11,60.0,60.0,59.38,60.0,55400,3.0990444352562,3.0990444352562,3.06702097609188,3.0990444352562,1072588.68643011,0.0,1.0
1979-01-12,61.0,61.5,60.62,60.62,61600,3.1506951758438,3.1765205461376,3.13106789442051,3.13106789442051,1192625.68743854,0.0,1.0
1979-01-15,61.38,61.5,61.0,61.0,40000,3.17032245726709,3.1765205461376,3.1506951758438,3.1506951758438,774432.26457048,0.0,1.0
1979-01-16,60.38,61.12,60.38,61.12,100900,3.11867171667949,3.15689326471431,3.11867171667949,3.15689326471431,1953505.38737903,0.0,1.0
1979-01-17,60.75,60.88,59.62,60.38,58100,3.1377824906969,3.14449708697329,3.07941715383291,3.11867171667949,1124862.86428862,0.0,1.0
1979-01-18,60.88,61.0,60.5,60.75,35900,3.14449708697329,3.1506951758438,3.12486980555,3.1377824906969,695052.957452005,0.0,1.0
1979-01-19,60.88,61.25,60.5,60.88,63300,3.14449708697329,3.1636078609907,3.12486980555,3.14449708697329,1225539.05868278,0.0,1.0
1979-01-22,60.38,60.62,59.75,60.62,76400,3.11867171667949,3.13106789442051,3.0861317501093,3.13106789442051,1479165.62532961,0.0,1.0
1979-01-23,61.62,61.62,60.25,60.38,98900,3.18271863500811,3.18271863500811,3.1119571204031,3.11867171667949,1914783.77415051,0.0,1.0
1979-01-24,61.62,62.0,61.5,61.62,67300,3.18271863500811,3.2023459164314,3.1765205461376,3.18271863500811,1302982.28513983,0.0,1.0
1979-01-25,62.0,62.12,61.5,61.62,61300,3.2023459164314,3.20854400530192,3.1765205461376,3.18271863500811,1186817.44545426,0.0,1.0
1979-01-26,62.5,62.88,62.0,62.0,84100,3.22817128672521,3.2477985681485,3.2023459164314,3.2023459164314,1628243.83625943,0.0,1.0
1979-01-29,62.25,62.5,62.0,62.5,37700,3.2152586015783,3.22817128672521,3.2023459164314,3.22817128672521,729902.409357678,0.0,1.0
1979-01-30,61.75,62.38,61.5,62.25,30700,3.1894332312845,3.22197319785469,3.1765205461376,3.2152586015783,594376.763057844,0.0,1.0
1979-01-31,60.75,62.0,60.62,61.75,37100,3.1377824906969,3.2023459164314,3.13106789442051,3.1894332312845,718285.92538912,0.0,1.0
1979-02-01,60.5,60.5,60.25,60.5,28100,3.12486980555,3.12486980555,3.1119571204031,3.12486980555,544038.665860762,0.0,1.0
1979-02-02,60.38,60.62,60.0,60.5,35600,3.11867171667949,3.13106789442051,3.0990444352562,3.12486980555,689244.715467726,0.0,1.0
1979-02-05,59.5,59.88,59.5,59.88,45800,3.0732190649624,3.09284634638569,3.0732190649624,3.09284634638569,886724.942933198,0.0,1.0
1979-02-06,59.75,59.75,59.5,59.5,29100,3.0861317501093,3.0861317501093,3.0732190649624,3.0732190649624,563399.472475023,0.0,1.0
1979-02-07,58.88,59.62,58.5,59.62,106500,3.04119560579808,3.07941715383291,3.02156832437479,3.07941715383291,2061925.9044189,0.0,1.0
1979-02-08,58.75,59.0,58.62,58.88,69200,3.03448100952169,3.04739369466859,3.0277664132453,3.04119560579808,1339767.81770693,0.0,1.0
1979-02-09,58.62,59.25,58.62,58.75,60800,3.0277664132453,3.0603063798155,3.0277664132453,3.03448100952169,1177137.04214713,0.0,1.0
1979-02-12,59.38,59.38,58.62,58.62,26800,3.06702097609188,3.06702097609188,3.0277664132453,3.0277664132453,518869.617262222,0.0,1.0
1979-02-13,59.38,60.0,59.38,59.38,59100,3.06702097609188,3.0990444352562,3.06702097609188,3.06702097609188,1144223.67090288,0.0,1.0
1979-02-14,59.62,59.88,59.38,59.38,46400,3.07941715383291,3.09284634638569,3.06702097609188,3.06702097609188,898341.426901756,0.0,1.0
1979-02-15,59.5,59.5,59.25,59.5,58000,3.0732190649624,3.0732190649624,3.0603063798155,3.0732190649624,1122926.78362719,0.0,1.0
1979-02-16,59.25,59.5,59.25,59.5,33500,3.0603063798155,3.0732190649624,3.0603063798155,3.0732190649624,648587.021577776,0.0,1.0
1979-02-20,60.0,60.0,59.38,59.38,46200,3.0990444352562,3.0990444352562,3.06702097609188,3.06702097609188,894469.265578903,0.0,1.0
1979-02-21,59.75,60.25,59.62,60.0,59500,3.0861317501093,3.1119571204031,3.07941715383291,3.0990444352562,1151967.99354859,0.0,1.0
1979-02-22,59.25,60.12,59.25,59.75,57100,3.0603063798155,3.10524252412671,3.0603063798155,3.0861317501093,1105502.05767436,0.0,1.0
1979-02-23,59.62,59.75,59.38,59.38,46800,3.07941715383291,3.0861317501093,3.06702097609188,3.06702097609188,906085.749547461,0.0,1.0
1979-02-26,59.12,59.88,58.88,59.62,100800,3.05359178353911,3.09284634638569,3.04119560579808,3.07941715383291,1951569.30671761,0.0,1.0
1979-02-27,58.12,59.25,57.75,59.12,77200,3.0019410429515,3.0603063798155,2.98283026893409,3.05359178353911,1494654.27062103,0.0,1.0
1979-02-28,57.75,57.88,57.25,57.88,72600,2.98283026893409,2.98954486521048,2.95700489864029,2.98954486521048,1405594.56019542,0.0,1.0
1979-03-01,58.0,58.0,57.5,57.75,19900,2.99574295408099,2.99574295408099,2.96991758378719,2.98283026893409,385280.051623814,0.0,1.0
1979-03-02,57.88,58.0,57.75,58.0,13300,2.98954486521048,2.99574295408099,2.98283026893409,2.99574295408099,257498.727969684,0.0,1.0
1979-03-05,59.12,59.5,58.25,58.25,47900,3.05359178353911,3.0732190649624,3.00865563922789,3.00865563922789,927382.636823148,0.0,1.0
1979-03-06,58.25,59.12,57.75,59.12,32600,3.00865563922789,3.05359178353911,2.98283026893409,3.05359178353911,631162.295624941,0.0,1.0
1979-03-07,58.75,59.12,58.12,58.25,26000,3.03448100952169,3.05359178353911,3.0019410429515,3.00865563922789,503380.971970812,0.0,1.0
1979-03-08,59.88,59.88,58.62,58.75,85600,3.09284634638569,3.09284634638569,3.0277664132453,3.03448100952169,1657285.04618082,0.0,1.0
1979-03-09,60.0,60.38,59.75,59.88,26900,3.0990444352562,3.11867171667949,3.0861317501093,3.09284634638569,520805.697923647,0.0,1.0
1979-03-12,59.75,60.0,59.12,60.0,40300,3.0861317501093,3.0990444352562,3.05359178353911,3.0990444352562,780240.506554757,0.0,1.0
1979-03-13,59.62,60.25,59.38,59.75,39100,3.07941715383291,3.1119571204031,3.06702097609188,3.0861317501093,757007.538617643,0.0,1.0
1979-03-14,59.38,59.62,59.12,59.62,26000,3.06702097609188,3.07941715383291,3.05359178353911,3.07941715383291,503380.971970812,0.0,1.0
1979-03-15,59.5,59.75,59.0,59.38,17800,3.0732190649624,3.0861317501093,3.04739369466859,3.06702097609188,344622.357733863,0.0,1.0
1979-03-16,60.0,60.12,59.38,59.5,50300,3.0990444352562,3.10524252412671,3.06702097609188,3.0732190649624,973848.572697377,0.0,1.0
1979-03-19,59.75,60.38,59.5,60.0,37800,3.0861317501093,3.11867171667949,3.0732190649624,3.0990444352562,731838.490019102,0.0,1.0
1979-03-20,59.38,59.88,59.12,59.75,46000,3.06702097609188,3.09284634638569,3.05359178353911,3.0861317501093,890597.104256053,0.0,1.0
1979-03-21,59.75,59.75,59.25,59.38,61800,3.0861317501093,3.0861317501093,3.0603063798155,3.06702097609188,1196497.84876139,0.0,1.0
1979-03-22,60.0,60.25,59.5,59.75,41500,3.0990444352562,3.1119571204031,3.0732190649624,3.0861317501093,803473.474491872,0.0,1.0
1979-03-23,60.38,60.62,59.75,60.0,45500,3.11867171667949,3.13106789442051,3.0861317501093,3.0990444352562,880916.70094892,0.0,1.0
1979-03-26,60.62,61.0,60.0,60.38,48800,3.13106789442051,3.1506951758438,3.0990444352562,3.11867171667949,944807.362775986,0.0,1.0
1979-03-27,61.75,61.75,60.62,60.62,32800,3.1894332312845,3.1894332312845,3.13106789442051,3.13106789442051,635034.456947794,0.0,1.0
1979-03-28,60.88,61.62,60.88,61.62,171600,3.14449708697329,3.18271863500811,3.14449708697329,3.18271863500811,3322314.41500736,0.0,1.0
1979-03-29,59.62,60.88,59.25,60.88,71800,3.07941715383291,3.14449708697329,3.0603063798155,3.14449708697329,1390105.91490401,0.0,1.0
1979-03-30,59.38,59.62,59.25,59.62,33800,3.06702097609188,3.07941715383291,3.0603063798155,3.07941715383291,654395.263562056,0.0,1.0
1979-04-02,58.62,59.12,58.38,59.12,57500,3.0277664132453,3.05359178353911,3.01537023550428,3.05359178353911,1113246.38032007,0.0,1.0
1979-04-03,59.0,59.25,58.25,58.62,54800,3.04739369466859,3.0603063798155,3.00865563922789,3.0277664132453,1060972.20246156,0.0,1.0
1979-04-04,58.5,59.62,58.12,59.0,91000,3.02156832437479,3.07941715383291,3.0019410429515,3.04739369466859,1761833.40189784,0.0,1.0
1979-04-05,58.5,58.62,58.25,58.5,123000,3.02156832437479,3.0277664132453,3.00865563922789,3.02156832437479,2381379.21355423,0.0,1.0
1979-04-06,58.75,58.88,58.5,58.5,73000,3.03448100952169,3.04119560579808,3.02156832437479,3.02156832437479,1413338.88284113,0.0,1.0
1979-04-09,58.12,58.75,58.0,58.75,38700,3.0019410429515,3.03448100952169,2.99574295408099,3.03448100952169,749263.21597194,0.0,1.0
1979-04-10,58.5,58.75,57.88,58.12,94600,3.02156832437479,3.03448100952169,2.98954486521048,3.0019410429515,1831532.30570919,0.0,1.0
1979-04-11,58.12,58.75,57.88,58.5,71900,3.0019410429515,3.03448100952169,2.98954486521048,3.02156832437479,1392041.99556544,0.0,1.0
1979-04-12,56.5,57.88,56.5,57.88,103700,2.91826684319959,2.98954486521048,2.91826684319959,2.98954486521048,2007715.64589897,0.0,1.0
1979-04-16,57.0,57.12,56.12,56.5,68500,2.94409221349339,2.9502903023639,2.8986395617763,2.91826684319959,1326215.25307695,0.0,1.0
1979-04-17,56.62,57.12,56.5,57.0,103400,2.9244649320701,2.9502903023639,2.91826684319959,2.94409221349339,2001907.40391469,0.0,1.0
1979-04-18,56.62,56.75,56.5,56.62,67200,2.9244649320701,2.93117952834649,2.91826684319959,2.9244649320701,1301046.2044784,0.0,1.0
1979-04-19,56.62,57.12,56.5,56.62,80700,2.9244649320701,2.9502903023639,2.91826684319959,2.9244649320701,1562417.09377094,0.0,1.0
1979-04-20,56.75,56.88,56.5,56.62,92100,2.93117952834649,2.93789412462288,2.91826684319959,2.9244649320701,1783130.28917353,0.0,1.0
1979-04-23,56.75,56.75,56.5,56.75,37800,2.93117952834649,2.93117952834649,2.91826684319959,2.93117952834649,731838.490019102,0.0,1.0
1979-04-24,56.62,56.88,56.62,56.75,124100,2.9244649320701,2.93789412462288,2.9244649320701,2.93117952834649,2402676.10082991,0.0,1.0
1979-04-25,56.88,56.88,56.5,56.62,58500,2.93789412462288,2.93789412462288,2.91826684319959,2.9244649320701,1132607.18693432,0.0,1.0
1979-04-26,56.25,56.88,56.25,56.88,95100,2.90535415805269,2.93789412462288,2.90535415805269,2.93789412462288,1841212.70901631,0.0,1.0
1979-04-27,55.0,56.0,54.88,56.0,81800,2.84079073231818,2.89244147290578,2.83459264344767,2.89244147290578,1583713.98104663,0.0,1.0
1979-04-30,55.0,55.25,54.5,55.0,57000,2.84079073231818,2.85370341746508,2.81496536202438,2.84079073231818,1103565.97701293,0.0,1.0
1979-05-01,55.38,55.5,55.0,55.0,50100,2.86041801374147,2.86661610261198,2.84079073231818,2.84079073231818,969976.411374526,0.0,1.0
1979-05-02,55.12,55.38,54.88,55.38,37800,2.84698882118869,2.86041801374147,2.83459264344767,2.86041801374147,731838.490019104,0.0,1.0
1979-05-03,55.0,55.38,54.88,55.12,39400,2.84079073231818,2.86041801374147,2.83459264344767,2.84698882118869,762815.780601923,0.0,1.0
1979-05-04,54.62,54.88,54.5,54.88,78900,2.82116345089489,2.83459264344767,2.81496536202438,2.83459264344767,1527567.64186527,0.0,1.0
1979-05-07,53.25,54.0,53.12,54.0,80700,2.75040193628988,2.78913999173058,2.74368734001349,2.78913999173058,1562417.09377094,0.0,1.0
1979-05-08,54.12,54.25,53.0,53.25,72000,2.79533808060109,2.80205267687748,2.73748925114297,2.75040193628988,1393978.07622686,0.0,1.0
1979-05-09,54.12,54.5,53.62,54.12,84200,2.79533808060109,2.81496536202438,2.76951271030729,2.79533808060109,1630179.91692086,0.0,1.0
1979-05-10,53.75,54.38,53.75,54.12,115300,2.77622730658368,2.80876727315387,2.77622730658368,2.79533808060109,2232301.00262441,0.0,1.0
1979-05-11,54.38,54.5,53.75,53.75,86500,2.80876727315387,2.81496536202438,2.77622730658368,2.77622730658368,1674709.77213366,0.0,1.0
1979-05-14,53.75,54.25,53.75,54.25,96600,2.77622730658368,2.80205267687748,2.77622730658368,2.80205267687748,1870253.91893771,0.0,1.0
1979-05-15,54.0,54.38,53.62,53.75,77700,2.78913999173058,2.80876727315387,2.76951271030729,2.77622730658368,1504334.67392816,0.0,1.0
1979-05-16,54.25,54.62,54.0,54.0,49400,2.80205267687748,2.82116345089489,2.78913999173058,2.78913999173058,956423.846744542,0.0,1.0
1979-05-17,56.0,56.0,54.5,54.5,108000,2.89244147290578,2.89244147290578,2.81496536202438,2.81496536202438,2090967.1143403,0.0,1.0
1979-05-18,55.75,56.0,55.62,56.0,41700,2.87952878775888,2.89244147290578,2.8728141914825,2.89244147290578,807345.635814726,0.0,1.0
1979-05-21,56.25,56.25,55.62,55.75,46700,2.90535415805269,2.90535415805269,2.8728141914825,2.87952878775888,904149.668886033,0.0,1.0
1979-05-22,56.75,56.75,55.88,56.25,34000,2.93117952834649,2.93117952834649,2.88624338403527,2.90535415805269,658267.424884907,0.0,1.0
1979-05-23,56.62,57.25,56.62,56.75,48800,2.9244649320701,2.95700489864029,2.9244649320701,2.93117952834649,944807.362775985,0.0,1.0
1979-05-24,56.38,56.62,56.0,56.62,111500,2.91206875432907,2.9244649320701,2.89244147290578,2.9244649320701,2158729.93749021,0.0,1.0
1979-05-25,56.12,56.38,56.0,56.38,78900,2.8986395617763,2.91206875432907,2.89244147290578,2.91206875432907,1527567.64186527,0.0,1.0
1979-05-29,55.88,56.25,55.75,56.12,69400,2.88624338403527,2.90535415805269,2.87952878775888,2.8986395617763,1343639.97902978,0.0,1.0
1979-05-30,54.75,56.0,54.62,55.88,107200,2.82787804717128,2.89244147290578,2.82116345089489,2.88624338403527,2075478.46904889,0.0,1.0
1979-05-31,55.25,55.38,54.5,54.75,44200,2.85370341746508,2.86041801374147,2.81496536202438,2.82787804717128,855747.65235038,0.0,1.0
1979-06-01,55.25,55.25,54.88,55.25,36600,2.85370341746508,2.85370341746508,2.83459264344767,2.85370341746508,708605.522081989,0.0,1.0
1979-06-04,55.62,55.75,55.0,55.25,34400,2.8728141914825,2.87952878775888,2.84079073231818,2.85370341746508,666011.747530611,0.0,1.0
1979-06-05,55.5,55.88,55.38,55.62,65500,2.86661610261198,2.88624338403527,2.86041801374147,2.8728141914825,1268132.83323416,0.0,1.0
1979-06-06,55.38,56.0,55.12,55.5,78000,2.86041801374147,2.89244147290578,2.84698882118869,2.86661610261198,1510142.91591244,0.0,1.0
1979-06-07,55.75,55.88,55.25,55.38,68500,2.87952878775888,2.88624338403527,2.85370341746508,2.86041801374147,1326215.25307695,0.0,1.0
1979-06-08,55.0,55.88,55.0,55.75,73900,2.84079073231818,2.88624338403527,2.84079073231818,2.87952878775888,1430763.60879396,0.0,1.0
1979-06-11,55.0,55.38,54.88,55.0,85600,2.84079073231818,2.86041801374147,2.83459264344767,2.84079073231818,1657285.04618083,0.0,1.0
1979-06-12,55.75,55.88,55.12,55.12,285800,2.87952878775888,2.88624338403527,2.84698882118869,2.84698882118869,5533318.53035608,0.0,1.0
1979-06-13,55.25,55.88,55.0,55.75,125700,2.85370341746508,2.88624338403527,2.84079073231818,2.87952878775888,2433653.39141273,0.0,1.0
1979-06-14,54.88,55.62,54.38,55.25,124900,2.83459264344767,2.8728141914825,2.80876727315387,2.85370341746508,2418164.74612132,0.0,1.0
1979-06-15,54.5,55.0,54.38,54.88,99700,2.81496536202438,2.84079073231818,2.80876727315387,2.83459264344767,1930272.41944192,0.0,1.0
1979-06-18,53.5,54.5,53.25,54.5,70300,2.76331462143678,2.81496536202438,2.75040193628988,2.81496536202438,1361064.70498262,0.0,1.0
1979-06-19,53.62,53.75,53.12,53.5,65700,2.76951271030729,2.77622730658368,2.74368734001349,2.76331462143678,1272004.99455701,0.0,1.0
1979-06-20,53.5,53.75,53.38,53.62,134400,2.76331462143678,2.77622730658368,2.75711653256626,2.76951271030729,2602092.40895681,0.0,1.0
1979-06-21,53.88,54.0,53.38,53.5,158200,2.78294190286007,2.78913999173058,2.75711653256626,2.76331462143678,3062879.60637624,0.0,1.0
1979-06-22,54.0,54.12,53.88,53.88,149000,2.78913999173058,2.79533808060109,2.78294190286007,2.78294190286007,2884760.18552503,0.0,1.0
1979-06-25,53.88,54.12,53.62,54.0,64400,2.78294190286007,2.79533808060109,2.76951271030729,2.78913999173058,1246835.94595847,0.0,1.0
1979-06-26,53.75,54.5,53.62,53.88,267800,2.77622730658368,2.81496536202438,2.76951271030729,2.78294190286007,5184824.01129935,0.0,1.0
1979-06-27,54.0,54.38,53.5,53.75,92300,2.78913999173058,2.80876727315387,2.76331462143678,2.77622730658368,1787002.45049638,0.0,1.0
1979-06-28,54.75,54.88,54.12,54.12,208600,2.82787804717128,2.83459264344767,2.79533808060109,2.79533808060109,4038664.25973505,0.0,1.0
1979-06-29,55.12,55.38,54.75,54.75,64500,2.84698882118869,2.86041801374147,2.82787804717128,2.82787804717128,1248772.0266199,0.0,1.0
1979-07-02,54.62,54.88,54.62,54.88,54400,2.82116345089489,2.83459264344767,2.82116345089489,2.83459264344767,1053227.87981585,0.0,1.0
1979-07-03,54.62,54.62,54.38,54.62,88000,2.82116345089489,2.82116345089489,2.80876727315387,2.82116345089489,1703750.98205506,0.0,1.0
1979-07-05,54.5,54.62,54.12,54.62,27700,2.81496536202438,2.82116345089489,2.79533808060109,2.82116345089489,536294.343215057,0.0,1.0
1979-07-06,55.0,55.12,54.5,54.5,49300,2.84079073231818,2.84698882118869,2.81496536202438,2.81496536202438,954487.766083116,0.0,1.0
1979-07-09,55.75,55.75,55.0,55.0,57700,2.87952878775888,2.87952878775888,2.84079073231818,2.84079073231818,1117118.54164292,0.0,1.0
1979-07-10,55.75,56.12,55.75,55.75,161600,2.87952878775888,2.8986395617763,2.87952878775888,2.87952878775888,3128706.34886474,0.0,1.0
1979-07-11,54.12,54.75,54.12,54.75,250500,2.79533808060109,2.82787804717128,2.79533808060109,2.82787804717128,4849882.05687263,0.0,1.0
1979-07-12,53.62,54.12,53.62,54.12,98700,2.76951271030729,2.79533808060109,2.76951271030729,2.79533808060109,1910911.61282766,0.0,1.0
1979-07-13,54.0,54.12,53.75,53.75,133900,2.78913999173058,2.79533808060109,2.77622730658368,2.77622730658368,2592412.00564968,0.0,1.0
1979-07-16,54.0,54.38,53.5,54.0,138300,2.78913999173058,2.80876727315387,2.76331462143678,2.78913999173058,2677599.55475243,0.0,1.0
1979-07-17,53.5,53.88,53.38,53.88,126000,2.76331462143678,2.78294190286007,2.75711653256626,2.78294190286007,2439461.63339701,0.0,1.0
1979-07-18,54.0,54.0,53.0,53.5,107100,2.78913999173058,2.78913999173058,2.73748925114297,2.76331462143678,2073542.38838746,0.0,1.0
1979-07-19,54.12,54.5,54.12,54.12,46400,2.79533808060109,2.81496536202438,2.79533808060109,2.79533808060109,898341.426901756,0.0,1.0
1979-07-20,54.62,55.0,54.12,54.12,50900,2.82116345089489,2.84079073231818,2.79533808060109,2.79533808060109,985465.056665936,0.0,1.0
1979-07-23,55.12,55.12,54.38,54.62,69300,2.84698882118869,2.84698882118869,2.80876727315387,2.82116345089489,1341703.89836836,0.0,1.0
1979-07-24,55.0,55.5,54.75,55.12,29500,2.84079073231818,2.86661610261198,2.82787804717128,2.84698882118869,571143.795120729,0.0,1.0
1979-07-25,55.0,55.25,54.88,55.0,50000,2.84079073231818,2.85370341746508,2.83459264344767,2.84079073231818,968040.3307131,0.0,1.0
1979-07-26,55.0,55.25,54.88,55.0,88900,2.84079073231818,2.85370341746508,2.83459264344767,2.84079073231818,1721175.70800789,0.0,1.0
1979-07-27,55.12,55.12,54.75,55.0,47700,2.84698882118869,2.84698882118869,2.82787804717128,2.84079073231818,923510.475500298,0.0,1.0
1979-07-30,55.12,55.25,54.62,55.12,27600,2.84698882118869,2.85370341746508,2.82116345089489,2.84698882118869,534358.262553631,0.0,1.0
1979-07-31,55.5,55.5,55.12,55.12,59300,2.86661610261198,2.86661610261198,2.84698882118869,2.84698882118869,1148095.83222574,0.0,1.0
1979-08-01,55.75,55.88,55.5,55.5,67600,2.87952878775888,2.88624338403527,2.86661610261198,2.86661610261198,1308790.52712411,0.0,1.0
1979-08-02,56.5,56.5,56.0,56.0,47000,2.91826684319959,2.91826684319959,2.89244147290578,2.89244147290578,909957.910870312,0.0,1.0
1979-08-03,56.75,56.88,56.38,56.5,44200,2.93117952834649,2.93789412462288,2.91206875432907,2.91826684319959,855747.652350379,0.0,1.0
1979-08-06,57.25,57.5,56.62,56.75,56800,2.95700489864029,2.96991758378719,2.9244649320701,2.93117952834649,1099693.81569008,0.0,1.0
1979-08-07,58.25,58.25,57.5,57.5,107200,3.00865563922789,3.00865563922789,2.96991758378719,2.96991758378719,2075478.46904889,0.0,1.0
1979-08-08,58.5,58.62,58.12,58.25,72500,3.02156832437479,3.0277664132453,3.0019410429515,3.00865563922789,1403658.479534,0.0,1.0
1979-08-09,58.12,58.5,58.0,58.5,102900,3.0019410429515,3.02156832437479,2.99574295408099,3.02156832437479,1992227.00060756,0.0,1.0
1979-08-10,59.12,59.25,57.88,58.12,48500,3.05359178353911,3.0603063798155,2.98954486521048,3.0019410429515,938999.120791705,0.0,1.0
1979-08-13,59.5,59.5,59.12,59.12,55100,3.0732190649624,3.0732190649624,3.05359178353911,3.05359178353911,1066780.44444583,0.0,1.0
1979-08-14,59.38,59.5,59.12,59.5,74100,3.06702097609188,3.0732190649624,3.05359178353911,3.0732190649624,1434635.77011681,0.0,1.0
1979-08-15,59.12,59.38,58.12,59.38,109500,3.05359178353911,3.06702097609188,3.0019410429515,3.06702097609188,2120008.32426169,0.0,1.0
1979-08-16,58.88,59.5,58.25,59.12,120900,3.04119560579808,3.0732190649624,3.00865563922789,3.05359178353911,2340721.51966428,0.0,1.0
1979-08-17,57.88,58.38,57.75,58.38,62100,2.98954486521048,3.01537023550428,2.98283026893409,3.01537023550428,1202306.09074567,0.0,1.0
1979-08-20,57.88,58.0,57.5,57.88,44700,2.98954486521048,2.99574295408099,2.96991758378719,2.98954486521048,865428.05565751,0.0,1.0
1979-08-21,57.88,58.25,57.62,57.88,59700,2.98954486521048,3.00865563922789,2.9761156726577,2.98954486521048,1155840.15487144,0.0,1.0
1979-08-22,57.75,57.88,57.5,57.88,40500,2.98283026893409,2.98954486521048,2.96991758378719,2.98954486521048,784112.667877611,0.0,1.0
1979-08-23,57.38,57.62,57.25,57.62,61000,2.96371949491668,2.9761156726577,2.95700489864029,2.9761156726577,1181009.20346998,0.0,1.0
1979-08-24,56.25,57.25,56.12,57.25,51300,2.90535415805269,2.95700489864029,2.8986395617763,2.95700489864029,993209.379311638,0.0,1.0
1979-08-27,56.25,56.38,55.75,56.25,121800,2.90535415805269,2.91206875432907,2.87952878775888,2.90535415805269,2358146.24561711,0.0,1.0
1979-08-28,56.38,56.62,56.12,56.25,89000,2.91206875432907,2.9244649320701,2.8986395617763,2.90535415805269,1723111.78866932,0.0,1.0
1979-08-29,56.38,56.62,56.38,56.38,94100,2.91206875432907,2.9244649320701,2.91206875432907,2.91206875432907,1821851.90240206,0.0,1.0
1979-08-30,56.88,56.88,56.38,56.38,64900,2.93789412462288,2.93789412462288,2.91206875432907,2.91206875432907,1256516.3492656,0.0,1.0
1979-08-31,56.88,57.0,56.75,56.88,111300,2.93789412462288,2.94409221349339,2.93117952834649,2.93789412462288,2154857.77616736,0.0,1.0
1979-09-04,56.25,56.88,56.25,56.88,118100,2.90535415805269,2.93789412462288,2.90535415805269,2.93789412462288,2286511.26114434,0.0,1.0
1979-09-05,56.0,56.0,55.75,56.0,84000,2.89244147290578,2.89244147290578,2.87952878775888,2.89244147290578,1626307.75559801,0.0,1.0
1979-09-06,56.12,56.25,55.88,56.0,69600,2.8986395617763,2.90535415805269,2.88624338403527,2.89244147290578,1347512.14035263,0.0,1.0
1979-09-07,56.0,56.12,55.25,56.12,63500,2.89244147290578,2.8986395617763,2.85370341746508,2.8986395617763,1229411.22000564,0.0,1.0
1979-09-10,56.25,56.62,56.12,56.12,60500,2.90535415805269,2.9244649320701,2.8986395617763,2.8986395617763,1171328.80016285,0.0,1.0
1979-09-11,56.0,56.88,55.88,56.25,64800,2.89244147290578,2.93789412462288,2.88624338403527,2.90535415805269,1254580.26860418,0.0,1.0
1979-09-12,56.0,57.38,55.88,56.0,91000,2.89244147290578,2.96371949491668,2.88624338403527,2.89244147290578,1761833.40189784,0.0,1.0
1979-09-13,55.25,56.25,55.25,56.0,73200,2.85370341746508,2.90535415805269,2.85370341746508,2.89244147290578,1417211.04416398,0.0,1.0
1979-09-14,56.0,56.12,55.25,55.25,40700,2.89244147290578,2.8986395617763,2.85370341746508,2.85370341746508,787984.829200464,0.0,1.0
1979-09-17,55.38,56.25,55.38,56.0,69400,2.86041801374147,2.90535415805269,2.86041801374147,2.89244147290578,1343639.97902978,0.0,1.0
1979-09-18,55.0,55.5,55.0,55.38,130100,2.84079073231818,2.86661610261198,2.84079073231818,2.86041801374147,2518840.94051549,0.0,1.0
1979-09-19,55.0,55.12,54.38,55.0,93600,2.84079073231818,2.84698882118869,2.80876727315387,2.84079073231818,1812171.49909492,0.0,1.0
1979-09-20,55.62,55.62,54.5,55.0,64600,2.8728141914825,2.8728141914825,2.81496536202438,2.84079073231818,1250708.10728132,0.0,1.0
1979-09-21,55.62,55.62,55.25,55.62,143400,2.8728141914825,2.8728141914825,2.85370341746508,2.8728141914825,2776339.66848516,0.0,1.0
1979-09-24,55.62,56.0,55.5,55.62,47800,2.8728141914825,2.89244147290578,2.86661610261198,2.8728141914825,925446.556161721,0.0,1.0
1979-09-25,55.88,55.88,55.38,55.62,64400,2.88624338403527,2.88624338403527,2.86041801374147,2.8728141914825,1246835.94595847,0.0,1.0
1979-09-26,56.0,56.25,55.75,55.88,62000,2.89244147290578,2.90535415805269,2.87952878775888,2.88624338403527,1200370.01008425,0.0,1.0
1979-09-27,56.12,56.12,55.75,56.0,23000,2.8986395617763,2.8986395617763,2.87952878775888,2.89244147290578,445298.552128025,0.0,1.0
1979-09-28,55.75,56.25,55.62,56.12,138200,2.87952878775888,2.90535415805269,2.8728141914825,2.8986395617763,2675663.47409101,0.0,1.0
1979-10-01,54.62,55.25,54.38,55.25,183200,2.82116345089489,2.85370341746508,2.80876727315387,2.85370341746508,3546899.7717328,0.0,1.0
1979-10-02,55.0,55.0,54.38,54.62,59400,2.84079073231818,2.84079073231818,2.80876727315387,2.82116345089489,1150031.91288716,0.0,1.0
1979-10-03,54.88,55.12,54.75,55.0,127000,2.83459264344767,2.84698882118869,2.82787804717128,2.84079073231818,2458822.44001127,0.0,1.0
1979-10-04,54.62,55.12,54.5,54.88,130300,2.82116345089489,2.84698882118869,2.81496536202438,2.83459264344767,2522713.10183834,0.0,1.0
1979-10-05,54.88,55.25,54.62,54.62,89700,2.83459264344767,2.85370341746508,2.82116345089489,2.82116345089489,1736664.3532993,0.0,1.0
1979-10-08,54.38,54.75,54.38,54.75,75800,2.80876727315387,2.82787804717128,2.80876727315387,2.82787804717128,1467549.14136106,0.0,1.0
1979-10-09,53.12,54.25,53.12,54.25,128900,2.74368734001349,2.80205267687748,2.74368734001349,2.80205267687748,2495607.97257837,0.0,1.0
1979-10-10,52.38,53.25,51.88,53.12,174100,2.70546579197866,2.75040193628988,2.67964042168486,2.74368734001349,3370716.43154301,0.0,1.0
1979-10-11,52.62,53.25,52.38,52.38,99200,2.71786196971969,2.75040193628988,2.70546579197866,2.70546579197866,1920592.01613479,0.0,1.0
1979-10-12,52.75,53.12,52.62,52.62,95300,2.72457656599607,2.74368734001349,2.71786196971969,2.71786196971969,1845084.87033917,0.0,1.0
1979-10-15,52.62,52.75,52.62,52.75,37300,2.71786196971969,2.72457656599607,2.71786196971969,2.72457656599607,722158.086711971,0.0,1.0
1979-10-16,52.0,52.75,51.88,52.62,124300,2.68583851055537,2.72457656599607,2.67964042168486,2.71786196971969,2406548.26215277,0.0,1.0
1979-10-17,52.12,52.12,51.62,52.0,90500,2.69203659942588,2.69203659942588,2.66621122913208,2.68583851055537,1752152.99859071,0.0,1.0
1979-10-18,51.62,52.25,51.5,52.12,67200,2.66621122913208,2.69875119570227,2.66001314026157,2.69203659942588,1301046.20447841,0.0,1.0
1979-10-19,51.25,51.62,51.25,51.62,147100,2.64710045511467,2.66621122913208,2.64710045511467,2.66621122913208,2847974.65295794,0.0,1.0
1979-10-22,50.25,51.25,49.38,51.25,202800,2.59544971452707,2.64710045511467,2.55051357021585,2.64710045511467,3926371.58137232,0.0,1.0
1979-10-23,49.88,50.5,49.88,50.25,61600,2.57633894050965,2.60836239967397,2.57633894050965,2.59544971452707,1192625.68743854,0.0,1.0
1979-10-24,49.5,50.12,49.5,49.88,155700,2.55671165908636,2.58873511825068,2.55671165908636,2.57633894050965,3014477.5898406,0.0,1.0
1979-10-25,49.5,49.88,49.5,49.5,60300,2.55671165908636,2.57633894050965,2.55671165908636,2.55671165908636,1167456.63884,0.0,1.0
1979-10-26,50.0,50.25,49.75,49.75,55000,2.58253702938016,2.59544971452707,2.56962434423326,2.56962434423326,1064844.36378441,0.0,1.0
1979-10-29,49.75,50.38,49.75,50.0,86400,2.56962434423326,2.60216431080345,2.56962434423326,2.58253702938016,1672773.69147224,0.0,1.0
1979-10-30,50.12,50.12,49.62,49.75,64600,2.58873511825068,2.58873511825068,2.56290974795688,2.56962434423326,1250708.10728132,0.0,1.0
1979-10-31,49.75,50.12,49.62,50.12,86300,2.56962434423326,2.58873511825068,2.56290974795688,2.58873511825068,1670837.61081081,0.0,1.0
1979-11-01,50.12,50.25,50.0,50.0,58700,2.58873511825068,2.59544971452707,2.58253702938016,2.58253702938016,1136479.34825718,0.0,1.0
1979-11-02,50.62,50.75,50.38,50.38,51800,2.61456048854448,2.62127508482087,2.60216431080345,2.60216431080345,1002889.78261877,0.0,1.0
1979-11-05,50.12,50.62,50.12,50.62,51300,2.58873511825068,2.61456048854448,2.58873511825068,2.61456048854448,993209.379311639,0.0,1.0
1979-11-06,49.88,50.12,49.88,50.12,46500,2.57633894050965,2.58873511825068,2.57633894050965,2.58873511825068,900277.507563183,0.0,1.0
1979-11-07,49.12,49.75,49.12,49.75,80900,2.53708437766307,2.56962434423326,2.53708437766307,2.56962434423326,1566289.2550938,0.0,1.0
1979-11-08,50.12,50.5,49.12,49.12,71000,2.58873511825068,2.60836239967397,2.53708437766307,2.53708437766307,1374617.2696126,0.0,1.0
1979-11-09,50.62,50.88,50.38,50.38,105400,2.61456048854448,2.62798968109726,2.60216431080345,2.60216431080345,2040629.01714321,0.0,1.0
1979-11-12,51.75,51.75,50.75,50.75,25900,2.67292582540847,2.67292582540847,2.62127508482087,2.62127508482087,501444.891309386,0.0,1.0
1979-11-13,51.5,51.88,51.38,51.75,74300,2.66001314026157,2.67964042168486,2.65381505139106,2.67292582540847,1438507.93143967,0.0,1.0
1979-11-14,51.62,51.62,51.0,51.5,64700,2.66621122913208,2.66621122913208,2.63418776996777,2.66001314026157,1252644.18794275,0.0,1.0
1979-11-15,51.75,51.75,51.62,51.62,162300,2.67292582540847,2.67292582540847,2.66621122913208,2.66621122913208,3142258.91349472,0.0,1.0
1979-11-16,51.5,51.75,51.5,51.75,129600,2.66001314026157,2.67292582540847,2.66001314026157,2.67292582540847,2509160.53720835,0.0,1.0
1979-11-19,51.38,51.88,51.38,51.5,42700,2.65381505139106,2.67964042168486,2.65381505139106,2.66001314026157,826706.442428986,0.0,1.0
1979-11-20,51.88,52.38,51.62,51.62,57800,2.67964042168486,2.70546579197866,2.66621122913208,2.66621122913208,1119054.62230434,0.0,1.0
1979-11-21,52.12,52.12,51.5,51.88,111000,2.69203659942588,2.69203659942588,2.66001314026157,2.67964042168486,2149049.53418308,0.0,1.0
1979-11-23,52.5,52.5,52.12,52.12,38600,2.71166388084917,2.71166388084917,2.69203659942588,2.69203659942588,747327.135310513,0.0,1.0
1979-11-26,54.0,54.38,52.75,52.75,78400,2.78913999173058,2.80876727315387,2.72457656599607,2.72457656599607,1517887.23855814,0.0,1.0
1979-11-27,54.25,54.38,53.75,54.0,160200,2.80205267687748,2.80876727315387,2.77622730658368,2.78913999173058,3101601.21960477,0.0,1.0
1979-11-28,54.25,54.5,53.88,54.25,76200,2.80205267687748,2.81496536202438,2.78294190286007,2.80205267687748,1475293.46400676,0.0,1.0
1979-11-29,54.75,55.12,54.12,54.25,59700,2.82787804717128,2.84698882118869,2.79533808060109,2.80205267687748,1155840.15487144,0.0,1.0
1979-11-30,54.0,54.88,53.75,54.75,87000,2.78913999173058,2.83459264344767,2.77622730658368,2.82787804717128,1684390.17544079,0.0,1.0
1979-12-03,53.62,54.12,53.5,54.0,108500,2.76951271030729,2.79533808060109,2.76331462143678,2.78913999173058,2100647.51764742,0.0,1.0
1979-12-04,53.38,54.0,53.25,53.62,59300,2.75711653256626,2.78913999173058,2.75040193628988,2.76951271030729,1148095.83222574,0.0,1.0
1979-12-05,53.38,53.88,53.38,53.38,87800,2.75711653256626,2.78294190286007,2.75711653256626,2.75711653256626,1699878.82073221,0.0,1.0
1979-12-06,53.75,53.75,53.0,53.38,71300,2.77622730658368,2.77622730658368,2.73748925114297,2.75711653256626,1380425.51159688,0.0,1.0
1979-12-07,53.75,54.5,53.62,53.75,69700,2.77622730658368,2.81496536202438,2.76951271030729,2.77622730658368,1349448.22101406,0.0,1.0
1979-12-10,54.38,54.38,53.75,53.75,62800,2.80876727315387,2.80876727315387,2.77622730658368,2.77622730658368,1215858.65537565,0.0,1.0
1979-12-11,54.5,54.62,54.25,54.38,104800,2.81496536202438,2.82116345089489,2.80205267687748,2.80876727315387,2029012.53317466,0.0,1.0
1979-12-12,54.0,54.38,53.88,54.38,41200,2.78913999173058,2.80876727315387,2.78294190286007,2.80876727315387,797665.232507593,0.0,1.0
1979-12-13,54.12,54.12,53.88,54.0,134500,2.79533808060109,2.79533808060109,2.78294190286007,2.78913999173058,2604028.48961824,0.0,1.0
1979-12-14,54.5,54.5,54.0,54.12,81300,2.81496536202438,2.81496536202438,2.78913999173058,2.79533808060109,1574033.5777395,0.0,1.0
1979-12-17,54.62,54.75,54.38,54.5,48300,2.82116345089489,2.82787804717128,2.80876727315387,2.81496536202438,935126.959468855,0.0,1.0
1979-12-18,54.62,54.88,54.38,54.62,119100,2.82116345089489,2.83459264344767,2.80876727315387,2.82116345089489,2305872.0677586,0.0,1.0
1979-12-19,54.0,54.5,53.88,54.5,103200,2.78913999173058,2.81496536202438,2.78294190286007,2.81496536202438,1998035.24259184,0.0,1.0
1979-12-20,53.88,54.12,53.75,54.0,109700,2.78294190286007,2.79533808060109,2.77622730658368,2.78913999173058,2123880.48558454,0.0,1.0
1979-12-21,53.0,54.12,53.0,53.88,57300,2.73748925114297,2.79533808060109,2.73748925114297,2.78294190286007,1109374.21899721,0.0,1.0
1979-12-24,53.75,53.75,53.12,53.12,42500,2.77622730658368,2.77622730658368,2.74368734001349,2.74368734001349,822834.281106134,0.0,1.0
1979-12-26,54.0,54.12,53.88,53.88,40900,2.78913999173058,2.79533808060109,2.78294190286007,2.78294190286007,791856.990523315,0.0,1.0
1979-12-27,54.38,54.38,54.0,54.0,98500,2.80876727315387,2.80876727315387,2.78913999173058,2.78913999173058,1907039.4515048,0.0,1.0
1979-12-28,54.25,54.38,54.12,54.38,30900,2.80205267687748,2.80876727315387,2.79533808060109,2.80876727315387,598248.924380695,0.0,1.0
1979-12-31,54.0,54.38,53.75,54.25,22300,2.78913999173058,2.80876727315387,2.77622730658368,2.80205267687748,431745.987498042,0.0,1.0
1980-01-02,53.25,53.88,53.0,53.88,147800,2.75040193628988,2.78294190286007,2.73748925114297,2.78294190286007,2861527.21758792,0.0,1.0
1980-01-03,52.75,53.12,52.62,53.12,71100,2.72457656599607,2.74368734001349,2.71786196971969,2.74368734001349,1376553.35027403,0.0,1.0
1980-01-04,53.5,53.5,52.75,52.75,67700,2.76331462143678,2.76331462143678,2.72457656599607,2.72457656599607,1310726.60778553,0.0,1.0
1980-01-07,53.25,53.5,53.12,53.5,59300,2.75040193628988,2.76331462143678,2.74368734001349,2.76331462143678,1148095.83222573,0.0,1.0
1980-01-08,53.75,53.75,53.0,53.25,35100,2.77622730658368,2.77622730658368,2.73748925114297,2.75040193628988,679564.312160595,0.0,1.0
1980-01-09,55.25,55.25,54.5,54.5,107700,2.85370341746508,2.85370341746508,2.81496536202438,2.81496536202438,2085158.87235602,0.0,1.0
1980-01-10,54.88,55.25,54.75,55.25,249100,2.83459264344767,2.85370341746508,2.82787804717128,2.85370341746508,4822776.92761266,0.0,1.0
1980-01-11,54.25,55.12,54.25,54.88,131500,2.80205267687748,2.84698882118869,2.80205267687748,2.83459264344767,2545946.06977545,0.0,1.0
1980-01-14,54.75,54.88,54.5,54.5,74100,2.82787804717128,2.83459264344767,2.81496536202438,2.81496536202438,1434635.77011681,0.0,1.0
1980-01-15,54.75,54.75,54.25,54.75,45800,2.82787804717128,2.82787804717128,2.80205267687748,2.82787804717128,886724.942933199,0.0,1.0
1980-01-16,55.5,56.12,54.88,54.88,158000,2.86661610261198,2.8986395617763,2.83459264344767,2.83459264344767,3059007.4450534,0.0,1.0
1980-01-17,55.25,55.5,55.12,55.5,54100,2.85370341746508,2.86661610261198,2.84698882118869,2.86661610261198,1047419.63783157,0.0,1.0
1980-01-18,54.38,55.25,53.5,55.25,254600,2.80876727315387,2.85370341746508,2.76331462143678,2.85370341746508,4929261.3639911,0.0,1.0
1980-01-21,54.75,55.5,54.0,54.38,89800,2.82787804717128,2.86661610261198,2.78913999173058,2.80876727315387,1738600.43396073,0.0,1.0
1980-01-22,54.75,55.25,54.38,54.75,144800,2.82787804717128,2.85370341746508,2.80876727315387,2.82787804717128,2803444.79774514,0.0,1.0
1980-01-23,55.38,55.38,54.25,54.75,99700,2.86041801374147,2.86041801374147,2.80205267687748,2.82787804717128,1930272.41944192,0.0,1.0
1980-01-24,56.62,57.0,55.88,55.88,137800,2.9244649320701,2.94409221349339,2.88624338403527,2.88624338403527,2667919.1514453,0.0,1.0
1980-01-25,57.0,57.12,56.38,56.62,152400,2.94409221349339,2.9502903023639,2.91206875432907,2.9244649320701,2950586.92801352,0.0,1.0
1980-01-28,57.0,57.12,56.62,57.0,63700,2.94409221349339,2.9502903023639,2.9244649320701,2.94409221349339,1233283.38132849,0.0,1.0
1980-01-29,56.75,57.38,56.62,57.0,118800,2.93117952834649,2.96371949491668,2.9244649320701,2.94409221349339,2300063.82577432,0.0,1.0
1980-01-30,57.25,57.38,56.75,56.75,100900,2.95700489864029,2.96371949491668,2.93117952834649,2.93117952834649,1953505.38737903,0.0,1.0
1980-01-31,56.75,58.25,56.75,57.25,122300,2.93117952834649,3.00865563922789,2.93117952834649,2.95700489864029,2367826.64892424,0.0,1.0
1980-02-01,56.62,56.88,56.5,56.75,83400,2.9244649320701,2.93789412462288,2.91826684319959,2.93117952834649,1614691.27162945,0.0,1.0
1980-02-04,56.5,56.88,56.5,56.62,69200,2.91826684319959,2.93789412462288,2.91826684319959,2.9244649320701,1339767.81770693,0.0,1.0
1980-02-05,56.0,56.5,55.88,56.5,100800,2.89244147290578,2.91826684319959,2.88624338403527,2.91826684319959,1951569.30671761,0.0,1.0
1980-02-06,54.75,55.88,54.75,55.88,123000,2.82787804717128,2.88624338403527,2.82787804717128,2.88624338403527,2381379.21355422,0.0,1.0
1980-02-07,54.5,54.88,54.25,54.75,138800,2.81496536202438,2.83459264344767,2.80205267687748,2.82787804717128,2687279.95805956,0.0,1.0
1980-02-08,55.12,55.25,54.25,54.5,89800,2.84698882118869,2.85370341746508,2.80205267687748,2.81496536202438,1738600.43396073,0.0,1.0
1980-02-11,54.88,55.38,54.5,55.12,199800,2.83459264344767,2.86041801374147,2.81496536202438,2.84698882118869,3868289.16152954,0.0,1.0
1980-02-12,55.38,55.5,54.75,54.88,81400,2.86041801374147,2.86661610261198,2.82787804717128,2.83459264344767,1575969.65840093,0.0,1.0
1980-02-13,57.0,57.38,56.0,56.0,145900,2.94409221349339,2.96371949491668,2.89244147290578,2.89244147290578,2824741.68502082,0.0,1.0
1980-02-14,56.75,57.38,56.5,57.0,96600,2.93117952834649,2.96371949491668,2.91826684319959,2.94409221349339,1870253.91893771,0.0,1.0
1980-02-15,56.5,56.75,56.38,56.75,103800,2.91826684319959,2.93117952834649,2.91206875432907,2.93117952834649,2009651.72656039,0.0,1.0
1980-02-19,55.75,56.38,55.62,56.38,68700,2.87952878775888,2.91206875432907,2.8728141914825,2.91206875432907,1330087.4143998,0.0,1.0
1980-02-20,55.75,56.0,55.38,55.75,57200,2.87952878775888,2.89244147290578,2.86041801374147,2.87952878775888,1107438.13833579,0.0,1.0
1980-02-21,54.5,56.75,54.5,55.75,104900,2.81496536202438,2.93117952834649,2.81496536202438,2.87952878775888,2030948.61383608,0.0,1.0
1980-02-22,54.5,54.62,53.75,54.5,89300,2.81496536202438,2.82116345089489,2.77622730658368,2.81496536202438,1728920.0306536,0.0,1.0
1980-02-25,54.12,54.38,53.88,54.38,52000,2.79533808060109,2.80876727315387,2.78294190286007,2.80876727315387,1006761.94394162,0.0,1.0
1980-02-26,54.0,54.25,53.75,54.12,105900,2.78913999173058,2.80205267687748,2.77622730658368,2.79533808060109,2050309.42045034,0.0,1.0
1980-02-27,52.0,54.0,52.0,54.0,143100,2.68583851055537,2.78913999173058,2.68583851055537,2.78913999173058,2770531.42650089,0.0,1.0
1980-02-28,52.5,52.62,52.0,52.0,46900,2.71166388084917,2.71786196971969,2.68583851055537,2.68583851055537,908021.830208888,0.0,1.0
1980-02-29,53.25,53.25,52.38,52.5,52300,2.75040193628988,2.75040193628988,2.70546579197866,2.71166388084917,1012570.1859259,0.0,1.0
1980-03-03,51.5,53.25,51.5,53.25,245300,2.66001314026157,2.75040193628988,2.66001314026157,2.75040193628988,4749205.86247846,0.0,1.0
1980-03-04,51.0,51.62,50.75,51.5,102700,2.63418776996777,2.66621122913208,2.62127508482087,2.66001314026157,1988354.8392847,0.0,1.0
1980-03-05,49.88,51.0,49.88,51.0,149900,2.57633894050965,2.63418776996777,2.57633894050965,2.63418776996777,2902184.91147787,0.0,1.0
1980-03-06,50.12,50.38,49.5,49.88,146100,2.58873511825068,2.60216431080345,2.55671165908636,2.57633894050965,2828613.84634367,0.0,1.0
1980-03-07,49.12,49.88,49.0,49.88,345000,2.53708437766307,2.57633894050965,2.53088628879256,2.57633894050965,6679478.2819204,0.0,1.0
1980-03-10,49.0,49.75,48.75,49.12,173700,2.53088628879256,2.56962434423326,2.51797360364566,2.53708437766307,3362972.10889731,0.0,1.0
1980-03-11,49.62,49.62,49.0,49.0,153200,2.56290974795688,2.56290974795688,2.53088628879256,2.53088628879256,2966075.57330493,0.0,1.0
1980-03-12,49.38,49.62,49.0,49.62,73400,2.55051357021585,2.56290974795688,2.53088628879256,2.56290974795688,1421083.20548683,0.0,1.0
1980-03-13,49.25,49.38,49.12,49.38,73500,2.54379897393946,2.55051357021585,2.53708437766307,2.55051357021585,1423019.28614826,0.0,1.0
1980-03-14,49.0,49.25,48.62,49.25,76000,2.53088628879256,2.54379897393946,2.51125900736927,2.54379897393946,1471421.30268391,0.0,1.0
1980-03-17,47.0,48.5,46.62,48.5,64300,2.42758480761735,2.50506091849876,2.40795752619407,2.50506091849876,1244899.86529705,0.0,1.0
1980-03-18,47.5,47.5,46.62,47.0,183100,2.45341017791116,2.45341017791116,2.40795752619407,2.42758480761735,3544963.69107137,0.0,1.0
1980-03-19,46.88,48.25,46.88,47.5,142300,2.42138671874684,2.49214823335186,2.42138671874684,2.45341017791116,2755042.78120948,0.0,1.0
1980-03-20,45.5,47.12,45.5,46.88,107900,2.35010869673595,2.43378289648787,2.35010869673595,2.42138671874684,2089031.03367887,0.0,1.0
1980-03-21,44.75,45.75,44.75,45.5,74600,2.31137064129525,2.36302138188285,2.31137064129525,2.35010869673595,1444316.17342394,0.0,1.0
1980-03-24,43.75,45.0,43.5,44.75,123900,2.25971990070764,2.32428332644215,2.24680721556074,2.31137064129525,2398803.93950706,0.0,1.0
1980-03-25,45.12,45.12,43.62,43.75,104800,2.33048141531266,2.33048141531266,2.25300530443126,2.25971990070764,2029012.53317466,0.0,1.0
1980-03-26,45.75,46.38,45.25,45.25,98700,2.36302138188285,2.39556134845304,2.33719601158905,2.33719601158905,1910911.61282766,0.0,1.0
1980-03-27,45.25,45.62,44.75,45.62,102200,2.33719601158905,2.35630678560646,2.31137064129525,2.35630678560646,1978674.43597757,0.0,1.0
1980-03-28,47.62,48.25,45.75,45.75,114700,2.45960826678167,2.49214823335186,2.36302138188285,2.36302138188285,2220684.51865585,0.0,1.0
1980-03-31,47.62,48.0,47.0,47.62,45200,2.45960826678167,2.47923554820496,2.42758480761735,2.45960826678167,875108.458964641,0.0,1.0
1980-04-01,47.62,48.0,47.25,47.62,53300,2.45960826678167,2.47923554820496,2.44049749276426,2.45960826678167,1031930.99254016,0.0,1.0
1980-04-02,48.0,48.12,47.62,47.62,98000,2.47923554820496,2.48543363707547,2.45960826678167,2.45960826678167,1897359.04819767,0.0,1.0
1980-04-03,46.75,47.88,46.62,47.88,111700,2.41467212247045,2.47303745933445,2.40795752619407,2.47303745933445,2162602.09881307,0.0,1.0
1980-04-07,46.25,46.75,46.0,46.75,53900,2.38884675217665,2.41467212247045,2.37593406702975,2.41467212247045,1043547.47650872,0.0,1.0
1980-04-08,46.5,46.62,46.12,46.25,70600,2.40175943732355,2.40795752619407,2.38213215590026,2.38884675217665,1366872.9469669,0.0,1.0
1980-04-09,48.25,48.62,46.62,46.62,80000,2.49214823335186,2.51125900736927,2.40795752619407,2.40795752619407,1548864.52914096,0.0,1.0
1980-04-10,47.5,48.38,47.5,48.25,101300,2.45341017791116,2.49886282962825,2.45341017791116,2.49214823335186,1961249.71002474,0.0,1.0
1980-04-11,47.38,47.75,47.0,47.5,50000,2.44721208904064,2.46632286305806,2.42758480761735,2.45341017791116,968040.330713101,0.0,1.0
1980-04-14,46.62,47.12,46.62,47.12,70300,2.40795752619407,2.43378289648787,2.40795752619407,2.43378289648787,1361064.70498262,0.0,1.0
1980-04-15,45.5,46.5,45.0,46.5,80100,2.35010869673595,2.40175943732355,2.32428332644215,2.40175943732355,1550800.60980239,0.0,1.0
1980-04-16,44.5,46.12,44.5,45.5,115400,2.29845795614835,2.38213215590026,2.29845795614835,2.35010869673595,2234237.08328583,0.0,1.0
1980-04-17,44.75,44.75,43.88,44.5,86300,2.31137064129525,2.31137064129525,2.26643449698403,2.29845795614835,1670837.61081081,0.0,1.0
1980-04-18,44.5,44.75,44.12,44.75,44900,2.29845795614835,2.31137064129525,2.27883067472506,2.31137064129525,869300.216980362,0.0,1.0
1980-04-21,44.38,44.75,44.12,44.5,43200,2.29225986727783,2.31137064129525,2.27883067472506,2.29845795614835,836386.845736119,0.0,1.0
1980-04-22,45.75,45.88,44.62,44.62,170700,2.36302138188285,2.36973597815924,2.30465604501886,2.30465604501886,3304889.68905452,0.0,1.0
1980-04-23,46.12,46.25,45.38,45.75,67400,2.38213215590026,2.38884675217665,2.34391060786544,2.36302138188285,1304918.36580126,0.0,1.0
1980-04-24,47.38,47.75,46.12,46.12,46300,2.44721208904064,2.46632286305806,2.38213215590026,2.38213215590026,896405.346240332,0.0,1.0
1980-04-25,48.0,48.0,47.0,47.38,37600,2.47923554820496,2.47923554820496,2.42758480761735,2.44721208904064,727966.32869625,0.0,1.0
1980-04-28,48.0,48.38,47.62,48.0,41400,2.47923554820496,2.49886282962825,2.45960826678167,2.47923554820496,801537.393830446,0.0,1.0
1980-04-29,48.0,48.38,48.0,48.0,66100,2.47923554820496,2.49886282962825,2.47923554820496,2.47923554820496,1279749.31720272,0.0,1.0
1980-04-30,47.0,47.88,46.62,47.88,91600,2.42758480761735,2.47303745933445,2.40795752619407,2.47303745933445,1773449.8858664,0.0,1.0
1980-05-01,45.88,46.75,45.75,46.75,120200,2.36973597815924,2.41467212247045,2.36302138188285,2.41467212247045,2327168.95503429,0.0,1.0
1980-05-02,44.88,45.62,44.88,45.62,122900,2.31808523757164,2.35630678560646,2.31808523757164,2.35630678560646,2379443.13289279,0.0,1.0
1980-05-05,45.12,45.38,44.88,44.88,102500,2.33048141531266,2.34391060786544,2.31808523757164,2.31808523757164,1984482.67796185,0.0,1.0
1980-05-06,45.62,45.88,45.0,45.12,257400,2.35630678560646,2.36973597815924,2.32428332644215,2.33048141531266,4983471.62251104,0.0,1.0
1980-05-07,46.5,46.88,45.88,45.88,72600,2.40175943732355,2.42138671874684,2.36973597815924,2.36973597815924,1405594.56019542,0.0,1.0
1980-05-08,46.88,47.0,46.5,46.5,108800,2.42138671874684,2.42758480761735,2.40175943732355,2.40175943732355,2106455.75963171,0.0,1.0
1980-05-09,44.5,46.62,44.0,46.62,244100,2.29845795614835,2.40795752619407,2.27263258585455,2.40795752619407,4725972.89454134,0.0,1.0
1980-05-12,44.62,44.88,43.75,44.5,195000,2.30465604501886,2.31808523757164,2.25971990070764,2.29845795614835,3775357.28978109,0.0,1.0
1980-05-13,46.5,46.5,44.5,44.62,112000,2.40175943732355,2.40175943732355,2.29845795614835,2.30465604501886,2168410.34079735,0.0,1.0
1980-05-14,47.25,47.38,46.88,46.88,141000,2.44049749276426,2.44721208904064,2.42138671874684,2.42138671874684,2729873.73261094,0.0,1.0
1980-05-15,47.0,47.12,46.88,47.12,103100,2.42758480761735,2.43378289648787,2.42138671874684,2.43378289648787,1996099.16193042,0.0,1.0
1980-05-16,47.12,47.12,46.88,47.0,70600,2.43378289648787,2.43378289648787,2.42138671874684,2.42758480761735,1366872.94696689,0.0,1.0
1980-05-19,47.25,47.5,46.62,47.12,62900,2.44049749276426,2.45341017791116,2.40795752619407,2.43378289648787,1217794.73603708,0.0,1.0
1980-05-20,47.0,47.62,47.0,47.25,94400,2.42758480761735,2.45960826678167,2.42758480761735,2.44049749276426,1827660.14438634,0.0,1.0
1980-05-21,47.0,47.0,46.75,47.0,55500,2.42758480761735,2.42758480761735,2.41467212247045,2.42758480761735,1074524.76709154,0.0,1.0
1980-05-22,47.5,47.5,46.75,47.0,58900,2.45341017791116,2.45341017791116,2.41467212247045,2.42758480761735,1140351.50958003,0.0,1.0
1980-05-23,49.0,49.62,48.0,48.0,146600,2.53088628879256,2.56290974795688,2.47923554820496,2.47923554820496,2838294.24965081,0.0,1.0
1980-05-27,50.0,50.38,49.12,49.12,80200,2.58253702938016,2.60216431080345,2.53708437766307,2.53708437766307,1552736.69046381,0.0,1.0
1980-05-28,50.38,50.62,49.62,50.0,83400,2.60216431080345,2.61456048854448,2.56290974795688,2.58253702938016,1614691.27162945,0.0,1.0
1980-05-29,48.88,50.25,48.88,50.25,91300,2.52468819992205,2.59544971452707,2.52468819992205,2.59544971452707,1767641.64388212,0.0,1.0
1980-05-30,49.38,49.5,48.38,48.88,80700,2.55051357021585,2.55671165908636,2.49886282962825,2.52468819992205,1562417.09377094,0.0,1.0
1980-06-02,48.12,49.12,48.12,49.12,40500,2.48543363707547,2.53708437766307,2.48543363707547,2.53708437766307,784112.667877611,0.0,1.0
1980-06-03,47.75,48.0,47.62,48.0,61600,2.46632286305806,2.47923554820496,2.45960826678167,2.47923554820496,1192625.68743854,0.0,1.0
1980-06-04,48.5,48.5,47.12,47.75,98300,2.50506091849876,2.50506091849876,2.43378289648787,2.46632286305806,1903167.29018195,0.0,1.0
1980-06-05,50.12,50.38,48.75,48.75,336200,2.58873511825068,2.60216431080345,2.51797360364566,2.51797360364566,6509103.18371487,0.0,1.0
1980-06-06,50.5,50.5,49.88,50.12,147000,2.60836239967397,2.60836239967397,2.57633894050965,2.58873511825068,2846038.57229651,0.0,1.0
1980-06-09,49.88,50.88,49.75,50.5,45700,2.57633894050965,2.62798968109726,2.56962434423326,2.60836239967397,884788.862271774,0.0,1.0
1980-06-10,49.75,50.5,49.62,49.88,125000,2.56962434423326,2.60836239967397,2.56290974795688,2.57633894050965,2420100.82678275,0.0,1.0
1980-06-11,50.38,50.38,49.88,49.88,49600,2.60216431080345,2.60216431080345,2.57633894050965,2.57633894050965,960296.008067396,0.0,1.0
1980-06-12,50.38,50.38,49.75,50.38,131900,2.60216431080345,2.60216431080345,2.56962434423326,2.60216431080345,2553690.39242116,0.0,1.0
1980-06-13,50.25,50.5,49.88,50.38,99200,2.59544971452707,2.60836239967397,2.57633894050965,2.60216431080345,1920592.01613479,0.0,1.0
1980-06-16,50.0,50.25,50.0,50.25,72800,2.58253702938016,2.59544971452707,2.58253702938016,2.59544971452707,1409466.72151828,0.0,1.0
1980-06-17,50.62,50.62,50.0,50.0,93100,2.61456048854448,2.61456048854448,2.58253702938016,2.58253702938016,1802491.09578779,0.0,1.0
1980-06-18,51.25,51.25,50.38,50.62,40900,2.64710045511467,2.64710045511467,2.60216431080345,2.61456048854448,791856.990523315,0.0,1.0
1980-06-19,50.0,51.0,49.88,51.0,74000,2.58253702938016,2.63418776996777,2.57633894050965,2.63418776996777,1432699.68945539,0.0,1.0
1980-06-20,49.62,49.88,49.5,49.88,81300,2.56290974795688,2.57633894050965,2.55671165908636,2.57633894050965,1574033.5777395,0.0,1.0
1980-06-23,49.75,50.38,49.5,49.62,72700,2.56962434423326,2.60216431080345,2.55671165908636,2.56290974795688,1407530.64085685,0.0,1.0
1980-06-24,50.38,50.38,49.75,49.75,111100,2.60216431080345,2.60216431080345,2.56962434423326,2.56962434423326,2150985.61484451,0.0,1.0
1980-06-25,52.25,52.5,50.25,50.38,146800,2.69875119570227,2.71166388084917,2.59544971452707,2.60216431080345,2842166.41097366,0.0,1.0
1980-06-26,53.25,54.0,52.38,52.38,133700,2.75040193628988,2.78913999173058,2.70546579197866,2.70546579197866,2588539.84432682,0.0,1.0
1980-06-27,53.5,53.75,53.0,53.25,35700,2.76331462143678,2.77622730658368,2.73748925114297,2.75040193628988,691180.796129152,0.0,1.0
1980-06-30,52.75,53.38,52.75,53.38,39600,2.72457656599607,2.75711653256626,2.72457656599607,2.75711653256626,766687.941924776,0.0,1.0
1980-07-01,53.0,53.12,52.25,52.75,62600,2.73748925114297,2.74368734001349,2.69875119570227,2.72457656599607,1211986.4940528,0.0,1.0
1980-07-02,53.25,53.75,53.0,53.0,126500,2.75040193628988,2.77622730658368,2.73748925114297,2.73748925114297,2449142.03670414,0.0,1.0
1980-07-03,52.88,53.38,52.75,53.25,122900,2.73129116227246,2.75711653256626,2.72457656599607,2.75040193628988,2379443.1328928,0.0,1.0
1980-07-07,52.75,53.12,52.75,52.88,61700,2.72457656599607,2.74368734001349,2.72457656599607,2.73129116227246,1194561.76809997,0.0,1.0
1980-07-08,53.0,53.5,52.75,52.75,137300,2.73748925114297,2.76331462143678,2.72457656599607,2.72457656599607,2658238.74813818,0.0,1.0
1980-07-09,53.75,54.25,53.0,53.0,110500,2.77622730658368,2.80205267687748,2.73748925114297,2.73748925114297,2139369.13087595,0.0,1.0
1980-07-10,53.5,54.0,53.5,53.75,69500,2.76331462143678,2.78913999173058,2.76331462143678,2.77622730658368,1345576.05969121,0.0,1.0
1980-07-11,53.88,54.0,53.25,53.5,48100,2.78294190286007,2.78913999173058,2.75040193628988,2.76331462143678,931254.798146,0.0,1.0
1980-07-14,54.62,54.88,53.88,53.88,99200,2.82116345089489,2.83459264344767,2.78294190286007,2.78294190286007,1920592.01613479,0.0,1.0
1980-07-15,54.75,55.0,54.5,54.62,106700,2.82787804717128,2.84079073231818,2.81496536202438,2.82116345089489,2065798.06574175,0.0,1.0
1980-07-16,54.88,54.88,54.38,54.75,83200,2.83459264344767,2.83459264344767,2.80876727315387,2.82787804717128,1610819.1103066,0.0,1.0
1980-07-17,56.38,56.38,54.88,54.88,109000,2.91206875432907,2.91206875432907,2.83459264344767,2.83459264344767,2110327.92095456,0.0,1.0
1980-07-18,57.38,57.38,56.88,56.88,141700,2.96371949491668,2.96371949491668,2.93789412462288,2.93789412462288,2743426.29724092,0.0,1.0
1980-07-21,57.75,58.0,57.25,57.38,149900,2.98283026893409,2.99574295408099,2.95700489864029,2.96371949491668,2902184.91147787,0.0,1.0
1980-07-22,58.25,58.62,57.62,57.75,87600,3.00865563922789,3.0277664132453,2.9761156726577,2.98283026893409,1696006.65940935,0.0,1.0
1980-07-23,58.25,58.38,58.12,58.25,57300,3.00865563922789,3.01537023550428,3.0019410429515,3.00865563922789,1109374.21899721,0.0,1.0
1980-07-24,56.88,58.0,56.75,58.0,100100,2.93789412462288,2.99574295408099,2.93117952834649,2.99574295408099,1938016.74208762,0.0,1.0
1980-07-25,56.25,56.62,56.12,56.62,29500,2.90535415805269,2.9244649320701,2.8986395617763,2.9244649320701,571143.795120728,0.0,1.0
1980-07-28,57.0,57.0,56.38,56.38,71600,2.94409221349339,2.94409221349339,2.91206875432907,2.91206875432907,1386233.75358116,0.0,1.0
1980-07-29,57.62,57.75,57.12,57.12,50000,2.9761156726577,2.98283026893409,2.9502903023639,2.9502903023639,968040.3307131,0.0,1.0
1980-07-30,58.12,58.75,58.12,58.12,44900,3.0019410429515,3.03448100952169,3.0019410429515,3.0019410429515,869300.216980364,0.0,1.0
1980-07-31,59.0,59.0,57.88,58.12,59800,3.04739369466859,3.04739369466859,2.98954486521048,3.0019410429515,1157776.23553287,0.0,1.0
1980-08-01,57.88,58.5,57.88,58.5,125600,2.98954486521048,3.02156832437479,2.98954486521048,3.02156832437479,2431717.3107513,0.0,1.0
1980-08-04,58.25,58.25,57.0,57.88,40600,3.00865563922789,3.00865563922789,2.94409221349339,2.98954486521048,786048.748539037,0.0,1.0
1980-08-05,58.12,58.5,58.0,58.25,37300,3.0019410429515,3.02156832437479,2.99574295408099,3.00865563922789,722158.086711973,0.0,1.0
1980-08-06,57.62,58.12,57.5,58.12,79100,2.9761156726577,3.0019410429515,2.96991758378719,3.0019410429515,1531439.80318812,0.0,1.0
1980-08-07,57.88,57.88,57.38,57.62,61000,2.98954486521048,2.98954486521048,2.96371949491668,2.9761156726577,1181009.20346998,0.0,1.0
1980-08-08,57.75,58.12,57.62,57.88,58500,2.98283026893409,3.0019410429515,2.9761156726577,2.98954486521048,1132607.18693433,0.0,1.0
1980-08-11,57.88,58.12,57.75,57.75,73700,2.98954486521048,3.0019410429515,2.98283026893409,2.98283026893409,1426891.44747111,0.0,1.0
1980-08-12,57.38,58.12,57.38,57.88,73800,2.96371949491668,3.0019410429515,2.96371949491668,2.98954486521048,1428827.52813253,0.0,1.0
1980-08-13,57.25,57.75,57.12,57.38,55500,2.95700489864029,2.98283026893409,2.9502903023639,2.96371949491668,1074524.76709154,0.0,1.0
1980-08-14,58.5,58.5,57.38,57.38,58000,3.02156832437479,3.02156832437479,2.96371949491668,2.96371949491668,1122926.7836272,0.0,1.0
1980-08-15,59.12,59.38,58.25,58.5,66300,3.05359178353911,3.06702097609188,3.00865563922789,3.02156832437479,1283621.47852557,0.0,1.0
1980-08-18,58.5,59.0,58.25,59.0,44800,3.02156832437479,3.04739369466859,3.00865563922789,3.04739369466859,867364.136318938,0.0,1.0
1980-08-19,57.75,58.0,57.62,58.0,72400,2.98283026893409,2.99574295408099,2.9761156726577,2.99574295408099,1401722.39887257,0.0,1.0
1980-08-20,57.5,57.88,57.5,57.75,60800,2.96991758378719,2.98954486521048,2.96991758378719,2.98283026893409,1177137.04214713,0.0,1.0
1980-08-21,56.88,57.5,56.12,57.5,341000,2.93789412462288,2.96991758378719,2.8986395617763,2.96991758378719,6602035.05546333,0.0,1.0
1980-08-22,56.62,57.25,56.38,56.88,133700,2.9244649320701,2.95700489864029,2.91206875432907,2.93789412462288,2588539.84432683,0.0,1.0
1980-08-25,55.75,56.38,55.62,56.38,101100,2.87952878775888,2.91206875432907,2.8728141914825,2.91206875432907,1957377.54870189,0.0,1.0
1980-08-26,54.88,55.75,54.38,55.75,57000,2.83459264344767,2.87952878775888,2.80876727315387,2.87952878775888,1103565.97701293,0.0,1.0
1980-08-27,54.12,54.62,53.75,54.62,183000,2.79533808060109,2.82116345089489,2.77622730658368,2.82116345089489,3543027.61040994,0.0,1.0
1980-08-28,53.0,54.12,53.0,54.12,80900,2.73748925114297,2.79533808060109,2.73748925114297,2.79533808060109,1566289.2550938,0.0,1.0
1980-08-29,53.0,53.5,52.75,53.0,88500,2.73748925114297,2.76331462143678,2.72457656599607,2.73748925114297,1713431.38536219,0.0,1.0
1980-09-02,52.88,53.12,52.5,53.0,131700,2.73129116227246,2.74368734001349,2.71166388084917,2.73748925114297,2549818.23109831,0.0,1.0
1980-09-03,53.62,53.62,53.0,53.0,134500,2.76951271030729,2.76951271030729,2.73748925114297,2.73748925114297,2604028.48961824,0.0,1.0
1980-09-04,53.62,54.38,53.38,53.62,141500,2.76951271030729,2.80876727315387,2.75711653256626,2.76951271030729,2739554.13591807,0.0,1.0
1980-09-05,52.88,53.5,52.88,53.5,55000,2.73129116227246,2.76331462143678,2.73129116227246,2.76331462143678,1064844.36378441,0.0,1.0
1980-09-08,52.62,53.0,52.5,52.88,63400,2.71786196971969,2.73748925114297,2.71166388084917,2.73129116227246,1227475.13934421,0.0,1.0
1980-09-09,53.5,53.5,52.12,52.62,119300,2.76331462143678,2.76331462143678,2.69203659942588,2.71786196971969,2309744.22908145,0.0,1.0
1980-09-10,52.75,53.38,52.38,53.38,84900,2.72457656599607,2.75711653256626,2.70546579197866,2.75711653256626,1643732.48155085,0.0,1.0
1980-09-11,53.12,53.38,52.75,52.75,59900,2.74368734001349,2.75711653256626,2.72457656599607,2.72457656599607,1159712.31619429,0.0,1.0
1980-09-12,53.62,53.88,53.25,53.25,48900,2.76951271030729,2.78294190286007,2.75040193628988,2.75040193628988,946743.443437411,0.0,1.0
1980-09-15,54.25,54.25,53.25,53.62,48600,2.80205267687748,2.80205267687748,2.75040193628988,2.76951271030729,940935.201453132,0.0,1.0
1980-09-16,55.25,55.88,54.12,54.25,107600,2.85370341746508,2.88624338403527,2.79533808060109,2.80205267687748,2083222.79169459,0.0,1.0
1980-09-17,56.12,56.25,55.62,55.62,59900,2.8986395617763,2.90535415805269,2.8728141914825,2.8728141914825,1159712.31619429,0.0,1.0
1980-09-18,56.62,56.75,56.12,56.12,65200,2.9244649320701,2.93117952834649,2.8986395617763,2.8986395617763,1262324.59124988,0.0,1.0
1980-09-19,57.75,57.75,56.88,56.88,106600,2.98283026893409,2.98283026893409,2.93789412462288,2.93789412462288,2063861.98508033,0.0,1.0
1980-09-22,58.0,58.25,57.5,57.75,70600,2.99574295408099,3.00865563922789,2.96991758378719,2.98283026893409,1366872.9469669,0.0,1.0
1980-09-23,57.12,58.5,57.12,58.0,77100,2.9502903023639,3.02156832437479,2.9502903023639,2.99574295408099,1492718.1899596,0.0,1.0
1980-09-24,56.75,57.62,56.62,57.12,103600,2.93117952834649,2.9761156726577,2.9244649320701,2.9502903023639,2005779.56523754,0.0,1.0
1980-09-25,56.38,56.88,56.25,56.75,195400,2.91206875432907,2.93789412462288,2.90535415805269,2.93117952834649,3783101.6124268,0.0,1.0
1980-09-26,55.62,55.75,54.88,55.75,162400,2.8728141914825,2.87952878775888,2.83459264344767,2.87952878775888,3144194.99415614,0.0,1.0
1980-09-29,55.12,55.25,54.75,55.25,41800,2.84698882118869,2.85370341746508,2.82787804717128,2.85370341746508,809281.716476152,0.0,1.0
1980-09-30,55.88,56.0,55.0,55.12,52200,2.88624338403527,2.89244147290578,2.84079073231818,2.84698882118869,1010634.10526448,0.0,1.0
1980-10-01,56.5,56.5,55.88,55.88,70700,2.91826684319959,2.91826684319959,2.88624338403527,2.88624338403527,1368809.02762832,0.0,1.0
1980-10-02,57.5,57.5,56.38,56.5,85600,2.96991758378719,2.96991758378719,2.91206875432907,2.91826684319959,1657285.04618083,0.0,1.0
1980-10-03,57.88,58.0,57.25,57.5,56800,2.98954486521048,2.99574295408099,2.95700489864029,2.96991758378719,1099693.81569008,0.0,1.0
1980-10-06,58.38,58.38,57.0,57.88,43200,3.01537023550428,3.01537023550428,2.94409221349339,2.98954486521048,836386.845736118,0.0,1.0
1980-10-07,58.62,58.88,58.0,58.38,74900,3.0277664132453,3.04119560579808,2.99574295408099,3.01537023550428,1450124.41540823,0.0,1.0
1980-10-08,59.12,59.62,58.12,58.62,122700,3.05359178353911,3.07941715383291,3.0019410429515,3.0277664132453,2375570.97156994,0.0,1.0
1980-10-09,59.88,60.25,58.25,59.12,140400,3.09284634638569,3.1119571204031,3.00865563922789,3.05359178353911,2718257.24864238,0.0,1.0
1980-10-10,59.25,59.88,59.25,59.88,64500,3.0603063798155,3.09284634638569,3.0603063798155,3.09284634638569,1248772.0266199,0.0,1.0
1980-10-13,59.62,59.62,59.0,59.25,58100,3.07941715383291,3.07941715383291,3.04739369466859,3.0603063798155,1124862.86428862,0.0,1.0
1980-10-14,58.38,59.25,58.38,59.25,54600,3.01537023550428,3.0603063798155,3.01537023550428,3.0603063798155,1057100.0411387,0.0,1.0
1980-10-15,58.5,58.75,58.12,58.38,94900,3.02156832437479,3.03448100952169,3.0019410429515,3.01537023550428,1837340.54769346,0.0,1.0
1980-10-16,57.88,59.12,57.88,58.5,72700,2.98954486521048,3.05359178353911,2.98954486521048,3.02156832437479,1407530.64085685,0.0,1.0
1980-10-17,57.0,57.88,56.75,57.88,95700,2.94409221349339,2.98954486521048,2.93117952834649,2.98954486521048,1852829.19298487,0.0,1.0
1980-10-20,57.5,57.5,56.62,57.0,32800,2.96991758378719,2.96991758378719,2.9244649320701,2.94409221349339,635034.456947793,0.0,1.0
1980-10-21,56.88,57.5,56.38,57.5,135900,2.93789412462288,2.96991758378719,2.91206875432907,2.96991758378719,2631133.6188782,0.0,1.0
1980-10-22,56.38,56.88,56.25,56.88,112500,2.91206875432907,2.93789412462288,2.90535415805269,2.93789412462288,2178090.74410448,0.0,1.0
1980-10-23,55.88,56.38,55.38,56.38,75800,2.88624338403527,2.91206875432907,2.86041801374147,2.91206875432907,1467549.14136106,0.0,1.0
1980-10-24,56.0,56.25,55.38,55.88,39600,2.89244147290578,2.90535415805269,2.86041801374147,2.88624338403527,766687.941924776,0.0,1.0
1980-10-27,56.12,56.38,55.88,56.0,45100,2.8986395617763,2.91206875432907,2.88624338403527,2.89244147290578,873172.378303215,0.0,1.0
1980-10-28,56.62,56.88,56.12,56.12,61100,2.9244649320701,2.93789412462288,2.8986395617763,2.8986395617763,1182945.28413141,0.0,1.0
1980-10-29,57.38,57.75,56.62,56.62,51100,2.96371949491668,2.98283026893409,2.9244649320701,2.9244649320701,989337.217988787,0.0,1.0
1980-10-30,56.62,57.12,56.38,57.12,46000,2.9244649320701,2.9502903023639,2.91206875432907,2.9502903023639,890597.104256051,0.0,1.0
1980-10-31,57.12,57.25,56.12,56.62,44900,2.9502903023639,2.95700489864029,2.8986395617763,2.9244649320701,869300.216980363,0.0,1.0
1980-11-03,57.38,57.62,56.75,57.12,62900,2.96371949491668,2.9761156726577,2.93117952834649,2.9502903023639,1217794.73603708,0.0,1.0
1980-11-05,58.38,59.75,58.38,58.38,154300,3.01537023550428,3.0861317501093,3.01537023550428,3.01537023550428,2987372.46058063,0.0,1.0
1980-11-06,58.0,58.5,57.75,58.38,155200,2.99574295408099,3.02156832437479,2.98283026893409,3.01537023550428,3004797.18653346,0.0,1.0
1980-11-07,58.0,58.5,58.0,58.0,108000,2.99574295408099,3.02156832437479,2.99574295408099,2.99574295408099,2090967.1143403,0.0,1.0
1980-11-10,58.0,58.38,57.75,58.0,62900,2.99574295408099,3.01537023550428,2.98283026893409,2.99574295408099,1217794.73603708,0.0,1.0
1980-11-11,58.0,58.25,58.0,58.0,47400,2.99574295408099,3.00865563922789,2.99574295408099,2.99574295408099,917702.233516019,0.0,1.0
1980-11-12,58.12,58.75,58.12,58.12,48400,3.0019410429515,3.03448100952169,3.0019410429515,3.0019410429515,937063.040130281,0.0,1.0
1980-11-13,59.12,59.38,58.38,58.38,96000,3.05359178353911,3.06702097609188,3.01537023550428,3.01537023550428,1858637.43496915,0.0,1.0
1980-11-14,60.0,60.38,59.5,59.5,95200,3.0990444352562,3.11867171667949,3.0732190649624,3.0732190649624,1843148.78967774,0.0,1.0
1980-11-17,59.88,60.25,59.38,60.0,67400,3.09284634638569,3.1119571204031,3.06702097609188,3.0990444352562,1304918.36580126,0.0,1.0
1980-11-18,60.88,61.25,60.25,60.25,102000,3.14449708697329,3.1636078609907,3.1119571204031,3.1119571204031,1974802.27465472,0.0,1.0
1980-11-19,61.62,62.0,61.38,61.38,114200,3.18271863500811,3.2023459164314,3.17032245726709,3.17032245726709,2211004.11534872,0.0,1.0
1980-11-20,63.38,63.38,61.25,61.62,124900,3.2736239384423,3.2736239384423,3.1636078609907,3.18271863500811,2418164.74612132,0.0,1.0
1980-11-21,64.0,64.0,63.62,63.62,75400,3.30564739760661,3.30564739760661,3.28602011618332,3.28602011618332,1459804.81871535,0.0,1.0
1980-11-24,63.38,63.62,63.0,63.62,89500,3.2736239384423,3.28602011618332,3.25399665701901,3.28602011618332,1732792.19197645,0.0,1.0
1980-11-25,62.62,63.62,62.62,63.38,76300,3.23436937559572,3.28602011618332,3.23436937559572,3.2736239384423,1477229.54466819,0.0,1.0
1980-11-26,62.75,62.88,62.25,62.62,81200,3.24108397187211,3.2477985681485,3.2152586015783,3.23436937559572,1572097.49707807,0.0,1.0
1980-11-28,62.75,63.0,62.12,62.75,53200,3.24108397187211,3.25399665701901,3.20854400530192,3.24108397187211,1029994.91187874,0.0,1.0
1980-12-01,62.12,62.75,62.0,62.75,55900,3.20854400530192,3.24108397187211,3.2023459164314,3.24108397187211,1082269.08973724,0.0,1.0
1980-12-02,61.5,61.88,61.25,61.88,120100,3.1765205461376,3.19614782756089,3.1636078609907,3.19614782756089,2325232.87437287,0.0,1.0
1980-12-03,61.5,62.0,61.5,61.5,98100,3.1765205461376,3.2023459164314,3.1765205461376,3.1765205461376,1899295.1288591,0.0,1.0
1980-12-04,61.5,61.88,61.12,61.5,107600,3.1765205461376,3.19614782756089,3.15689326471431,3.1765205461376,2083222.79169459,0.0,1.0
1980-12-05,61.38,62.25,61.25,61.5,106100,3.17032245726709,3.2152586015783,3.1636078609907,3.1765205461376,2054181.5817732,0.0,1.0
1980-12-08,60.0,60.62,60.0,60.62,153400,3.0990444352562,3.13106789442051,3.0990444352562,3.13106789442051,2969947.73462779,0.0,1.0
1980-12-09,59.25,60.0,59.0,60.0,140700,3.0603063798155,3.0990444352562,3.04739369466859,3.0990444352562,2724065.49062666,0.0,1.0
1980-12-10,58.25,59.38,58.12,59.25,42900,3.00865563922789,3.06702097609188,3.0019410429515,3.0603063798155,830578.60375184,0.0,1.0
1980-12-11,56.88,57.88,56.5,57.88,127300,2.93789412462288,2.98954486521048,2.91826684319959,2.98954486521048,2464630.68199555,0.0,1.0
1980-12-12,58.75,58.88,57.12,57.12,81600,3.03448100952169,3.04119560579808,2.9502903023639,2.9502903023639,1579841.81972378,0.0,1.0
1980-12-15,59.0,59.12,58.75,58.75,87200,3.04739369466859,3.05359178353911,3.03448100952169,3.03448100952169,1688262.33676365,0.0,1.0
1980-12-16,58.62,58.88,58.62,58.88,61300,3.0277664132453,3.04119560579808,3.0277664132453,3.04119560579808,1186817.44545426,0.0,1.0
1980-12-17,58.5,59.0,58.5,58.62,88100,3.02156832437479,3.04739369466859,3.02156832437479,3.0277664132453,1705687.06271648,0.0,1.0
1980-12-18,58.25,58.88,57.88,58.5,78600,3.00865563922789,3.04119560579808,2.98954486521048,3.02156832437479,1521759.39988099,0.0,1.0
1980-12-19,57.38,58.25,57.0,58.25,52300,2.96371949491668,3.00865563922789,2.94409221349339,3.00865563922789,1012570.1859259,0.0,1.0
1980-12-22,57.62,57.75,56.38,57.38,73000,2.9761156726577,2.98283026893409,2.91206875432907,2.96371949491668,1413338.88284113,0.0,1.0
1980-12-23,57.5,58.38,57.5,57.62,90700,2.96991758378719,3.01537023550428,2.96991758378719,2.9761156726577,1756025.15991356,0.0,1.0
1980-12-24,56.12,57.75,56.0,57.5,111600,2.8986395617763,2.98283026893409,2.89244147290578,2.96991758378719,2160666.01815164,0.0,1.0
1980-12-26,57.0,57.0,56.12,56.12,17100,2.94409221349339,2.94409221349339,2.8986395617763,2.8986395617763,331069.79310388,0.0,1.0
1980-12-29,57.12,57.25,56.75,57.0,59000,2.9502903023639,2.95700489864029,2.93117952834649,2.94409221349339,1142287.59024146,0.0,1.0
1980-12-30,57.0,57.25,56.75,57.12,24100,2.94409221349339,2.95700489864029,2.93117952834649,2.9502903023639,466595.439403714,0.0,1.0
1980-12-31,58.0,58.0,57.0,57.0,25600,2.99574295408099,2.99574295408099,2.94409221349339,2.94409221349339,495636.649325107,0.0,1.0
1981-01-02,58.0,58.12,58.0,58.0,54400,2.99574295408099,3.0019410429515,2.99574295408099,2.99574295408099,1053227.87981585,0.0,1.0
1981-01-05,59.0,59.38,58.12,58.12,66400,3.04739369466859,3.06702097609188,3.0019410429515,3.0019410429515,1285557.559187,0.0,1.0
1981-01-06,58.75,59.38,58.5,59.0,85400,3.03448100952169,3.06702097609188,3.02156832437479,3.04739369466859,1653412.88485798,0.0,1.0
1981-01-07,58.5,59.0,57.12,58.75,116800,3.02156832437479,3.04739369466859,2.9502903023639,3.03448100952169,2261342.2125458,0.0,1.0
1981-01-08,58.12,58.88,58.0,58.5,65800,3.0019410429515,3.04119560579808,2.99574295408099,3.02156832437479,1273941.07521844,0.0,1.0
1981-01-09,58.5,58.75,58.0,58.12,91500,3.02156832437479,3.03448100952169,2.99574295408099,3.0019410429515,1771513.80520497,0.0,1.0
1981-01-12,59.0,59.12,58.5,58.5,71600,3.04739369466859,3.05359178353911,3.02156832437479,3.02156832437479,1386233.75358116,0.0,1.0
1981-01-13,58.25,59.25,58.0,59.0,92600,3.00865563922789,3.0603063798155,2.99574295408099,3.04739369466859,1792810.69248066,0.0,1.0
1981-01-14,57.5,57.75,57.5,57.75,43000,2.96991758378719,2.98283026893409,2.96991758378719,2.98283026893409,832514.684413265,0.0,1.0
1981-01-15,57.12,57.62,57.0,57.5,87700,2.9502903023639,2.9761156726577,2.94409221349339,2.96991758378719,1697942.74007078,0.0,1.0
1981-01-16,57.25,57.5,57.0,57.12,58100,2.95700489864029,2.96991758378719,2.94409221349339,2.9502903023639,1124862.86428862,0.0,1.0
1981-01-19,57.0,57.38,57.0,57.25,34100,2.94409221349339,2.96371949491668,2.94409221349339,2.95700489864029,660203.505546333,0.0,1.0
1981-01-20,56.0,57.12,56.0,57.0,70200,2.89244147290578,2.9502903023639,2.89244147290578,2.94409221349339,1359128.62432119,0.0,1.0
1981-01-21,55.75,56.12,55.5,56.0,103700,2.87952878775888,2.8986395617763,2.86661610261198,2.89244147290578,2007715.64589897,0.0,1.0
1981-01-22,55.38,55.75,55.12,55.75,133600,2.86041801374147,2.87952878775888,2.84698882118869,2.87952878775888,2586603.7636654,0.0,1.0
1981-01-23,55.38,55.75,55.0,55.38,90100,2.86041801374147,2.87952878775888,2.84079073231818,2.86041801374147,1744408.67594501,0.0,1.0
1981-01-26,55.62,55.75,55.25,55.38,26900,2.8728141914825,2.87952878775888,2.85370341746508,2.86041801374147,520805.697923647,0.0,1.0
1981-01-27,56.12,56.38,55.62,55.62,52900,2.8986395617763,2.91206875432907,2.8728141914825,2.8728141914825,1024186.66989446,0.0,1.0
1981-01-28,56.0,56.12,55.88,56.12,37600,2.89244147290578,2.8986395617763,2.88624338403527,2.8986395617763,727966.328696252,0.0,1.0
1981-01-29,55.38,55.88,55.12,55.88,52900,2.86041801374147,2.88624338403527,2.84698882118869,2.88624338403527,1024186.66989446,0.0,1.0
1981-01-30,55.5,55.75,55.12,55.38,26300,2.86661610261198,2.87952878775888,2.84698882118869,2.86041801374147,509189.213955091,0.0,1.0
1981-02-02,55.0,55.62,55.0,55.5,61900,2.84079073231818,2.8728141914825,2.84079073231818,2.86661610261198,1198433.92942282,0.0,1.0
1981-02-03,55.0,55.12,54.62,55.0,59400,2.84079073231818,2.84698882118869,2.82116345089489,2.84079073231818,1150031.91288716,0.0,1.0
1981-02-04,54.75,55.25,54.62,55.0,53100,2.82787804717128,2.85370341746508,2.82116345089489,2.84079073231818,1028058.83121731,0.0,1.0
1981-02-05,55.0,55.38,54.88,54.88,66400,2.84079073231818,2.86041801374147,2.83459264344767,2.83459264344767,1285557.559187,0.0,1.0
1981-02-06,55.88,55.88,54.75,55.0,106800,2.88624338403527,2.88624338403527,2.82787804717128,2.84079073231818,2067734.14640318,0.0,1.0
1981-02-09,55.38,55.5,55.0,55.5,39400,2.86041801374147,2.86661610261198,2.84079073231818,2.86661610261198,762815.780601923,0.0,1.0
1981-02-10,55.38,55.5,55.12,55.38,58100,2.86041801374147,2.86661610261198,2.84698882118869,2.86041801374147,1124862.86428862,0.0,1.0
1981-02-11,55.12,55.5,55.12,55.38,63100,2.84698882118869,2.86661610261198,2.84698882118869,2.86041801374147,1221666.89735993,0.0,1.0
1981-02-12,55.75,56.0,55.25,55.25,56400,2.87952878775888,2.89244147290578,2.85370341746508,2.85370341746508,1091949.49304438,0.0,1.0
1981-02-13,56.12,56.25,55.75,55.75,37800,2.8986395617763,2.90535415805269,2.87952878775888,2.87952878775888,731838.490019102,0.0,1.0
1981-02-17,56.75,57.38,56.62,56.62,135400,2.93117952834649,2.96371949491668,2.9244649320701,2.9244649320701,2621453.21557107,0.0,1.0
1981-02-18,58.0,58.12,57.12,57.12,106300,2.99574295408099,3.0019410429515,2.9502903023639,2.9502903023639,2058053.74309605,0.0,1.0
1981-02-19,57.88,58.38,57.62,58.0,196400,2.98954486521048,3.01537023550428,2.9761156726577,2.99574295408099,3802462.41904105,0.0,1.0
1981-02-20,57.88,58.25,57.75,57.88,180200,2.98954486521048,3.00865563922789,2.98283026893409,2.98954486521048,3488817.35189001,0.0,1.0
1981-02-23,58.62,58.62,57.88,57.88,90800,3.0277664132453,3.0277664132453,2.98954486521048,2.98954486521048,1757961.24057499,0.0,1.0
1981-02-24,60.62,60.75,58.88,58.88,156800,3.13106789442051,3.1377824906969,3.04119560579808,3.04119560579808,3035774.47711628,0.0,1.0
1981-02-25,61.62,61.88,61.0,61.0,142700,3.18271863500811,3.19614782756089,3.1506951758438,3.1506951758438,2762787.10385519,0.0,1.0
1981-02-26,64.25,65.0,62.0,62.0,201500,3.31856008275351,3.35729813819421,3.2023459164314,3.2023459164314,3901202.53277379,0.0,1.0
1981-02-27,64.25,64.25,63.5,64.25,130300,3.31856008275351,3.31856008275351,3.27982202731281,3.31856008275351,2522713.10183834,0.0,1.0
1981-03-02,64.0,64.12,63.75,64.12,104700,3.30564739760661,3.31184548647712,3.29273471245971,3.31184548647712,2027076.45251323,0.0,1.0
1981-03-03,63.75,64.5,63.75,64.0,138300,3.29273471245971,3.33147276790041,3.29273471245971,3.30564739760661,2677599.55475243,0.0,1.0
1981-03-04,64.12,64.12,63.75,63.75,54800,3.31184548647712,3.31184548647712,3.29273471245971,3.29273471245971,1060972.20246156,0.0,1.0
1981-03-05,64.12,64.75,63.88,64.12,103900,3.31184548647712,3.34438545304731,3.2994493087361,3.31184548647712,2011587.80722182,0.0,1.0
1981-03-06,64.12,64.5,64.0,64.12,97700,3.31184548647712,3.33147276790041,3.30564739760661,3.31184548647712,1891550.8062134,0.0,1.0
1981-03-09,64.12,64.38,63.88,64.12,79000,3.31184548647712,3.3252746790299,3.2994493087361,3.31184548647712,1529503.7225267,0.0,1.0
1981-03-10,63.88,64.5,63.75,64.12,206100,3.2994493087361,3.33147276790041,3.29273471245971,3.31184548647712,3990262.24319939,0.0,1.0
1981-03-11,63.88,64.5,63.62,63.88,185500,3.2994493087361,3.33147276790041,3.28602011618332,3.2994493087361,3591429.6269456,0.0,1.0
1981-03-12,64.25,64.25,63.62,63.88,73900,3.31856008275351,3.31856008275351,3.28602011618332,3.2994493087361,1430763.60879396,0.0,1.0
1981-03-13,64.0,64.5,63.75,64.25,113500,3.30564739760661,3.33147276790041,3.29273471245971,3.31856008275351,2197451.55071874,0.0,1.0
1981-03-16,67.75,67.88,64.12,64.12,102400,3.49933767481012,3.50605227108651,3.31184548647712,3.31184548647712,1982546.59730043,0.0,1.0
1981-03-17,66.5,68.0,66.0,67.75,156600,3.43477424907562,3.51225035995702,3.40894887878182,3.49933767481012,3031902.31579343,0.0,1.0
1981-03-18,67.38,67.75,66.38,66.5,128400,3.48022690079271,3.49933767481012,3.42857616020511,3.43477424907562,2485927.56927124,0.0,1.0
1981-03-19,67.0,67.5,67.0,67.38,53700,3.46059961936942,3.48642498966322,3.46059961936942,3.48022690079271,1039675.31518587,0.0,1.0
1981-03-20,66.75,67.0,66.75,67.0,90100,3.44768693422252,3.46059961936942,3.44768693422252,3.46059961936942,1744408.67594501,0.0,1.0
1981-03-23,66.5,67.0,66.25,66.75,68000,3.43477424907562,3.46059961936942,3.42186156392872,3.44768693422252,1316534.84976981,0.0,1.0
1981-03-24,65.75,67.0,65.62,66.5,115700,3.39603619363492,3.46059961936942,3.38932159735853,3.43477424907562,2240045.32527011,0.0,1.0
1981-03-25,65.75,65.75,65.25,65.75,56900,3.39603619363492,3.39603619363492,3.37021082334111,3.39603619363492,1101629.89635151,0.0,1.0
1981-03-26,65.5,66.0,65.5,65.75,102500,3.38312350848802,3.40894887878182,3.38312350848802,3.39603619363492,1984482.67796185,0.0,1.0
1981-03-27,64.88,66.25,64.88,65.5,71900,3.3511000493237,3.42186156392872,3.3511000493237,3.38312350848802,1392041.99556544,0.0,1.0
1981-03-30,64.38,64.88,64.12,64.88,89900,3.3252746790299,3.3511000493237,3.31184548647712,3.3511000493237,1740536.51462215,0.0,1.0
1981-03-31,64.62,64.88,64.62,64.62,48700,3.33767085677093,3.3511000493237,3.33767085677093,3.33767085677093,942871.282114557,0.0,1.0
1981-04-01,64.25,64.62,64.12,64.62,42600,3.31856008275351,3.33767085677093,3.31184548647712,3.33767085677093,824770.361767561,0.0,1.0
1981-04-02,64.0,64.62,63.25,64.25,63700,3.30564739760661,3.33767085677093,3.26690934216591,3.31856008275351,1233283.38132849,0.0,1.0
1981-04-03,62.0,63.62,62.0,63.62,146800,3.2023459164314,3.28602011618332,3.2023459164314,3.28602011618332,2842166.41097366,0.0,1.0
1981-04-06,61.62,61.75,61.12,61.75,24100,3.18271863500811,3.1894332312845,3.15689326471431,3.1894332312845,466595.439403715,0.0,1.0
1981-04-07,62.25,62.62,61.38,61.62,104900,3.2152586015783,3.23436937559572,3.17032245726709,3.18271863500811,2030948.61383609,0.0,1.0
1981-04-08,65.5,65.5,61.62,62.25,181300,3.38312350848802,3.38312350848802,3.18271863500811,3.2152586015783,3510114.23916569,0.0,1.0
1981-04-09,68.5,69.25,65.38,65.5,160600,3.53807573025083,3.57681378569153,3.3769254196175,3.38312350848802,3109345.54225047,0.0,1.0
1981-04-10,68.88,69.5,68.0,68.5,102700,3.55770301167411,3.58972647083843,3.51225035995702,3.53807573025083,1988354.83928471,0.0,1.0
1981-04-13,67.88,68.25,67.5,68.25,122400,3.50605227108651,3.52516304510392,3.48642498966322,3.52516304510392,2369762.72958567,0.0,1.0
1981-04-14,67.38,68.0,67.12,67.88,65100,3.48022690079271,3.51225035995702,3.46679770823993,3.50605227108651,1260388.51058846,0.0,1.0
1981-04-15,67.25,67.38,66.62,67.38,104100,3.47351230451632,3.48022690079271,3.44097233794613,3.48022690079271,2015459.96854467,0.0,1.0
1981-04-16,67.75,67.75,67.25,67.25,72300,3.49933767481012,3.49933767481012,3.47351230451632,3.47351230451632,1399786.31821114,0.0,1.0
1981-04-20,68.38,68.62,67.5,67.75,73600,3.53187764138031,3.54427381912134,3.48642498966322,3.49933767481012,1424955.36680968,0.0,1.0
1981-04-21,68.25,69.0,68.25,68.38,75600,3.52516304510392,3.56390110054463,3.52516304510392,3.53187764138031,1463676.98003821,0.0,1.0
1981-04-22,69.75,69.75,68.5,68.5,185200,3.60263915598533,3.60263915598533,3.53807573025083,3.53807573025083,3585621.38496132,0.0,1.0
1981-04-23,72.12,73.25,69.75,69.75,244900,3.72505141117795,3.78341674804194,3.60263915598533,3.60263915598533,4741461.53983276,0.0,1.0
1981-04-24,72.75,73.0,72.0,72.12,124900,3.75759137774814,3.77050406289504,3.71885332230744,3.72505141117795,2418164.74612132,0.0,1.0
1981-04-27,72.0,73.0,72.0,72.75,56600,3.71885332230744,3.77050406289504,3.71885332230744,3.75759137774814,1095821.65436723,0.0,1.0
1981-04-28,71.62,72.5,71.62,72.0,113500,3.69922604088415,3.74467869260124,3.69922604088415,3.71885332230744,2197451.55071873,0.0,1.0
1981-04-29,71.12,71.5,70.88,71.5,88600,3.67340067059035,3.69302795201364,3.66100449284932,3.69302795201364,1715367.46602361,0.0,1.0
1981-04-30,71.88,71.88,71.25,71.25,96300,3.71265523343692,3.71265523343692,3.68011526686673,3.68011526686673,1864445.67695343,0.0,1.0
1981-05-01,71.5,72.25,71.25,71.88,65200,3.69302795201364,3.73176600745434,3.68011526686673,3.71265523343692,1262324.59124988,0.0,1.0
1981-05-04,70.38,71.38,69.88,71.38,76100,3.63517912255552,3.68682986314312,3.60935375226172,3.68682986314312,1473357.38334534,0.0,1.0
1981-05-05,69.62,70.38,69.62,70.38,93300,3.59592455970894,3.63517912255552,3.59592455970894,3.63517912255552,1806363.25711064,0.0,1.0
1981-05-06,69.5,70.5,69.38,69.62,150300,3.58972647083843,3.64137721142603,3.58352838196792,3.59592455970894,2909929.23412358,0.0,1.0
1981-05-07,69.62,69.62,69.25,69.5,90300,3.59592455970894,3.59592455970894,3.57681378569153,3.58972647083843,1748280.83726786,0.0,1.0
1981-05-08,69.62,69.62,69.38,69.62,70100,3.59592455970894,3.59592455970894,3.58352838196792,3.59592455970894,1357192.54365977,0.0,1.0
1981-05-11,69.12,69.75,69.12,69.62,79000,3.57009918941514,3.60263915598533,3.57009918941514,3.59592455970894,1529503.7225267,0.0,1.0
1981-05-12,69.12,69.25,68.88,69.12,64700,3.57009918941514,3.57681378569153,3.55770301167411,3.57009918941514,1252644.18794275,0.0,1.0
1981-05-13,69.38,69.88,69.25,69.25,136200,3.58352838196792,3.60935375226172,3.57681378569153,3.57681378569153,2636941.86086248,0.0,1.0
1981-05-14,70.0,70.12,69.62,69.62,45300,3.61555184113223,3.62174993000274,3.59592455970894,3.59592455970894,877044.539626068,0.0,1.0
1981-05-15,69.75,70.38,69.75,70.0,122100,3.60263915598533,3.63517912255552,3.60263915598533,3.61555184113223,2363954.48760139,0.0,1.0
1981-05-18,69.75,69.88,69.5,69.75,80400,3.60263915598533,3.60935375226172,3.58972647083843,3.60263915598533,1556608.85178666,0.0,1.0
1981-05-19,69.12,69.5,68.5,69.5,90600,3.57009918941514,3.58972647083843,3.53807573025083,3.58972647083843,1754089.07925214,0.0,1.0
1981-05-20,69.75,69.88,69.25,69.25,83800,3.60263915598533,3.60935375226172,3.57681378569153,3.57681378569153,1622435.59427515,0.0,1.0
1981-05-21,68.0,69.88,68.0,69.75,83500,3.51225035995702,3.60935375226172,3.51225035995702,3.60263915598533,1616627.35229088,0.0,1.0
1981-05-22,68.0,68.38,67.5,68.0,38000,3.51225035995702,3.53187764138031,3.48642498966322,3.51225035995702,735710.651341956,0.0,1.0
1981-05-26,67.25,68.0,67.25,68.0,95600,3.47351230451632,3.51225035995702,3.47351230451632,3.51225035995702,1850893.11232345,0.0,1.0
1981-05-27,67.62,68.0,67.5,67.5,90100,3.49262307853373,3.51225035995702,3.48642498966322,3.48642498966322,1744408.67594501,0.0,1.0
1981-05-28,67.75,68.12,67.62,67.62,57400,3.49933767481012,3.51844844882754,3.49262307853373,3.49262307853373,1111310.29965864,0.0,1.0
1981-05-29,68.0,68.12,67.5,67.75,61000,3.51225035995702,3.51844844882754,3.48642498966322,3.49933767481012,1181009.20346998,0.0,1.0
1981-06-01,70.0,70.5,69.0,69.0,172500,3.61555184113223,3.64137721142603,3.56390110054463,3.56390110054463,3339739.14096019,0.0,1.0
1981-06-02,69.62,70.0,69.38,70.0,93700,3.59592455970894,3.61555184113223,3.58352838196792,3.61555184113223,1814107.57975635,0.0,1.0
1981-06-03,68.62,69.38,68.38,69.38,36800,3.54427381912134,3.58352838196792,3.53187764138031,3.58352838196792,712477.683404841,0.0,1.0
1981-06-04,68.75,69.0,68.25,68.62,103400,3.55098841539773,3.56390110054463,3.52516304510392,3.54427381912134,2001907.40391469,0.0,1.0
1981-06-05,69.75,69.88,68.5,68.75,88700,3.60263915598533,3.60935375226172,3.53807573025083,3.55098841539773,1717303.54668504,0.0,1.0
1981-06-08,69.62,70.0,69.5,69.75,46900,3.59592455970894,3.61555184113223,3.58972647083843,3.60263915598533,908021.830208888,0.0,1.0
1981-06-09,68.38,69.75,68.38,69.62,38300,3.53187764138031,3.60263915598533,3.53187764138031,3.59592455970894,741518.893326235,0.0,1.0
1981-06-10,68.0,68.5,68.0,68.38,36200,3.51225035995702,3.53807573025083,3.51225035995702,3.53187764138031,700861.199436285,0.0,1.0
1981-06-11,68.62,68.62,68.12,68.12,25200,3.54427381912134,3.54427381912134,3.51844844882754,3.51844844882754,487892.326679402,0.0,1.0
1981-06-12,69.25,69.5,68.88,68.88,134500,3.57681378569153,3.58972647083843,3.55770301167411,3.55770301167411,2604028.48961824,0.0,1.0
1981-06-15,69.62,70.25,69.12,69.25,134700,3.59592455970894,3.62846452627913,3.57009918941514,3.57681378569153,2607900.65094109,0.0,1.0
1981-06-16,69.75,69.75,69.38,69.62,64000,3.60263915598533,3.60263915598533,3.58352838196792,3.59592455970894,1239091.62331277,0.0,1.0
1981-06-17,69.5,69.75,69.12,69.75,68000,3.58972647083843,3.60263915598533,3.57009918941514,3.60263915598533,1316534.84976981,0.0,1.0
1981-06-18,70.38,70.38,69.75,69.75,59000,3.63517912255552,3.63517912255552,3.60263915598533,3.60263915598533,1142287.59024146,0.0,1.0
1981-06-19,68.25,70.0,68.25,70.0,83900,3.52516304510392,3.61555184113223,3.52516304510392,3.61555184113223,1624371.67493658,0.0,1.0
1981-06-22,65.75,68.38,65.75,68.25,49200,3.39603619363492,3.53187764138031,3.39603619363492,3.52516304510392,952551.685421689,0.0,1.0
1981-06-23,65.88,65.88,64.62,65.75,90700,3.4027507899113,3.4027507899113,3.33767085677093,3.39603619363492,1756025.15991356,0.0,1.0
1981-06-24,65.75,66.38,65.62,65.88,93000,3.39603619363492,3.42857616020511,3.38932159735853,3.4027507899113,1800555.01512636,0.0,1.0
1981-06-25,65.75,66.5,65.75,65.75,30400,3.39603619363492,3.43477424907562,3.39603619363492,3.39603619363492,588568.521073564,0.0,1.0
1981-06-26,64.75,65.75,64.62,65.75,43100,3.34438545304731,3.39603619363492,3.33767085677093,3.39603619363492,834450.765074693,0.0,1.0
1981-06-29,64.75,65.62,64.62,64.75,36800,3.34438545304731,3.38932159735853,3.33767085677093,3.34438545304731,712477.683404842,0.0,1.0
1981-06-30,65.62,65.88,64.75,64.75,72800,3.38932159735853,3.4027507899113,3.34438545304731,3.34438545304731,1409466.72151827,0.0,1.0
1981-07-01,65.75,66.0,65.25,65.62,82700,3.39603619363492,3.40894887878182,3.37021082334111,3.38932159735853,1601138.70699946,0.0,1.0
1981-07-02,65.25,65.75,65.0,65.75,54600,3.37021082334111,3.39603619363492,3.35729813819421,3.39603619363492,1057100.04113871,0.0,1.0
1981-07-06,64.38,65.0,64.38,65.0,60500,3.3252746790299,3.35729813819421,3.3252746790299,3.35729813819421,1171328.80016285,0.0,1.0
1981-07-07,63.75,64.75,63.25,64.38,66500,3.29273471245971,3.34438545304731,3.26690934216591,3.3252746790299,1287493.63984842,0.0,1.0
1981-07-08,62.75,63.38,62.25,63.38,105100,3.24108397187211,3.2736239384423,3.2152586015783,3.2736239384423,2034820.77515893,0.0,1.0
1981-07-09,62.5,62.62,61.38,62.62,89400,3.22817128672521,3.23436937559572,3.17032245726709,3.23436937559572,1730856.11131502,0.0,1.0
1981-07-10,63.0,63.25,62.25,62.5,76800,3.25399665701901,3.26690934216591,3.2152586015783,3.22817128672521,1486909.94797532,0.0,1.0
1981-07-13,62.62,63.0,62.38,63.0,32700,3.23436937559572,3.25399665701901,3.22197319785469,3.25399665701901,633098.376286367,0.0,1.0
1981-07-14,62.38,62.38,62.0,62.38,22300,3.22197319785469,3.22197319785469,3.2023459164314,3.22197319785469,431745.987498043,0.0,1.0
1981-07-15,62.62,62.88,62.12,62.38,44400,3.23436937559572,3.2477985681485,3.20854400530192,3.22197319785469,859619.813673232,0.0,1.0
1981-07-16,63.38,63.38,62.88,62.88,50300,3.2736239384423,3.2736239384423,3.2477985681485,3.2477985681485,973848.572697377,0.0,1.0
1981-07-17,63.25,63.75,63.12,63.38,117100,3.26690934216591,3.29273471245971,3.26019474588952,3.2736239384423,2267150.45453008,0.0,1.0
1981-07-20,61.75,63.25,61.62,63.25,37300,3.1894332312845,3.26690934216591,3.18271863500811,3.26690934216591,722158.086711973,0.0,1.0
1981-07-21,62.38,62.5,61.62,61.75,36800,3.22197319785469,3.22817128672521,3.18271863500811,3.1894332312845,712477.683404842,0.0,1.0
1981-07-22,62.25,62.5,62.25,62.38,50200,3.2152586015783,3.22817128672521,3.2152586015783,3.22197319785469,971912.492035953,0.0,1.0
1981-07-23,61.75,62.12,61.75,62.12,48300,3.1894332312845,3.20854400530192,3.1894332312845,3.20854400530192,935126.959468855,0.0,1.0
1981-07-24,61.12,61.88,61.12,61.75,53200,3.15689326471431,3.19614782756089,3.15689326471431,3.1894332312845,1029994.91187874,0.0,1.0
1981-07-27,61.12,61.38,61.12,61.12,37600,3.15689326471431,3.17032245726709,3.15689326471431,3.15689326471431,727966.328696251,0.0,1.0
1981-07-28,61.62,61.75,61.12,61.12,34600,3.18271863500811,3.1894332312845,3.15689326471431,3.15689326471431,669883.908853466,0.0,1.0
1981-07-29,62.12,62.12,61.75,61.75,43300,3.20854400530192,3.20854400530192,3.1894332312845,3.1894332312845,838322.926397543,0.0,1.0
1981-07-30,62.38,62.5,62.0,62.12,40700,3.22197319785469,3.22817128672521,3.2023459164314,3.20854400530192,787984.829200464,0.0,1.0
1981-07-31,62.5,62.62,62.25,62.38,112800,3.22817128672521,3.23436937559572,3.2152586015783,3.22197319785469,2183898.98608875,0.0,1.0
1981-08-03,62.5,62.5,62.38,62.5,32900,3.22817128672521,3.22817128672521,3.22197319785469,3.22817128672521,636970.537609219,0.0,1.0
1981-08-04,62.5,62.5,62.25,62.5,40100,3.22817128672521,3.22817128672521,3.2152586015783,3.22817128672521,776368.345231905,0.0,1.0
1981-08-05,62.88,62.88,62.38,62.5,112000,3.2477985681485,3.2477985681485,3.22197319785469,3.22817128672521,2168410.34079734,0.0,1.0
1981-08-06,63.5,63.75,62.75,62.88,71900,3.27982202731281,3.29273471245971,3.24108397187211,3.2477985681485,1392041.99556544,0.0,1.0
1981-08-07,63.62,63.62,63.25,63.5,83100,3.28602011618332,3.28602011618332,3.26690934216591,3.27982202731281,1608883.02964517,0.0,1.0
1981-08-10,63.88,64.0,63.62,63.62,61400,3.2994493087361,3.30564739760661,3.28602011618332,3.28602011618332,1188753.52611569,0.0,1.0
1981-08-11,64.0,64.0,63.75,63.88,20400,3.30564739760661,3.30564739760661,3.29273471245971,3.2994493087361,394960.454930945,0.0,1.0
1981-08-12,64.5,64.88,64.12,64.12,24000,3.33147276790041,3.3511000493237,3.31184548647712,3.31184548647712,464659.358742288,0.0,1.0
1981-08-13,64.25,64.62,64.12,64.5,20100,3.31856008275351,3.33767085677093,3.31184548647712,3.33147276790041,389152.212946666,0.0,1.0
1981-08-14,63.25,64.62,63.25,64.25,36800,3.26690934216591,3.33767085677093,3.26690934216591,3.31856008275351,712477.683404841,0.0,1.0
1981-08-17,62.88,63.12,62.88,63.12,55900,3.2477985681485,3.26019474588952,3.2477985681485,3.26019474588952,1082269.08973724,0.0,1.0
1981-08-18,62.38,62.75,62.25,62.75,99300,3.22197319785469,3.24108397187211,3.2152586015783,3.24108397187211,1922528.09679622,0.0,1.0
1981-08-19,62.5,62.5,62.25,62.38,20700,3.22817128672521,3.22817128672521,3.2152586015783,3.22197319785469,400768.696915223,0.0,1.0
1981-08-20,62.5,62.88,62.38,62.5,29100,3.22817128672521,3.2477985681485,3.22197319785469,3.22817128672521,563399.472475023,0.0,1.0
1981-08-21,61.25,62.62,61.25,62.5,43200,3.1636078609907,3.23436937559572,3.1636078609907,3.22817128672521,836386.845736118,0.0,1.0
1981-08-24,60.12,61.0,60.0,61.0,40300,3.10524252412671,3.1506951758438,3.0990444352562,3.1506951758438,780240.506554758,0.0,1.0
1981-08-25,60.38,60.38,59.75,60.12,65100,3.11867171667949,3.11867171667949,3.0861317501093,3.10524252412671,1260388.51058845,0.0,1.0
1981-08-26,59.5,60.5,59.5,60.38,73700,3.0732190649624,3.12486980555,3.0732190649624,3.11867171667949,1426891.44747111,0.0,1.0
1981-08-27,58.38,59.38,58.25,59.38,84800,3.01537023550428,3.06702097609188,3.00865563922789,3.06702097609188,1641796.40088942,0.0,1.0
1981-08-28,58.25,58.75,58.25,58.38,125300,3.00865563922789,3.03448100952169,3.00865563922789,3.01537023550428,2425909.06876703,0.0,1.0
1981-08-31,58.12,58.62,58.12,58.25,74400,3.0019410429515,3.0277664132453,3.0019410429515,3.00865563922789,1440444.01210109,0.0,1.0
1981-09-01,57.75,57.88,57.38,57.88,59500,2.98283026893409,2.98954486521048,2.96371949491668,2.98954486521048,1151967.99354859,0.0,1.0
1981-09-02,57.88,58.25,57.75,57.75,72800,2.98954486521048,3.00865563922789,2.98283026893409,2.98283026893409,1409466.72151827,0.0,1.0
1981-09-03,57.62,58.38,57.62,57.88,71600,2.9761156726577,3.01537023550428,2.9761156726577,2.98954486521048,1386233.75358116,0.0,1.0
1981-09-04,57.5,57.75,57.38,57.62,84800,2.96991758378719,2.98283026893409,2.96371949491668,2.9761156726577,1641796.40088942,0.0,1.0
1981-09-08,57.5,57.62,57.25,57.5,66000,2.96991758378719,2.9761156726577,2.95700489864029,2.96991758378719,1277813.23654129,0.0,1.0
1981-09-09,57.88,58.0,57.5,57.5,53800,2.98954486521048,2.99574295408099,2.96991758378719,2.96991758378719,1041611.39584729,0.0,1.0
1981-09-10,57.5,58.0,57.5,57.88,67900,2.96991758378719,2.99574295408099,2.96991758378719,2.98954486521048,1314598.76910839,0.0,1.0
1981-09-11,58.38,58.38,57.62,57.62,43200,3.01537023550428,3.01537023550428,2.9761156726577,2.9761156726577,836386.845736118,0.0,1.0
1981-09-14,58.5,58.75,58.12,58.38,31400,3.02156832437479,3.03448100952169,3.0019410429515,3.01537023550428,607929.327687827,0.0,1.0
1981-09-15,58.75,59.12,58.62,58.62,36400,3.03448100952169,3.05359178353911,3.0277664132453,3.0277664132453,704733.360759137,0.0,1.0
1981-09-16,58.0,58.62,57.88,58.62,81900,2.99574295408099,3.0277664132453,2.98954486521048,3.0277664132453,1585650.06170806,0.0,1.0
1981-09-17,58.0,58.38,58.0,58.0,52500,2.99574295408099,3.01537023550428,2.99574295408099,2.99574295408099,1016442.34724875,0.0,1.0
1981-09-18,56.25,58.0,56.25,58.0,113800,2.90535415805269,2.99574295408099,2.90535415805269,2.99574295408099,2203259.79270301,0.0,1.0
1981-09-21,56.75,57.25,56.38,56.38,103100,2.93117952834649,2.95700489864029,2.91206875432907,2.91206875432907,1996099.16193041,0.0,1.0
1981-09-22,55.5,56.75,55.5,56.75,41700,2.86661610261198,2.93117952834649,2.86661610261198,2.93117952834649,807345.635814726,0.0,1.0
1981-09-23,54.88,55.25,53.25,55.25,109900,2.83459264344767,2.85370341746508,2.75040193628988,2.85370341746508,2127752.64690739,0.0,1.0
1981-09-24,54.75,55.38,54.75,54.88,35700,2.82787804717128,2.86041801374147,2.82787804717128,2.83459264344767,691180.796129153,0.0,1.0
1981-09-25,54.12,54.5,53.75,54.5,52700,2.79533808060109,2.81496536202438,2.77622730658368,2.81496536202438,1020314.50857161,0.0,1.0
1981-09-28,54.0,54.25,53.5,54.12,115200,2.78913999173058,2.80205267687748,2.76331462143678,2.79533808060109,2230364.92196298,0.0,1.0
1981-09-29,53.62,54.38,53.62,54.0,51400,2.76951271030729,2.80876727315387,2.76951271030729,2.78913999173058,995145.459973066,0.0,1.0
1981-09-30,53.62,54.0,53.5,53.62,32500,2.76951271030729,2.78913999173058,2.76331462143678,2.76951271030729,629226.214963514,0.0,1.0
1981-10-01,53.75,53.88,53.38,53.62,221200,2.77622730658368,2.78294190286007,2.75711653256626,2.76951271030729,4282610.42307475,0.0,1.0
1981-10-02,54.38,54.38,53.75,53.75,104900,2.80876727315387,2.80876727315387,2.77622730658368,2.77622730658368,2030948.61383608,0.0,1.0
1981-10-05,54.25,54.75,54.12,54.38,97000,2.80205267687748,2.82787804717128,2.79533808060109,2.80876727315387,1877998.24158341,0.0,1.0
1981-10-06,54.25,54.62,53.5,54.25,38500,2.80205267687748,2.82116345089489,2.76331462143678,2.80205267687748,745391.054649086,0.0,1.0
1981-10-07,55.0,55.0,54.38,54.38,42500,2.84079073231818,2.84079073231818,2.80876727315387,2.80876727315387,822834.281106135,0.0,1.0
1981-10-08,55.62,56.38,55.25,55.25,102400,2.8728141914825,2.91206875432907,2.85370341746508,2.85370341746508,1982546.59730042,0.0,1.0
1981-10-09,54.88,55.62,54.88,55.62,115500,2.83459264344767,2.8728141914825,2.83459264344767,2.8728141914825,2236173.16394726,0.0,1.0
1981-10-12,54.75,54.88,54.5,54.88,78800,2.82787804717128,2.83459264344767,2.81496536202438,2.83459264344767,1525631.56120385,0.0,1.0
1981-10-13,55.75,55.75,55.0,55.0,46300,2.87952878775888,2.87952878775888,2.84079073231818,2.84079073231818,896405.346240331,0.0,1.0
1981-10-14,55.38,56.12,55.38,55.75,32100,2.86041801374147,2.8986395617763,2.86041801374147,2.87952878775888,621481.89231781,0.0,1.0
1981-10-15,54.88,55.5,54.88,55.38,44000,2.83459264344767,2.86661610261198,2.83459264344767,2.86041801374147,851875.491027527,0.0,1.0
1981-10-16,54.38,55.12,54.38,54.88,88700,2.80876727315387,2.84698882118869,2.80876727315387,2.83459264344767,1717303.54668504,0.0,1.0
1981-10-19,53.88,54.38,53.88,54.38,85500,2.78294190286007,2.80876727315387,2.78294190286007,2.80876727315387,1655348.9655194,0.0,1.0
1981-10-20,53.12,53.25,52.88,53.25,186800,2.74368734001349,2.75040193628988,2.73129116227246,2.75040193628988,3616598.67554414,0.0,1.0
1981-10-21,53.0,53.0,52.62,53.0,92600,2.73748925114297,2.73748925114297,2.71786196971969,2.73748925114297,1792810.69248066,0.0,1.0
1981-10-22,52.12,52.75,52.0,52.75,43700,2.69203659942588,2.72457656599607,2.68583851055537,2.72457656599607,846067.24904325,0.0,1.0
1981-10-23,50.0,52.0,49.75,52.0,162900,2.58253702938016,2.68583851055537,2.56962434423326,2.68583851055537,3153875.39746328,0.0,1.0
1981-10-26,50.0,50.12,49.62,50.0,181200,2.58253702938016,2.58873511825068,2.56290974795688,2.58253702938016,3508178.15850428,0.0,1.0
1981-10-27,50.75,51.25,50.0,50.0,181900,2.62127508482087,2.64710045511467,2.58253702938016,2.58253702938016,3521730.72313425,0.0,1.0
1981-10-28,51.38,52.0,50.75,50.75,80900,2.65381505139106,2.68583851055537,2.62127508482087,2.62127508482087,1566289.25509379,0.0,1.0
1981-10-29,50.0,51.12,50.0,51.12,76100,2.58253702938016,2.64038585883828,2.58253702938016,2.64038585883828,1473357.38334534,0.0,1.0
1981-10-30,50.25,50.5,49.75,50.0,38600,2.59544971452707,2.60836239967397,2.56962434423326,2.58253702938016,747327.135310512,0.0,1.0
1981-11-02,52.12,52.12,51.38,51.38,101100,2.69203659942588,2.69203659942588,2.65381505139106,2.65381505139106,1957377.54870189,0.0,1.0
1981-11-03,52.12,52.5,51.75,52.12,135200,2.69203659942588,2.71166388084917,2.67292582540847,2.69203659942588,2617581.05424822,0.0,1.0
1981-11-04,52.12,52.38,52.0,52.12,73800,2.69203659942588,2.70546579197866,2.68583851055537,2.69203659942588,1428827.52813254,0.0,1.0
1981-11-05,52.88,53.25,52.38,52.38,187700,2.73129116227246,2.75040193628988,2.70546579197866,2.70546579197866,3634023.40149698,0.0,1.0
1981-11-06,52.75,53.0,52.62,52.88,48200,2.72457656599607,2.73748925114297,2.71786196971969,2.73129116227246,933190.878807429,0.0,1.0
1981-11-09,53.12,53.12,52.75,52.75,69000,2.74368734001349,2.74368734001349,2.72457656599607,2.72457656599607,1335895.65638408,0.0,1.0
1981-11-10,53.38,53.62,53.12,53.12,105900,2.75711653256626,2.76951271030729,2.74368734001349,2.74368734001349,2050309.42045035,0.0,1.0
1981-11-11,54.38,54.38,53.5,53.5,53400,2.80876727315387,2.80876727315387,2.76331462143678,2.76331462143678,1033867.07320159,0.0,1.0
1981-11-12,54.25,54.62,54.25,54.38,140100,2.80205267687748,2.82116345089489,2.80205267687748,2.80876727315387,2712449.0066581,0.0,1.0
1981-11-13,53.62,54.12,53.62,54.12,90100,2.76951271030729,2.79533808060109,2.76951271030729,2.79533808060109,1744408.675945,0.0,1.0
1981-11-16,53.12,53.5,53.0,53.5,60500,2.74368734001349,2.76331462143678,2.73748925114297,2.76331462143678,1171328.80016285,0.0,1.0
1981-11-17,52.12,53.25,52.0,53.12,201900,2.69203659942588,2.75040193628988,2.68583851055537,2.74368734001349,3908946.8554195,0.0,1.0
1981-11-18,51.75,52.12,51.75,52.12,97500,2.67292582540847,2.69203659942588,2.67292582540847,2.69203659942588,1887678.64489054,0.0,1.0
1981-11-19,51.62,51.75,51.38,51.75,64800,2.66621122913208,2.67292582540847,2.65381505139106,2.67292582540847,1254580.26860418,0.0,1.0
1981-11-20,52.0,52.62,52.0,52.0,116500,2.68583851055537,2.71786196971969,2.68583851055537,2.68583851055537,2255533.97056152,0.0,1.0
1981-11-23,52.0,52.25,52.0,52.0,69600,2.68583851055537,2.69875119570227,2.68583851055537,2.68583851055537,1347512.14035264,0.0,1.0
1981-11-24,52.38,52.5,52.0,52.0,55600,2.70546579197866,2.71166388084917,2.68583851055537,2.68583851055537,1076460.84775297,0.0,1.0
1981-11-25,54.12,54.12,52.75,52.75,91000,2.79533808060109,2.79533808060109,2.72457656599607,2.72457656599607,1761833.40189784,0.0,1.0
1981-11-27,55.0,55.12,54.38,54.38,113100,2.84079073231818,2.84698882118869,2.80876727315387,2.80876727315387,2189707.22807303,0.0,1.0
1981-11-30,57.0,57.0,55.38,55.38,124000,2.94409221349339,2.94409221349339,2.86041801374147,2.86041801374147,2400740.02016848,0.0,1.0
1981-12-01,57.38,57.5,56.75,57.0,142900,2.96371949491668,2.96991758378719,2.93117952834649,2.94409221349339,2766659.26517804,0.0,1.0
1981-12-02,57.0,57.38,56.75,57.38,84600,2.94409221349339,2.96371949491668,2.93117952834649,2.96371949491668,1637924.23956656,0.0,1.0
1981-12-03,56.62,57.0,56.5,57.0,36100,2.9244649320701,2.94409221349339,2.91826684319959,2.94409221349339,698925.118774857,0.0,1.0
1981-12-04,55.62,57.0,55.5,56.62,114200,2.8728141914825,2.94409221349339,2.86661610261198,2.9244649320701,2211004.11534871,0.0,1.0
1981-12-07,55.25,55.62,55.0,55.62,86900,2.85370341746508,2.8728141914825,2.84079073231818,2.8728141914825,1682454.09477937,0.0,1.0
1981-12-08,55.5,55.5,54.88,55.25,67700,2.86661610261198,2.86661610261198,2.83459264344767,2.85370341746508,1310726.60778554,0.0,1.0
1981-12-09,56.38,56.75,55.62,55.62,64800,2.91206875432907,2.93117952834649,2.8728141914825,2.8728141914825,1254580.26860418,0.0,1.0
1981-12-10,57.0,57.38,56.38,56.38,59500,2.94409221349339,2.96371949491668,2.91206875432907,2.91206875432907,1151967.99354859,0.0,1.0
1981-12-11,56.62,57.0,56.5,57.0,53600,2.9244649320701,2.94409221349339,2.91826684319959,2.94409221349339,1037739.23452444,0.0,1.0
1981-12-14,55.75,56.38,55.75,56.38,50300,2.87952878775888,2.91206875432907,2.87952878775888,2.91206875432907,973848.572697379,0.0,1.0
1981-12-15,56.25,56.25,55.75,55.75,83300,2.90535415805269,2.90535415805269,2.87952878775888,2.87952878775888,1612755.19096802,0.0,1.0
1981-12-16,55.75,56.38,55.75,56.25,69900,2.87952878775888,2.91206875432907,2.87952878775888,2.90535415805269,1353320.38233691,0.0,1.0
1981-12-17,56.0,56.0,55.62,55.75,47500,2.89244147290578,2.89244147290578,2.8728141914825,2.87952878775888,919638.314177446,0.0,1.0
1981-12-18,57.0,57.0,55.88,56.0,86000,2.94409221349339,2.94409221349339,2.88624338403527,2.89244147290578,1665029.36882653,0.0,1.0
1981-12-21,56.5,57.0,56.38,57.0,30800,2.91826684319959,2.94409221349339,2.91206875432907,2.94409221349339,596312.843719268,0.0,1.0
1981-12-22,56.5,56.62,56.38,56.5,85600,2.91826684319959,2.9244649320701,2.91206875432907,2.91826684319959,1657285.04618082,0.0,1.0
1981-12-23,55.5,56.38,55.38,56.38,48100,2.86661610261198,2.91206875432907,2.86041801374147,2.91206875432907,931254.798146003,0.0,1.0
1981-12-24,56.25,56.38,55.38,55.5,55300,2.90535415805269,2.91206875432907,2.86041801374147,2.86661610261198,1070652.60576869,0.0,1.0
1981-12-28,56.75,57.0,56.12,56.25,39000,2.93117952834649,2.94409221349339,2.8986395617763,2.90535415805269,755071.457956217,0.0,1.0
1981-12-29,56.5,56.62,56.25,56.62,46600,2.91826684319959,2.9244649320701,2.90535415805269,2.9244649320701,902213.588224607,0.0,1.0
1981-12-30,56.12,56.12,55.62,56.12,64700,2.8986395617763,2.8986395617763,2.8728141914825,2.8986395617763,1252644.18794275,0.0,1.0
1981-12-31,55.5,56.0,55.5,56.0,27300,2.86661610261198,2.89244147290578,2.86661610261198,2.89244147290578,528550.020569353,0.0,1.0
1982-01-04,54.38,55.25,54.25,55.25,159700,2.80876727315387,2.85370341746508,2.80205267687748,2.85370341746508,3091920.81629764,0.0,1.0
1982-01-05,54.0,54.25,53.75,54.25,83900,2.78913999173058,2.80205267687748,2.77622730658368,2.80205267687748,1624371.67493658,0.0,1.0
1982-01-06,53.88,54.25,53.38,54.0,120600,2.78294190286007,2.80205267687748,2.75711653256626,2.78913999173058,2334913.27767999,0.0,1.0
1982-01-07,54.12,54.38,53.75,53.88,45000,2.79533808060109,2.80876727315387,2.77622730658368,2.78294190286007,871236.29764179,0.0,1.0
1982-01-08,54.5,55.25,54.38,54.38,67500,2.81496536202438,2.85370341746508,2.80876727315387,2.80876727315387,1306854.44646268,0.0,1.0
1982-01-11,53.12,54.5,53.12,54.5,79000,2.74368734001349,2.81496536202438,2.74368734001349,2.81496536202438,1529503.7225267,0.0,1.0
1982-01-12,53.5,53.5,52.88,53.12,54900,2.76331462143678,2.76331462143678,2.73129116227246,2.74368734001349,1062908.28312298,0.0,1.0
1982-01-13,52.88,53.75,52.88,53.5,80800,2.73129116227246,2.77622730658368,2.73129116227246,2.76331462143678,1564353.17443237,0.0,1.0
1982-01-14,51.0,52.12,51.0,52.12,136800,2.63418776996777,2.69203659942588,2.63418776996777,2.69203659942588,2648558.34483104,0.0,1.0
1982-01-15,51.75,51.75,51.12,51.12,33200,2.67292582540847,2.67292582540847,2.64038585883828,2.64038585883828,642778.779593498,0.0,1.0
1982-01-18,51.75,51.88,51.0,51.75,49600,2.67292582540847,2.67964042168486,2.63418776996777,2.67292582540847,960296.008067395,0.0,1.0
1982-01-19,51.88,52.38,51.88,51.88,142900,2.67964042168486,2.70546579197866,2.67964042168486,2.67964042168486,2766659.26517804,0.0,1.0
1982-01-20,50.88,51.88,50.88,51.88,123200,2.62798968109726,2.67964042168486,2.62798968109726,2.67964042168486,2385251.37487707,0.0,1.0
1982-01-21,50.0,50.75,50.0,50.75,191300,2.58253702938016,2.62127508482087,2.58253702938016,2.62127508482087,3703722.30530833,0.0,1.0
1982-01-22,48.62,50.0,48.62,50.0,282100,2.51125900736927,2.58253702938016,2.51125900736927,2.58253702938016,5461683.54588331,0.0,1.0
1982-01-25,48.38,48.5,47.88,48.5,117600,2.49886282962825,2.50506091849876,2.47303745933445,2.50506091849876,2276830.85783721,0.0,1.0
1982-01-26,48.0,48.62,48.0,48.38,112000,2.47923554820496,2.51125900736927,2.47923554820496,2.49886282962825,2168410.34079734,0.0,1.0
1982-01-27,48.5,48.5,47.88,48.0,104700,2.50506091849876,2.50506091849876,2.47303745933445,2.47923554820496,2027076.45251323,0.0,1.0
1982-01-28,50.75,50.75,48.5,48.5,152200,2.62127508482087,2.62127508482087,2.50506091849876,2.50506091849876,2946714.76669067,0.0,1.0
1982-01-29,52.5,52.62,52.12,52.12,166200,2.71166388084917,2.71786196971969,2.69203659942588,2.69203659942588,3217766.05929035,0.0,1.0
1982-02-01,51.88,52.38,51.5,52.38,72800,2.67964042168486,2.70546579197866,2.66001314026157,2.70546579197866,1409466.72151827,0.0,1.0
1982-02-02,52.0,52.38,51.62,51.88,47900,2.68583851055537,2.70546579197866,2.66621122913208,2.67964042168486,927382.63682315,0.0,1.0
1982-02-03,51.62,52.38,51.5,52.0,53100,2.66621122913208,2.70546579197866,2.66001314026157,2.68583851055537,1028058.83121731,0.0,1.0
1982-02-04,51.12,51.5,51.12,51.5,44100,2.64038585883828,2.66001314026157,2.64038585883828,2.66001314026157,853811.571688954,0.0,1.0
1982-02-05,51.38,51.5,51.12,51.12,44000,2.65381505139106,2.66001314026157,2.64038585883828,2.64038585883828,851875.491027527,0.0,1.0
1982-02-08,47.5,50.88,47.5,50.88,150500,2.45341017791116,2.62798968109726,2.45341017791116,2.62798968109726,2913801.39544642,0.0,1.0
1982-02-09,48.62,49.25,48.0,48.0,85100,2.51125900736927,2.54379897393946,2.47923554820496,2.47923554820496,1647604.6428737,0.0,1.0
1982-02-10,49.88,50.0,48.75,48.75,66300,2.57633894050965,2.58253702938016,2.51797360364566,2.51797360364566,1283621.47852557,0.0,1.0
1982-02-11,49.75,50.0,49.38,49.88,91300,2.56962434423326,2.58253702938016,2.55051357021585,2.57633894050965,1767641.64388212,0.0,1.0
1982-02-12,49.62,50.0,49.62,49.75,28600,2.56290974795688,2.58253702938016,2.56290974795688,2.56962434423326,553719.069167892,0.0,1.0
1982-02-16,49.62,49.75,48.75,49.62,118900,2.56290974795688,2.56962434423326,2.51797360364566,2.56290974795688,2301999.90643575,0.0,1.0
1982-02-17,49.75,49.88,49.5,49.62,41300,2.56962434423326,2.57633894050965,2.55671165908636,2.56290974795688,799601.313169021,0.0,1.0
1982-02-18,49.5,49.88,49.12,49.75,79900,2.55671165908636,2.57633894050965,2.53708437766307,2.56962434423326,1546928.44847953,0.0,1.0
1982-02-19,48.0,49.25,48.0,49.25,207500,2.47923554820496,2.54379897393946,2.47923554820496,2.54379897393946,4017367.37245936,0.0,1.0
1982-02-22,48.25,49.12,48.25,48.25,90800,2.49214823335186,2.53708437766307,2.49214823335186,2.49214823335186,1757961.24057499,0.0,1.0
1982-02-23,47.62,48.38,47.5,48.25,125600,2.45960826678167,2.49886282962825,2.45341017791116,2.49214823335186,2431717.3107513,0.0,1.0
1982-02-24,48.0,48.0,47.38,47.62,113200,2.47923554820496,2.47923554820496,2.44721208904064,2.45960826678167,2191643.30873446,0.0,1.0
1982-02-25,48.0,48.25,48.0,48.0,53500,2.47923554820496,2.49214823335186,2.47923554820496,2.47923554820496,1035803.15386302,0.0,1.0
1982-02-26,47.12,48.25,47.12,48.0,121900,2.43378289648787,2.49214823335186,2.43378289648787,2.47923554820496,2360082.32627853,0.0,1.0
1982-03-01,47.75,47.88,47.0,47.12,77800,2.46632286305806,2.47303745933445,2.42758480761735,2.43378289648787,1506270.75458958,0.0,1.0
1982-03-02,47.75,48.12,47.75,47.75,45600,2.46632286305806,2.48543363707547,2.46632286305806,2.46632286305806,882852.781610346,0.0,1.0
1982-03-03,47.38,47.62,47.12,47.62,31000,2.44721208904064,2.45960826678167,2.43378289648787,2.45960826678167,600185.005042123,0.0,1.0
1982-03-04,46.75,47.62,46.5,47.38,123300,2.41467212247045,2.45960826678167,2.40175943732355,2.44721208904064,2387187.45553851,0.0,1.0
1982-03-05,46.12,46.62,46.0,46.62,107800,2.38213215590026,2.40795752619407,2.37593406702975,2.40795752619407,2087094.95301745,0.0,1.0
1982-03-08,45.88,46.62,45.62,46.12,59800,2.36973597815924,2.40795752619407,2.35630678560646,2.38213215590026,1157776.23553287,0.0,1.0
1982-03-09,46.75,47.0,45.5,45.88,243300,2.41467212247045,2.42758480761735,2.35010869673595,2.36973597815924,4710484.24924995,0.0,1.0
1982-03-10,47.62,47.88,47.0,47.0,60900,2.45960826678167,2.47303745933445,2.42758480761735,2.42758480761735,1179073.12280855,0.0,1.0
1982-03-11,47.5,48.0,47.5,47.62,80500,2.45341017791116,2.47923554820496,2.45341017791116,2.45960826678167,1558544.93244809,0.0,1.0
1982-03-12,47.62,47.62,47.0,47.5,113600,2.45960826678167,2.45960826678167,2.42758480761735,2.45341017791116,2199387.63138016,0.0,1.0
1982-03-15,47.75,47.88,47.25,47.62,35500,2.46632286305806,2.47303745933445,2.44049749276426,2.45960826678167,687308.6348063,0.0,1.0
1982-03-16,48.0,48.12,47.5,47.75,87900,2.47923554820496,2.48543363707547,2.45341017791116,2.46632286305806,1701814.90139363,0.0,1.0
1982-03-17,47.88,48.25,47.88,48.0,46800,2.47303745933445,2.49214823335186,2.47303745933445,2.47923554820496,906085.749547459,0.0,1.0
1982-03-18,48.25,48.25,47.75,47.88,81800,2.49214823335186,2.49214823335186,2.46632286305806,2.47303745933445,1583713.98104663,0.0,1.0
1982-03-19,48.12,48.25,47.88,48.25,62300,2.48543363707547,2.49214823335186,2.47303745933445,2.49214823335186,1206178.25206852,0.0,1.0
1982-03-22,48.5,48.88,48.12,48.12,257200,2.50506091849876,2.52468819992205,2.48543363707547,2.48543363707547,4979599.46118818,0.0,1.0
1982-03-23,49.88,50.25,48.75,48.75,160100,2.57633894050965,2.59544971452707,2.51797360364566,2.51797360364566,3099665.13894335,0.0,1.0
1982-03-24,49.62,49.75,49.38,49.75,31500,2.56290974795688,2.56962434423326,2.55051357021585,2.56962434423326,609865.408349251,0.0,1.0
1982-03-25,49.75,49.75,49.38,49.62,58600,2.56962434423326,2.56962434423326,2.55051357021585,2.56290974795688,1134543.26759575,0.0,1.0
1982-03-26,48.25,49.75,48.12,49.75,99300,2.49214823335186,2.56962434423326,2.48543363707547,2.56962434423326,1922528.09679621,0.0,1.0
1982-03-29,48.38,48.5,47.62,48.25,144200,2.49886282962825,2.50506091849876,2.45960826678167,2.49214823335186,2791828.31377658,0.0,1.0
1982-03-30,48.12,48.5,48.0,48.38,60500,2.48543363707547,2.50506091849876,2.47923554820496,2.49886282962825,1171328.80016285,0.0,1.0
1982-03-31,48.38,48.5,48.12,48.12,53600,2.49886282962825,2.50506091849876,2.48543363707547,2.48543363707547,1037739.23452444,0.0,1.0
1982-04-01,48.75,48.88,48.12,48.38,156600,2.51797360364566,2.52468819992205,2.48543363707547,2.49886282962825,3031902.31579343,0.0,1.0
1982-04-02,49.75,49.75,49.0,49.0,155500,2.56962434423326,2.56962434423326,2.53088628879256,2.53088628879256,3010605.42851774,0.0,1.0
1982-04-05,48.75,49.75,48.75,49.75,56700,2.51797360364566,2.56962434423326,2.51797360364566,2.56962434423326,1097757.73502866,0.0,1.0
1982-04-06,48.38,48.75,48.38,48.75,65700,2.49886282962825,2.51797360364566,2.49886282962825,2.51797360364566,1272004.99455701,0.0,1.0
1982-04-07,48.38,48.88,48.38,48.38,108300,2.49886282962825,2.52468819992205,2.49886282962825,2.49886282962825,2096775.35632457,0.0,1.0
1982-04-08,48.25,48.62,48.25,48.38,73200,2.49214823335186,2.51125900736927,2.49214823335186,2.49886282962825,1417211.04416398,0.0,1.0
1982-04-12,48.12,48.5,48.0,48.25,107900,2.48543363707547,2.50506091849876,2.47923554820496,2.49214823335186,2089031.03367887,0.0,1.0
1982-04-13,48.62,48.75,48.12,48.12,78600,2.51125900736927,2.51797360364566,2.48543363707547,2.48543363707547,1521759.39988099,0.0,1.0
1982-04-14,47.62,48.75,47.38,48.62,115700,2.45960826678167,2.51797360364566,2.44721208904064,2.51125900736927,2240045.32527011,0.0,1.0
1982-04-15,46.5,47.38,46.38,47.38,290400,2.40175943732355,2.44721208904064,2.39556134845304,2.44721208904064,5622378.24078169,0.0,1.0
1982-04-16,46.62,46.88,46.12,46.5,216900,2.40795752619407,2.42138671874684,2.38213215590026,2.40175943732355,4199358.95463342,0.0,1.0
1982-04-19,46.5,47.0,46.5,46.62,161000,2.40175943732355,2.42758480761735,2.40175943732355,2.40795752619407,3117089.86489618,0.0,1.0
1982-04-20,44.75,45.75,44.5,45.75,319000,2.31137064129525,2.36302138188285,2.29845795614835,2.36302138188285,6176097.30994957,0.0,1.0
1982-04-21,45.0,45.0,44.38,44.75,147300,2.32428332644215,2.32428332644215,2.29225986727783,2.31137064129525,2851846.81428079,0.0,1.0
1982-04-22,45.75,45.88,45.0,45.0,186600,2.36302138188285,2.36973597815924,2.32428332644215,2.32428332644215,3612726.51422129,0.0,1.0
1982-04-23,46.38,46.5,45.88,45.88,102900,2.39556134845304,2.40175943732355,2.36973597815924,2.36973597815924,1992227.00060756,0.0,1.0
1982-04-26,47.38,47.75,46.5,46.5,109900,2.44721208904064,2.46632286305806,2.40175943732355,2.40175943732355,2127752.6469074,0.0,1.0
1982-04-27,46.75,47.62,46.62,47.38,129200,2.41467212247045,2.45960826678167,2.40795752619407,2.44721208904064,2501416.21456265,0.0,1.0
1982-04-28,46.38,46.75,45.75,46.75,74300,2.39556134845304,2.41467212247045,2.36302138188285,2.41467212247045,1438507.93143967,0.0,1.0
1982-04-29,45.75,46.0,45.38,46.0,83600,2.36302138188285,2.37593406702975,2.34391060786544,2.37593406702975,1618563.4329523,0.0,1.0
1982-04-30,45.88,46.0,45.5,45.75,52300,2.36973597815924,2.37593406702975,2.35010869673595,2.36302138188285,1012570.1859259,0.0,1.0
1982-05-03,45.0,45.88,45.0,45.88,87700,2.32428332644215,2.36973597815924,2.32428332644215,2.36973597815924,1697942.74007078,0.0,1.0
1982-05-04,42.5,45.25,42.38,45.0,298100,2.19515647497314,2.33719601158905,2.18895838610263,2.32428332644215,5771456.4517115,0.0,1.0
1982-05-05,43.38,43.62,42.38,42.5,230000,2.24060912669023,2.25300530443126,2.18895838610263,2.19515647497314,4452985.52128026,0.0,1.0
1982-05-06,43.62,44.5,43.5,43.5,165900,2.25300530443126,2.29845795614835,2.24680721556074,2.24680721556074,3211957.81730606,0.0,1.0
1982-05-07,44.0,44.25,43.38,43.62,146700,2.27263258585455,2.28554527100145,2.24060912669023,2.25300530443126,2840230.33031223,0.0,1.0
1982-05-10,44.12,44.38,44.0,44.0,77800,2.27883067472506,2.29225986727783,2.27263258585455,2.27263258585455,1506270.75458958,0.0,1.0
1982-05-11,43.75,44.25,43.75,44.12,183900,2.25971990070764,2.28554527100145,2.25971990070764,2.27883067472506,3560452.33636279,0.0,1.0
1982-05-12,43.75,44.38,43.62,43.75,172400,2.25971990070764,2.29225986727783,2.25300530443126,2.25971990070764,3337803.06029877,0.0,1.0
1982-05-13,43.25,44.38,43.0,43.75,288700,2.23389453041384,2.29225986727783,2.22098184526694,2.25971990070764,5589464.86953744,0.0,1.0
1982-05-14,41.5,43.0,41.5,43.0,317500,2.14350573438554,2.22098184526694,2.14350573438554,2.22098184526694,6147056.10002817,0.0,1.0
1982-05-17,40.25,41.38,40.0,41.38,225600,2.07894230865103,2.13730764551502,2.06602962350413,2.13730764551502,4367797.97217751,0.0,1.0
1982-05-18,40.62,40.62,39.75,40.25,109300,2.09805308266845,2.09805308266845,2.05311693835723,2.07894230865103,2116136.16293883,0.0,1.0
1982-05-19,40.0,40.62,39.88,40.62,109600,2.06602962350413,2.09805308266845,2.05983153463362,2.09805308266845,2121944.40492312,0.0,1.0
1982-05-20,40.25,40.88,40.0,40.0,185000,2.07894230865103,2.11148227522122,2.06602962350413,2.06602962350413,3581749.22363847,0.0,1.0
1982-05-21,40.5,40.5,39.88,40.25,85800,2.09185499379793,2.09185499379793,2.05983153463362,2.07894230865103,1661157.20750368,0.0,1.0
1982-05-24,40.25,40.88,40.0,40.5,118500,2.07894230865103,2.11148227522122,2.06602962350413,2.09185499379793,2294255.58379005,0.0,1.0
1982-05-25,39.38,40.12,39.38,40.12,190200,2.03400616433982,2.07222771237464,2.03400616433982,2.07222771237464,3682425.41803263,0.0,1.0
1982-05-26,39.25,39.38,39.0,39.38,151700,2.02729156806343,2.03400616433982,2.01437888291653,2.03400616433982,2937034.36338354,0.0,1.0
1982-05-27,38.62,39.38,38.5,39.25,305700,1.99475160149324,2.03400616433982,1.98855351262273,2.02729156806343,5918598.58197989,0.0,1.0
1982-05-28,36.75,38.62,36.5,38.62,319600,1.89816471659442,1.99475160149324,1.88525203144752,1.99475160149324,6187713.79391813,0.0,1.0
1982-06-01,37.25,37.62,36.88,36.88,94300,1.92399008688822,1.94310086090564,1.90487931287081,1.90487931287081,1825724.06372491,0.0,1.0
1982-06-02,37.62,37.75,36.75,37.25,167500,1.94310086090564,1.94981545718202,1.89816471659442,1.92399008688822,3242935.10788888,0.0,1.0
1982-06-03,38.12,38.25,38.0,38.0,118100,1.96892623119944,1.97564082747583,1.96272814232893,1.96272814232893,2286511.26114434,0.0,1.0
1982-06-04,37.0,37.88,36.88,37.88,152800,1.91107740174132,1.95653005345841,1.90487931287081,1.95653005345841,2958331.25065923,0.0,1.0
1982-06-07,37.38,37.75,36.75,37.0,91400,1.93070468316461,1.94981545718202,1.89816471659442,1.91107740174132,1769577.72454355,0.0,1.0
1982-06-08,37.62,37.75,37.38,37.38,90700,1.94310086090564,1.94981545718202,1.93070468316461,1.93070468316461,1756025.15991356,0.0,1.0
1982-06-09,38.12,38.25,37.5,37.62,79000,1.96892623119944,1.97564082747583,1.93690277203512,1.94310086090564,1529503.7225267,0.0,1.0
1982-06-10,38.0,38.12,37.75,38.12,87000,1.96272814232893,1.96892623119944,1.94981545718202,1.96892623119944,1684390.17544079,0.0,1.0
1982-06-11,38.25,38.5,38.0,38.0,391900,1.97564082747583,1.98855351262273,1.96272814232893,1.96272814232893,7587500.11212926,0.0,1.0
1982-06-14,37.62,38.25,37.5,38.25,211200,1.94310086090564,1.97564082747583,1.93690277203512,1.97564082747583,4089002.35693212,0.0,1.0
1982-06-15,37.5,37.88,37.38,37.62,99500,1.93690277203512,1.95653005345841,1.93070468316461,1.94310086090564,1926400.25811907,0.0,1.0
1982-06-16,36.0,37.5,36.0,37.5,513400,1.85942666115372,1.93690277203512,1.85942666115372,1.93690277203512,9939838.1157621,0.0,1.0
1982-06-17,34.88,35.75,34.75,35.75,221500,1.8015778316956,1.84651397600682,1.79486323541921,1.84651397600682,4288418.66505904,0.0,1.0
1982-06-18,34.75,34.75,34.5,34.75,118800,1.79486323541921,1.79486323541921,1.78195055027231,1.79486323541921,2300063.82577433,0.0,1.0
1982-06-21,35.25,35.62,34.5,34.75,148900,1.82068860571302,1.83979937973043,1.78195055027231,1.79486323541921,2882824.1048636,0.0,1.0
1982-06-22,36.0,36.12,35.38,35.38,161000,1.85942666115372,1.86562475002423,1.8274032019894,1.8274032019894,3117089.86489618,0.0,1.0
1982-06-23,37.25,37.25,36.12,36.12,92400,1.92399008688822,1.92399008688822,1.86562475002423,1.86562475002423,1788938.53115781,0.0,1.0
1982-06-24,37.5,37.62,37.38,37.38,74300,1.93690277203512,1.94310086090564,1.93070468316461,1.93070468316461,1438507.93143967,0.0,1.0
1982-06-25,37.25,37.5,37.12,37.5,103800,1.92399008688822,1.93690277203512,1.91727549061183,1.93690277203512,2009651.7265604,0.0,1.0
1982-06-28,37.5,37.5,37.12,37.25,200500,1.93690277203512,1.93690277203512,1.91727549061183,1.92399008688822,3881841.72615954,0.0,1.0
1982-06-29,37.12,37.5,37.12,37.5,71500,1.91727549061183,1.93690277203512,1.91727549061183,1.93690277203512,1384297.67291974,0.0,1.0
1982-06-30,37.12,37.75,36.75,37.12,248400,1.91727549061183,1.94981545718202,1.89816471659442,1.91727549061183,4809224.36298269,0.0,1.0
1982-07-01,37.25,37.5,37.0,37.12,103900,1.92399008688822,1.93690277203512,1.91107740174132,1.91727549061183,2011587.80722182,0.0,1.0
1982-07-02,37.75,37.75,36.88,37.25,139800,1.94981545718202,1.94981545718202,1.90487931287081,1.92399008688822,2706640.76467383,0.0,1.0
1982-07-06,37.5,37.75,37.25,37.75,103000,1.93690277203512,1.94981545718202,1.92399008688822,1.94981545718202,1994163.08126899,0.0,1.0
1982-07-07,37.5,37.62,37.38,37.5,144200,1.93690277203512,1.94310086090564,1.93070468316461,1.93690277203512,2791828.31377658,0.0,1.0
1982-07-08,37.12,37.38,37.0,37.38,143400,1.91727549061183,1.93070468316461,1.91107740174132,1.93070468316461,2776339.66848518,0.0,1.0
1982-07-09,35.88,37.12,34.62,37.12,338700,1.85322857228321,1.91727549061183,1.78814863914283,1.91727549061183,6557505.20025052,0.0,1.0
1982-07-12,36.88,36.88,35.88,35.88,200900,1.90487931287081,1.90487931287081,1.85322857228321,1.85322857228321,3889586.04880523,0.0,1.0
1982-07-13,37.38,37.38,36.75,36.88,132700,1.93070468316461,1.93070468316461,1.89816471659442,1.90487931287081,2569179.03771257,0.0,1.0
1982-07-14,37.12,37.25,37.0,37.25,207800,1.91727549061183,1.92399008688822,1.91107740174132,1.92399008688822,4023175.61444365,0.0,1.0
1982-07-15,37.75,37.88,37.25,37.25,182900,1.94981545718202,1.95653005345841,1.92399008688822,1.92399008688822,3541091.52974853,0.0,1.0
1982-07-16,37.25,37.62,37.12,37.62,112900,1.92399008688822,1.94310086090564,1.91727549061183,1.94310086090564,2185835.06675018,0.0,1.0
1982-07-19,36.62,37.75,36.5,37.25,97000,1.89145012031803,1.94981545718202,1.88525203144752,1.92399008688822,1877998.24158342,0.0,1.0
1982-07-20,36.75,36.88,36.5,36.62,78700,1.89816471659442,1.90487931287081,1.88525203144752,1.89145012031803,1523695.48054242,0.0,1.0
1982-07-21,37.0,37.38,36.75,36.75,146700,1.91107740174132,1.93070468316461,1.89816471659442,1.89816471659442,2840230.33031224,0.0,1.0
1982-07-22,38.38,39.0,37.0,37.0,209700,1.98235542375221,2.01437888291653,1.91107740174132,1.91107740174132,4059961.14701075,0.0,1.0
1982-07-23,37.88,39.0,37.88,38.38,160400,1.95653005345841,2.01437888291653,1.95653005345841,1.98235542375221,3105473.38092763,0.0,1.0
1982-07-26,37.62,37.88,37.5,37.88,89400,1.94310086090564,1.95653005345841,1.93690277203512,1.95653005345841,1730856.11131502,0.0,1.0
1982-07-27,38.12,38.12,37.62,37.62,52500,1.96892623119944,1.96892623119944,1.94310086090564,1.94310086090564,1016442.34724875,0.0,1.0
1982-07-28,36.75,38.12,36.25,38.12,123600,1.89816471659442,1.96892623119944,1.87233934630062,1.96892623119944,2392995.69752278,0.0,1.0
1982-07-29,36.75,36.88,36.38,36.75,80200,1.89816471659442,1.90487931287081,1.87905394257701,1.89816471659442,1552736.69046381,0.0,1.0
1982-07-30,36.62,36.88,36.5,36.75,33500,1.89145012031803,1.90487931287081,1.88525203144752,1.89816471659442,648587.021577777,0.0,1.0
1982-08-02,36.75,37.12,36.62,36.62,103600,1.89816471659442,1.91727549061183,1.89145012031803,1.89145012031803,2005779.56523754,0.0,1.0
1982-08-03,35.5,36.62,35.5,36.62,93700,1.83360129085992,1.89145012031803,1.83360129085992,1.89145012031803,1814107.57975635,0.0,1.0
1982-08-04,35.5,35.62,35.0,35.5,201200,1.83360129085992,1.83979937973043,1.80777592056612,1.83360129085992,3895394.29078951,0.0,1.0
1982-08-05,35.75,35.88,35.38,35.5,60700,1.84651397600682,1.85322857228321,1.8274032019894,1.83360129085992,1175200.9614857,0.0,1.0
1982-08-06,35.75,36.0,35.75,35.75,58300,1.84651397600682,1.85942666115372,1.84651397600682,1.84651397600682,1128735.02561147,0.0,1.0
1982-08-09,35.62,35.75,35.12,35.75,96700,1.83979937973043,1.84651397600682,1.81397400943663,1.84651397600682,1872189.99959913,0.0,1.0
1982-08-10,35.38,36.12,35.38,35.62,201200,1.8274032019894,1.86562475002423,1.8274032019894,1.83979937973043,3895394.29078952,0.0,1.0
1982-08-11,35.25,35.62,35.25,35.38,146900,1.82068860571302,1.83979937973043,1.82068860571302,1.8274032019894,2844102.49163508,0.0,1.0
1982-08-12,34.75,35.62,34.75,35.25,113100,1.79486323541921,1.83979937973043,1.79486323541921,1.82068860571302,2189707.22807304,0.0,1.0
1982-08-13,35.5,35.5,34.75,34.75,80700,1.83360129085992,1.83360129085992,1.79486323541921,1.79486323541921,1562417.09377094,0.0,1.0
1982-08-16,36.0,36.38,35.5,35.5,128900,1.85942666115372,1.87905394257701,1.83360129085992,1.83360129085992,2495607.97257837,0.0,1.0
1982-08-17,38.0,38.0,36.25,36.25,128100,1.96272814232893,1.96272814232893,1.87233934630062,1.87233934630062,2480119.32728695,0.0,1.0
1982-08-18,37.88,39.5,37.75,38.0,293700,1.95653005345841,2.04020425321033,1.94981545718202,1.96272814232893,5686268.90260875,0.0,1.0
1982-08-19,37.25,38.0,36.88,37.88,464800,1.92399008688822,1.96272814232893,1.90487931287081,1.95653005345841,8998902.91430898,0.0,1.0
1982-08-20,39.0,39.12,37.38,37.38,215900,2.01437888291653,2.02057697178704,1.93070468316461,1.93070468316461,4179998.14801916,0.0,1.0
1982-08-23,39.62,39.88,38.88,39.0,448400,2.04640234208084,2.05983153463362,2.00818079404602,2.01437888291653,8681385.68583509,0.0,1.0
1982-08-24,39.0,40.0,39.0,39.62,318100,2.01437888291653,2.06602962350413,2.01437888291653,2.04640234208084,6158672.58399673,0.0,1.0
1982-08-25,38.75,39.88,38.75,39.0,255300,2.00146619776963,2.05983153463362,2.00146619776963,2.01437888291653,4942813.92862108,0.0,1.0
1982-08-26,38.5,38.88,38.0,38.75,449800,1.98855351262273,2.00818079404602,1.96272814232893,2.00146619776963,8708490.81509503,0.0,1.0
1982-08-27,37.75,38.88,37.75,38.5,352100,1.94981545718202,2.00818079404602,1.94981545718202,1.98855351262273,6816940.00888166,0.0,1.0
1982-08-30,38.38,38.38,37.38,37.75,210000,1.98235542375221,1.98235542375221,1.93070468316461,1.94981545718202,4065769.38899503,0.0,1.0
1982-08-31,40.25,40.38,38.5,38.5,278800,2.07894230865103,2.08565690492742,1.98855351262273,1.98855351262273,5397792.88405625,0.0,1.0
1982-09-01,39.5,40.62,39.5,40.25,179100,2.04020425321033,2.09805308266845,2.04020425321033,2.07894230865103,3467520.46461432,0.0,1.0
1982-09-02,40.12,40.25,39.25,39.5,263800,2.07222771237464,2.07894230865103,2.02729156806343,2.04020425321033,5107380.78484232,0.0,1.0
1982-09-03,41.38,42.25,40.75,40.75,449700,2.13730764551502,2.18224378982624,2.10476767894483,2.10476767894483,8706554.73443363,0.0,1.0
1982-09-07,41.0,41.38,40.75,41.38,129800,2.11768036409173,2.13730764551502,2.10476767894483,2.13730764551502,2513032.69853121,0.0,1.0
1982-09-08,41.0,41.25,40.88,41.0,72500,2.11768036409173,2.13059304923864,2.11148227522122,2.11768036409173,1403658.479534,0.0,1.0
1982-09-09,41.88,42.25,40.88,41.0,311500,2.16313301580883,2.18224378982624,2.11148227522122,2.11768036409173,6030891.2603426,0.0,1.0
1982-09-10,41.62,41.88,41.25,41.88,162200,2.14970382325605,2.16313301580883,2.13059304923864,2.16313301580883,3140322.83283329,0.0,1.0
1982-09-13,42.25,42.62,41.38,41.62,149900,2.18224378982624,2.20135456384365,2.13730764551502,2.14970382325605,2902184.91147787,0.0,1.0
1982-09-14,42.25,42.88,42.12,42.25,185100,2.18224378982624,2.21478375639643,2.17552919354985,2.18224378982624,3583685.30429989,0.0,1.0
1982-09-15,42.75,42.75,41.88,42.25,116900,2.20806916012004,2.20806916012004,2.16313301580883,2.18224378982624,2263278.29320723,0.0,1.0
1982-09-16,42.12,42.88,42.0,42.75,143200,2.17552919354985,2.21478375639643,2.16933110467934,2.20806916012004,2772467.50716232,0.0,1.0
1982-09-17,41.12,42.0,41.12,42.0,120300,2.12387845296225,2.16933110467934,2.12387845296225,2.16933110467934,2329105.03569571,0.0,1.0
1982-09-20,40.38,41.0,40.25,41.0,62900,2.08565690492742,2.11768036409173,2.07894230865103,2.11768036409173,1217794.73603708,0.0,1.0
1982-09-21,40.62,41.0,40.38,40.38,126000,2.09805308266845,2.11768036409173,2.08565690492742,2.08565690492742,2439461.63339701,0.0,1.0
1982-09-22,41.25,42.0,40.88,40.88,146700,2.13059304923864,2.16933110467934,2.11148227522122,2.11148227522122,2840230.33031223,0.0,1.0
1982-09-23,39.88,40.75,39.62,40.75,92300,2.05983153463362,2.10476767894483,2.04640234208084,2.10476767894483,1787002.45049638,0.0,1.0
1982-09-24,39.5,39.75,39.25,39.75,143900,2.04020425321033,2.05311693835723,2.02729156806343,2.05311693835723,2786020.0717923,0.0,1.0
1982-09-27,39.38,39.75,39.0,39.5,70900,2.03400616433982,2.05311693835723,2.01437888291653,2.04020425321033,1372681.18895117,0.0,1.0
1982-09-28,39.0,39.75,39.0,39.38,89800,2.01437888291653,2.05311693835723,2.01437888291653,2.03400616433982,1738600.43396073,0.0,1.0
1982-09-29,34.75,37.25,34.25,37.25,591600,1.79486323541921,1.92399008688822,1.76903786512541,1.92399008688822,11453853.1929974,0.0,1.0
1982-09-30,33.75,34.5,33.5,34.5,607500,1.74321249483161,1.78195055027231,1.73029980968471,1.78195055027231,11761690.0181642,0.0,1.0
1982-10-01,34.12,34.25,33.12,33.75,252100,1.76232326884902,1.76903786512541,1.71067252826142,1.74321249483161,4880859.34745546,0.0,1.0
1982-10-04,33.5,34.0,33.38,34.0,195600,1.73029980968471,1.75612517997851,1.7241017208142,1.75612517997851,3786973.77374965,0.0,1.0
1982-10-05,33.5,34.0,33.5,33.5,153900,1.73029980968471,1.75612517997851,1.73029980968471,1.73029980968471,2979628.13793492,0.0,1.0
1982-10-06,33.88,34.0,33.12,33.5,324300,1.749927091108,1.75612517997851,1.71067252826142,1.73029980968471,6278709.58500516,0.0,1.0
1982-10-07,34.12,35.0,34.0,34.0,413400,1.76232326884902,1.80777592056612,1.75612517997851,1.75612517997851,8003757.45433593,0.0,1.0
1982-10-08,34.75,34.75,34.12,34.12,477600,1.79486323541921,1.79486323541921,1.76232326884902,1.76232326884902,9246721.23897155,0.0,1.0
1982-10-11,36.75,36.88,35.0,35.0,633400,1.89816471659442,1.90487931287081,1.80777592056612,1.80777592056612,12263134.9094736,0.0,1.0
1982-10-12,37.88,38.62,37.5,37.5,522400,1.95653005345841,1.99475160149324,1.93690277203512,1.93690277203512,10114085.3752905,0.0,1.0
1982-10-13,39.5,40.25,37.75,37.88,754300,2.04020425321033,2.07894230865103,1.94981545718202,1.95653005345841,14603856.4291378,0.0,1.0
1982-10-14,39.12,40.75,39.0,39.5,472700,2.02057697178704,2.10476767894483,2.01437888291653,2.04020425321033,9151853.28656165,0.0,1.0
1982-10-15,38.88,39.25,38.25,39.12,250000,2.00818079404602,2.02729156806343,1.97564082747583,2.02057697178704,4840201.65356549,0.0,1.0
1982-10-18,39.25,39.75,38.88,38.88,169500,2.02729156806343,2.05311693835723,2.00818079404602,2.00818079404602,3281656.72111741,0.0,1.0
1982-10-19,39.12,39.5,38.88,39.25,222900,2.02057697178704,2.04020425321033,2.00818079404602,2.02729156806343,4315523.794319,0.0,1.0
1982-10-20,39.5,39.5,39.0,39.12,107600,2.04020425321033,2.04020425321033,2.01437888291653,2.02057697178704,2083222.79169459,0.0,1.0
1982-10-21,39.38,39.62,38.62,39.5,143800,2.03400616433982,2.04640234208084,1.99475160149324,2.04020425321033,2784083.99113087,0.0,1.0
1982-10-22,39.38,39.62,38.88,39.38,171100,2.03400616433982,2.04640234208084,2.00818079404602,2.03400616433982,3312634.01170022,0.0,1.0
1982-10-25,37.75,39.5,37.75,39.38,154700,1.94981545718202,2.04020425321033,1.94981545718202,2.03400616433982,2995116.78322634,0.0,1.0
1982-10-26,37.88,38.12,37.38,37.75,154200,1.95653005345841,1.96892623119944,1.93070468316461,1.94981545718202,2985436.3799192,0.0,1.0
1982-10-27,37.75,38.25,37.5,37.88,172100,1.94981545718202,1.97564082747583,1.93690277203512,1.95653005345841,3331994.8183145,0.0,1.0
1982-10-28,37.5,38.0,37.5,37.75,171100,1.93690277203512,1.96272814232893,1.93690277203512,1.94981545718202,3312634.01170023,0.0,1.0
1982-10-29,37.75,38.0,37.12,37.5,131600,1.94981545718202,1.96272814232893,1.91727549061183,1.93690277203512,2547882.15043688,0.0,1.0
1982-11-01,37.5,37.75,37.12,37.75,186900,1.93690277203512,1.94981545718202,1.91727549061183,1.94981545718202,3618534.75620557,0.0,1.0
1982-11-02,37.62,38.12,37.38,37.5,193200,1.94310086090564,1.96892623119944,1.93070468316461,1.93690277203512,3740507.83787541,0.0,1.0
1982-11-03,39.62,39.75,37.38,37.62,375300,2.04640234208084,2.05311693835723,1.93070468316461,1.94310086090564,7266110.72233253,0.0,1.0
1982-11-04,40.5,42.25,39.5,39.62,440600,2.09185499379793,2.18224378982624,2.04020425321033,2.04640234208084,8530371.39424385,0.0,1.0
1982-11-05,41.0,41.0,40.0,40.5,215100,2.11768036409173,2.11768036409173,2.06602962350413,2.09185499379793,4164509.50272776,0.0,1.0
1982-11-08,42.5,43.12,40.62,41.0,219900,2.19515647497314,2.22717993413745,2.09805308266845,2.11768036409173,4257441.37447621,0.0,1.0
1982-11-09,45.0,46.25,42.5,42.5,424600,2.32428332644215,2.38884675217665,2.19515647497314,2.19515647497314,8220598.48841563,0.0,1.0
1982-11-10,44.25,46.38,44.0,45.0,623400,2.28554527100145,2.39556134845304,2.27263258585455,2.32428332644215,12069526.8433309,0.0,1.0
1982-11-11,44.88,44.88,43.0,44.25,259100,2.31808523757164,2.31808523757164,2.22098184526694,2.28554527100145,5016384.99375527,0.0,1.0
1982-11-12,45.12,46.38,45.0,45.0,293600,2.33048141531266,2.39556134845304,2.32428332644215,2.32428332644215,5684332.82194732,0.0,1.0
1982-11-15,44.0,44.62,43.75,44.62,279700,2.27263258585455,2.30465604501886,2.25971990070764,2.30465604501886,5415217.61000907,0.0,1.0
1982-11-16,42.88,43.25,42.0,43.25,229000,2.21478375639643,2.23389453041384,2.16933110467934,2.23389453041384,4433624.71466599,0.0,1.0
1982-11-17,42.25,43.62,41.88,42.88,173300,2.18224378982624,2.25300530443126,2.16313301580883,2.21478375639643,3355227.7862516,0.0,1.0
1982-11-18,42.5,43.12,42.0,42.25,141300,2.19515647497314,2.22717993413745,2.16933110467934,2.18224378982624,2735681.97459522,0.0,1.0
1982-11-19,42.5,43.12,42.25,42.5,139100,2.19515647497314,2.22717993413745,2.18224378982624,2.19515647497314,2693088.20004384,0.0,1.0
1982-11-22,40.88,42.75,40.88,42.5,241200,2.11148227522122,2.20806916012004,2.11148227522122,2.19515647497314,4669826.55536,0.0,1.0
1982-11-23,40.38,41.25,40.25,40.88,197500,2.08565690492742,2.13059304923864,2.07894230865103,2.11148227522122,3823759.30631675,0.0,1.0
1982-11-24,39.75,40.12,39.38,40.12,233700,2.05311693835723,2.07222771237464,2.03400616433982,2.07222771237464,4524620.50575303,0.0,1.0
1982-11-26,39.75,40.12,39.75,39.75,69200,2.05311693835723,2.07222771237464,2.05311693835723,2.05311693835723,1339767.81770693,0.0,1.0
1982-11-29,39.12,39.75,38.75,39.75,101500,2.02057697178704,2.05311693835723,2.00146619776963,2.05311693835723,1965121.87134759,0.0,1.0
1982-11-30,39.25,39.88,39.0,39.12,352700,2.02729156806343,2.05983153463362,2.01437888291653,2.02057697178704,6828556.4928502,0.0,1.0
1982-12-01,39.0,39.5,38.62,39.25,206700,2.01437888291653,2.04020425321033,1.99475160149324,2.02729156806343,4001878.72716795,0.0,1.0
1982-12-02,39.62,39.88,39.0,39.0,257100,2.04640234208084,2.05983153463362,2.01437888291653,2.01437888291653,4977663.38052676,0.0,1.0
1982-12-03,39.75,40.38,39.62,39.62,238300,2.05311693835723,2.08565690492742,2.04640234208084,2.04640234208084,4613680.21617863,0.0,1.0
1982-12-06,39.0,39.5,37.5,39.5,230400,2.01437888291653,2.04020425321033,1.93690277203512,2.04020425321033,4460729.84392596,0.0,1.0
1982-12-07,39.0,40.25,38.75,39.0,260600,2.01437888291653,2.07894230865103,2.00146619776963,2.01437888291653,5045426.20367667,0.0,1.0
1982-12-08,38.25,39.12,38.25,39.0,187300,1.97564082747583,2.02057697178704,1.97564082747583,2.01437888291653,3626279.07885126,0.0,1.0
1982-12-09,37.38,37.75,37.12,37.75,180300,1.93070468316461,1.94981545718202,1.91727549061183,1.94981545718202,3490753.43255144,0.0,1.0
1982-12-10,37.12,37.5,37.12,37.38,174600,1.91727549061183,1.93690277203512,1.91727549061183,1.93070468316461,3380396.83485015,0.0,1.0
1982-12-13,37.62,38.0,37.5,37.5,178200,1.94310086090564,1.96272814232893,1.93690277203512,1.93690277203512,3450095.73866148,0.0,1.0
1982-12-14,37.75,39.38,37.62,37.62,369000,1.94981545718202,2.03400616433982,1.94310086090564,1.94310086090564,7144137.64066269,0.0,1.0
1982-12-15,36.88,37.75,36.75,37.75,191400,1.90487931287081,1.94981545718202,1.89816471659442,1.94981545718202,3705658.38596974,0.0,1.0
1982-12-16,37.12,38.38,36.62,36.88,203000,1.91727549061183,1.98235542375221,1.89145012031803,1.90487931287081,3930243.74269519,0.0,1.0
1982-12-17,38.0,38.25,37.25,37.25,150500,1.96272814232893,1.97564082747583,1.92399008688822,1.92399008688822,2913801.39544642,0.0,1.0
1982-12-20,37.62,38.88,37.62,38.0,161200,1.94310086090564,2.00818079404602,1.94310086090564,1.96272814232893,3120962.02621903,0.0,1.0
1982-12-21,38.25,38.5,37.75,37.75,270000,1.97564082747583,1.98855351262273,1.94981545718202,1.94981545718202,5227417.78585073,0.0,1.0
1982-12-22,37.62,38.88,37.5,38.25,179600,1.94310086090564,2.00818079404602,1.93690277203512,1.97564082747583,3477200.86792145,0.0,1.0
1982-12-23,38.0,38.25,37.75,37.75,144300,1.96272814232893,1.97564082747583,1.94981545718202,1.94981545718202,2793764.394438,0.0,1.0
1982-12-27,39.38,39.38,38.12,38.12,214500,2.03400616433982,2.03400616433982,1.96892623119944,1.96892623119944,4152893.01875919,0.0,1.0
1982-12-28,39.62,40.38,39.5,39.5,211000,2.04640234208084,2.08565690492742,2.04020425321033,2.04020425321033,4085130.19560928,0.0,1.0
1982-12-29,40.75,41.62,39.88,39.88,273200,2.10476767894483,2.14970382325605,2.05983153463362,2.05983153463362,5289372.36701639,0.0,1.0
1982-12-30,40.0,41.25,40.0,40.75,128200,2.06602962350413,2.13059304923864,2.06602962350413,2.10476767894483,2482055.40794839,0.0,1.0
1982-12-31,40.12,40.5,39.88,40.0,89100,2.07222771237464,2.09185499379793,2.05983153463362,2.06602962350413,1725047.86933075,0.0,1.0
1983-01-03,40.62,41.12,40.5,40.5,92000,2.09805308266845,2.12387845296225,2.09185499379793,2.09185499379793,1781194.2085121,0.0,1.0
1983-01-04,40.62,40.75,40.0,40.62,177200,2.09805308266845,2.10476767894483,2.06602962350413,2.09805308266845,3430734.93204722,0.0,1.0
1983-01-05,42.5,43.25,40.75,40.75,527900,2.19515647497314,2.23389453041384,2.10476767894483,2.10476767894483,10220569.8116689,0.0,1.0
1983-01-06,45.38,46.0,42.88,42.88,704600,2.34391060786544,2.37593406702975,2.21478375639643,2.21478375639643,13641624.340409,0.0,1.0
1983-01-07,46.75,48.62,45.25,45.38,534900,2.41467212247045,2.51125900736927,2.33719601158905,2.34391060786544,10356095.4579688,0.0,1.0
1983-01-10,47.75,48.0,46.0,46.75,330900,2.46632286305806,2.47923554820496,2.37593406702975,2.41467212247045,6406490.90865928,0.0,1.0
1983-01-11,46.5,47.12,45.75,47.12,339800,2.40175943732355,2.43378289648787,2.36302138188285,2.43378289648787,6578802.08752623,0.0,1.0
1983-01-12,47.12,48.0,46.62,46.62,449300,2.43378289648787,2.47923554820496,2.40795752619407,2.40795752619407,8698810.4117879,0.0,1.0
1983-01-13,46.88,47.75,46.75,47.12,266600,2.42138671874684,2.46632286305806,2.41467212247045,2.43378289648787,5161591.04336225,0.0,1.0
1983-01-14,46.25,47.0,46.0,46.88,186300,2.38884675217665,2.42758480761735,2.37593406702975,2.42138671874684,3606918.27223701,0.0,1.0
1983-01-17,45.88,46.75,45.62,46.25,153800,2.36973597815924,2.41467212247045,2.35630678560646,2.38884675217665,2977692.05727349,0.0,1.0
1983-01-18,45.5,46.25,45.12,45.88,148300,2.35010869673595,2.38884675217665,2.33048141531266,2.36973597815924,2871207.62089505,0.0,1.0
1983-01-19,44.12,45.62,43.5,45.5,274000,2.27883067472506,2.35630678560646,2.24680721556074,2.35010869673595,5304861.01230778,0.0,1.0
1983-01-20,44.38,44.62,43.38,44.12,272800,2.29225986727783,2.30465604501886,2.24060912669023,2.27883067472506,5281628.04437068,0.0,1.0
1983-01-21,44.12,44.38,43.25,44.38,149600,2.27883067472506,2.29225986727783,2.23389453041384,2.29225986727783,2896376.66949359,0.0,1.0
1983-01-24,43.12,43.25,42.38,43.25,292100,2.22717993413745,2.23389453041384,2.18895838610263,2.23389453041384,5655291.61202594,0.0,1.0
1983-01-25,42.75,43.38,42.0,43.12,212300,2.20806916012004,2.24060912669023,2.16933110467934,2.22717993413745,4110299.24420782,0.0,1.0
1983-01-26,40.88,43.12,40.62,42.75,175600,2.11148227522122,2.22717993413745,2.09805308266845,2.20806916012004,3399757.64146441,0.0,1.0
1983-01-27,42.88,43.5,41.12,41.12,133100,2.21478375639643,2.24680721556074,2.12387845296225,2.12387845296225,2576923.36035827,0.0,1.0
1983-01-28,42.75,44.12,42.5,42.88,355400,2.20806916012004,2.27883067472506,2.19515647497314,2.21478375639643,6880830.67070871,0.0,1.0
1983-01-31,42.75,42.88,42.12,42.75,90300,2.20806916012004,2.21478375639643,2.17552919354985,2.20806916012004,1748280.83726786,0.0,1.0
1983-02-01,42.0,43.25,41.75,42.75,251800,2.16933110467934,2.23389453041384,2.15641841953244,2.20806916012004,4875051.10547116,0.0,1.0
1983-02-02,41.38,41.88,41.0,41.88,223100,2.13730764551502,2.16313301580883,2.11768036409173,2.16313301580883,4319395.95564186,0.0,1.0
1983-02-03,41.75,42.12,41.5,41.5,221700,2.15641841953244,2.17552919354985,2.14350573438554,2.14350573438554,4292290.82638188,0.0,1.0
1983-02-04,42.75,43.12,41.75,41.75,164500,2.20806916012004,2.22717993413745,2.15641841953244,2.15641841953244,3184852.6880461,0.0,1.0
1983-02-07,44.88,45.25,43.25,43.25,188900,2.31808523757164,2.33719601158905,2.23389453041384,2.23389453041384,3657256.36943408,0.0,1.0
1983-02-08,44.62,45.12,44.5,44.88,153100,2.30465604501886,2.33048141531266,2.29845795614835,2.31808523757164,2964139.49264351,0.0,1.0
1983-02-09,44.88,45.12,44.5,44.62,230500,2.31808523757164,2.33048141531266,2.29845795614835,2.30465604501886,4462665.92458738,0.0,1.0
1983-02-10,45.38,45.38,44.88,44.88,187900,2.34391060786544,2.34391060786544,2.31808523757164,2.31808523757164,3637895.56281982,0.0,1.0
1983-02-11,45.5,45.88,45.25,45.38,119400,2.35010869673595,2.36973597815924,2.33719601158905,2.34391060786544,2311680.30974288,0.0,1.0
1983-02-14,46.25,46.5,45.5,45.5,179100,2.38884675217665,2.40175943732355,2.35010869673595,2.35010869673595,3467520.46461433,0.0,1.0
1983-02-15,46.38,46.62,46.12,46.25,208700,2.39556134845304,2.40795752619407,2.38213215590026,2.38884675217665,4040600.34039648,0.0,1.0
1983-02-16,45.75,46.5,45.62,46.38,200400,2.36302138188285,2.40175943732355,2.35630678560646,2.39556134845304,3879905.6454981,0.0,1.0
1983-02-17,45.12,45.75,44.62,45.75,184200,2.33048141531266,2.36302138188285,2.30465604501886,2.36302138188285,3566260.57834706,0.0,1.0
1983-02-18,44.88,45.5,44.75,45.12,264200,2.31808523757164,2.35010869673595,2.31137064129525,2.33048141531266,5115125.10748801,0.0,1.0
1983-02-22,44.62,45.12,44.62,44.88,183500,2.30465604501886,2.33048141531266,2.30465604501886,2.31808523757164,3552708.01371707,0.0,1.0
1983-02-23,44.25,44.38,43.75,44.38,110800,2.28554527100145,2.29225986727783,2.25971990070764,2.29225986727783,2145177.37286022,0.0,1.0
1983-02-24,45.12,45.5,44.62,44.62,139300,2.33048141531266,2.35010869673595,2.30465604501886,2.30465604501886,2696960.3613667,0.0,1.0
1983-02-25,45.0,46.0,44.88,45.12,283600,2.32428332644215,2.37593406702975,2.31808523757164,2.33048141531266,5490724.7558047,0.0,1.0
1983-02-28,44.25,44.88,44.12,44.88,137900,2.28554527100145,2.31808523757164,2.27883067472506,2.31808523757164,2669855.23210672,0.0,1.0
1983-03-01,45.0,45.25,44.38,44.38,336600,2.32428332644215,2.33719601158905,2.29225986727783,2.29225986727783,6516847.50636058,0.0,1.0
1983-03-02,44.62,44.75,43.5,44.75,269100,2.30465604501886,2.31137064129525,2.24680721556074,2.31137064129525,5209993.0598979,0.0,1.0
1983-03-03,44.88,45.12,44.38,44.62,401800,2.31808523757164,2.33048141531266,2.29225986727783,2.30465604501886,7779172.09761045,0.0,1.0
1983-03-04,44.62,44.88,44.25,44.88,150100,2.30465604501886,2.31808523757164,2.28554527100145,2.31808523757164,2906057.07280072,0.0,1.0
1983-03-07,44.62,44.75,44.25,44.62,116100,2.30465604501886,2.31137064129525,2.28554527100145,2.30465604501886,2247789.64791582,0.0,1.0
1983-03-08,43.75,44.62,43.75,44.62,219400,2.25971990070764,2.30465604501886,2.25971990070764,2.30465604501886,4247760.97116909,0.0,1.0
1983-03-09,44.25,44.25,43.62,43.75,144500,2.28554527100145,2.28554527100145,2.25300530443126,2.25971990070764,2797636.55576085,0.0,1.0
1983-03-10,43.25,44.38,43.25,44.25,179900,2.23389453041384,2.29225986727783,2.23389453041384,2.28554527100145,3483009.10990574,0.0,1.0
1983-03-11,42.62,43.12,42.62,43.12,145400,2.20135456384365,2.22717993413745,2.20135456384365,2.22717993413745,2815061.2817137,0.0,1.0
1983-03-14,42.25,42.62,41.88,42.62,209000,2.18224378982624,2.20135456384365,2.16313301580883,2.20135456384365,4046408.58238075,0.0,1.0
1983-03-15,41.75,42.12,41.38,42.12,155500,2.15641841953244,2.17552919354985,2.13730764551502,2.17552919354985,3010605.42851774,0.0,1.0
1983-03-16,40.25,41.88,40.12,41.75,244300,2.07894230865103,2.16313301580883,2.07222771237464,2.15641841953244,4729845.05586421,0.0,1.0
1983-03-17,40.12,40.38,40.0,40.25,157500,2.07222771237464,2.08565690492742,2.06602962350413,2.07894230865103,3049327.04174627,0.0,1.0
1983-03-18,40.0,40.62,40.0,40.12,237800,2.06602962350413,2.09805308266845,2.06602962350413,2.07222771237464,4603999.81287151,0.0,1.0
1983-03-21,41.5,41.5,40.12,40.12,159400,2.14350573438554,2.14350573438554,2.07222771237464,2.07222771237464,3086112.57431336,0.0,1.0
1983-03-22,42.12,42.5,41.62,41.62,100700,2.17552919354985,2.19515647497314,2.14970382325605,2.14970382325605,1949633.22605618,0.0,1.0
1983-03-23,45.0,45.25,42.38,42.38,394800,2.32428332644215,2.33719601158905,2.18895838610263,2.18895838610263,7643646.45131063,0.0,1.0
1983-03-24,44.88,45.62,44.5,45.0,253700,2.31808523757164,2.35630678560646,2.29845795614835,2.32428332644215,4911836.63803826,0.0,1.0
1983-03-25,44.88,45.12,44.62,44.88,301500,2.31808523757164,2.33048141531266,2.30465604501886,2.31808523757164,5837283.19419998,0.0,1.0
1983-03-28,44.25,44.75,43.62,44.75,159000,2.28554527100145,2.31137064129525,2.25300530443126,2.31137064129525,3078368.25166765,0.0,1.0
1983-03-29,43.25,44.5,43.12,44.25,131600,2.23389453041384,2.29845795614835,2.22717993413745,2.28554527100145,2547882.15043688,0.0,1.0
1983-03-30,43.5,43.75,43.12,43.25,182300,2.24680721556074,2.25971990070764,2.22717993413745,2.23389453041384,3529475.04577997,0.0,1.0
1983-03-31,42.62,44.0,42.5,43.5,174700,2.20135456384365,2.27263258585455,2.19515647497314,2.24680721556074,3382332.91551157,0.0,1.0
1983-04-04,42.75,43.25,42.5,42.62,86500,2.20806916012004,2.23389453041384,2.19515647497314,2.20135456384365,1674709.77213366,0.0,1.0
1983-04-05,42.25,43.12,42.12,42.75,147400,2.18224378982624,2.22717993413745,2.17552919354985,2.20806916012004,2853782.89494222,0.0,1.0
1983-04-06,41.0,42.0,40.62,42.0,369900,2.11768036409173,2.16933110467934,2.09805308266845,2.16933110467934,7161562.36661553,0.0,1.0
1983-04-07,39.88,40.25,39.5,40.25,541200,2.05983153463362,2.07894230865103,2.04020425321033,2.07894230865103,10478068.5396386,0.0,1.0
1983-04-08,39.75,39.88,39.5,39.88,289300,2.05311693835723,2.05983153463362,2.04020425321033,2.05983153463362,5601081.353506,0.0,1.0
1983-04-11,40.38,40.88,40.0,40.0,268000,2.08565690492742,2.11148227522122,2.06602962350413,2.06602962350413,5188696.17262222,0.0,1.0
1983-04-12,39.75,40.5,39.5,40.38,213600,2.05311693835723,2.09185499379793,2.04020425321033,2.08565690492742,4135468.29280636,0.0,1.0
1983-04-13,40.5,40.75,39.88,39.88,288800,2.09185499379793,2.10476767894483,2.05983153463362,2.05983153463362,5591400.95019887,0.0,1.0
1983-04-14,42.75,42.88,40.75,40.75,372900,2.20806916012004,2.21478375639643,2.10476767894483,2.10476767894483,7219644.7864583,0.0,1.0
1983-04-15,43.62,44.5,42.5,42.75,217100,2.25300530443126,2.29845795614835,2.19515647497314,2.20806916012004,4203231.11595627,0.0,1.0
1983-04-18,44.0,44.5,42.5,43.62,252500,2.27263258585455,2.29845795614835,2.19515647497314,2.25300530443126,4888603.67010114,0.0,1.0
1983-04-19,44.12,45.0,43.75,44.0,451500,2.27883067472506,2.32428332644215,2.25971990070764,2.27263258585455,8741404.18633928,0.0,1.0
1983-04-20,45.25,45.5,44.25,44.25,400700,2.33719601158905,2.35010869673595,2.28554527100145,2.28554527100145,7757875.21033478,0.0,1.0
1983-04-21,46.0,47.0,45.62,45.62,603900,2.37593406702975,2.42758480761735,2.35630678560646,2.35630678560646,11691991.1143528,0.0,1.0
1983-04-22,46.0,46.62,45.38,46.0,459600,2.37593406702975,2.40795752619407,2.34391060786544,2.37593406702975,8898226.71991481,0.0,1.0
1983-04-25,45.62,46.25,45.38,46.0,256300,2.35630678560646,2.38884675217665,2.34391060786544,2.37593406702975,4962174.73523535,0.0,1.0
1983-04-26,44.88,45.62,44.12,45.62,204400,2.31808523757164,2.35630678560646,2.27883067472506,2.35630678560646,3957348.87195514,0.0,1.0
1983-04-27,44.88,45.12,44.62,44.88,162600,2.31808523757164,2.33048141531266,2.30465604501886,2.31808523757164,3148067.15547899,0.0,1.0
1983-04-28,45.5,45.75,44.62,44.88,173900,2.35010869673595,2.36302138188285,2.30465604501886,2.31808523757164,3366844.27022016,0.0,1.0
1983-04-29,46.5,46.88,45.5,45.5,120200,2.40175943732355,2.42138671874684,2.35010869673595,2.35010869673595,2327168.95503429,0.0,1.0
1983-05-02,46.12,47.12,46.0,46.5,213500,2.38213215590026,2.43378289648787,2.37593406702975,2.40175943732355,4133532.21214494,0.0,1.0
1983-05-03,45.88,46.25,45.62,46.12,276700,2.36973597815924,2.38884675217665,2.35630678560646,2.38213215590026,5357135.19016629,0.0,1.0
1983-05-04,46.12,46.38,45.88,45.88,192100,2.38213215590026,2.39556134845304,2.36973597815924,2.36973597815924,3719210.95059973,0.0,1.0
1983-05-05,46.88,46.88,46.25,46.25,179200,2.42138671874684,2.42138671874684,2.38884675217665,2.38884675217665,3469456.54527575,0.0,1.0
1983-05-06,49.0,49.5,46.88,46.88,268600,2.53088628879256,2.55671165908636,2.42138671874684,2.42138671874684,5200312.65659077,0.0,1.0
1983-05-09,48.75,49.38,48.0,49.0,143700,2.51797360364566,2.55051357021585,2.47923554820496,2.53088628879256,2782147.91046945,0.0,1.0
1983-05-10,48.88,49.12,48.5,48.75,204500,2.52468819992205,2.53708437766307,2.50506091849876,2.51797360364566,3959284.95261658,0.0,1.0
1983-05-11,48.12,49.0,48.0,48.88,182000,2.48543363707547,2.53088628879256,2.47923554820496,2.52468819992205,3523666.80379568,0.0,1.0
1983-05-12,47.25,48.12,47.0,48.12,139400,2.44049749276426,2.48543363707547,2.42758480761735,2.48543363707547,2698896.44202812,0.0,1.0
1983-05-13,47.12,47.12,47.0,47.12,495700,2.43378289648787,2.43378289648787,2.42758480761735,2.43378289648787,9597151.83868966,0.0,1.0
1983-05-16,46.25,47.0,46.25,47.0,685600,2.38884675217665,2.42758480761735,2.38884675217665,2.42758480761735,13273769.014738,0.0,1.0
1983-05-17,46.5,46.5,46.0,46.25,214400,2.40175943732355,2.40175943732355,2.37593406702975,2.38884675217665,4150956.93809778,0.0,1.0
1983-05-18,46.12,46.88,46.0,46.5,266500,2.38213215590026,2.42138671874684,2.37593406702975,2.40175943732355,5159654.96270083,0.0,1.0
1983-05-19,45.62,46.62,45.5,46.12,212800,2.35630678560646,2.40795752619407,2.35010869673595,2.38213215590026,4119979.64751496,0.0,1.0
1983-05-20,45.25,45.5,44.62,45.5,227400,2.33719601158905,2.35010869673595,2.30465604501886,2.35010869673595,4402647.42408317,0.0,1.0
1983-05-23,44.62,45.38,44.5,45.25,432300,2.30465604501886,2.34391060786544,2.29845795614835,2.33719601158905,8369676.69934545,0.0,1.0
1983-05-24,45.88,45.88,44.5,44.62,483900,2.36973597815924,2.36973597815924,2.29845795614835,2.30465604501886,9368694.32064137,0.0,1.0
1983-05-25,46.38,46.62,45.75,45.88,297500,2.39556134845304,2.40795752619407,2.36302138188285,2.36973597815924,5759839.96774294,0.0,1.0
1983-05-26,47.38,47.62,46.5,46.5,377700,2.44721208904064,2.45960826678167,2.40175943732355,2.40175943732355,7312576.65820677,0.0,1.0
1983-05-27,47.5,48.0,47.38,47.38,191000,2.45341017791116,2.47923554820496,2.44721208904064,2.44721208904064,3697914.06332403,0.0,1.0
1983-05-31,46.75,47.88,46.5,47.5,177600,2.41467212247045,2.47303745933445,2.40175943732355,2.45341017791116,3438479.25469293,0.0,1.0
1983-06-01,47.12,47.25,46.5,46.75,132000,2.43378289648787,2.44049749276426,2.40175943732355,2.41467212247045,2555626.47308258,0.0,1.0
1983-06-02,47.0,47.25,46.62,47.12,129500,2.42758480761735,2.44049749276426,2.40795752619407,2.43378289648787,2507224.45654693,0.0,1.0
1983-06-03,47.0,47.12,46.75,47.0,136000,2.42758480761735,2.43378289648787,2.41467212247045,2.42758480761735,2633069.69953964,0.0,1.0
1983-06-06,46.75,47.0,46.25,47.0,95100,2.41467212247045,2.42758480761735,2.38884675217665,2.42758480761735,1841212.70901632,0.0,1.0
1983-06-07,46.38,47.25,46.25,46.75,184500,2.39556134845304,2.44049749276426,2.38884675217665,2.41467212247045,3572068.82033134,0.0,1.0
1983-06-08,45.75,46.38,45.75,46.38,140000,2.36302138188285,2.39556134845304,2.36302138188285,2.39556134845304,2710512.92599668,0.0,1.0
1983-06-09,46.12,46.38,45.5,45.75,61200,2.38213215590026,2.39556134845304,2.35010869673595,2.36302138188285,1184881.36479284,0.0,1.0
1983-06-10,45.62,46.5,45.38,46.12,208100,2.35630678560646,2.40175943732355,2.34391060786544,2.38213215590026,4028983.85642792,0.0,1.0
1983-06-13,46.25,46.62,45.5,45.62,423500,2.38884675217665,2.40795752619407,2.35010869673595,2.35630678560646,8199301.60113996,0.0,1.0
1983-06-14,46.25,47.12,46.12,46.25,300800,2.38884675217665,2.43378289648787,2.38213215590026,2.38884675217665,5823730.62957001,0.0,1.0
1983-06-15,47.62,47.62,46.0,46.25,399800,2.45960826678167,2.45960826678167,2.37593406702975,2.38884675217665,7740450.48438194,0.0,1.0
1983-06-16,48.5,49.0,48.25,48.25,330000,2.50506091849876,2.53088628879256,2.49214823335186,2.49214823335186,6389066.18270645,0.0,1.0
1983-06-17,47.75,48.62,47.5,48.5,212700,2.46632286305806,2.51125900736927,2.45341017791116,2.50506091849876,4118043.56685352,0.0,1.0
1983-06-20,47.5,48.0,47.5,47.75,93500,2.45341017791116,2.47923554820496,2.45341017791116,2.46632286305806,1810235.41843349,0.0,1.0
1983-06-21,47.12,47.5,46.75,47.5,139900,2.43378289648787,2.45341017791116,2.41467212247045,2.45341017791116,2708576.84533525,0.0,1.0
1983-06-22,46.5,47.38,46.5,47.12,350800,2.40175943732355,2.44721208904064,2.40175943732355,2.43378289648787,6791770.96028311,0.0,1.0
1983-06-23,46.75,46.88,46.38,46.5,147300,2.41467212247045,2.42138671874684,2.39556134845304,2.40175943732355,2851846.8142808,0.0,1.0
1983-06-24,47.0,47.12,46.62,46.75,185200,2.42758480761735,2.43378289648787,2.40795752619407,2.41467212247045,3585621.38496133,0.0,1.0
1983-06-27,46.75,47.0,46.25,47.0,138400,2.41467212247045,2.42758480761735,2.38884675217665,2.42758480761735,2679535.63541386,0.0,1.0
1983-06-28,46.25,47.12,46.12,46.75,159900,2.38884675217665,2.43378289648787,2.38213215590026,2.41467212247045,3095792.9776205,0.0,1.0
1983-06-29,46.38,46.62,46.12,46.25,106500,2.39556134845304,2.40795752619407,2.38213215590026,2.38884675217665,2061925.9044189,0.0,1.0
1983-06-30,47.25,47.25,46.12,46.38,160500,2.44049749276426,2.44049749276426,2.38213215590026,2.39556134845304,3107409.46158904,0.0,1.0
1983-07-01,46.88,47.0,46.25,47.0,125200,2.42138671874684,2.42758480761735,2.38884675217665,2.42758480761735,2423972.9881056,0.0,1.0
1983-07-05,46.25,46.62,45.88,46.62,299900,2.38884675217665,2.40795752619407,2.36973597815924,2.40795752619407,5806305.90361718,0.0,1.0
1983-07-06,46.12,46.38,45.75,46.25,252100,2.38213215590026,2.39556134845304,2.36302138188285,2.38884675217665,4880859.34745545,0.0,1.0
1983-07-07,46.0,46.25,45.62,46.12,97300,2.37593406702975,2.38884675217665,2.35630678560646,2.38213215590026,1883806.48356769,0.0,1.0
1983-07-08,46.0,46.25,45.75,46.0,54700,2.37593406702975,2.38884675217665,2.36302138188285,2.37593406702975,1059036.12180013,0.0,1.0
1983-07-11,45.12,45.62,44.88,45.62,218100,2.33048141531266,2.35630678560646,2.31808523757164,2.35630678560646,4222591.92257054,0.0,1.0
1983-07-12,44.5,45.5,44.38,45.12,289700,2.29845795614835,2.35010869673595,2.29225986727783,2.33048141531266,5608825.67615169,0.0,1.0
1983-07-13,44.88,45.12,44.5,44.5,101800,2.31808523757164,2.33048141531266,2.29845795614835,2.29845795614835,1970930.11333187,0.0,1.0
1983-07-14,45.12,45.62,44.75,44.88,129200,2.33048141531266,2.35630678560646,2.31137064129525,2.31808523757164,2501416.21456265,0.0,1.0
1983-07-15,44.38,45.25,44.25,45.12,134800,2.29225986727783,2.33719601158905,2.28554527100145,2.33048141531266,2609836.73160252,0.0,1.0
1983-07-18,43.62,44.25,43.25,44.25,162800,2.25300530443126,2.28554527100145,2.23389453041384,2.28554527100145,3151939.31680185,0.0,1.0
1983-07-19,44.38,44.62,43.88,43.88,150700,2.29225986727783,2.30465604501886,2.26643449698403,2.26643449698403,2917673.55676929,0.0,1.0
1983-07-20,44.5,45.0,44.0,44.38,399400,2.29845795614835,2.32428332644215,2.27263258585455,2.29225986727783,7732706.16173623,0.0,1.0
1983-07-21,44.25,44.75,43.62,44.5,320000,2.28554527100145,2.31137064129525,2.25300530443126,2.29845795614835,6195458.11656382,0.0,1.0
1983-07-22,44.88,45.0,43.62,44.25,200600,2.31808523757164,2.32428332644215,2.25300530443126,2.28554527100145,3883777.80682095,0.0,1.0
1983-07-25,44.75,44.88,44.12,44.88,92900,2.31137064129525,2.31808523757164,2.27883067472506,2.31808523757164,1798618.93446494,0.0,1.0
1983-07-26,44.62,44.75,44.25,44.75,145100,2.30465604501886,2.31137064129525,2.28554527100145,2.31137064129525,2809253.03972941,0.0,1.0
1983-07-27,43.88,45.0,43.75,44.62,131100,2.26643449698403,2.32428332644215,2.25971990070764,2.30465604501886,2538201.74712975,0.0,1.0
1983-07-28,44.12,44.25,43.62,43.88,100300,2.27883067472506,2.28554527100145,2.25300530443126,2.26643449698403,1941888.90341048,0.0,1.0
1983-07-29,44.0,44.5,43.75,44.12,68800,2.27263258585455,2.29845795614835,2.25971990070764,2.27883067472506,1332023.49506122,0.0,1.0
1983-08-01,43.75,44.12,43.75,44.0,83600,2.25971990070764,2.27883067472506,2.25971990070764,2.27263258585455,1618563.43295231,0.0,1.0
1983-08-02,44.25,44.75,43.38,43.75,122100,2.28554527100145,2.31137064129525,2.24060912669023,2.25971990070764,2363954.48760138,0.0,1.0
1983-08-03,44.12,44.38,43.25,44.25,331500,2.27883067472506,2.29225986727783,2.23389453041384,2.28554527100145,6418107.39262784,0.0,1.0
1983-08-04,42.38,44.25,42.12,44.12,418000,2.18895838610263,2.28554527100145,2.17552919354985,2.27883067472506,8092817.1647615,0.0,1.0
1983-08-05,41.62,42.5,41.5,42.38,634800,2.14970382325605,2.19515647497314,2.14350573438554,2.18895838610263,12290240.0387335,0.0,1.0
1983-08-08,40.62,40.88,40.12,40.88,252600,2.09805308266845,2.11148227522122,2.07222771237464,2.11148227522122,4890539.75076257,0.0,1.0
1983-08-09,41.62,41.62,40.38,40.62,121200,2.14970382325605,2.14970382325605,2.08565690492742,2.09805308266845,2346529.76164855,0.0,1.0
1983-08-10,41.62,41.62,41.0,41.62,155900,2.14970382325605,2.14970382325605,2.11768036409173,2.14970382325605,3018349.75116344,0.0,1.0
1983-08-11,39.88,41.62,39.25,41.62,606200,2.05983153463362,2.14970382325605,2.02729156806343,2.14970382325605,11736520.9695656,0.0,1.0
1983-08-12,40.25,40.38,39.12,39.88,302400,2.07894230865103,2.08565690492742,2.02057697178704,2.05983153463362,5854707.92015283,0.0,1.0
1983-08-15,40.0,41.62,39.88,40.25,591800,2.06602962350413,2.14970382325605,2.05983153463362,2.07894230865103,11457725.3543203,0.0,1.0
1983-08-16,38.25,39.0,38.25,39.0,869100,1.97564082747583,2.01437888291653,1.97564082747583,2.01437888291653,16826477.0284551,0.0,1.0
1983-08-17,37.88,38.62,37.62,38.25,497600,1.95653005345841,1.99475160149324,1.94310086090564,1.97564082747583,9633937.37125678,0.0,1.0
1983-08-18,37.5,38.0,37.38,37.88,482000,1.93690277203512,1.96272814232893,1.93070468316461,1.95653005345841,9331908.7880743,0.0,1.0
1983-08-19,37.5,38.0,37.38,37.5,369400,1.93690277203512,1.96272814232893,1.93070468316461,1.93690277203512,7151881.96330839,0.0,1.0
1983-08-22,39.62,39.62,38.62,38.62,512100,2.04640234208084,2.04640234208084,1.99475160149324,1.99475160149324,9914669.06716358,0.0,1.0
1983-08-23,40.12,40.62,39.62,39.62,368100,2.07222771237464,2.09805308266845,2.04640234208084,2.04640234208084,7126712.91470985,0.0,1.0
1983-08-24,40.12,40.88,39.88,40.12,321100,2.07222771237464,2.11148227522122,2.05983153463362,2.07222771237464,6216755.00383954,0.0,1.0
1983-08-25,40.0,40.62,39.62,40.12,423100,2.06602962350413,2.09805308266845,2.04640234208084,2.07222771237464,8191557.27849425,0.0,1.0
1983-08-26,39.88,40.0,39.38,40.0,258300,2.05983153463362,2.06602962350413,2.03400616433982,2.06602962350413,5000896.34846387,0.0,1.0
1983-08-29,39.38,39.75,38.5,39.75,264400,2.03400616433982,2.05311693835723,1.98855351262273,2.05311693835723,5118997.26881086,0.0,1.0
1983-08-30,38.88,39.5,38.5,39.38,562300,2.00818079404602,2.04020425321033,1.98855351262273,2.03400616433982,10886581.5591995,0.0,1.0
1983-08-31,39.25,39.38,38.5,38.88,174700,2.02729156806343,2.03400616433982,1.98855351262273,2.00818079404602,3382332.91551157,0.0,1.0
1983-09-01,39.88,39.88,39.25,39.25,218000,2.05983153463362,2.05983153463362,2.02729156806343,2.02729156806343,4220655.84190911,0.0,1.0
1983-09-02,40.0,40.12,39.38,39.88,209000,2.06602962350413,2.07222771237464,2.03400616433982,2.05983153463362,4046408.58238076,0.0,1.0
1983-09-06,40.0,40.75,39.75,40.0,569200,2.06602962350413,2.10476767894483,2.05311693835723,2.06602962350413,11020171.1248379,0.0,1.0
1983-09-07,40.25,40.88,40.12,40.12,398500,2.07894230865103,2.11148227522122,2.07222771237464,2.07222771237464,7715281.43578341,0.0,1.0
1983-09-08,41.5,41.5,40.0,40.25,218300,2.14350573438554,2.14350573438554,2.06602962350413,2.07894230865103,4226464.08389338,0.0,1.0
1983-09-09,41.5,44.62,41.12,41.5,106800,2.14350573438554,2.30465604501886,2.12387845296225,2.14350573438554,2067734.14640318,0.0,1.0
1983-09-12,42.0,43.5,41.75,41.75,318000,2.16933110467934,2.24680721556074,2.15641841953244,2.15641841953244,6156736.50333531,0.0,1.0
1983-09-13,41.5,42.12,41.5,42.0,144500,2.14350573438554,2.17552919354985,2.14350573438554,2.16933110467934,2797636.55576085,0.0,1.0
1983-09-14,41.62,42.0,41.5,41.5,128400,2.14970382325605,2.16933110467934,2.14350573438554,2.14350573438554,2485927.56927124,0.0,1.0
1983-09-15,41.88,42.25,41.62,41.62,102400,2.16313301580883,2.18224378982624,2.14970382325605,2.14970382325605,1982546.59730042,0.0,1.0
1983-09-16,43.25,43.62,42.0,42.0,153700,2.23389453041384,2.25300530443126,2.16933110467934,2.16933110467934,2975755.97661207,0.0,1.0
1983-09-19,44.12,44.5,43.12,43.25,201200,2.27883067472506,2.29845795614835,2.22717993413745,2.23389453041384,3895394.29078951,0.0,1.0
1983-09-20,44.75,45.12,44.38,44.38,185400,2.31137064129525,2.33048141531266,2.29225986727783,2.29225986727783,3589493.54628417,0.0,1.0
1983-09-21,44.75,45.0,44.12,44.75,183500,2.31137064129525,2.32428332644215,2.27883067472506,2.31137064129525,3552708.01371707,0.0,1.0
1983-09-22,45.5,45.88,44.62,44.75,444000,2.35010869673595,2.36973597815924,2.30465604501886,2.31137064129525,8596198.13673232,0.0,1.0
1983-09-23,45.62,46.0,44.12,45.5,455300,2.35630678560646,2.37593406702975,2.27883067472506,2.35010869673595,8814975.25147349,0.0,1.0
1983-09-26,45.88,46.25,45.25,45.62,320900,2.36973597815924,2.38884675217665,2.33719601158905,2.35630678560646,6212882.84251667,0.0,1.0
1983-09-27,45.0,46.0,44.75,45.88,334900,2.32428332644215,2.37593406702975,2.31137064129525,2.36973597815924,6483934.13511634,0.0,1.0
1983-09-28,44.12,44.62,43.88,44.62,194800,2.27883067472506,2.30465604501886,2.26643449698403,2.30465604501886,3771485.12845823,0.0,1.0
1983-09-29,43.75,44.38,43.5,44.12,61200,2.25971990070764,2.29225986727783,2.24680721556074,2.27883067472506,1184881.36479284,0.0,1.0
1983-09-30,43.62,43.88,43.25,43.75,63400,2.25300530443126,2.26643449698403,2.23389453041384,2.25971990070764,1227475.13934421,0.0,1.0
1983-10-03,43.62,43.62,43.0,43.62,120800,2.25300530443126,2.25300530443126,2.22098184526694,2.25300530443126,2338785.43900284,0.0,1.0
1983-10-04,43.62,43.88,43.38,43.62,91400,2.25300530443126,2.26643449698403,2.24060912669023,2.25300530443126,1769577.72454354,0.0,1.0
1983-10-05,44.25,44.25,43.38,43.62,156300,2.28554527100145,2.28554527100145,2.24060912669023,2.25300530443126,3026094.07380914,0.0,1.0
1983-10-06,45.12,45.12,44.25,44.25,222500,2.33048141531266,2.33048141531266,2.28554527100145,2.28554527100145,4307779.47167329,0.0,1.0
1983-10-07,44.62,45.62,44.5,45.12,239200,2.30465604501886,2.35630678560646,2.29845795614835,2.33048141531266,4631104.94213147,0.0,1.0
1983-10-10,44.25,44.25,43.75,44.25,81500,2.28554527100145,2.28554527100145,2.25971990070764,2.28554527100145,1577905.73906235,0.0,1.0
1983-10-11,43.0,44.0,42.88,44.0,126700,2.22098184526694,2.27263258585455,2.21478375639643,2.27263258585455,2453014.198027,0.0,1.0
1983-10-12,43.0,43.25,42.62,43.0,83300,2.22098184526694,2.23389453041384,2.20135456384365,2.22098184526694,1612755.19096802,0.0,1.0
1983-10-13,43.25,43.25,42.62,43.0,304400,2.23389453041384,2.23389453041384,2.20135456384365,2.22098184526694,5893429.53338136,0.0,1.0
1983-10-14,43.12,43.25,42.75,43.25,133500,2.22717993413745,2.23389453041384,2.20806916012004,2.23389453041384,2584667.68300398,0.0,1.0
1983-10-17,43.25,43.62,43.0,43.12,67600,2.23389453041384,2.25300530443126,2.22098184526694,2.22717993413745,1308790.52712411,0.0,1.0
1983-10-18,42.5,43.38,42.25,43.25,151400,2.19515647497314,2.24060912669023,2.18224378982624,2.23389453041384,2931226.12139927,0.0,1.0
1983-10-19,43.0,43.5,42.12,42.5,191800,2.22098184526694,2.24680721556074,2.17552919354985,2.19515647497314,3713402.70861545,0.0,1.0
1983-10-20,42.25,42.88,42.12,42.88,88200,2.18224378982624,2.21478375639643,2.17552919354985,2.21478375639643,1707623.14337791,0.0,1.0
1983-10-21,41.25,42.12,40.75,42.12,184500,2.13059304923864,2.17552919354985,2.10476767894483,2.17552919354985,3572068.82033133,0.0,1.0
1983-10-24,40.62,41.12,40.38,41.12,103600,2.09805308266845,2.12387845296225,2.08565690492742,2.12387845296225,2005779.56523754,0.0,1.0
1983-10-25,41.25,41.5,40.62,40.62,169700,2.13059304923864,2.14350573438554,2.09805308266845,2.09805308266845,3285528.88244025,0.0,1.0
1983-10-26,40.88,41.5,40.75,41.25,101000,2.11148227522122,2.14350573438554,2.10476767894483,2.13059304923864,1955441.46804046,0.0,1.0
1983-10-27,39.62,41.12,39.5,40.88,295800,2.04640234208084,2.12387845296225,2.04020425321033,2.11148227522122,5726926.5964987,0.0,1.0
1983-10-28,39.62,39.88,39.12,39.62,127600,2.04640234208084,2.05983153463362,2.02057697178704,2.04640234208084,2470438.92397983,0.0,1.0
1983-10-31,39.12,39.62,38.75,39.62,326400,2.02057697178704,2.04640234208084,2.00146619776963,2.04640234208084,6319367.27889512,0.0,1.0
1983-11-01,39.0,39.38,38.75,39.12,383300,2.01437888291653,2.03400616433982,2.00146619776963,2.02057697178704,7420997.17524661,0.0,1.0
1983-11-02,40.75,40.88,39.25,39.25,357000,2.10476767894483,2.11148227522122,2.02729156806343,2.02729156806343,6911807.96129154,0.0,1.0
1983-11-03,40.62,41.12,40.62,40.75,168000,2.09805308266845,2.12387845296225,2.09805308266845,2.10476767894483,3252615.51119601,0.0,1.0
1983-11-04,41.75,41.75,40.25,40.62,148000,2.15641841953244,2.15641841953244,2.07894230865103,2.09805308266845,2865399.37891077,0.0,1.0
1983-11-07,43.25,43.5,42.25,42.25,263100,2.23389453041384,2.24680721556074,2.18224378982624,2.18224378982624,5093828.22021233,0.0,1.0
1983-11-08,42.5,43.25,42.25,43.25,202400,2.19515647497314,2.23389453041384,2.18224378982624,2.23389453041384,3918627.25872663,0.0,1.0
1983-11-09,43.0,43.5,42.38,42.5,150900,2.22098184526694,2.24680721556074,2.18895838610263,2.19515647497314,2921545.71809214,0.0,1.0
1983-11-10,43.5,43.75,43.25,43.25,137800,2.24680721556074,2.25971990070764,2.23389453041384,2.23389453041384,2667919.15144531,0.0,1.0
1983-11-11,44.0,44.12,43.5,43.5,111100,2.27263258585455,2.27883067472506,2.24680721556074,2.24680721556074,2150985.6148445,0.0,1.0
1983-11-14,43.62,44.38,43.5,44.0,215300,2.25300530443126,2.29225986727783,2.24680721556074,2.27263258585455,4168381.6640506,0.0,1.0
1983-11-15,42.75,43.5,42.12,43.5,194100,2.20806916012004,2.24680721556074,2.17552919354985,2.24680721556074,3757932.56382825,0.0,1.0
1983-11-16,42.75,43.12,42.5,42.75,126200,2.20806916012004,2.22717993413745,2.19515647497314,2.20806916012004,2443333.79471986,0.0,1.0
1983-11-17,43.75,43.88,42.38,42.75,462700,2.25971990070764,2.26643449698403,2.18895838610263,2.20806916012004,8958245.22041904,0.0,1.0
1983-11-18,43.25,43.5,42.75,43.5,137300,2.23389453041384,2.24680721556074,2.20806916012004,2.24680721556074,2658238.74813817,0.0,1.0
1983-11-21,44.0,44.0,42.5,43.25,387000,2.27263258585455,2.27263258585455,2.19515647497314,2.23389453041384,7492632.15971937,0.0,1.0
1983-11-22,44.0,44.25,43.75,44.0,336100,2.27263258585455,2.28554527100145,2.25971990070764,2.27263258585455,6507167.10305344,0.0,1.0
1983-11-23,43.88,44.0,43.62,44.0,243100,2.26643449698403,2.27263258585455,2.25300530443126,2.27263258585455,4706612.08792709,0.0,1.0
1983-11-25,44.38,44.38,44.0,44.0,160100,2.29225986727783,2.29225986727783,2.27263258585455,2.27263258585455,3099665.13894335,0.0,1.0
1983-11-28,43.88,44.38,43.75,44.38,205300,2.26643449698403,2.29225986727783,2.25971990070764,2.29225986727783,3974773.59790799,0.0,1.0
1983-11-29,44.38,44.38,43.88,43.88,144400,2.29225986727783,2.29225986727783,2.26643449698403,2.26643449698403,2795700.47509944,0.0,1.0
1983-11-30,44.75,45.0,44.12,44.38,283900,2.31137064129525,2.32428332644215,2.27883067472506,2.29225986727783,5496532.99778897,0.0,1.0
1983-12-01,44.5,45.12,44.38,44.75,206400,2.29845795614835,2.33048141531266,2.29225986727783,2.31137064129525,3996070.48518367,0.0,1.0
1983-12-02,45.38,45.5,44.38,44.5,181400,2.34391060786544,2.35010869673595,2.29225986727783,2.29845795614835,3512050.31982712,0.0,1.0
1983-12-05,46.12,46.5,45.0,45.38,280900,2.38213215590026,2.40175943732355,2.32428332644215,2.34391060786544,5438450.5779462,0.0,1.0
1983-12-06,46.38,47.0,46.38,46.38,282400,2.39556134845304,2.42758480761735,2.39556134845304,2.39556134845304,5467491.78786759,0.0,1.0
1983-12-07,47.75,47.75,46.38,46.38,443800,2.46632286305806,2.46632286305806,2.39556134845304,2.39556134845304,8592325.97540946,0.0,1.0
1983-12-08,48.12,48.75,47.5,47.75,573600,2.48543363707547,2.51797360364566,2.45341017791116,2.46632286305806,11105358.6739407,0.0,1.0
1983-12-09,47.5,47.75,47.25,47.75,297800,2.45341017791116,2.46632286305806,2.44049749276426,2.46632286305806,5765648.20972721,0.0,1.0
1983-12-12,46.88,47.5,46.62,47.5,146700,2.42138671874684,2.45341017791116,2.40795752619407,2.45341017791116,2840230.33031224,0.0,1.0
1983-12-13,47.75,48.0,46.75,46.88,314700,2.46632286305806,2.47923554820496,2.41467212247045,2.42138671874684,6092845.84150824,0.0,1.0
1983-12-14,47.5,48.0,47.38,47.75,147400,2.45341017791116,2.47923554820496,2.44721208904064,2.46632286305806,2853782.89494221,0.0,1.0
1983-12-15,47.5,47.62,47.38,47.5,285100,2.45341017791116,2.45960826678167,2.44721208904064,2.45341017791116,5519765.96572609,0.0,1.0
1983-12-16,47.0,47.25,46.38,47.25,258100,2.42758480761735,2.44049749276426,2.39556134845304,2.44049749276426,4997024.18714103,0.0,1.0
1983-12-19,47.75,48.25,47.0,47.0,157100,2.46632286305806,2.49214823335186,2.42758480761735,2.42758480761735,3041582.71910055,0.0,1.0
1983-12-20,47.62,48.25,47.38,47.75,159500,2.45960826678167,2.49214823335186,2.44721208904064,2.46632286305806,3088048.65497479,0.0,1.0
1983-12-21,47.88,48.12,47.12,47.62,277000,2.47303745933445,2.48543363707547,2.43378289648787,2.45960826678167,5362943.43215056,0.0,1.0
1983-12-22,48.38,48.5,48.0,48.0,313800,2.49886282962825,2.50506091849876,2.47923554820496,2.47923554820496,6075421.11555541,0.0,1.0
1983-12-23,48.25,48.38,48.12,48.38,168600,2.49214823335186,2.49886282962825,2.48543363707547,2.49886282962825,3264231.99516457,0.0,1.0
1983-12-27,48.5,48.5,48.12,48.25,110000,2.50506091849876,2.50506091849876,2.48543363707547,2.49214823335186,2129688.72756882,0.0,1.0
1983-12-28,47.38,48.5,47.38,48.5,99300,2.44721208904064,2.50506091849876,2.44721208904064,2.50506091849876,1922528.09679622,0.0,1.0
1983-12-29,47.38,47.62,47.12,47.38,109000,2.44721208904064,2.45960826678167,2.43378289648787,2.44721208904064,2110327.92095456,0.0,1.0
1983-12-30,47.25,47.75,47.12,47.38,83700,2.44049749276426,2.46632286305806,2.43378289648787,2.44721208904064,1620499.51361373,0.0,1.0
1984-01-03,45.88,47.12,45.88,47.12,130300,2.36973597815924,2.43378289648787,2.36973597815924,2.43378289648787,2522713.10183834,0.0,1.0
1984-01-04,48.5,48.75,46.0,46.0,314500,2.50506091849876,2.51797360364566,2.37593406702975,2.37593406702975,6088973.68018539,0.0,1.0
1984-01-05,49.0,49.88,48.75,48.75,499300,2.53088628879256,2.57633894050965,2.51797360364566,2.51797360364566,9666850.74250102,0.0,1.0
1984-01-06,48.62,49.0,48.38,49.0,231700,2.51125900736927,2.53088628879256,2.49886282962825,2.53088628879256,4485898.89252451,0.0,1.0
1984-01-09,49.12,49.5,48.5,48.62,322700,2.53708437766307,2.55671165908636,2.50506091849876,2.51125900736927,6247732.29442235,0.0,1.0
1984-01-10,49.38,50.12,48.88,49.12,338800,2.55051357021585,2.58873511825068,2.52468819992205,2.53708437766307,6559441.28091196,0.0,1.0
1984-01-11,49.38,49.75,49.0,49.38,232300,2.55051357021585,2.56962434423326,2.53088628879256,2.55051357021585,4497515.37649306,0.0,1.0
1984-01-12,50.12,50.5,49.38,49.38,300400,2.58873511825068,2.60836239967397,2.55051357021585,2.55051357021585,5815986.30692429,0.0,1.0
1984-01-13,50.38,50.75,50.0,50.12,392400,2.60216431080345,2.62127508482087,2.58253702938016,2.58873511825068,7597180.51543642,0.0,1.0
1984-01-16,49.75,50.38,49.25,50.38,394000,2.56962434423326,2.60216431080345,2.54379897393946,2.60216431080345,7628157.80601923,0.0,1.0
1984-01-17,49.75,49.88,49.38,49.75,143500,2.56962434423326,2.57633894050965,2.55051357021585,2.56962434423326,2778275.7491466,0.0,1.0
1984-01-18,49.25,49.88,48.12,49.75,573900,2.54379897393946,2.57633894050965,2.48543363707547,2.56962434423326,11111166.915925,0.0,1.0
1984-01-19,48.12,49.5,48.12,49.25,269200,2.48543363707547,2.55671165908636,2.48543363707547,2.54379897393946,5211929.14055933,0.0,1.0
1984-01-20,48.75,48.88,47.25,48.12,560900,2.51797360364566,2.52468819992205,2.44049749276426,2.48543363707547,10859476.4299396,0.0,1.0
1984-01-23,48.88,49.38,48.25,48.75,300100,2.52468819992205,2.55051357021585,2.49214823335186,2.51797360364566,5810178.06494002,0.0,1.0
1984-01-24,49.0,49.75,48.88,48.88,434300,2.53088628879256,2.56962434423326,2.52468819992205,2.52468819992205,8408398.31257399,0.0,1.0
1984-01-25,49.12,50.0,49.12,49.12,442900,2.53708437766307,2.58253702938016,2.53708437766307,2.53708437766307,8574901.24945665,0.0,1.0
1984-01-26,49.12,50.12,48.88,49.12,330400,2.53708437766307,2.58873511825068,2.52468819992205,2.53708437766307,6396810.50535217,0.0,1.0
1984-01-27,49.0,49.12,48.38,49.12,221300,2.53088628879256,2.53708437766307,2.49886282962825,2.53708437766307,4284546.50373618,0.0,1.0
1984-01-30,47.75,49.12,47.62,49.0,192200,2.46632286305806,2.53708437766307,2.45960826678167,2.53088628879256,3721147.03126115,0.0,1.0
1984-01-31,48.38,48.75,47.62,47.75,161800,2.49886282962825,2.51797360364566,2.45960826678167,2.46632286305806,3132578.51018759,0.0,1.0
1984-02-01,47.38,49.0,47.38,48.38,304800,2.44721208904064,2.53088628879256,2.44721208904064,2.49886282962825,5901173.85602706,0.0,1.0
1984-02-02,48.62,48.75,47.5,47.5,350000,2.51125900736927,2.51797360364566,2.45341017791116,2.45341017791116,6776282.3149917,0.0,1.0
1984-02-03,47.5,48.75,47.5,48.62,310100,2.45341017791116,2.51797360364566,2.45341017791116,2.51125900736927,6003786.13108263,0.0,1.0
1984-02-06,46.62,47.25,46.25,47.25,227100,2.40795752619407,2.44049749276426,2.38884675217665,2.44049749276426,4396839.18209889,0.0,1.0
1984-02-07,47.0,47.0,45.62,46.62,470200,2.42758480761735,2.42758480761735,2.35630678560646,2.40795752619407,9103451.27002601,0.0,1.0
1984-02-08,45.25,47.0,44.88,47.0,517300,2.33719601158905,2.42758480761735,2.31808523757164,2.42758480761735,10015345.2615577,0.0,1.0
1984-02-09,44.75,45.88,44.75,45.25,431000,2.31137064129525,2.36973597815924,2.31137064129525,2.33719601158905,8344507.65074691,0.0,1.0
1984-02-10,44.88,45.25,44.75,44.75,168000,2.31808523757164,2.33719601158905,2.31137064129525,2.31137064129525,3252615.51119601,0.0,1.0
1984-02-13,45.12,45.25,44.5,44.88,237900,2.33048141531266,2.33719601158905,2.29845795614835,2.31808523757164,4605935.89353293,0.0,1.0
1984-02-14,46.25,46.25,45.12,45.12,180200,2.38884675217665,2.38884675217665,2.33048141531266,2.33048141531266,3488817.35189001,0.0,1.0
1984-02-15,46.0,47.0,45.88,46.25,437400,2.37593406702975,2.42758480761735,2.36973597815924,2.38884675217665,8468416.8130782,0.0,1.0
1984-02-16,46.12,46.12,45.62,46.0,116500,2.38213215590026,2.38213215590026,2.35630678560646,2.37593406702975,2255533.97056152,0.0,1.0
1984-02-17,45.12,46.12,45.12,46.12,146200,2.33048141531266,2.38213215590026,2.33048141531266,2.38213215590026,2830549.9270051,0.0,1.0
1984-02-21,44.5,45.38,44.38,45.12,68700,2.29845795614835,2.34391060786544,2.29225986727783,2.33048141531266,1330087.4143998,0.0,1.0
1984-02-22,44.88,45.38,44.38,44.5,203200,2.31808523757164,2.34391060786544,2.29225986727783,2.29845795614835,3934115.90401803,0.0,1.0
1984-02-23,45.25,45.5,44.62,44.88,328200,2.33719601158905,2.35010869673595,2.30465604501886,2.31808523757164,6354216.73080078,0.0,1.0
1984-02-24,47.0,47.0,45.0,45.25,338700,2.42758480761735,2.42758480761735,2.32428332644215,2.33719601158905,6557505.20025055,0.0,1.0
1984-02-27,46.38,46.75,46.0,46.75,173600,2.39556134845304,2.41467212247045,2.37593406702975,2.41467212247045,3361036.02823588,0.0,1.0
1984-02-28,45.12,46.25,44.62,46.25,232300,2.33048141531266,2.38884675217665,2.30465604501886,2.38884675217665,4497515.37649306,0.0,1.0
1984-02-29,45.38,45.75,45.0,45.12,162300,2.34391060786544,2.36302138188285,2.32428332644215,2.33048141531266,3142258.91349472,0.0,1.0
1984-03-01,44.62,45.88,44.62,45.38,210100,2.30465604501886,2.36973597815924,2.30465604501886,2.34391060786544,4067705.46965644,0.0,1.0
1984-03-02,45.38,45.75,44.62,44.62,171400,2.34391060786544,2.36302138188285,2.30465604501886,2.30465604501886,3318442.2536845,0.0,1.0
1984-03-05,45.12,45.5,45.0,45.38,180400,2.33048141531266,2.35010869673595,2.32428332644215,2.34391060786544,3492689.51321286,0.0,1.0
1984-03-06,46.12,46.5,45.12,45.12,171200,2.38213215590026,2.40175943732355,2.33048141531266,2.33048141531266,3314570.09236166,0.0,1.0
1984-03-07,46.12,46.25,45.75,46.12,170500,2.38213215590026,2.38884675217665,2.36302138188285,2.38213215590026,3301017.52773167,0.0,1.0
1984-03-08,45.62,46.0,45.5,46.0,229300,2.35630678560646,2.37593406702975,2.35010869673595,2.37593406702975,4439432.95665028,0.0,1.0
1984-03-09,45.5,45.75,45.25,45.62,165500,2.35010869673595,2.36302138188285,2.33719601158905,2.35630678560646,3204213.49466036,0.0,1.0
1984-03-12,48.5,48.75,45.75,45.75,412400,2.50506091849876,2.51797360364566,2.36302138188285,2.36302138188285,7984396.64772164,0.0,1.0
1984-03-13,48.25,48.88,48.25,48.5,322200,2.49214823335186,2.52468819992205,2.49214823335186,2.50506091849876,6238051.89111521,0.0,1.0
1984-03-14,49.0,49.5,48.25,48.25,389300,2.53088628879256,2.55671165908636,2.49214823335186,2.49214823335186,7537162.0149322,0.0,1.0
1984-03-15,48.38,49.12,48.25,49.0,141600,2.49886282962825,2.53708437766307,2.49214823335186,2.53088628879256,2741490.21657949,0.0,1.0
1984-03-16,49.5,49.88,49.0,49.0,696400,2.55671165908636,2.57633894050965,2.53088628879256,2.53088628879256,13482865.7261721,0.0,1.0
1984-03-19,49.75,49.75,49.0,49.5,175500,2.56962434423326,2.56962434423326,2.53088628879256,2.55671165908636,3397821.56080298,0.0,1.0
1984-03-20,50.0,50.0,49.62,49.75,371800,2.58253702938016,2.58253702938016,2.56290974795688,2.56962434423326,7198347.89918262,0.0,1.0
1984-03-21,50.12,50.38,49.62,50.0,241100,2.58873511825068,2.60216431080345,2.56290974795688,2.58253702938016,4667890.47469856,0.0,1.0
1984-03-22,49.12,49.88,48.75,49.88,211100,2.53708437766307,2.57633894050965,2.51797360364566,2.57633894050965,4087066.27627071,0.0,1.0
1984-03-23,49.38,49.38,48.62,49.12,358400,2.55051357021585,2.55051357021585,2.51125900736927,2.53708437766307,6938913.0905515,0.0,1.0
1984-03-26,50.12,50.75,49.62,49.62,580500,2.58873511825068,2.62127508482087,2.56290974795688,2.56290974795688,11238948.2395791,0.0,1.0
1984-03-27,50.0,50.38,49.88,50.12,179300,2.58253702938016,2.60216431080345,2.57633894050965,2.58873511825068,3471392.62593718,0.0,1.0
1984-03-28,52.5,52.5,49.88,50.0,567300,2.71166388084917,2.71166388084917,2.57633894050965,2.58253702938016,10983385.5922708,0.0,1.0
1984-03-29,52.62,52.75,52.0,52.5,370000,2.71786196971969,2.72457656599607,2.68583851055537,2.71166388084917,7163498.44727692,0.0,1.0
1984-03-30,51.25,52.5,50.88,52.5,188600,2.64710045511467,2.71166388084917,2.62798968109726,2.71166388084917,3651448.12744981,0.0,1.0
1984-04-02,51.25,51.62,50.5,51.25,227200,2.64710045511467,2.66621122913208,2.60836239967397,2.64710045511467,4398775.26276032,0.0,1.0
1984-04-03,50.88,51.25,50.75,51.25,210900,2.62798968109726,2.64710045511467,2.62127508482087,2.64710045511467,4083194.11494785,0.0,1.0
1984-04-04,51.38,51.62,51.0,51.0,116800,2.65381505139106,2.66621122913208,2.63418776996777,2.63418776996777,2261342.2125458,0.0,1.0
1984-04-05,50.62,51.5,50.62,51.38,162000,2.61456048854448,2.66001314026157,2.61456048854448,2.65381505139106,3136450.67151044,0.0,1.0
1984-04-06,51.25,51.5,50.62,50.62,329600,2.64710045511467,2.66001314026157,2.61456048854448,2.61456048854448,6381321.86006075,0.0,1.0
1984-04-09,49.62,51.25,49.62,51.25,289800,2.56290974795688,2.64710045511467,2.56290974795688,2.64710045511467,5610761.75681311,0.0,1.0
1984-04-10,50.12,50.62,49.62,49.62,258700,2.58873511825068,2.61456048854448,2.56290974795688,2.56290974795688,5008640.67110957,0.0,1.0
1984-04-11,46.0,50.38,46.0,50.12,1294600,2.37593406702975,2.60216431080345,2.37593406702975,2.58873511825068,25064500.2428236,0.0,1.0
1984-04-12,46.88,46.88,44.88,46.0,1526300,2.42138671874684,2.42138671874684,2.31808523757164,2.37593406702975,29550399.1353481,0.0,1.0
1984-04-13,46.0,47.38,45.5,46.88,514000,2.37593406702975,2.44721208904064,2.35010869673595,2.42138671874684,9951454.59973067,0.0,1.0
1984-04-16,45.75,45.75,45.25,45.75,199000,2.36302138188285,2.36302138188285,2.33719601158905,2.36302138188285,3852800.51623814,0.0,1.0
1984-04-17,46.62,46.75,45.75,45.75,366800,2.40795752619407,2.41467212247045,2.36302138188285,2.36302138188285,7101543.86611128,0.0,1.0
1984-04-18,46.62,47.0,46.5,46.62,191700,2.40795752619407,2.42758480761735,2.40175943732355,2.40795752619407,3711466.62795402,0.0,1.0
1984-04-19,46.88,47.25,46.62,46.62,293500,2.42138671874684,2.44049749276426,2.40795752619407,2.40795752619407,5682396.7412859,0.0,1.0
1984-04-23,47.0,47.5,47.0,47.0,170800,2.42758480761735,2.45341017791116,2.42758480761735,2.42758480761735,3306825.76971595,0.0,1.0
1984-04-24,48.0,48.38,47.0,47.0,305200,2.47923554820496,2.49886282962825,2.42758480761735,2.42758480761735,5908918.17867275,0.0,1.0
1984-04-25,49.12,49.12,48.0,48.0,378400,2.53708437766307,2.53708437766307,2.47923554820496,2.47923554820496,7326129.22283675,0.0,1.0
1984-04-26,48.88,49.5,48.88,49.12,430700,2.52468819992205,2.55671165908636,2.52468819992205,2.53708437766307,8338699.40876264,0.0,1.0
1984-04-27,47.38,48.88,47.38,48.88,182000,2.44721208904064,2.52468819992205,2.44721208904064,2.52468819992205,3523666.80379569,0.0,1.0
1984-04-30,47.0,47.5,46.38,47.38,487400,2.42758480761735,2.45341017791116,2.39556134845304,2.44721208904064,9436457.14379131,0.0,1.0
1984-05-01,46.5,47.25,46.25,47.0,237500,2.40175943732355,2.44049749276426,2.38884675217665,2.42758480761735,4598191.57088723,0.0,1.0
1984-05-02,46.38,46.62,46.12,46.5,340800,2.39556134845304,2.40795752619407,2.38213215590026,2.40175943732355,6598162.89414049,0.0,1.0
1984-05-03,46.0,46.38,45.75,46.38,188600,2.37593406702975,2.39556134845304,2.36302138188285,2.39556134845304,3651448.12744981,0.0,1.0
1984-05-04,46.0,46.5,45.75,46.0,401300,2.37593406702975,2.40175943732355,2.36302138188285,2.37593406702975,7769491.69430334,0.0,1.0
1984-05-07,46.5,46.62,46.12,46.12,198200,2.40175943732355,2.40795752619407,2.38213215590026,2.38213215590026,3837311.87094673,0.0,1.0
1984-05-08,47.38,47.38,46.5,46.5,258700,2.44721208904064,2.44721208904064,2.40175943732355,2.40175943732355,5008640.67110959,0.0,1.0
1984-05-09,46.75,47.38,46.62,47.38,180700,2.41467212247045,2.44721208904064,2.40795752619407,2.44721208904064,3498497.75519715,0.0,1.0
1984-05-10,46.75,47.25,46.38,46.75,301900,2.41467212247045,2.44049749276426,2.39556134845304,2.41467212247045,5845027.5168457,0.0,1.0
1984-05-11,46.0,46.75,45.62,46.75,248800,2.37593406702975,2.41467212247045,2.35630678560646,2.41467212247045,4816968.68562839,0.0,1.0
1984-05-14,45.12,46.0,45.12,46.0,255100,2.33048141531266,2.37593406702975,2.33048141531266,2.37593406702975,4938941.76729823,0.0,1.0
1984-05-15,45.12,45.38,44.62,45.12,397600,2.33048141531266,2.34391060786544,2.30465604501886,2.33048141531266,7697856.70983057,0.0,1.0
1984-05-16,45.12,45.38,44.75,45.12,252200,2.33048141531266,2.34391060786544,2.31137064129525,2.33048141531266,4882795.42811687,0.0,1.0
1984-05-17,44.38,44.75,43.88,44.75,363500,2.29225986727783,2.31137064129525,2.26643449698403,2.31137064129525,7037653.20428425,0.0,1.0
1984-05-18,44.38,44.62,44.0,44.38,254400,2.29225986727783,2.30465604501886,2.27263258585455,2.29225986727783,4925389.20266826,0.0,1.0
1984-05-21,42.75,44.38,42.75,44.38,228300,2.20806916012004,2.29225986727783,2.20806916012004,2.29225986727783,4420072.15003601,0.0,1.0
1984-05-22,41.62,42.5,41.5,42.5,380100,2.14970382325605,2.19515647497314,2.14350573438554,2.19515647497314,7359042.59408098,0.0,1.0
1984-05-23,41.62,42.0,41.5,41.62,266100,2.14970382325605,2.16933110467934,2.14350573438554,2.14970382325605,5151910.64005511,0.0,1.0
1984-05-24,41.0,41.88,40.5,41.62,199700,2.11768036409173,2.16313301580883,2.09185499379793,2.14970382325605,3866353.08086813,0.0,1.0
1984-05-25,40.88,41.62,40.5,41.0,168200,2.11148227522122,2.14970382325605,2.09185499379793,2.11768036409173,3256487.67251887,0.0,1.0
1984-05-29,39.88,41.25,39.5,40.88,120700,2.05983153463362,2.13059304923864,2.04020425321033,2.11148227522122,2336849.35834142,0.0,1.0
1984-05-30,40.62,41.0,39.25,39.88,277300,2.09805308266845,2.11768036409173,2.02729156806343,2.05983153463362,5368751.67413484,0.0,1.0
1984-05-31,40.75,40.88,40.0,40.62,150900,2.10476767894483,2.11148227522122,2.06602962350413,2.09805308266845,2921545.71809214,0.0,1.0
1984-06-01,41.75,41.75,41.0,41.0,167700,2.15641841953244,2.15641841953244,2.11768036409173,2.11768036409173,3246807.26921173,0.0,1.0
1984-06-04,42.5,42.62,41.88,41.88,297300,2.19515647497314,2.20135456384365,2.16313301580883,2.16313301580883,5755967.80642009,0.0,1.0
1984-06-05,42.88,42.88,42.38,42.5,236200,2.21478375639643,2.21478375639643,2.18895838610263,2.19515647497314,4573022.52228868,0.0,1.0
1984-06-06,42.5,43.12,42.25,42.88,221400,2.19515647497314,2.22717993413745,2.18224378982624,2.21478375639643,4286482.5843976,0.0,1.0
1984-06-07,41.5,42.5,41.38,42.5,450000,2.14350573438554,2.19515647497314,2.13730764551502,2.19515647497314,8712362.97641788,0.0,1.0
1984-06-08,40.0,41.5,40.0,41.5,236500,2.06602962350413,2.14350573438554,2.06602962350413,2.14350573438554,4578830.76427296,0.0,1.0
1984-06-11,39.62,40.38,39.62,40.0,346300,2.04640234208084,2.08565690492742,2.04640234208084,2.06602962350413,6704647.33051893,0.0,1.0
1984-06-12,39.12,39.88,39.12,39.62,347400,2.02057697178704,2.05983153463362,2.02057697178704,2.04640234208084,6725944.21779462,0.0,1.0
1984-06-13,39.25,39.5,39.0,39.12,211700,2.02729156806343,2.04020425321033,2.01437888291653,2.02057697178704,4098682.76023926,0.0,1.0
1984-06-14,39.38,39.62,38.88,39.25,101700,2.03400616433982,2.04640234208084,2.00818079404602,2.02729156806343,1968994.03267044,0.0,1.0
1984-06-15,39.0,40.0,39.0,39.38,315300,2.01437888291653,2.06602962350413,2.01437888291653,2.03400616433982,6104462.3254768,0.0,1.0
1984-06-18,39.25,39.25,38.5,39.0,550400,2.02729156806343,2.02729156806343,1.98855351262273,2.01437888291653,10656187.9604898,0.0,1.0
1984-06-19,39.0,39.5,38.75,39.25,133900,2.01437888291653,2.04020425321033,2.00146619776963,2.02729156806343,2592412.00564968,0.0,1.0
1984-06-20,38.38,38.88,37.75,38.88,258400,1.98235542375221,2.00818079404602,1.94981545718202,2.00818079404602,5002832.42912531,0.0,1.0
1984-06-21,38.75,39.12,38.12,38.38,381100,2.00146619776963,2.02057697178704,1.96892623119944,1.98235542375221,7378403.40069523,0.0,1.0
1984-06-22,38.25,38.88,37.62,38.75,234500,1.97564082747583,2.00818079404602,1.94310086090564,2.00146619776963,4540109.15104443,0.0,1.0
1984-06-25,37.0,38.25,36.88,38.25,431000,1.91107740174132,1.97564082747583,1.90487931287081,1.97564082747583,8344507.65074692,0.0,1.0
1984-06-26,36.0,37.12,36.0,37.0,607500,1.85942666115372,1.91727549061183,1.85942666115372,1.91107740174132,11761690.0181642,0.0,1.0
1984-06-27,35.62,36.5,35.25,36.0,379700,1.83979937973043,1.88525203144752,1.82068860571302,1.85942666115372,7351298.27143527,0.0,1.0
1984-06-28,37.0,37.38,35.5,35.62,222500,1.91107740174132,1.93070468316461,1.83360129085992,1.83979937973043,4307779.4716733,0.0,1.0
1984-06-29,37.5,37.88,37.25,37.25,198100,1.93690277203512,1.95653005345841,1.92399008688822,1.92399008688822,3835375.79028531,0.0,1.0
1984-07-02,36.88,37.88,36.62,37.5,229700,1.90487931287081,1.95653005345841,1.89145012031803,1.93690277203512,4447177.27929598,0.0,1.0
1984-07-03,37.5,37.5,36.88,36.88,101400,1.93690277203512,1.93690277203512,1.90487931287081,1.90487931287081,1963185.79068617,0.0,1.0
1984-07-05,37.38,38.0,37.25,37.5,164100,1.93070468316461,1.96272814232893,1.92399008688822,1.93690277203512,3177108.36540039,0.0,1.0
1984-07-06,36.88,37.38,36.88,37.38,166400,1.90487931287081,1.93070468316461,1.90487931287081,1.93070468316461,3221638.22061319,0.0,1.0
1984-07-09,38.5,38.5,36.12,36.88,149000,1.98855351262273,1.98855351262273,1.86562475002423,1.90487931287081,2884760.18552503,0.0,1.0
1984-07-10,38.0,38.5,37.62,38.5,171600,1.96272814232893,1.98855351262273,1.94310086090564,1.98855351262273,3322314.41500735,0.0,1.0
1984-07-11,37.12,37.75,37.12,37.75,83800,1.91727549061183,1.94981545718202,1.91727549061183,1.94981545718202,1622435.59427516,0.0,1.0
1984-07-12,37.0,37.38,36.88,37.12,132400,1.91107740174132,1.93070468316461,1.90487931287081,1.91727549061183,2563370.79572829,0.0,1.0
1984-07-13,37.25,37.38,37.0,37.0,134700,1.92399008688822,1.93070468316461,1.91107740174132,1.91107740174132,2607900.65094109,0.0,1.0
1984-07-16,37.62,37.75,36.75,37.25,177000,1.94310086090564,1.94981545718202,1.89816471659442,1.92399008688822,3426862.77072436,0.0,1.0
1984-07-17,36.5,37.5,36.5,37.5,105100,1.88525203144752,1.93690277203512,1.88525203144752,1.93690277203512,2034820.77515893,0.0,1.0
1984-07-18,36.38,37.25,36.0,36.5,78500,1.87905394257701,1.92399008688822,1.85942666115372,1.88525203144752,1519823.31921956,0.0,1.0
1984-07-19,36.12,36.5,36.0,36.38,64500,1.86562475002423,1.88525203144752,1.85942666115372,1.87905394257701,1248772.0266199,0.0,1.0
1984-07-20,34.5,36.12,34.25,36.12,205800,1.78195055027231,1.86562475002423,1.76903786512541,1.86562475002423,3984454.00121513,0.0,1.0
1984-07-23,34.75,34.75,33.75,34.5,251200,1.79486323541921,1.79486323541921,1.74321249483161,1.78195055027231,4863434.62150262,0.0,1.0
1984-07-24,34.25,35.25,34.12,34.75,102300,1.76903786512541,1.82068860571302,1.76232326884902,1.79486323541921,1980610.516639,0.0,1.0
1984-07-25,33.88,34.75,33.88,34.25,353300,1.749927091108,1.79486323541921,1.749927091108,1.76903786512541,6840172.97681876,0.0,1.0
1984-07-26,34.12,34.25,33.5,33.88,653200,1.76232326884902,1.76903786512541,1.73029980968471,1.749927091108,12646478.880436,0.0,1.0
1984-07-27,34.25,34.25,33.88,34.12,233000,1.76903786512541,1.76903786512541,1.749927091108,1.76232326884902,4511067.94112305,0.0,1.0
1984-07-30,33.88,34.5,33.88,34.25,147000,1.749927091108,1.78195055027231,1.749927091108,1.76903786512541,2846038.57229651,0.0,1.0
1984-07-31,34.38,34.62,33.88,33.88,155900,1.7757524614018,1.78814863914283,1.749927091108,1.749927091108,3018349.75116345,0.0,1.0
1984-08-01,35.62,35.75,34.75,34.75,208300,1.83979937973043,1.84651397600682,1.79486323541921,1.79486323541921,4032856.01775077,0.0,1.0
1984-08-02,38.25,38.38,35.88,35.88,568100,1.97564082747583,1.98235542375221,1.85322857228321,1.85322857228321,10998874.2375622,0.0,1.0
1984-08-03,39.0,40.25,38.88,38.88,648600,2.01437888291653,2.07894230865103,2.00818079404602,2.00818079404602,12557419.1700103,0.0,1.0
1984-08-06,38.5,39.75,38.12,39.0,263300,1.98855351262273,2.05311693835723,1.96892623119944,2.01437888291653,5097700.38153517,0.0,1.0
1984-08-07,37.0,38.62,37.0,38.5,236000,1.91107740174132,1.99475160149324,1.91107740174132,1.98855351262273,4569150.36096583,0.0,1.0
1984-08-08,35.88,37.38,35.0,37.0,158600,1.85322857228321,1.93070468316461,1.80777592056612,1.91107740174132,3070623.92902195,0.0,1.0
1984-08-09,38.88,39.25,35.88,35.88,391600,2.00818079404602,2.02729156806343,1.85322857228321,1.85322857228321,7581691.87014498,0.0,1.0
1984-08-10,39.0,40.12,38.75,38.88,282400,2.01437888291653,2.07222771237464,2.00146619776963,2.00818079404602,5467491.78786758,0.0,1.0
1984-08-13,39.0,39.12,38.38,39.0,127200,2.01437888291653,2.02057697178704,1.98235542375221,2.01437888291653,2462694.60133412,0.0,1.0
1984-08-14,37.88,39.38,37.75,39.0,152400,1.95653005345841,2.03400616433982,1.94981545718202,2.01437888291653,2950586.92801353,0.0,1.0
1984-08-15,37.62,38.38,37.5,37.88,181400,1.94310086090564,1.98235542375221,1.93690277203512,1.95653005345841,3512050.31982712,0.0,1.0
1984-08-16,38.38,38.62,37.38,37.62,230800,1.98235542375221,1.99475160149324,1.93070468316461,1.94310086090564,4468474.16657168,0.0,1.0
1984-08-17,38.0,38.88,37.75,38.38,89000,1.96272814232893,2.00818079404602,1.94981545718202,1.98235542375221,1723111.78866931,0.0,1.0
1984-08-20,38.62,38.62,38.12,38.12,108700,1.99475160149324,1.99475160149324,1.96892623119944,1.96892623119944,2104519.67897028,0.0,1.0
1984-08-21,39.25,39.38,38.75,38.75,261500,2.02729156806343,2.03400616433982,2.00146619776963,2.00146619776963,5062850.92962951,0.0,1.0
1984-08-22,39.25,39.62,39.0,39.25,300700,2.02729156806343,2.04640234208084,2.01437888291653,2.02729156806343,5821794.54890858,0.0,1.0
1984-08-23,39.12,39.5,39.0,39.25,116000,2.02057697178704,2.04020425321033,2.01437888291653,2.02729156806343,2245853.56725439,0.0,1.0
1984-08-24,39.0,39.25,38.75,39.12,73300,2.01437888291653,2.02729156806343,2.00146619776963,2.02057697178704,1419147.1248254,0.0,1.0
1984-08-27,40.0,40.0,38.88,39.0,77200,2.06602962350413,2.06602962350413,2.00818079404602,2.01437888291653,1494654.27062103,0.0,1.0
1984-08-28,39.5,40.0,39.12,40.0,124200,2.04020425321033,2.06602962350413,2.02057697178704,2.06602962350413,2404612.18149134,0.0,1.0
1984-08-29,38.88,39.5,38.88,39.5,337200,2.00818079404602,2.04020425321033,2.00818079404602,2.04020425321033,6528463.99032913,0.0,1.0
1984-08-30,38.88,39.25,38.75,38.88,101700,2.00818079404602,2.02729156806343,2.00146619776963,2.00818079404602,1968994.03267044,0.0,1.0
1984-08-31,38.88,39.12,38.75,38.88,61800,2.00818079404602,2.02057697178704,2.00146619776963,2.00818079404602,1196497.84876139,0.0,1.0
1984-09-04,39.25,39.38,39.0,39.0,89100,2.02729156806343,2.03400616433982,2.01437888291653,2.01437888291653,1725047.86933074,0.0,1.0
1984-09-05,38.25,39.0,38.12,39.0,206900,1.97564082747583,2.01437888291653,1.96892623119944,2.01437888291653,4005750.8884908,0.0,1.0
1984-09-06,38.25,38.25,38.0,38.25,214600,1.97564082747583,1.97564082747583,1.96272814232893,1.97564082747583,4154829.09942061,0.0,1.0
1984-09-07,36.88,38.25,36.75,38.25,239900,1.90487931287081,1.97564082747583,1.89816471659442,1.97564082747583,4644657.50676145,0.0,1.0
1984-09-10,37.0,37.12,36.12,36.88,206500,1.91107740174132,1.91727549061183,1.86562475002423,1.90487931287081,3998006.5658451,0.0,1.0
1984-09-11,37.25,37.75,37.0,37.0,139400,1.92399008688822,1.94981545718202,1.91107740174132,1.91107740174132,2698896.44202812,0.0,1.0
1984-09-12,38.5,38.5,37.25,37.25,121500,1.98855351262273,1.98855351262273,1.92399008688822,1.92399008688822,2352338.00363283,0.0,1.0
1984-09-13,39.38,39.38,38.38,38.5,137400,2.03400616433982,2.03400616433982,1.98235542375221,1.98855351262273,2660174.82879959,0.0,1.0
1984-09-14,34.5,34.75,34.0,34.75,1632000,1.78195055027231,1.79486323541921,1.75612517997851,1.79486323541921,31596836.3944756,0.0,1.0
1984-09-17,34.75,35.12,34.62,34.62,554200,1.79486323541921,1.81397400943663,1.78814863914283,1.78814863914283,10729759.025624,0.0,1.0
1984-09-18,34.5,34.75,34.38,34.75,381500,1.78195055027231,1.79486323541921,1.7757524614018,1.79486323541921,7386147.72334096,0.0,1.0
1984-09-19,34.0,34.62,34.0,34.5,564000,1.75612517997851,1.78814863914283,1.75612517997851,1.78195055027231,10919494.9304438,0.0,1.0
1984-09-20,34.25,34.38,33.88,34.0,529100,1.76903786512541,1.7757524614018,1.749927091108,1.75612517997851,10243802.779606,0.0,1.0
1984-09-21,34.75,36.38,34.25,34.25,835100,1.79486323541921,1.87905394257701,1.76903786512541,1.76903786512541,16168209.6035702,0.0,1.0
1984-09-24,35.5,35.62,34.88,34.88,221300,1.83360129085992,1.83979937973043,1.8015778316956,1.8015778316956,4284546.50373617,0.0,1.0
1984-09-25,35.12,35.88,35.12,35.5,256900,1.81397400943663,1.85322857228321,1.81397400943663,1.83360129085992,4973791.2192039,0.0,1.0
1984-09-26,35.38,35.75,35.12,35.12,185200,1.8274032019894,1.84651397600682,1.81397400943663,1.81397400943663,3585621.38496133,0.0,1.0
1984-09-27,35.62,35.75,35.5,35.5,146800,1.83979937973043,1.84651397600682,1.83360129085992,1.83360129085992,2842166.41097366,0.0,1.0
1984-09-28,35.0,35.62,34.62,35.62,242700,1.80777592056612,1.83979937973043,1.78814863914283,1.83979937973043,4698867.76528137,0.0,1.0
1984-10-01,34.75,34.88,34.5,34.88,187300,1.79486323541921,1.8015778316956,1.78195055027231,1.8015778316956,3626279.07885128,0.0,1.0
1984-10-02,34.75,35.0,34.5,34.75,243300,1.79486323541921,1.80777592056612,1.78195055027231,1.79486323541921,4710484.24924995,0.0,1.0
1984-10-03,34.38,34.62,34.25,34.62,234500,1.7757524614018,1.78814863914283,1.76903786512541,1.78814863914283,4540109.15104444,0.0,1.0
1984-10-04,33.88,34.5,33.75,34.38,508000,1.749927091108,1.78195055027231,1.74321249483161,1.7757524614018,9835289.76004509,0.0,1.0
1984-10-05,31.62,34.0,31.12,33.88,1052000,1.63319641738002,1.75612517997851,1.60737104708621,1.749927091108,20367568.5582036,0.0,1.0
1984-10-08,31.25,31.5,30.62,31.5,445900,1.6140856433626,1.6269983285095,1.58154567679241,1.6269983285095,8632983.66929944,0.0,1.0
1984-10-09,30.75,31.5,30.62,31.25,460900,1.5882602730688,1.6269983285095,1.58154567679241,1.6140856433626,8923395.76851336,0.0,1.0
1984-10-10,30.5,32.88,29.0,30.75,691600,1.5753475879219,1.6982763505204,1.4978714770405,1.5882602730688,13389933.8544236,0.0,1.0
1984-10-11,31.5,32.12,31.0,31.0,713800,1.6269983285095,1.65902178767382,1.6011729582157,1.6011729582157,13819743.7612602,0.0,1.0
1984-10-12,30.88,31.75,30.62,31.5,575400,1.59497486934519,1.6399110136564,1.58154567679241,1.6269983285095,11140208.1258463,0.0,1.0
1984-10-15,30.88,31.25,30.75,30.88,321100,1.59497486934519,1.6140856433626,1.5882602730688,1.59497486934519,6216755.00383952,0.0,1.0
1984-10-16,30.12,30.88,30.0,30.88,386800,1.55572030649861,1.59497486934519,1.5495222176281,1.59497486934519,7488759.99839654,0.0,1.0
1984-10-17,29.75,30.12,29.25,30.12,435100,1.5366095324812,1.55572030649861,1.5107841621874,1.55572030649861,8423886.95786538,0.0,1.0
1984-10-18,32.0,32.0,29.38,29.75,638100,1.65282369880331,1.65282369880331,1.51749875846378,1.5366095324812,12354130.7005605,0.0,1.0
1984-10-19,32.12,33.75,31.75,32.0,259800,1.65902178767382,1.74321249483161,1.6399110136564,1.65282369880331,5029937.55838526,0.0,1.0
1984-10-22,31.88,32.38,31.75,32.12,228100,1.64662560993279,1.67245098022659,1.6399110136564,1.65902178767382,4416199.98871317,0.0,1.0
1984-10-23,32.12,32.12,31.75,31.88,201600,1.65902178767382,1.65902178767382,1.6399110136564,1.64662560993279,3903138.61343521,0.0,1.0
1984-10-24,32.75,32.88,32.0,32.12,361500,1.69156175424401,1.6982763505204,1.65282369880331,1.65902178767382,6998931.5910557,0.0,1.0
1984-10-25,31.75,33.0,31.62,32.75,280700,1.6399110136564,1.70447443939091,1.63319641738002,1.69156175424401,5434578.41662335,0.0,1.0
1984-10-26,31.0,31.75,30.62,31.75,573100,1.6011729582157,1.6399110136564,1.58154567679241,1.6399110136564,11095678.2706336,0.0,1.0
1984-10-29,31.0,31.25,30.75,31.0,212500,1.6011729582157,1.6140856433626,1.5882602730688,1.6011729582157,4114171.40553068,0.0,1.0
1984-10-30,30.75,30.88,30.5,30.88,185800,1.5882602730688,1.59497486934519,1.5753475879219,1.59497486934519,3597237.86892988,0.0,1.0
1984-10-31,31.0,31.0,30.62,30.75,126000,1.6011729582157,1.6011729582157,1.58154567679241,1.5882602730688,2439461.63339701,0.0,1.0
1984-11-01,30.88,31.25,30.75,31.0,308700,1.59497486934519,1.6140856433626,1.5882602730688,1.6011729582157,5976681.00182267,0.0,1.0
1984-11-02,31.88,32.38,31.0,31.0,439300,1.64662560993279,1.67245098022659,1.6011729582157,1.6011729582157,8505202.34564531,0.0,1.0
1984-11-05,32.75,32.75,31.88,31.88,381200,1.69156175424401,1.69156175424401,1.64662560993279,1.64662560993279,7380339.48135666,0.0,1.0
1984-11-06,33.38,33.38,32.62,32.75,553400,1.7241017208142,1.7241017208142,1.68484715796762,1.69156175424401,10714270.3803326,0.0,1.0
1984-11-07,33.75,34.0,33.12,33.38,326100,1.74321249483161,1.75612517997851,1.71067252826142,1.7241017208142,6313559.03691084,0.0,1.0
1984-11-08,33.75,34.25,33.62,33.75,327000,1.74321249483161,1.76903786512541,1.73649789855522,1.74321249483161,6330983.76286368,0.0,1.0
1984-11-09,33.38,34.12,33.38,33.75,110000,1.7241017208142,1.76232326884902,1.7241017208142,1.74321249483161,2129688.72756882,0.0,1.0
1984-11-12,33.38,33.62,33.12,33.38,112300,1.7241017208142,1.73649789855522,1.71067252826142,1.7241017208142,2174218.58278162,0.0,1.0
1984-11-13,33.25,33.62,33.12,33.38,116200,1.71738712453781,1.73649789855522,1.71067252826142,1.7241017208142,2249725.72857724,0.0,1.0
1984-11-14,33.12,33.38,32.62,33.25,146000,1.71067252826142,1.7241017208142,1.68484715796762,1.71738712453781,2826677.76568225,0.0,1.0
1984-11-15,32.5,32.88,32.25,32.88,214800,1.67864906909711,1.6982763505204,1.66573638395021,1.6982763505204,4158701.26074347,0.0,1.0
1984-11-16,32.12,32.75,32.12,32.5,133800,1.65902178767382,1.69156175424401,1.65902178767382,1.67864906909711,2590475.92498825,0.0,1.0
1984-11-19,31.38,32.25,31.38,32.12,154000,1.62080023963899,1.66573638395021,1.62080023963899,1.65902178767382,2981564.21859635,0.0,1.0
1984-11-20,31.38,31.62,31.25,31.38,132400,1.62080023963899,1.63319641738002,1.6140856433626,1.62080023963899,2563370.79572829,0.0,1.0
1984-11-21,30.88,31.25,30.38,31.25,274400,1.59497486934519,1.6140856433626,1.56914949905139,1.6140856433626,5312605.33495349,0.0,1.0
1984-11-23,30.88,31.0,30.75,30.88,300500,1.59497486934519,1.6011729582157,1.5882602730688,1.59497486934519,5817922.38758573,0.0,1.0
1984-11-26,31.12,31.5,30.62,30.88,359000,1.60737104708621,1.6269983285095,1.58154567679241,1.59497486934519,6950529.57452007,0.0,1.0
1984-11-27,31.62,31.88,31.12,31.12,158600,1.63319641738002,1.64662560993279,1.60737104708621,1.60737104708621,3070623.92902194,0.0,1.0
1984-11-28,31.12,31.75,30.88,31.62,166900,1.60737104708621,1.6399110136564,1.59497486934519,1.63319641738002,3231318.62392034,0.0,1.0
1984-11-29,31.0,31.5,30.88,31.12,219700,1.6011729582157,1.6269983285095,1.59497486934519,1.60737104708621,4253569.21315336,0.0,1.0
1984-11-30,30.88,31.12,30.5,31.0,211900,1.59497486934519,1.60737104708621,1.5753475879219,1.6011729582157,4102554.92156211,0.0,1.0
1984-12-03,30.38,30.88,30.12,30.88,226200,1.56914949905139,1.59497486934519,1.55572030649861,1.59497486934519,4379414.45614606,0.0,1.0
1984-12-04,30.38,30.75,30.25,30.38,194500,1.56914949905139,1.5882602730688,1.562434902775,1.56914949905139,3765676.88647395,0.0,1.0
1984-12-05,29.88,30.5,29.62,30.38,161900,1.54332412875759,1.5753475879219,1.52989493620481,1.56914949905139,3134514.59084901,0.0,1.0
1984-12-06,30.62,30.62,29.62,29.88,272800,1.58154567679241,1.58154567679241,1.52989493620481,1.54332412875759,5281628.04437068,0.0,1.0
1984-12-07,30.25,30.62,30.12,30.62,122700,1.562434902775,1.58154567679241,1.55572030649861,1.58154567679241,2375570.97156995,0.0,1.0
1984-12-10,29.88,30.25,29.62,30.25,136100,1.54332412875759,1.562434902775,1.52989493620481,1.562434902775,2635005.78020105,0.0,1.0
1984-12-11,30.0,30.12,29.75,29.88,100300,1.5495222176281,1.55572030649861,1.5366095324812,1.54332412875759,1941888.90341048,0.0,1.0
1984-12-12,29.75,30.0,29.12,30.0,158200,1.5366095324812,1.5495222176281,1.50406956591101,1.5495222176281,3062879.60637624,0.0,1.0
1984-12-13,28.62,29.75,28.38,29.75,283900,1.47824419561721,1.5366095324812,1.46584801787618,1.5366095324812,5496532.99778896,0.0,1.0
1984-12-14,28.88,29.25,28.62,28.62,371700,1.49167338816998,1.5107841621874,1.47824419561721,1.47824419561721,7196411.8185212,0.0,1.0
1984-12-17,29.5,29.88,28.12,28.88,340600,1.5236968473343,1.54332412875759,1.4524188253234,1.49167338816998,6594290.73281762,0.0,1.0
1984-12-18,30.88,30.88,30.0,30.0,783700,1.59497486934519,1.59497486934519,1.5495222176281,1.5495222176281,15173064.1435971,0.0,1.0
1984-12-19,31.0,31.25,30.75,30.88,316100,1.6011729582157,1.6140856433626,1.5882602730688,1.59497486934519,6119950.97076822,0.0,1.0
1984-12-20,30.12,31.0,30.0,31.0,154800,1.55572030649861,1.6011729582157,1.5495222176281,1.6011729582157,2997052.86388776,0.0,1.0
1984-12-21,29.5,30.12,29.0,30.12,224800,1.5236968473343,1.55572030649861,1.4978714770405,1.55572030649861,4352309.32688609,0.0,1.0
1984-12-24,30.88,30.88,29.38,29.5,338600,1.59497486934519,1.59497486934519,1.51749875846378,1.5236968473343,6555569.11958911,0.0,1.0
1984-12-26,30.38,31.0,30.38,30.88,239300,1.56914949905139,1.6011729582157,1.56914949905139,1.59497486934519,4633041.02279289,0.0,1.0
1984-12-27,30.62,30.88,30.38,30.38,359900,1.58154567679241,1.59497486934519,1.56914949905139,1.56914949905139,6967954.3004729,0.0,1.0
1984-12-28,31.0,31.0,30.62,30.62,343900,1.6011729582157,1.6011729582157,1.58154567679241,1.58154567679241,6658181.39464471,0.0,1.0
1984-12-31,31.0,31.38,30.75,31.0,271600,1.6011729582157,1.62080023963899,1.5882602730688,1.6011729582157,5258395.07643356,0.0,1.0
1985-01-02,31.0,31.12,30.75,31.0,147600,1.6011729582157,1.60737104708621,1.5882602730688,1.6011729582157,2857655.05626507,0.0,1.0
1985-01-03,30.88,31.25,30.75,31.0,246500,1.59497486934519,1.6140856433626,1.5882602730688,1.6011729582157,4772438.83041558,0.0,1.0
1985-01-04,31.0,31.0,30.75,30.88,147600,1.6011729582157,1.6011729582157,1.5882602730688,1.59497486934519,2857655.05626507,0.0,1.0
1985-01-07,30.75,31.62,30.75,31.0,251000,1.5882602730688,1.63319641738002,1.5882602730688,1.6011729582157,4859562.46017976,0.0,1.0
1985-01-08,30.0,31.0,30.0,30.75,231800,1.5495222176281,1.6011729582157,1.5495222176281,1.5882602730688,4487834.97318593,0.0,1.0
1985-01-09,30.5,30.62,30.0,30.0,130300,1.5753475879219,1.58154567679241,1.5495222176281,1.5495222176281,2522713.10183834,0.0,1.0
1985-01-10,30.0,30.38,29.75,30.38,330300,1.5495222176281,1.56914949905139,1.5366095324812,1.56914949905139,6394874.42469073,0.0,1.0
1985-01-11,29.38,30.0,29.25,30.0,232500,1.51749875846378,1.5495222176281,1.5107841621874,1.5495222176281,4501387.53781593,0.0,1.0
1985-01-14,29.88,30.0,29.0,29.38,357900,1.54332412875759,1.5495222176281,1.4978714770405,1.51749875846378,6929232.68724435,0.0,1.0
1985-01-15,30.0,30.25,29.5,29.88,251500,1.5495222176281,1.562434902775,1.5236968473343,1.54332412875759,4869242.86348689,0.0,1.0
1985-01-16,30.0,30.25,29.75,30.0,608600,1.5495222176281,1.562434902775,1.5366095324812,1.5495222176281,11782986.9054398,0.0,1.0
1985-01-17,30.5,30.62,30.0,30.0,224600,1.5753475879219,1.58154567679241,1.5495222176281,1.5495222176281,4348437.16556324,0.0,1.0
1985-01-18,30.38,30.5,29.5,30.5,619300,1.56914949905139,1.5753475879219,1.5236968473343,1.5753475879219,11990147.5362124,0.0,1.0
1985-01-21,32.0,32.12,30.38,30.38,295400,1.65282369880331,1.65902178767382,1.56914949905139,1.56914949905139,5719182.27385298,0.0,1.0
1985-01-22,32.25,32.62,31.38,32.0,396900,1.66573638395021,1.68484715796762,1.62080023963899,1.65282369880331,7684304.14520057,0.0,1.0
1985-01-23,33.25,33.5,32.12,32.25,510800,1.71738712453781,1.73029980968471,1.65902178767382,1.66573638395021,9889500.01856502,0.0,1.0
1985-01-24,33.5,34.5,33.12,33.25,337300,1.73029980968471,1.78195055027231,1.71067252826142,1.71738712453781,6530400.07099057,0.0,1.0
1985-01-25,33.62,34.0,33.38,33.5,185900,1.73649789855522,1.75612517997851,1.7241017208142,1.73029980968471,3599173.94959131,0.0,1.0
1985-01-28,33.38,33.88,33.25,33.62,191000,1.7241017208142,1.749927091108,1.71738712453781,1.73649789855522,3697914.06332404,0.0,1.0
1985-01-29,34.25,34.25,33.5,33.5,322400,1.76903786512541,1.76903786512541,1.73029980968471,1.73029980968471,6241924.05243808,0.0,1.0
1985-01-30,33.75,34.5,33.38,34.25,371300,1.74321249483161,1.78195055027231,1.7241017208142,1.76903786512541,7188667.49587548,0.0,1.0
1985-01-31,33.38,33.75,33.25,33.75,269500,1.7241017208142,1.74321249483161,1.71738712453781,1.74321249483161,5217737.3825436,0.0,1.0
1985-02-01,33.62,33.75,33.25,33.38,132400,1.73649789855522,1.74321249483161,1.71738712453781,1.7241017208142,2563370.79572829,0.0,1.0
1985-02-04,33.62,33.88,33.38,33.62,174900,1.73649789855522,1.749927091108,1.7241017208142,1.73649789855522,3386205.07683443,0.0,1.0
1985-02-05,33.12,33.75,32.88,33.62,195300,1.71067252826142,1.74321249483161,1.6982763505204,1.73649789855522,3781165.53176537,0.0,1.0
1985-02-06,33.12,33.38,32.88,33.12,123500,1.71067252826142,1.7241017208142,1.6982763505204,1.71067252826142,2391059.61686136,0.0,1.0
1985-02-07,33.25,33.38,32.88,33.12,188000,1.71738712453781,1.7241017208142,1.6982763505204,1.71067252826142,3639831.64348125,0.0,1.0
1985-02-08,34.62,34.62,33.25,33.25,285400,1.78814863914283,1.78814863914283,1.71738712453781,1.71738712453781,5525574.20771036,0.0,1.0
1985-02-11,33.75,34.5,33.5,34.5,220600,1.74321249483161,1.78195055027231,1.73029980968471,1.78195055027231,4270993.9391062,0.0,1.0
1985-02-12,32.62,33.62,32.62,33.62,200500,1.68484715796762,1.73649789855522,1.68484715796762,1.73649789855522,3881841.72615953,0.0,1.0
1985-02-13,32.75,33.12,32.5,32.62,183200,1.69156175424401,1.71067252826142,1.67864906909711,1.68484715796762,3546899.77173279,0.0,1.0
1985-02-14,32.25,32.88,32.25,32.75,249900,1.66573638395021,1.6982763505204,1.66573638395021,1.69156175424401,4838265.57290406,0.0,1.0
1985-02-15,32.0,32.62,31.88,32.25,193400,1.65282369880331,1.68484715796762,1.64662560993279,1.66573638395021,3744379.99919826,0.0,1.0
1985-02-19,31.75,31.88,31.5,31.88,120000,1.6399110136564,1.64662560993279,1.6269983285095,1.64662560993279,2323296.79371145,0.0,1.0
1985-02-20,31.88,32.5,31.5,31.75,213800,1.64662560993279,1.67864906909711,1.6269983285095,1.6399110136564,4139340.45412922,0.0,1.0
1985-02-21,31.38,31.75,31.38,31.75,320700,1.62080023963899,1.6399110136564,1.62080023963899,1.6399110136564,6209010.68119382,0.0,1.0
1985-02-22,31.88,32.25,31.5,31.5,201200,1.64662560993279,1.66573638395021,1.6269983285095,1.6269983285095,3895394.29078952,0.0,1.0
1985-02-25,32.0,32.25,31.5,31.88,178700,1.65282369880331,1.66573638395021,1.6269983285095,1.64662560993279,3459776.14196861,0.0,1.0
1985-02-26,33.0,33.0,31.12,32.0,253500,1.70447443939091,1.70447443939091,1.60737104708621,1.65282369880331,4907964.47671541,0.0,1.0
1985-02-27,32.75,33.0,32.5,33.0,226900,1.69156175424401,1.70447443939091,1.67864906909711,1.70447443939091,4392967.02077604,0.0,1.0
1985-02-28,32.88,32.88,32.62,32.75,124700,1.6982763505204,1.6982763505204,1.68484715796762,1.69156175424401,2414292.58479847,0.0,1.0
1985-03-01,32.75,33.12,32.62,32.88,269000,1.69156175424401,1.71067252826142,1.68484715796762,1.6982763505204,5208056.97923647,0.0,1.0
1985-03-04,32.25,32.75,32.12,32.75,128500,1.66573638395021,1.69156175424401,1.65902178767382,1.69156175424401,2487863.64993266,0.0,1.0
1985-03-05,32.25,32.38,32.0,32.25,110600,1.66573638395021,1.67245098022659,1.65282369880331,1.66573638395021,2141305.21153737,0.0,1.0
1985-03-06,31.75,32.12,31.62,32.12,137200,1.6399110136564,1.65902178767382,1.63319641738002,1.65902178767382,2656302.66747675,0.0,1.0
1985-03-07,30.88,31.75,30.75,31.75,240500,1.59497486934519,1.6399110136564,1.5882602730688,1.6399110136564,4656273.99073001,0.0,1.0
1985-03-08,31.5,31.75,31.0,31.0,149300,1.6269983285095,1.6399110136564,1.6011729582157,1.6011729582157,2890568.42750932,0.0,1.0
1985-03-11,31.38,31.75,31.38,31.5,82800,1.62080023963899,1.6399110136564,1.62080023963899,1.6269983285095,1603074.78766089,0.0,1.0
1985-03-12,31.38,31.75,31.25,31.38,169500,1.62080023963899,1.6399110136564,1.6140856433626,1.62080023963899,3281656.72111741,0.0,1.0
1985-03-13,31.12,31.5,30.75,31.38,117800,1.60737104708621,1.6269983285095,1.5882602730688,1.62080023963899,2280703.01916007,0.0,1.0
1985-03-14,31.12,31.25,31.0,31.12,61800,1.60737104708621,1.6140856433626,1.6011729582157,1.60737104708621,1196497.84876139,0.0,1.0
1985-03-15,30.62,31.12,30.62,31.12,211700,1.58154567679241,1.60737104708621,1.58154567679241,1.60737104708621,4098682.76023927,0.0,1.0
1985-03-18,29.38,30.75,29.38,30.62,217000,1.51749875846378,1.5882602730688,1.51749875846378,1.58154567679241,4201295.03529486,0.0,1.0
1985-03-19,29.75,30.0,29.0,29.38,337200,1.5366095324812,1.5495222176281,1.4978714770405,1.51749875846378,6528463.99032913,0.0,1.0
1985-03-20,30.0,30.12,29.75,29.75,501700,1.5495222176281,1.55572030649861,1.5366095324812,1.5366095324812,9713316.67837523,0.0,1.0
1985-03-21,29.75,30.0,29.62,30.0,115200,1.5366095324812,1.5495222176281,1.52989493620481,1.5495222176281,2230364.92196298,0.0,1.0
1985-03-22,30.0,30.25,29.62,29.75,343400,1.5495222176281,1.562434902775,1.52989493620481,1.5366095324812,6648500.99133756,0.0,1.0
1985-03-25,30.12,30.25,29.88,30.0,127100,1.55572030649861,1.562434902775,1.54332412875759,1.5495222176281,2460758.5206727,0.0,1.0
1985-03-26,30.62,30.75,30.0,30.12,75300,1.58154567679241,1.5882602730688,1.5495222176281,1.55572030649861,1457868.73805393,0.0,1.0
1985-03-27,31.25,31.25,30.75,30.75,143000,1.6140856433626,1.6140856433626,1.5882602730688,1.5882602730688,2768595.34583947,0.0,1.0
1985-03-28,31.62,32.0,31.12,31.25,257300,1.63319641738002,1.65282369880331,1.60737104708621,1.6140856433626,4981535.5418496,0.0,1.0
1985-03-29,31.88,32.12,31.5,31.62,134400,1.64662560993279,1.65902178767382,1.6269983285095,1.63319641738002,2602092.40895682,0.0,1.0
1985-04-01,32.88,33.0,32.12,32.12,130200,1.6982763505204,1.70447443939091,1.65902178767382,1.65902178767382,2520777.02117691,0.0,1.0
1985-04-02,32.75,33.12,32.62,32.88,204100,1.69156175424401,1.71067252826142,1.68484715796762,1.6982763505204,3951540.62997087,0.0,1.0
1985-04-03,32.0,32.75,31.62,32.75,131700,1.65282369880331,1.69156175424401,1.63319641738002,1.69156175424401,2549818.2310983,0.0,1.0
1985-04-04,31.62,32.0,31.5,32.0,119900,1.63319641738002,1.65282369880331,1.6269983285095,1.65282369880331,2321360.71305001,0.0,1.0
1985-04-08,31.62,31.88,31.38,31.62,109600,1.63319641738002,1.64662560993279,1.62080023963899,1.63319641738002,2121944.40492311,0.0,1.0
1985-04-09,30.75,31.62,30.62,31.62,265800,1.5882602730688,1.63319641738002,1.58154567679241,1.63319641738002,5146102.39807084,0.0,1.0
1985-04-10,30.5,30.75,30.0,30.75,216400,1.5753475879219,1.5882602730688,1.5495222176281,1.5882602730688,4189678.5513263,0.0,1.0
1985-04-11,31.88,32.0,31.0,31.0,309000,1.64662560993279,1.65282369880331,1.6011729582157,1.6011729582157,5982489.24380696,0.0,1.0
1985-04-12,31.88,32.12,31.62,31.88,69000,1.64662560993279,1.65902178767382,1.63319641738002,1.64662560993279,1335895.65638408,0.0,1.0
1985-04-15,32.25,32.5,32.0,32.0,246500,1.66573638395021,1.67864906909711,1.65282369880331,1.65282369880331,4772438.83041557,0.0,1.0
1985-04-16,32.75,33.12,32.12,32.25,513900,1.69156175424401,1.71067252826142,1.65902178767382,1.66573638395021,9949518.51906922,0.0,1.0
1985-04-17,33.12,33.38,31.75,32.75,564700,1.71067252826142,1.7241017208142,1.6399110136564,1.69156175424401,10933047.4950738,0.0,1.0
1985-04-18,32.75,33.25,32.5,33.12,221800,1.69156175424401,1.71738712453781,1.67864906909711,1.71067252826142,4294226.9070433,0.0,1.0
1985-04-19,32.62,33.0,32.5,32.75,166500,1.68484715796762,1.70447443939091,1.67864906909711,1.69156175424401,3223574.30127462,0.0,1.0
1985-04-22,32.62,32.88,32.62,32.62,131100,1.68484715796762,1.6982763505204,1.68484715796762,1.68484715796762,2538201.74712975,0.0,1.0
1985-04-23,32.88,32.88,32.5,32.62,157200,1.6982763505204,1.6982763505204,1.67864906909711,1.68484715796762,3043518.79976198,0.0,1.0
1985-04-24,32.88,32.88,32.62,32.88,124600,1.6982763505204,1.6982763505204,1.68484715796762,1.6982763505204,2412356.50413704,0.0,1.0
1985-04-25,32.75,33.0,32.62,32.88,153800,1.69156175424401,1.70447443939091,1.68484715796762,1.6982763505204,2977692.05727349,0.0,1.0
1985-04-26,32.75,33.0,32.75,32.75,204800,1.69156175424401,1.70447443939091,1.69156175424401,1.69156175424401,3965093.19460085,0.0,1.0
1985-04-29,32.75,32.88,32.38,32.75,91700,1.69156175424401,1.6982763505204,1.67245098022659,1.69156175424401,1775385.96652782,0.0,1.0
1985-04-30,31.62,32.75,31.62,32.75,153900,1.63319641738002,1.69156175424401,1.63319641738002,1.69156175424401,2979628.13793491,0.0,1.0
1985-05-01,31.38,31.75,31.25,31.62,187500,1.62080023963899,1.6399110136564,1.6140856433626,1.63319641738002,3630151.24017413,0.0,1.0
1985-05-02,31.12,31.38,31.0,31.38,83700,1.60737104708621,1.62080023963899,1.6011729582157,1.62080023963899,1620499.51361373,0.0,1.0
1985-05-03,31.0,31.12,30.75,31.12,283000,1.6011729582157,1.60737104708621,1.5882602730688,1.60737104708621,5479108.27183615,0.0,1.0
1985-05-06,30.88,31.5,30.75,31.0,190700,1.59497486934519,1.6269983285095,1.5882602730688,1.6011729582157,3692105.82133976,0.0,1.0
1985-05-07,31.12,31.25,30.75,30.88,324700,1.60737104708621,1.6140856433626,1.5882602730688,1.59497486934519,6286453.90765089,0.0,1.0
1985-05-08,31.25,31.5,31.25,31.25,114300,1.6140856433626,1.6269983285095,1.6140856433626,1.6140856433626,2212940.19601015,0.0,1.0
1985-05-09,31.38,31.5,31.12,31.25,190300,1.62080023963899,1.6269983285095,1.60737104708621,1.6140856433626,3684361.49869406,0.0,1.0
1985-05-10,32.5,32.62,31.38,31.38,220300,1.67864906909711,1.68484715796762,1.62080023963899,1.62080023963899,4265185.69712191,0.0,1.0
1985-05-13,32.75,32.88,32.62,32.62,118600,1.69156175424401,1.6982763505204,1.68484715796762,1.68484715796762,2296191.66445147,0.0,1.0
1985-05-14,32.62,33.12,32.5,32.75,157600,1.68484715796762,1.71067252826142,1.67864906909711,1.69156175424401,3051263.12240769,0.0,1.0
1985-05-15,32.62,32.88,32.25,32.62,150400,1.68484715796762,1.6982763505204,1.66573638395021,1.68484715796762,2911865.314785,0.0,1.0
1985-05-16,32.62,32.75,32.38,32.62,86100,1.68484715796762,1.69156175424401,1.67245098022659,1.68484715796762,1666965.44948796,0.0,1.0
1985-05-17,33.88,33.88,32.38,32.62,870400,1.749927091108,1.749927091108,1.67245098022659,1.68484715796762,16851646.0770536,0.0,1.0
1985-05-20,34.62,34.75,34.12,34.12,418900,1.78814863914283,1.79486323541921,1.76232326884902,1.76232326884902,8110241.89071433,0.0,1.0
1985-05-21,35.0,35.38,34.5,34.62,602800,1.80777592056612,1.8274032019894,1.78195055027231,1.78814863914283,11670694.2270771,0.0,1.0
1985-05-22,34.62,34.75,34.5,34.75,202200,1.78814863914283,1.79486323541921,1.78195055027231,1.79486323541921,3914755.09740376,0.0,1.0
1985-05-23,34.38,34.75,34.25,34.62,140400,1.7757524614018,1.79486323541921,1.76903786512541,1.78814863914283,2718257.24864239,0.0,1.0
1985-05-24,34.62,34.75,34.38,34.38,149500,1.78814863914283,1.79486323541921,1.7757524614018,1.7757524614018,2894440.58883216,0.0,1.0
1985-05-28,34.75,35.0,34.5,34.62,155800,1.79486323541921,1.80777592056612,1.78195055027231,1.78814863914283,3016413.67050203,0.0,1.0
1985-05-29,34.75,34.88,34.5,34.75,113200,1.79486323541921,1.8015778316956,1.78195055027231,1.79486323541921,2191643.30873446,0.0,1.0
1985-05-30,34.5,34.88,34.38,34.75,216900,1.78195055027231,1.8015778316956,1.7757524614018,1.79486323541921,4199358.95463343,0.0,1.0
1985-05-31,34.62,34.88,34.38,34.5,236200,1.78814863914283,1.8015778316956,1.7757524614018,1.78195055027231,4573022.52228867,0.0,1.0
1985-06-03,35.12,35.12,34.75,34.75,199300,1.81397400943663,1.81397400943663,1.79486323541921,1.79486323541921,3858608.75822241,0.0,1.0
1985-06-04,35.75,36.0,35.38,35.38,446100,1.84651397600682,1.85942666115372,1.8274032019894,1.8274032019894,8636855.83062226,0.0,1.0
1985-06-05,35.38,36.0,35.38,35.75,432200,1.8274032019894,1.85942666115372,1.8274032019894,1.84651397600682,8367740.61868405,0.0,1.0
1985-06-06,34.5,35.25,34.5,35.25,631200,1.78195055027231,1.82068860571302,1.78195055027231,1.82068860571302,12220541.1349222,0.0,1.0
1985-06-07,34.0,34.5,34.0,34.5,257300,1.75612517997851,1.78195055027231,1.75612517997851,1.78195055027231,4981535.54184962,0.0,1.0
1985-06-10,34.0,34.0,33.75,34.0,121400,1.75612517997851,1.75612517997851,1.74321249483161,1.75612517997851,2350401.92297141,0.0,1.0
1985-06-11,33.75,34.12,33.75,34.0,98200,1.74321249483161,1.76232326884902,1.74321249483161,1.75612517997851,1901231.20952053,0.0,1.0
1985-06-12,33.62,33.75,33.5,33.75,117400,1.73649789855522,1.74321249483161,1.73029980968471,1.74321249483161,2272958.69651436,0.0,1.0
1985-06-13,33.5,33.88,33.38,33.62,90500,1.73029980968471,1.749927091108,1.7241017208142,1.73649789855522,1752152.99859071,0.0,1.0
1985-06-14,33.75,33.88,33.5,33.5,199700,1.74321249483161,1.749927091108,1.73029980968471,1.73029980968471,3866353.08086812,0.0,1.0
1985-06-17,33.5,33.75,33.5,33.75,56300,1.73029980968471,1.74321249483161,1.73029980968471,1.74321249483161,1090013.41238295,0.0,1.0
1985-06-18,33.62,33.88,33.5,33.5,226000,1.73649789855522,1.749927091108,1.73029980968471,1.73029980968471,4375542.29482322,0.0,1.0
1985-06-19,33.62,33.75,33.5,33.62,166800,1.73649789855522,1.74321249483161,1.73029980968471,1.73649789855522,3229382.5432589,0.0,1.0
1985-06-20,33.5,33.88,33.25,33.62,202700,1.73029980968471,1.749927091108,1.71738712453781,1.73649789855522,3924435.50071091,0.0,1.0
1985-06-21,33.88,33.88,33.25,33.5,272900,1.749927091108,1.749927091108,1.71738712453781,1.73029980968471,5283564.1250321,0.0,1.0
1985-06-24,33.62,33.62,33.38,33.62,191000,1.73649789855522,1.73649789855522,1.7241017208142,1.73649789855522,3697914.06332405,0.0,1.0
1985-06-25,33.5,33.88,33.38,33.62,362200,1.73029980968471,1.749927091108,1.7241017208142,1.73649789855522,7012484.15568569,0.0,1.0
1985-06-26,33.25,33.38,33.0,33.38,106600,1.71738712453781,1.7241017208142,1.70447443939091,1.7241017208142,2063861.98508033,0.0,1.0
1985-06-27,33.25,33.25,33.0,33.25,161200,1.71738712453781,1.71738712453781,1.70447443939091,1.71738712453781,3120962.02621903,0.0,1.0
1985-06-28,33.12,33.25,32.75,33.25,116700,1.71067252826142,1.71738712453781,1.69156175424401,1.71738712453781,2259406.13188438,0.0,1.0
1985-07-01,33.62,33.75,33.12,33.12,240800,1.73649789855522,1.74321249483161,1.71067252826142,1.71067252826142,4662082.23271429,0.0,1.0
1985-07-02,34.12,34.25,33.62,33.62,130000,1.76232326884902,1.76903786512541,1.73649789855522,1.73649789855522,2516904.85985406,0.0,1.0
1985-07-03,34.5,34.75,34.25,34.25,231700,1.78195055027231,1.79486323541921,1.76903786512541,1.76903786512541,4485898.89252451,0.0,1.0
1985-07-05,35.5,35.5,34.62,34.62,178000,1.83360129085992,1.83360129085992,1.78814863914283,1.78814863914283,3446223.57733863,0.0,1.0
1985-07-08,35.25,35.38,35.0,35.38,174300,1.82068860571302,1.8274032019894,1.80777592056612,1.8274032019894,3374588.59286586,0.0,1.0
1985-07-09,35.75,36.25,35.25,35.25,426500,1.84651397600682,1.87233934630062,1.82068860571302,1.82068860571302,8257384.02098273,0.0,1.0
1985-07-10,37.5,37.62,35.75,35.75,1187000,1.93690277203512,1.94310086090564,1.84651397600682,1.84651397600682,22981277.451129,0.0,1.0
1985-07-11,36.75,37.5,36.38,37.5,641700,1.89816471659442,1.93690277203512,1.87905394257701,1.93690277203512,12423829.6043719,0.0,1.0
1985-07-12,36.75,36.88,36.5,36.75,360200,1.89816471659442,1.90487931287081,1.88525203144752,1.89816471659442,6973762.54245717,0.0,1.0
1985-07-15,36.5,36.88,36.5,36.75,142100,1.88525203144752,1.90487931287081,1.88525203144752,1.89816471659442,2751170.61988663,0.0,1.0
1985-07-16,36.38,36.5,35.75,36.5,276500,1.87905394257701,1.88525203144752,1.84651397600682,1.88525203144752,5353263.02884343,0.0,1.0
1985-07-17,36.12,36.38,35.88,36.38,229300,1.86562475002423,1.87905394257701,1.85322857228321,1.87905394257701,4439432.95665028,0.0,1.0
1985-07-18,36.25,36.75,36.0,36.12,406300,1.87233934630062,1.89816471659442,1.85942666115372,1.86562475002423,7866295.72737464,0.0,1.0
1985-07-19,36.5,36.5,36.25,36.25,80300,1.88525203144752,1.88525203144752,1.87233934630062,1.87233934630062,1554672.77112524,0.0,1.0
1985-07-22,36.62,36.62,36.25,36.5,88300,1.89145012031803,1.89145012031803,1.87233934630062,1.88525203144752,1709559.22403934,0.0,1.0
1985-07-23,37.0,37.38,36.62,36.62,574500,1.91107740174132,1.93070468316461,1.89145012031803,1.89145012031803,11122783.3998935,0.0,1.0
1985-07-24,37.38,37.38,37.0,37.0,375600,1.93070468316461,1.93070468316461,1.91107740174132,1.91107740174132,7271918.96431681,0.0,1.0
1985-07-25,37.75,38.25,37.38,37.38,351700,1.94981545718202,1.97564082747583,1.93070468316461,1.93070468316461,6809195.68623596,0.0,1.0
1985-07-26,38.12,38.25,37.62,37.75,324700,1.96892623119944,1.97564082747583,1.94310086090564,1.94981545718202,6286453.90765086,0.0,1.0
1985-07-29,37.0,38.0,36.88,38.0,128000,1.91107740174132,1.96272814232893,1.90487931287081,1.96272814232893,2478183.24662554,0.0,1.0
1985-07-30,36.0,36.88,35.5,36.88,208900,1.85942666115372,1.90487931287081,1.83360129085992,1.90487931287081,4044472.50171933,0.0,1.0
1985-07-31,36.88,36.88,36.38,36.38,301400,1.90487931287081,1.90487931287081,1.87905394257701,1.87905394257701,5835347.11353856,0.0,1.0
1985-08-01,37.75,37.88,37.38,37.38,214000,1.94981545718202,1.95653005345841,1.93070468316461,1.93070468316461,4143212.61545207,0.0,1.0
1985-08-02,37.25,37.62,37.25,37.62,159800,1.92399008688822,1.94310086090564,1.92399008688822,1.94310086090564,3093856.89695907,0.0,1.0
1985-08-05,36.75,37.5,36.62,37.25,59800,1.89816471659442,1.93690277203512,1.89145012031803,1.92399008688822,1157776.23553287,0.0,1.0
1985-08-06,35.62,36.75,35.5,36.75,136100,1.83979937973043,1.89816471659442,1.83360129085992,1.89816471659442,2635005.78020106,0.0,1.0
1985-08-07,36.25,36.25,35.62,35.62,445900,1.87233934630062,1.87233934630062,1.83979937973043,1.83979937973043,8632983.66929942,0.0,1.0
1985-08-08,36.0,36.75,35.88,36.25,212700,1.85942666115372,1.89816471659442,1.85322857228321,1.87233934630062,4118043.56685352,0.0,1.0
1985-08-09,35.88,36.12,35.62,36.0,91300,1.85322857228321,1.86562475002423,1.83979937973043,1.85942666115372,1767641.64388212,0.0,1.0
1985-08-12,35.88,36.0,35.62,35.88,154500,1.85322857228321,1.85942666115372,1.83979937973043,1.85322857228321,2991244.62190347,0.0,1.0
1985-08-13,35.62,35.88,35.5,35.88,281000,1.83979937973043,1.85322857228321,1.83360129085992,1.85322857228321,5440386.65860762,0.0,1.0
1985-08-14,35.75,36.12,35.62,35.62,100200,1.84651397600682,1.86562475002423,1.83979937973043,1.83979937973043,1939952.82274905,0.0,1.0
1985-08-15,35.88,36.0,35.62,35.75,56000,1.85322857228321,1.85942666115372,1.83979937973043,1.84651397600682,1084205.17039867,0.0,1.0
1985-08-16,35.62,35.88,35.5,35.88,243300,1.83979937973043,1.85322857228321,1.83360129085992,1.85322857228321,4710484.24924994,0.0,1.0
1985-08-19,36.0,36.12,35.62,35.62,87300,1.85942666115372,1.86562475002423,1.83979937973043,1.83979937973043,1690198.41742507,0.0,1.0
1985-08-20,36.0,36.25,35.75,36.0,156200,1.85942666115372,1.87233934630062,1.84651397600682,1.85942666115372,3024157.99314772,0.0,1.0
1985-08-21,36.75,36.75,36.0,36.0,166200,1.89816471659442,1.89816471659442,1.85942666115372,1.85942666115372,3217766.05929034,0.0,1.0
1985-08-22,36.12,36.75,36.12,36.75,73600,1.86562475002423,1.89816471659442,1.86562475002423,1.89816471659442,1424955.36680968,0.0,1.0
1985-08-23,36.12,36.12,35.75,36.12,270400,1.86562475002423,1.86562475002423,1.84651397600682,1.86562475002423,5235162.10849644,0.0,1.0
1985-08-26,36.25,36.38,36.0,36.12,171300,1.87233934630062,1.87905394257701,1.85942666115372,1.86562475002423,3316506.17302308,0.0,1.0
1985-08-27,36.38,36.5,36.25,36.25,57200,1.87905394257701,1.88525203144752,1.87233934630062,1.87233934630062,1107438.13833578,0.0,1.0
1985-08-28,36.25,36.38,36.12,36.38,128200,1.87233934630062,1.87905394257701,1.86562475002423,1.87905394257701,2482055.40794839,0.0,1.0
1985-08-29,36.12,36.38,36.0,36.25,104900,1.86562475002423,1.87905394257701,1.85942666115372,1.87233934630062,2030948.61383608,0.0,1.0
1985-08-30,36.0,36.38,36.0,36.12,109200,1.85942666115372,1.87905394257701,1.85942666115372,1.86562475002423,2114200.08227741,0.0,1.0
1985-09-03,35.5,36.12,35.38,36.0,129500,1.83360129085992,1.86562475002423,1.8274032019894,1.85942666115372,2507224.45654692,0.0,1.0
1985-09-04,35.62,35.75,35.5,35.5,81500,1.83979937973043,1.84651397600682,1.83360129085992,1.83360129085992,1577905.73906235,0.0,1.0
1985-09-05,35.75,35.88,35.62,35.62,79200,1.84651397600682,1.85322857228321,1.83979937973043,1.83979937973043,1533375.88384955,0.0,1.0
1985-09-06,36.12,36.12,35.62,35.75,71800,1.86562475002423,1.86562475002423,1.83979937973043,1.84651397600682,1390105.91490401,0.0,1.0
1985-09-09,37.0,37.0,36.25,36.25,263600,1.91107740174132,1.91107740174132,1.87233934630062,1.87233934630062,5103508.62351947,0.0,1.0
1985-09-10,36.0,36.88,36.0,36.88,106000,1.85942666115372,1.90487931287081,1.85942666115372,1.90487931287081,2052245.50111177,0.0,1.0
1985-09-11,35.38,36.25,34.88,36.0,122100,1.8274032019894,1.87233934630062,1.8015778316956,1.85942666115372,2363954.48760139,0.0,1.0
1985-09-12,33.88,35.38,33.88,35.38,235500,1.749927091108,1.8274032019894,1.749927091108,1.8274032019894,4559469.9576587,0.0,1.0
1985-09-13,33.5,34.12,33.0,33.88,123600,1.73029980968471,1.76232326884902,1.70447443939091,1.749927091108,2392995.69752278,0.0,1.0
1985-09-16,33.75,33.88,33.5,33.5,75600,1.74321249483161,1.749927091108,1.73029980968471,1.73029980968471,1463676.98003821,0.0,1.0
1985-09-17,34.38,34.38,33.62,33.75,121200,1.7757524614018,1.7757524614018,1.73649789855522,1.74321249483161,2346529.76164855,0.0,1.0
1985-09-18,34.12,34.25,33.88,34.25,119700,1.76232326884902,1.76903786512541,1.749927091108,1.76903786512541,2317488.55172717,0.0,1.0
1985-09-19,34.75,34.88,34.38,34.38,57800,1.79486323541921,1.8015778316956,1.7757524614018,1.7757524614018,1119054.62230435,0.0,1.0
1985-09-20,34.12,35.0,34.12,34.75,171900,1.76232326884902,1.80777592056612,1.76232326884902,1.79486323541921,3328122.65699164,0.0,1.0
1985-09-23,36.25,36.25,35.5,35.5,427000,1.87233934630062,1.87233934630062,1.83360129085992,1.83360129085992,8267064.42428987,0.0,1.0
1985-09-24,36.12,36.62,36.0,36.25,316300,1.86562475002423,1.89145012031803,1.85942666115372,1.87233934630062,6123823.13209107,0.0,1.0
1985-09-25,35.25,36.12,35.12,36.12,145700,1.82068860571302,1.86562475002423,1.81397400943663,1.86562475002423,2820869.52369797,0.0,1.0
1985-09-26,35.62,35.62,35.0,35.25,126800,1.83979937973043,1.83979937973043,1.80777592056612,1.82068860571302,2454950.27868842,0.0,1.0
1985-09-30,35.38,35.75,35.25,35.62,155500,1.8274032019894,1.84651397600682,1.82068860571302,1.83979937973043,3010605.42851775,0.0,1.0
1985-10-01,36.38,36.38,35.12,35.38,153100,1.87905394257701,1.87905394257701,1.81397400943663,1.8274032019894,2964139.49264351,0.0,1.0
1985-10-02,36.5,36.75,36.38,36.38,286700,1.88525203144752,1.89816471659442,1.87905394257701,1.87905394257701,5550743.25630891,0.0,1.0
1985-10-03,36.38,36.62,36.12,36.5,247800,1.87905394257701,1.89145012031803,1.86562475002423,1.88525203144752,4797607.87901412,0.0,1.0
1985-10-04,35.75,36.38,35.75,36.38,153600,1.84651397600682,1.87905394257701,1.84651397600682,1.87905394257701,2973819.89595064,0.0,1.0
1985-10-07,35.5,36.0,35.38,35.75,99400,1.83360129085992,1.85942666115372,1.8274032019894,1.84651397600682,1924464.17745764,0.0,1.0
1985-10-08,35.62,35.88,35.25,35.5,109000,1.83979937973043,1.85322857228321,1.82068860571302,1.83360129085992,2110327.92095456,0.0,1.0
1985-10-09,36.25,36.38,35.62,35.62,144300,1.87233934630062,1.87905394257701,1.83979937973043,1.83979937973043,2793764.394438,0.0,1.0
1985-10-10,36.5,36.62,36.25,36.25,80900,1.88525203144752,1.89145012031803,1.87233934630062,1.87233934630062,1566289.2550938,0.0,1.0
1985-10-11,36.88,37.0,36.12,36.5,190400,1.90487931287081,1.91107740174132,1.86562475002423,1.88525203144752,3686297.57935548,0.0,1.0
1985-10-14,36.75,37.12,36.5,36.88,172600,1.89816471659442,1.91727549061183,1.88525203144752,1.90487931287081,3341675.22162162,0.0,1.0
1985-10-15,36.88,37.12,36.62,36.75,319300,1.90487931287081,1.91727549061183,1.89145012031803,1.89816471659442,6181905.55193385,0.0,1.0
1985-10-16,36.62,37.62,36.0,36.88,448000,1.89145012031803,1.94310086090564,1.85942666115372,1.90487931287081,8673641.36318938,0.0,1.0
1985-10-17,35.62,36.88,35.62,36.62,453000,1.83979937973043,1.90487931287081,1.83979937973043,1.89145012031803,8770445.39626068,0.0,1.0
1985-10-18,35.0,35.75,35.0,35.62,100400,1.80777592056612,1.84651397600682,1.80777592056612,1.83979937973043,1943824.9840719,0.0,1.0
1985-10-21,34.75,35.0,34.5,35.0,96500,1.79486323541921,1.80777592056612,1.78195055027231,1.80777592056612,1868317.83827629,0.0,1.0
1985-10-22,34.75,35.12,34.62,34.75,178300,1.79486323541921,1.81397400943663,1.78814863914283,1.79486323541921,3452031.81932292,0.0,1.0
1985-10-23,34.38,34.88,34.38,34.75,66600,1.7757524614018,1.8015778316956,1.7757524614018,1.79486323541921,1289429.72050985,0.0,1.0
1985-10-24,35.12,35.25,34.62,34.62,154400,1.81397400943663,1.82068860571302,1.78814863914283,1.78814863914283,2989308.54124205,0.0,1.0
1985-10-25,34.75,34.88,34.38,34.88,47900,1.79486323541921,1.8015778316956,1.7757524614018,1.8015778316956,927382.636823151,0.0,1.0
1985-10-28,34.75,34.88,34.62,34.75,31500,1.79486323541921,1.8015778316956,1.78814863914283,1.79486323541921,609865.408349254,0.0,1.0
1985-10-29,35.0,35.12,34.62,34.75,190400,1.80777592056612,1.81397400943663,1.78814863914283,1.79486323541921,3686297.57935547,0.0,1.0
1985-10-30,35.25,35.38,35.0,35.0,233300,1.82068860571302,1.8274032019894,1.80777592056612,1.80777592056612,4516876.18310731,0.0,1.0
1985-10-31,35.5,35.5,35.12,35.25,205800,1.83360129085992,1.83360129085992,1.81397400943663,1.82068860571302,3984454.00121511,0.0,1.0
1985-11-01,36.0,36.12,35.25,35.5,322200,1.85942666115372,1.86562475002423,1.82068860571302,1.83360129085992,6238051.89111521,0.0,1.0
1985-11-04,36.5,36.5,35.88,36.0,262500,1.88525203144752,1.88525203144752,1.85322857228321,1.85942666115372,5082211.73624377,0.0,1.0
1985-11-05,36.25,36.5,36.0,36.5,172700,1.87233934630062,1.88525203144752,1.85942666115372,1.88525203144752,3343611.30228304,0.0,1.0
1985-11-06,35.75,36.38,35.62,36.25,327100,1.84651397600682,1.87905394257701,1.83979937973043,1.87233934630062,6332919.84352509,0.0,1.0
1985-11-07,36.38,36.38,35.62,35.75,482200,1.87905394257701,1.87905394257701,1.83979937973043,1.84651397600682,9335780.94939712,0.0,1.0
1985-11-08,37.75,37.88,36.12,36.38,590800,1.94981545718202,1.95653005345841,1.86562475002423,1.87905394257701,11438364.547706,0.0,1.0
1985-11-11,38.25,38.38,37.62,37.75,391900,1.97564082747583,1.98235542375221,1.94310086090564,1.94981545718202,7587500.11212926,0.0,1.0
1985-11-12,37.88,38.38,37.75,38.25,329100,1.95653005345841,1.98235542375221,1.94981545718202,1.97564082747583,6371641.45675363,0.0,1.0
1985-11-13,37.0,37.88,36.88,37.88,291300,1.91107740174132,1.95653005345841,1.90487931287081,1.95653005345841,5639802.96673452,0.0,1.0
1985-11-14,37.62,37.75,37.0,37.0,188000,1.94310086090564,1.94981545718202,1.91107740174132,1.91107740174132,3639831.64348125,0.0,1.0
1985-11-15,38.38,39.12,37.62,37.62,466600,1.98235542375221,2.02057697178704,1.94310086090564,1.94310086090564,9033752.36621466,0.0,1.0
1985-11-18,38.25,38.38,37.62,38.38,239400,1.97564082747583,1.98235542375221,1.94310086090564,1.98235542375221,4634977.10345431,0.0,1.0
1985-11-19,39.0,39.38,38.5,38.5,711100,2.01437888291653,2.03400616433982,1.98855351262273,1.98855351262273,13767469.5834017,0.0,1.0
1985-11-20,38.5,39.0,38.38,39.0,355000,1.98855351262273,2.01437888291653,1.98235542375221,2.01437888291653,6873086.34806299,0.0,1.0
1985-11-21,38.62,39.12,38.25,38.5,415100,1.99475160149324,2.02057697178704,1.97564082747583,1.98855351262273,8036670.82558015,0.0,1.0
1985-11-22,39.62,39.88,38.75,38.75,547500,2.04640234208084,2.05983153463362,2.00146619776963,2.00146619776963,10600041.6213085,0.0,1.0
1985-11-25,39.88,40.0,39.38,39.62,258900,2.05983153463362,2.06602962350413,2.03400616433982,2.04640234208084,5012512.83243243,0.0,1.0
1985-11-26,39.62,39.88,39.5,39.88,199100,2.04640234208084,2.05983153463362,2.04020425321033,2.05983153463362,3854736.59689957,0.0,1.0
1985-11-27,39.88,40.12,39.62,39.62,457600,2.05983153463362,2.07222771237464,2.04640234208084,2.04640234208084,8859505.10668628,0.0,1.0
1985-11-29,39.88,39.88,39.25,39.88,267300,2.05983153463362,2.05983153463362,2.02729156806343,2.05983153463362,5175143.60799223,0.0,1.0
1985-12-02,39.62,40.0,39.5,39.88,174000,2.04640234208084,2.06602962350413,2.04020425321033,2.05983153463362,3368780.35088159,0.0,1.0
1985-12-03,39.75,40.12,39.5,39.62,191500,2.05311693835723,2.07222771237464,2.04020425321033,2.04640234208084,3707594.46663117,0.0,1.0
1985-12-04,40.75,40.88,40.0,40.0,711500,2.10476767894483,2.11148227522122,2.06602962350413,2.06602962350413,13775213.9060474,0.0,1.0
1985-12-05,40.12,41.0,40.12,40.75,418400,2.07222771237464,2.11768036409173,2.07222771237464,2.10476767894483,8100561.48740723,0.0,1.0
1985-12-06,40.0,40.12,39.38,40.12,258200,2.06602962350413,2.07222771237464,2.03400616433982,2.07222771237464,4998960.26780245,0.0,1.0
1985-12-09,40.25,40.62,40.12,40.12,285800,2.07894230865103,2.09805308266845,2.07222771237464,2.07222771237464,5533318.53035608,0.0,1.0
1985-12-10,40.5,40.88,40.0,40.25,321700,2.09185499379793,2.11148227522122,2.06602962350413,2.07894230865103,6228371.48780809,0.0,1.0
1985-12-11,40.88,40.88,40.5,40.5,319300,2.11148227522122,2.11148227522122,2.09185499379793,2.09185499379793,6181905.55193386,0.0,1.0
1985-12-12,41.38,41.5,40.88,40.88,526100,2.13730764551502,2.14350573438554,2.11148227522122,2.11148227522122,10185720.3597633,0.0,1.0
1985-12-13,42.38,42.38,41.38,41.38,595400,2.18895838610263,2.18895838610263,2.13730764551502,2.13730764551502,11527424.2581316,0.0,1.0
1985-12-16,42.88,43.12,42.0,42.38,610900,2.21478375639643,2.22717993413745,2.16933110467934,2.18895838610263,11827516.7606526,0.0,1.0
1985-12-17,42.75,43.12,42.75,42.88,471300,2.20806916012004,2.22717993413745,2.20806916012004,2.21478375639643,9124748.15730168,0.0,1.0
1985-12-18,42.5,42.75,42.5,42.75,172800,2.19515647497314,2.20806916012004,2.19515647497314,2.20806916012004,3345547.38294447,0.0,1.0
1985-12-19,42.12,42.62,42.0,42.5,308600,2.17552919354985,2.20135456384365,2.16933110467934,2.19515647497314,5974744.92116125,0.0,1.0
1985-12-20,41.88,42.38,40.5,42.12,373300,2.16313301580883,2.18895838610263,2.09185499379793,2.17552919354985,7227389.10910399,0.0,1.0
1985-12-23,40.0,41.88,39.75,41.88,322800,2.06602962350413,2.16313301580883,2.05311693835723,2.16313301580883,6249668.37508378,0.0,1.0
1985-12-24,39.75,40.25,39.62,40.0,311700,2.05311693835723,2.07894230865103,2.04640234208084,2.06602962350413,6034763.42166547,0.0,1.0
1985-12-26,39.75,39.88,39.62,39.75,118100,2.05311693835723,2.05983153463362,2.04640234208084,2.05311693835723,2286511.26114434,0.0,1.0
1985-12-27,41.25,41.25,39.75,39.75,259200,2.13059304923864,2.13059304923864,2.05311693835723,2.05311693835723,5018321.0744167,0.0,1.0
1985-12-30,41.88,41.88,41.38,41.38,285400,2.16313301580883,2.16313301580883,2.13730764551502,2.13730764551502,5525574.20771036,0.0,1.0
1985-12-31,42.0,42.38,41.62,41.88,122400,2.16933110467934,2.18895838610263,2.14970382325605,2.16313301580883,2369762.72958567,0.0,1.0
1986-01-02,41.5,42.0,41.25,42.0,108200,2.14350573438554,2.16933110467934,2.13059304923864,2.16933110467934,2094839.27566314,0.0,1.0
1986-01-03,41.5,42.0,41.38,41.5,115700,2.14350573438554,2.16933110467934,2.13730764551502,2.14350573438554,2240045.32527011,0.0,1.0
1986-01-06,41.88,41.88,41.5,41.5,96500,2.16313301580883,2.16313301580883,2.14350573438554,2.14350573438554,1868317.83827628,0.0,1.0
1986-01-07,42.0,43.12,42.0,42.0,302800,2.16933110467934,2.22717993413745,2.16933110467934,2.16933110467934,5862452.24279853,0.0,1.0
1986-01-08,39.75,42.75,39.25,42.0,309700,2.05311693835723,2.20806916012004,2.02729156806343,2.16933110467934,5996041.80843694,0.0,1.0
1986-01-09,40.38,40.75,39.5,39.75,505700,2.08565690492742,2.10476767894483,2.04020425321033,2.05311693835723,9790759.90483229,0.0,1.0
1986-01-10,41.12,41.75,40.62,40.62,252800,2.12387845296225,2.15641841953244,2.09805308266845,2.09805308266845,4894411.91208542,0.0,1.0
1986-01-13,41.62,41.62,41.0,41.12,194200,2.14970382325605,2.14970382325605,2.11768036409173,2.12387845296225,3759868.64448968,0.0,1.0
1986-01-14,42.5,42.5,41.88,41.88,237600,2.19515647497314,2.19515647497314,2.16313301580883,2.16313301580883,4600127.65154865,0.0,1.0
1986-01-15,43.0,43.25,42.5,42.5,197300,2.22098184526694,2.23389453041384,2.19515647497314,2.19515647497314,3819887.14499389,0.0,1.0
1986-01-16,42.38,43.12,42.38,43.0,194200,2.18895838610263,2.22717993413745,2.18895838610263,2.22098184526694,3759868.64448967,0.0,1.0
1986-01-17,43.12,43.62,42.75,42.75,275000,2.22717993413745,2.25300530443126,2.20806916012004,2.20806916012004,5324221.81892206,0.0,1.0
1986-01-20,43.0,43.75,42.88,43.12,480600,2.22098184526694,2.25971990070764,2.21478375639643,2.22717993413745,9304803.65881432,0.0,1.0
1986-01-21,43.25,44.12,43.0,43.0,394700,2.23389453041384,2.27883067472506,2.22098184526694,2.22098184526694,7641710.37064922,0.0,1.0
1986-01-22,43.12,43.75,43.12,43.25,296400,2.22717993413745,2.25971990070764,2.22717993413745,2.23389453041384,5738543.08046726,0.0,1.0
1986-01-23,43.5,43.62,43.12,43.12,164900,2.24680721556074,2.25300530443126,2.22717993413745,2.22717993413745,3192597.01069181,0.0,1.0
1986-01-24,44.62,44.75,43.5,43.5,449100,2.30465604501886,2.31137064129525,2.24680721556074,2.24680721556074,8694938.25046506,0.0,1.0
1986-01-27,45.25,45.5,44.5,44.62,459000,2.33719601158905,2.35010869673595,2.29845795614835,2.30465604501886,8886610.23594625,0.0,1.0
1986-01-28,45.62,45.75,45.12,45.25,212600,2.35630678560646,2.36302138188285,2.33048141531266,2.33719601158905,4116107.4861921,0.0,1.0
1986-01-29,46.88,47.0,45.62,45.62,676800,2.42138671874684,2.42758480761735,2.35630678560646,2.35630678560646,13103393.9165325,0.0,1.0
1986-01-30,45.62,46.88,45.25,46.88,360700,2.35630678560646,2.42138671874684,2.33719601158905,2.42138671874684,6983442.94576431,0.0,1.0
1986-01-31,45.75,46.38,45.62,45.62,552900,2.36302138188285,2.39556134845304,2.35630678560646,2.35630678560646,10704589.9770255,0.0,1.0
1986-02-03,46.75,46.88,45.62,45.75,353200,2.41467212247045,2.42138671874684,2.35630678560646,2.36302138188285,6838236.89615735,0.0,1.0
1986-02-04,45.75,47.25,44.88,46.75,871900,2.36302138188285,2.44049749276426,2.31808523757164,2.41467212247045,16880687.286975,0.0,1.0
1986-02-05,46.0,46.0,45.25,45.75,264600,2.37593406702975,2.37593406702975,2.33719601158905,2.36302138188285,5122869.43013373,0.0,1.0
1986-02-06,47.0,47.12,46.0,46.0,519400,2.42758480761735,2.43378289648787,2.37593406702975,2.37593406702975,10056002.9554477,0.0,1.0
1986-02-07,47.88,47.88,46.75,47.0,463100,2.47303745933445,2.47303745933445,2.41467212247045,2.42758480761735,8965989.54306471,0.0,1.0
1986-02-10,48.62,48.62,47.75,47.88,344300,2.51125900736927,2.51125900736927,2.46632286305806,2.47303745933445,6665925.71729041,0.0,1.0
1986-02-11,49.0,49.0,48.25,48.62,392200,2.53088628879256,2.53088628879256,2.49214823335186,2.51125900736927,7593308.35411356,0.0,1.0
1986-02-12,49.62,49.88,48.88,49.0,347200,2.56290974795688,2.57633894050965,2.52468819992205,2.53088628879256,6722072.05647175,0.0,1.0
1986-02-13,49.75,50.12,49.5,49.62,894600,2.56962434423326,2.58873511825068,2.55671165908636,2.56290974795688,17320177.5971188,0.0,1.0
1986-02-14,49.62,49.88,49.38,49.75,464900,2.56290974795688,2.57633894050965,2.55051357021585,2.56962434423326,9000838.99497038,0.0,1.0
1986-02-18,48.88,49.5,48.75,49.5,381700,2.52468819992205,2.55671165908636,2.51797360364566,2.55671165908636,7390019.8846638,0.0,1.0
1986-02-19,48.0,49.12,48.0,48.88,291300,2.47923554820496,2.53708437766307,2.47923554820496,2.52468819992205,5639802.96673451,0.0,1.0
1986-02-20,47.88,48.25,47.62,48.0,370200,2.47303745933445,2.49214823335186,2.45960826678167,2.47923554820496,7167370.60859978,0.0,1.0
1986-02-21,48.75,48.88,48.12,48.12,581500,2.51797360364566,2.52468819992205,2.48543363707547,2.48543363707547,11258309.0461933,0.0,1.0
1986-02-24,48.75,48.88,48.25,48.75,222300,2.51797360364566,2.52468819992205,2.49214823335186,2.51797360364566,4303907.31035044,0.0,1.0
1986-02-25,48.0,48.62,47.38,48.62,262800,2.47923554820496,2.51125900736927,2.44721208904064,2.51125900736927,5088019.97822805,0.0,1.0
1986-02-26,48.5,48.75,47.75,48.0,495800,2.50506091849876,2.51797360364566,2.46632286305806,2.47923554820496,9599087.91935109,0.0,1.0
1986-02-27,50.0,50.0,48.62,48.62,583100,2.58253702938016,2.58253702938016,2.51125900736927,2.51125900736927,11289286.3367762,0.0,1.0
1986-02-28,50.75,51.12,50.25,50.25,880900,2.62127508482087,2.64038585883828,2.59544971452707,2.59544971452707,17054934.5465034,0.0,1.0
1986-03-03,50.75,51.12,50.5,50.75,421800,2.62127508482087,2.64038585883828,2.60836239967397,2.62127508482087,8166388.2298957,0.0,1.0
1986-03-04,53.0,53.25,50.88,50.88,1110000,2.73748925114297,2.75040193628988,2.62798968109726,2.62798968109726,21490495.3418308,0.0,1.0
1986-03-05,51.88,52.88,51.25,52.88,614300,2.67964042168486,2.73129116227246,2.64710045511467,2.73129116227246,11893343.5031411,0.0,1.0
1986-03-06,51.88,52.75,51.88,51.88,304800,2.67964042168486,2.72457656599607,2.67964042168486,2.67964042168486,5901173.85602705,0.0,1.0
1986-03-07,50.75,51.88,50.38,51.88,232500,2.62127508482087,2.67964042168486,2.60216431080345,2.67964042168486,4501387.53781591,0.0,1.0
1986-03-10,50.25,50.88,50.12,50.75,106900,2.59544971452707,2.62798968109726,2.58873511825068,2.62127508482087,2069670.2270646,0.0,1.0
1986-03-11,52.0,52.5,50.12,50.25,808500,2.68583851055537,2.71166388084917,2.58873511825068,2.59544971452707,15653212.1476308,0.0,1.0
1986-03-12,51.62,52.5,51.38,52.0,373800,2.66621122913208,2.71166388084917,2.65381505139106,2.68583851055537,7237069.51241114,0.0,1.0
1986-03-13,51.0,51.62,50.5,51.62,279400,2.63418776996777,2.66621122913208,2.60836239967397,2.66621122913208,5409409.3680248,0.0,1.0
1986-03-14,51.62,51.75,50.62,51.0,460100,2.66621122913208,2.67292582540847,2.61456048854448,2.63418776996777,8907907.12322195,0.0,1.0
1986-03-17,50.12,51.62,50.0,51.62,256000,2.58873511825068,2.66621122913208,2.58253702938016,2.66621122913208,4956366.49325106,0.0,1.0
1986-03-18,52.25,52.38,50.12,50.12,460700,2.69875119570227,2.70546579197866,2.58873511825068,2.58873511825068,8919523.6071905,0.0,1.0
1986-03-19,51.5,52.25,51.38,52.25,329700,2.66001314026157,2.69875119570227,2.65381505139106,2.69875119570227,6383257.94072218,0.0,1.0
1986-03-20,52.88,52.88,51.5,51.5,225300,2.73129116227246,2.73129116227246,2.66001314026157,2.66001314026157,4361989.73019323,0.0,1.0
1986-03-21,51.5,53.62,51.5,52.88,539500,2.66001314026157,2.76951271030729,2.66001314026157,2.73129116227246,10445155.1683943,0.0,1.0
1986-03-24,53.25,53.25,51.5,51.5,364500,2.75040193628988,2.75040193628988,2.66001314026157,2.66001314026157,7057014.01089848,0.0,1.0
1986-03-25,52.5,53.0,52.38,53.0,164700,2.71166388084917,2.73748925114297,2.70546579197866,2.73748925114297,3188724.84936895,0.0,1.0
1986-03-26,52.25,53.25,52.0,52.5,184600,2.69875119570227,2.75040193628988,2.68583851055537,2.71166388084917,3574004.90099277,0.0,1.0
1986-03-27,53.0,53.5,52.5,52.5,354400,2.73748925114297,2.76331462143678,2.71166388084917,2.71166388084917,6861469.86409446,0.0,1.0
1986-03-31,52.62,52.88,52.12,52.88,189500,2.71786196971969,2.73129116227246,2.69203659942588,2.73129116227246,3668872.85340264,0.0,1.0
1986-04-01,52.12,52.75,51.25,52.62,343800,2.69203659942588,2.72457656599607,2.64710045511467,2.71786196971969,6656245.31398328,0.0,1.0
1986-04-02,51.75,51.75,51.38,51.75,300500,2.67292582540847,2.67292582540847,2.65381505139106,2.67292582540847,5817922.38758573,0.0,1.0
1986-04-03,51.38,52.25,51.12,51.75,285800,2.65381505139106,2.69875119570227,2.64038585883828,2.67292582540847,5533318.53035607,0.0,1.0
1986-04-04,49.5,51.75,49.38,51.38,414200,2.55671165908636,2.67292582540847,2.55051357021585,2.65381505139106,8019246.09962732,0.0,1.0
1986-04-07,49.0,49.25,47.5,49.25,408600,2.53088628879256,2.54379897393946,2.45341017791116,2.54379897393946,7910825.58258745,0.0,1.0
1986-04-08,49.0,49.38,48.38,49.0,623900,2.53088628879256,2.55051357021585,2.49886282962825,2.53088628879256,12079207.2466381,0.0,1.0
1986-04-09,49.88,50.5,49.38,49.38,546300,2.57633894050965,2.60836239967397,2.55051357021585,2.55051357021585,10576808.6533713,0.0,1.0
1986-04-10,50.5,50.62,49.88,49.88,230900,2.60836239967397,2.61456048854448,2.57633894050965,2.57633894050965,4470410.24723309,0.0,1.0
1986-04-11,49.62,50.62,49.5,50.5,240400,2.56290974795688,2.61456048854448,2.55671165908636,2.60836239967397,4654337.91006857,0.0,1.0
1986-04-14,49.62,49.75,49.25,49.62,138600,2.56290974795688,2.56962434423326,2.54379897393946,2.56290974795688,2683407.79673671,0.0,1.0
1986-04-15,49.0,49.88,48.75,49.62,394300,2.53088628879256,2.57633894050965,2.51797360364566,2.56290974795688,7633966.04800351,0.0,1.0
1986-04-16,51.38,52.12,49.75,49.75,465800,2.65381505139106,2.69203659942588,2.56962434423326,2.56962434423326,9018263.72092322,0.0,1.0
1986-04-17,53.12,53.75,51.75,51.75,434100,2.74368734001349,2.77622730658368,2.67292582540847,2.67292582540847,8404526.15125112,0.0,1.0
1986-04-18,53.0,53.25,49.0,53.12,213900,2.73748925114297,2.75040193628988,2.53088628879256,2.74368734001349,4141276.53479065,0.0,1.0
1986-04-21,52.88,53.25,52.5,53.0,135400,2.73129116227246,2.75040193628988,2.71166388084917,2.73748925114297,2621453.21557108,0.0,1.0
1986-04-22,52.25,52.88,52.0,52.88,171600,2.69875119570227,2.73129116227246,2.68583851055537,2.73129116227246,3322314.41500736,0.0,1.0
1986-04-23,52.75,53.0,52.0,52.25,238100,2.72457656599607,2.73748925114297,2.68583851055537,2.69875119570227,4609808.05485579,0.0,1.0
1986-04-24,54.12,54.25,52.88,52.88,502000,2.79533808060109,2.80205267687748,2.73129116227246,2.73129116227246,9719124.92035952,0.0,1.0
1986-04-25,55.25,55.38,54.0,54.12,605700,2.85370341746508,2.86041801374147,2.78913999173058,2.79533808060109,11726840.5662585,0.0,1.0
1986-04-28,55.25,55.38,54.75,55.25,430200,2.85370341746508,2.86041801374147,2.82787804717128,2.85370341746508,8329019.00545551,0.0,1.0
1986-04-29,54.5,55.38,54.25,55.25,303600,2.81496536202438,2.86041801374147,2.80205267687748,2.85370341746508,5877940.88808994,0.0,1.0
1986-04-30,53.0,54.75,52.75,54.5,343100,2.73748925114297,2.82787804717128,2.72457656599607,2.81496536202438,6642692.7493533,0.0,1.0
1986-05-01,53.0,53.25,52.25,53.0,253400,2.73748925114297,2.75040193628988,2.69875119570227,2.73748925114297,4906028.396054,0.0,1.0
1986-05-02,52.0,53.62,52.0,53.0,240300,2.68583851055537,2.76951271030729,2.68583851055537,2.73748925114297,4652401.82940716,0.0,1.0
1986-05-05,51.75,52.38,51.62,52.0,189100,2.67292582540847,2.70546579197866,2.66621122913208,2.68583851055537,3661128.53075694,0.0,1.0
1986-05-06,51.5,51.88,50.88,51.75,123300,2.66001314026157,2.67964042168486,2.62798968109726,2.67292582540847,2387187.4555385,0.0,1.0
1986-05-07,51.12,51.62,50.75,51.5,483200,2.64038585883828,2.66621122913208,2.62127508482087,2.66001314026157,9355141.75601139,0.0,1.0
1986-05-08,51.5,52.0,51.38,51.38,261900,2.66001314026157,2.68583851055537,2.65381505139106,2.65381505139106,5070595.25227521,0.0,1.0
1986-05-09,52.12,52.25,51.5,51.5,207000,2.69203659942588,2.69875119570227,2.66001314026157,2.66001314026157,4007686.96915224,0.0,1.0
1986-05-12,52.12,52.62,51.88,52.12,232500,2.69203659942588,2.71786196971969,2.67964042168486,2.69203659942588,4501387.53781592,0.0,1.0
1986-05-13,51.38,52.12,51.12,52.12,126900,2.65381505139106,2.69203659942588,2.64038585883828,2.69203659942588,2456886.35934984,0.0,1.0
1986-05-14,51.25,51.5,50.88,51.38,251800,2.64710045511467,2.66001314026157,2.62798968109726,2.65381505139106,4875051.10547117,0.0,1.0
1986-05-15,50.12,51.5,49.75,51.25,316500,2.58873511825068,2.66001314026157,2.56962434423326,2.64710045511467,6127695.29341391,0.0,1.0
1986-05-16,50.0,50.12,49.62,50.12,578300,2.58253702938016,2.58873511825068,2.56290974795688,2.58873511825068,11196354.4650277,0.0,1.0
1986-05-19,51.0,51.0,50.25,50.25,340200,2.63418776996777,2.63418776996777,2.59544971452707,2.59544971452707,6586546.41017192,0.0,1.0
1986-05-20,51.0,51.0,49.88,51.0,415800,2.63418776996777,2.63418776996777,2.57633894050965,2.63418776996777,8050223.39021013,0.0,1.0
1986-05-21,52.12,52.12,51.0,51.0,374300,2.69203659942588,2.69203659942588,2.63418776996777,2.63418776996777,7246749.91571827,0.0,1.0
1986-05-22,52.88,52.88,52.12,52.12,239000,2.73129116227246,2.73129116227246,2.69203659942588,2.69203659942588,4627232.78080862,0.0,1.0
1986-05-23,53.88,54.0,52.62,52.88,526100,2.78294190286007,2.78913999173058,2.71786196971969,2.73129116227246,10185720.3597632,0.0,1.0
1986-05-27,54.75,54.75,53.62,53.88,348100,2.82787804717128,2.82787804717128,2.76951271030729,2.78294190286007,6739496.7824246,0.0,1.0
1986-05-28,55.0,55.12,54.62,54.75,459300,2.84079073231818,2.84698882118869,2.82116345089489,2.82787804717128,8892418.47793053,0.0,1.0
1986-05-29,54.88,54.88,54.12,54.88,349700,2.83459264344767,2.83459264344767,2.79533808060109,2.83459264344767,6770474.07300742,0.0,1.0
1986-05-30,54.25,54.62,53.62,54.62,407000,2.80205267687748,2.82116345089489,2.76951271030729,2.82116345089489,7879848.29200463,0.0,1.0
1986-06-02,53.38,54.0,52.88,54.0,163200,2.75711653256626,2.78913999173058,2.73129116227246,2.78913999173058,3159683.63944756,0.0,1.0
1986-06-03,52.88,53.12,52.5,53.12,172000,2.73129116227246,2.74368734001349,2.71166388084917,2.74368734001349,3330058.73765306,0.0,1.0
1986-06-04,52.62,53.12,52.5,52.88,175600,2.71786196971969,2.74368734001349,2.71166388084917,2.73129116227246,3399757.6414644,0.0,1.0
1986-06-05,52.88,52.88,52.12,52.62,252400,2.73129116227246,2.73129116227246,2.69203659942588,2.71786196971969,4886667.58943973,0.0,1.0
1986-06-06,52.62,53.12,52.62,52.88,157500,2.71786196971969,2.74368734001349,2.71786196971969,2.73129116227246,3049327.04174626,0.0,1.0
1986-06-09,52.0,52.75,51.62,52.62,248900,2.68583851055537,2.72457656599607,2.66621122913208,2.71786196971969,4818904.76628981,0.0,1.0
1986-06-10,51.38,51.88,51.0,51.88,214000,2.65381505139106,2.67964042168486,2.63418776996777,2.67964042168486,4143212.61545206,0.0,1.0
1986-06-11,51.38,51.5,51.0,51.38,98300,2.65381505139106,2.66001314026157,2.63418776996777,2.65381505139106,1903167.29018195,0.0,1.0
1986-06-12,50.5,51.38,50.12,51.38,296900,2.60836239967397,2.65381505139106,2.58873511825068,2.65381505139106,5748223.48377438,0.0,1.0
1986-06-13,52.0,52.5,50.75,50.75,425500,2.68583851055537,2.71166388084917,2.62127508482087,2.62127508482087,8238023.21436848,0.0,1.0
1986-06-16,51.62,52.88,51.62,52.0,148600,2.66621122913208,2.73129116227246,2.66621122913208,2.68583851055537,2877015.86287933,0.0,1.0
1986-06-17,52.0,52.0,50.88,51.62,243300,2.68583851055537,2.68583851055537,2.62798968109726,2.66621122913208,4710484.24924994,0.0,1.0
1986-06-18,52.12,52.5,51.38,52.0,223700,2.69203659942588,2.71166388084917,2.65381505139106,2.68583851055537,4331012.43961041,0.0,1.0
1986-06-19,51.0,52.12,51.0,52.12,454100,2.63418776996777,2.69203659942588,2.63418776996777,2.69203659942588,8791742.28353636,0.0,1.0
1986-06-20,51.12,51.12,50.38,51.0,215700,2.64038585883828,2.64038585883828,2.60216431080345,2.63418776996777,4176125.98669631,0.0,1.0
1986-06-23,50.12,51.88,50.0,51.12,238500,2.58873511825068,2.67964042168486,2.58253702938016,2.64038585883828,4617552.37750148,0.0,1.0
1986-06-24,49.62,50.25,49.62,50.12,262600,2.56290974795688,2.59544971452707,2.56290974795688,2.58873511825068,5084147.81690519,0.0,1.0
1986-06-25,49.75,50.38,49.5,49.62,397700,2.56962434423326,2.60216431080345,2.55671165908636,2.56290974795688,7699792.790492,0.0,1.0
1986-06-26,49.38,50.25,49.25,49.75,376900,2.55051357021585,2.59544971452707,2.54379897393946,2.56962434423326,7297088.01291534,0.0,1.0
1986-06-27,49.25,49.62,48.88,49.38,338000,2.54379897393946,2.56290974795688,2.52468819992205,2.55051357021585,6543952.63562056,0.0,1.0
1986-06-30,49.75,49.88,49.12,49.25,146400,2.56962434423326,2.57633894050965,2.53708437766307,2.54379897393946,2834422.08832796,0.0,1.0
1986-07-01,50.0,50.0,49.38,49.75,332300,2.58253702938016,2.58253702938016,2.55051357021585,2.56962434423326,6433596.03791927,0.0,1.0
1986-07-02,50.75,51.0,50.0,50.0,818100,2.62127508482087,2.63418776996777,2.58253702938016,2.58253702938016,15839075.8911277,0.0,1.0
1986-07-03,52.0,52.88,50.75,50.75,735400,2.68583851055537,2.73129116227246,2.62127508482087,2.62127508482087,14237937.1841283,0.0,1.0
1986-07-07,50.62,52.12,50.62,52.0,561400,2.61456048854448,2.69203659942588,2.61456048854448,2.68583851055537,10869156.8332467,0.0,1.0
1986-07-08,50.88,50.88,50.12,50.62,248300,2.62798968109726,2.62798968109726,2.58873511825068,2.61456048854448,4807288.28232124,0.0,1.0
1986-07-09,51.0,51.12,50.62,50.88,428200,2.63418776996777,2.64038585883828,2.61456048854448,2.62798968109726,8290297.39222698,0.0,1.0
1986-07-10,50.5,51.25,50.38,51.0,596900,2.60836239967397,2.64710045511467,2.60216431080345,2.63418776996777,11556465.468053,0.0,1.0
1986-07-11,49.0,50.88,48.88,50.5,1315000,2.53088628879256,2.62798968109726,2.52468819992205,2.60836239967397,25459460.6977545,0.0,1.0
1986-07-14,46.75,48.75,46.25,48.75,339700,2.41467212247045,2.51797360364566,2.38884675217665,2.51797360364566,6576866.00686481,0.0,1.0
1986-07-15,44.25,46.5,44.12,46.5,554100,2.28554527100145,2.40175943732355,2.27883067472506,2.40175943732355,10727822.9449625,0.0,1.0
1986-07-16,44.25,44.75,43.88,44.25,685500,2.28554527100145,2.31137064129525,2.26643449698403,2.28554527100145,13271832.9340766,0.0,1.0
1986-07-17,45.62,45.62,44.38,44.38,397400,2.35630678560646,2.35630678560646,2.29225986727783,2.29225986727783,7693984.54850772,0.0,1.0
1986-07-18,46.12,46.5,45.62,45.62,356800,2.38213215590026,2.40175943732355,2.35630678560646,2.35630678560646,6907935.79996869,0.0,1.0
1986-07-21,46.12,46.25,45.5,46.12,317800,2.38213215590026,2.38884675217665,2.35010869673595,2.38213215590026,6152864.34201247,0.0,1.0
1986-07-22,45.62,46.25,45.62,46.12,278200,2.35630678560646,2.38884675217665,2.35630678560646,2.38213215590026,5386176.40008769,0.0,1.0
1986-07-23,45.25,45.75,45.0,45.62,281100,2.33719601158905,2.36302138188285,2.32428332644215,2.35630678560646,5442322.73926904,0.0,1.0
1986-07-24,45.62,45.62,44.88,45.25,190300,2.35630678560646,2.35630678560646,2.31808523757164,2.33719601158905,3684361.49869406,0.0,1.0
1986-07-25,45.38,45.62,45.12,45.62,223100,2.34391060786544,2.35630678560646,2.33048141531266,2.35630678560646,4319395.95564185,0.0,1.0
1986-07-28,44.5,45.62,44.25,45.38,150000,2.29845795614835,2.35630678560646,2.28554527100145,2.34391060786544,2904120.99213929,0.0,1.0
1986-07-29,43.25,44.5,43.0,44.5,394500,2.23389453041384,2.29845795614835,2.22098184526694,2.29845795614835,7637838.20932636,0.0,1.0
1986-07-30,42.12,42.88,41.0,42.88,611000,2.17552919354985,2.21478375639643,2.11768036409173,2.21478375639643,11829452.8413141,0.0,1.0
1986-07-31,44.62,45.25,43.0,43.0,668800,2.30465604501886,2.33719601158905,2.22098184526694,2.22098184526694,12948507.4636184,0.0,1.0
1986-08-01,45.38,46.0,44.25,44.62,309900,2.34391060786544,2.37593406702975,2.28554527100145,2.30465604501886,5999913.96975978,0.0,1.0
1986-08-04,45.88,46.12,45.0,45.38,251600,2.36973597815924,2.38213215590026,2.32428332644215,2.34391060786544,4871178.94414831,0.0,1.0
1986-08-05,45.62,45.88,44.88,45.88,265800,2.35630678560646,2.36973597815924,2.31808523757164,2.36973597815924,5146102.39807084,0.0,1.0
1986-08-06,44.75,45.12,44.62,45.12,209600,2.31137064129525,2.33048141531266,2.30465604501886,2.33048141531266,4058025.06634931,0.0,1.0
1986-08-07,46.38,46.75,44.75,44.75,283100,2.39556134845304,2.41467212247045,2.31137064129525,2.31137064129525,5481044.35249757,0.0,1.0
1986-08-08,46.12,47.25,46.0,46.38,337200,2.38213215590026,2.44049749276426,2.37593406702975,2.39556134845304,6528463.99032915,0.0,1.0
1986-08-11,46.75,46.88,46.12,46.12,212900,2.41467212247045,2.42138671874684,2.38213215590026,2.38213215590026,4121915.72817638,0.0,1.0
1986-08-12,46.88,47.0,46.25,46.75,400400,2.42138671874684,2.42758480761735,2.38884675217665,2.41467212247045,7752066.96835051,0.0,1.0
1986-08-13,47.12,47.38,46.62,46.88,271600,2.43378289648787,2.44721208904064,2.40795752619407,2.42138671874684,5258395.07643355,0.0,1.0
1986-08-14,46.25,47.5,45.75,47.12,266700,2.38884675217665,2.45341017791116,2.36302138188285,2.43378289648787,5163527.12402368,0.0,1.0
1986-08-15,45.0,45.75,44.75,45.75,331500,2.32428332644215,2.36302138188285,2.31137064129525,2.36302138188285,6418107.39262784,0.0,1.0
1986-08-18,45.38,45.38,44.75,45.0,294400,2.34391060786544,2.34391060786544,2.31137064129525,2.32428332644215,5699821.46723872,0.0,1.0
1986-08-19,45.12,45.38,45.0,45.38,206000,2.33048141531266,2.34391060786544,2.32428332644215,2.34391060786544,3988326.16253797,0.0,1.0
1986-08-20,46.0,46.12,45.12,45.12,233000,2.37593406702975,2.38213215590026,2.33048141531266,2.33048141531266,4511067.94112305,0.0,1.0
1986-08-21,47.25,47.25,45.88,46.0,319900,2.44049749276426,2.44049749276426,2.36973597815924,2.37593406702975,6193522.0359024,0.0,1.0
1986-08-22,47.38,47.62,47.0,47.25,169500,2.44721208904064,2.45960826678167,2.42758480761735,2.44049749276426,3281656.72111741,0.0,1.0
1986-08-25,48.12,48.25,47.38,47.38,293600,2.48543363707547,2.49214823335186,2.44721208904064,2.44721208904064,5684332.82194732,0.0,1.0
1986-08-26,49.62,49.88,48.38,48.38,287300,2.56290974795688,2.57633894050965,2.49886282962825,2.49886282962825,5562359.74027746,0.0,1.0
1986-08-27,49.62,49.88,49.38,49.62,227700,2.56290974795688,2.57633894050965,2.55051357021585,2.56290974795688,4408455.66606745,0.0,1.0
1986-08-28,49.88,49.88,48.88,49.62,253900,2.57633894050965,2.57633894050965,2.52468819992205,2.56290974795688,4915708.79936112,0.0,1.0
1986-08-29,49.88,50.38,49.75,49.88,195800,2.57633894050965,2.60216431080345,2.56962434423326,2.57633894050965,3790845.9350725,0.0,1.0
1986-09-02,50.0,51.0,50.0,50.0,254900,2.58253702938016,2.63418776996777,2.58253702938016,2.58253702938016,4935069.60597539,0.0,1.0
1986-09-03,50.25,50.5,49.62,50.0,243800,2.59544971452707,2.60836239967397,2.56290974795688,2.58253702938016,4720164.65255706,0.0,1.0
1986-09-04,50.5,50.62,49.88,50.25,281800,2.60836239967397,2.61456048854448,2.57633894050965,2.59544971452707,5455875.30389902,0.0,1.0
1986-09-05,49.88,51.38,49.75,50.5,512700,2.57633894050965,2.65381505139106,2.56962434423326,2.60836239967397,9926285.55113213,0.0,1.0
1986-09-08,49.12,49.88,49.0,49.88,273000,2.53708437766307,2.57633894050965,2.53088628879256,2.57633894050965,5285500.20569353,0.0,1.0
1986-09-09,49.75,50.0,49.12,49.12,325500,2.56962434423326,2.58253702938016,2.53708437766307,2.53708437766307,6301942.55294229,0.0,1.0
1986-09-10,49.75,50.12,49.5,49.75,446000,2.56962434423326,2.58873511825068,2.55671165908636,2.56962434423326,8634919.74996086,0.0,1.0
1986-09-11,46.75,49.12,46.25,49.12,926100,2.41467212247045,2.53708437766307,2.38884675217665,2.53708437766307,17930043.0054681,0.0,1.0
1986-09-12,46.62,47.12,45.5,46.75,497200,2.40795752619407,2.43378289648787,2.35010869673595,2.41467212247045,9626193.04861104,0.0,1.0
1986-09-15,47.0,47.25,46.5,46.62,383800,2.42758480761735,2.44049749276426,2.40175943732355,2.40795752619407,7430677.57855377,0.0,1.0
1986-09-16,47.12,47.12,46.38,47.0,262600,2.43378289648787,2.43378289648787,2.39556134845304,2.42758480761735,5084147.81690519,0.0,1.0
1986-09-17,47.12,47.38,46.75,47.12,111300,2.43378289648787,2.44721208904064,2.41467212247045,2.43378289648787,2154857.77616736,0.0,1.0
1986-09-18,46.0,47.25,45.88,47.12,256700,2.37593406702975,2.44049749276426,2.36973597815924,2.43378289648787,4969919.05788106,0.0,1.0
1986-09-19,44.5,45.5,44.25,45.5,328900,2.29845795614835,2.35010869673595,2.28554527100145,2.35010869673595,6367769.29543076,0.0,1.0
1986-09-22,45.12,45.12,44.38,44.5,211900,2.33048141531266,2.33048141531266,2.29225986727783,2.29845795614835,4102554.92156212,0.0,1.0
1986-09-23,45.75,46.0,45.0,45.12,241100,2.36302138188285,2.37593406702975,2.32428332644215,2.33048141531266,4667890.47469857,0.0,1.0
1986-09-24,40.62,41.25,40.25,41.25,3240000,2.09805308266845,2.13059304923864,2.07894230865103,2.13059304923864,62729013.4302087,0.0,1.0
1986-09-25,39.75,40.5,39.5,40.5,1041000,2.05311693835723,2.09185499379793,2.04020425321033,2.09185499379793,20154599.6854467,0.0,1.0
1986-09-26,38.75,39.75,38.5,39.75,443600,2.00146619776963,2.05311693835723,1.98855351262273,2.05311693835723,8588453.81408661,0.0,1.0
1986-09-29,37.25,38.88,37.12,38.75,483200,1.92399008688822,2.00818079404602,1.91727549061183,2.00146619776963,9355141.75601141,0.0,1.0
1986-09-30,37.88,38.5,37.12,37.25,432900,1.95653005345841,1.98855351262273,1.91727549061183,1.92399008688822,8381293.18331403,0.0,1.0
1986-10-01,38.5,38.88,37.5,37.88,540400,1.98855351262273,2.00818079404602,1.93690277203512,1.95653005345841,10462579.8943472,0.0,1.0
1986-10-02,37.38,38.62,37.38,38.5,815300,1.93070468316461,1.99475160149324,1.93070468316461,1.98855351262273,15784865.6326078,0.0,1.0
1986-10-03,37.25,37.75,37.12,37.38,743000,1.92399008688822,1.94981545718202,1.91727549061183,1.93070468316461,14385079.3143967,0.0,1.0
1986-10-06,37.38,37.5,37.25,37.25,240000,1.93070468316461,1.93690277203512,1.92399008688822,1.92399008688822,4646593.58742288,0.0,1.0
1986-10-07,37.38,37.5,37.12,37.38,344000,1.93070468316461,1.93690277203512,1.91727549061183,1.93070468316461,6660117.47530613,0.0,1.0
1986-10-08,37.5,37.5,37.12,37.38,452100,1.93690277203512,1.93690277203512,1.91727549061183,1.93070468316461,8753020.67030786,0.0,1.0
1986-10-09,38.0,38.88,37.5,37.5,493600,1.96272814232893,2.00818079404602,1.93690277203512,1.93690277203512,9556494.14479969,0.0,1.0
1986-10-10,37.88,38.25,37.62,38.0,182000,1.95653005345841,1.97564082747583,1.94310086090564,1.96272814232893,3523666.80379569,0.0,1.0
1986-10-13,37.5,38.0,37.5,37.88,137800,1.93690277203512,1.96272814232893,1.93690277203512,1.95653005345841,2667919.15144531,0.0,1.0
1986-10-14,37.75,37.88,37.38,37.5,129500,1.94981545718202,1.95653005345841,1.93070468316461,1.93690277203512,2507224.45654693,0.0,1.0
1986-10-15,37.62,37.75,37.25,37.75,261100,1.94310086090564,1.94981545718202,1.92399008688822,1.94981545718202,5055106.60698379,0.0,1.0
1986-10-16,37.88,38.0,37.38,37.62,440400,1.95653005345841,1.96272814232893,1.93070468316461,1.94310086090564,8526499.23292099,0.0,1.0
1986-10-17,37.75,38.0,37.25,37.88,420100,1.94981545718202,1.96272814232893,1.92399008688822,1.95653005345841,8133474.85865148,0.0,1.0
1986-10-20,37.25,37.38,36.62,37.38,335500,1.92399008688822,1.93070468316461,1.89145012031803,1.93070468316461,6495550.61908491,0.0,1.0
1986-10-21,37.25,37.38,36.75,37.25,199900,1.92399008688822,1.93070468316461,1.89816471659442,1.92399008688822,3870225.24219098,0.0,1.0
1986-10-22,36.75,37.38,36.62,37.25,445400,1.89816471659442,1.93070468316461,1.89145012031803,1.92399008688822,8623303.26599229,0.0,1.0
1986-10-23,37.0,37.12,36.62,36.75,353800,1.91107740174132,1.91727549061183,1.89145012031803,1.89816471659442,6849853.3801259,0.0,1.0
1986-10-24,36.88,37.0,36.62,37.0,485600,1.90487931287081,1.91107740174132,1.89145012031803,1.91107740174132,9401607.69188562,0.0,1.0
1986-10-27,37.0,37.25,36.75,36.88,277000,1.91107740174132,1.92399008688822,1.89816471659442,1.90487931287081,5362943.43215058,0.0,1.0
1986-10-28,37.0,37.12,36.88,37.0,263800,1.91107740174132,1.91727549061183,1.90487931287081,1.91107740174132,5107380.78484232,0.0,1.0
1986-10-29,37.75,38.12,37.0,37.0,274900,1.94981545718202,1.96892623119944,1.91107740174132,1.91107740174132,5322285.73826063,0.0,1.0
1986-10-30,38.5,38.5,38.12,38.12,252700,1.98855351262273,1.98855351262273,1.96892623119944,1.96892623119944,4892475.831424,0.0,1.0
1986-10-31,39.88,39.88,38.38,38.5,455500,2.05983153463362,2.05983153463362,1.98235542375221,1.98855351262273,8818847.41279633,0.0,1.0
1986-11-03,40.12,40.12,39.5,39.88,528400,2.07222771237464,2.07222771237464,2.04020425321033,2.05983153463362,10230250.2149761,0.0,1.0
1986-11-04,40.0,40.12,39.75,40.12,233800,2.06602962350413,2.07222771237464,2.05311693835723,2.07222771237464,4526556.58641446,0.0,1.0
1986-11-05,39.38,40.0,39.38,40.0,484700,2.03400616433982,2.06602962350413,2.03400616433982,2.06602962350413,9384182.96593278,0.0,1.0
1986-11-06,39.25,39.5,38.25,39.38,355300,2.02729156806343,2.04020425321033,1.97564082747583,2.03400616433982,6878894.59004728,0.0,1.0
1986-11-07,39.12,39.38,38.88,39.25,131500,2.02057697178704,2.03400616433982,2.00818079404602,2.02729156806343,2545946.06977545,0.0,1.0
1986-11-10,38.75,39.12,38.62,39.12,495700,2.00146619776963,2.02057697178704,1.99475160149324,2.02057697178704,9597151.83868966,0.0,1.0
1986-11-11,38.88,38.88,38.25,38.75,218800,2.00818079404602,2.00818079404602,1.97564082747583,2.00146619776963,4236144.48720052,0.0,1.0
1986-11-12,38.25,38.62,38.0,38.62,180100,1.97564082747583,1.99475160149324,1.96272814232893,1.99475160149324,3486881.27122858,0.0,1.0
1986-11-13,37.25,38.5,37.25,38.25,813700,1.92399008688822,1.98855351262273,1.92399008688822,1.97564082747583,15753888.342025,0.0,1.0
1986-11-14,38.38,38.62,37.25,37.25,564300,1.98235542375221,1.99475160149324,1.92399008688822,1.92399008688822,10925303.1724281,0.0,1.0
1986-11-17,37.88,38.38,37.62,38.38,261500,1.95653005345841,1.98235542375221,1.94310086090564,1.98235542375221,5062850.92962952,0.0,1.0
1986-11-18,37.5,38.12,37.38,37.88,336900,1.93690277203512,1.96892623119944,1.93070468316461,1.95653005345841,6522655.74834488,0.0,1.0
1986-11-19,37.25,37.5,37.12,37.5,531600,1.92399008688822,1.93690277203512,1.91727549061183,1.93690277203512,10292204.7961417,0.0,1.0
1986-11-20,38.5,38.62,37.5,37.5,263000,1.98855351262273,1.99475160149324,1.93690277203512,1.93690277203512,5091892.13955089,0.0,1.0
1986-11-21,39.38,39.5,38.5,38.5,263800,2.03400616433982,2.04020425321033,1.98855351262273,1.98855351262273,5107380.78484231,0.0,1.0
1986-11-24,39.75,40.5,39.38,39.38,404500,2.05311693835723,2.09185499379793,2.03400616433982,2.03400616433982,7831446.27546898,0.0,1.0
1986-11-25,39.62,39.88,39.38,39.75,338400,2.04640234208084,2.05983153463362,2.03400616433982,2.05311693835723,6551696.95826626,0.0,1.0
1986-11-26,39.25,39.75,39.25,39.62,207000,2.02729156806343,2.05311693835723,2.02729156806343,2.04640234208084,4007686.96915223,0.0,1.0
1986-11-28,39.62,39.75,39.5,39.5,152000,2.04640234208084,2.05311693835723,2.04020425321033,2.04020425321033,2942842.60536783,0.0,1.0
1986-12-01,39.25,39.62,38.88,39.62,290900,2.02729156806343,2.04640234208084,2.00818079404602,2.04640234208084,5632058.64408881,0.0,1.0
1986-12-02,38.88,39.5,38.12,39.25,375700,2.00818079404602,2.04020425321033,1.96892623119944,2.02729156806343,7273855.04497822,0.0,1.0
1986-12-03,40.25,40.88,39.0,39.0,457700,2.07894230865103,2.11148227522122,2.01437888291653,2.01437888291653,8861441.18734772,0.0,1.0
1986-12-04,40.62,41.25,40.0,40.25,271900,2.09805308266845,2.13059304923864,2.06602962350413,2.07894230865103,5264203.31841782,0.0,1.0
1986-12-05,40.75,41.25,40.38,40.62,355600,2.10476767894483,2.13059304923864,2.08565690492742,2.09805308266845,6884702.83203158,0.0,1.0
1986-12-08,40.0,40.62,39.38,40.62,249200,2.06602962350413,2.09805308266845,2.03400616433982,2.09805308266845,4824713.00827409,0.0,1.0
1986-12-09,40.0,40.12,39.12,40.0,141600,2.06602962350413,2.07222771237464,2.02057697178704,2.06602962350413,2741490.2165795,0.0,1.0
1986-12-10,39.25,39.88,39.12,39.88,210300,2.02729156806343,2.05983153463362,2.02057697178704,2.05983153463362,4071577.63097929,0.0,1.0
1986-12-11,39.62,39.62,38.88,39.25,182100,2.04640234208084,2.04640234208084,2.00818079404602,2.02729156806343,3525602.88445711,0.0,1.0
1986-12-12,39.12,39.38,38.88,39.38,135400,2.02057697178704,2.03400616433982,2.00818079404602,2.03400616433982,2621453.21557107,0.0,1.0
1986-12-15,39.75,39.75,38.75,39.12,246500,2.05311693835723,2.05311693835723,2.00146619776963,2.02057697178704,4772438.83041558,0.0,1.0
1986-12-16,40.12,40.12,39.5,39.75,384300,2.07222771237464,2.07222771237464,2.04020425321033,2.05311693835723,7440357.9818609,0.0,1.0
1986-12-17,39.75,40.25,39.75,40.12,216100,2.05311693835723,2.07894230865103,2.05311693835723,2.07222771237464,4183870.30934202,0.0,1.0
1986-12-18,40.0,40.38,39.75,39.75,266600,2.06602962350413,2.08565690492742,2.05311693835723,2.05311693835723,5161591.04336225,0.0,1.0
1986-12-19,41.75,41.75,39.5,40.0,496000,2.15641841953244,2.15641841953244,2.04020425321033,2.06602962350413,9602960.08067394,0.0,1.0
1986-12-22,40.5,41.12,40.25,41.12,250700,2.09185499379793,2.12387845296225,2.07894230865103,2.12387845296225,4853754.21819549,0.0,1.0
1986-12-23,40.12,40.62,40.0,40.5,271900,2.07222771237464,2.09805308266845,2.06602962350413,2.09185499379793,5264203.31841784,0.0,1.0
1986-12-24,40.5,40.62,40.25,40.25,94700,2.09185499379793,2.09805308266845,2.07894230865103,2.07894230865103,1833468.38637061,0.0,1.0
1986-12-26,40.38,40.62,40.25,40.5,38700,2.08565690492742,2.09805308266845,2.07894230865103,2.09185499379793,749263.215971939,0.0,1.0
1986-12-29,40.12,40.38,39.75,40.38,121400,2.07222771237464,2.08565690492742,2.05311693835723,2.08565690492742,2350401.92297141,0.0,1.0
1986-12-30,39.75,40.0,39.62,40.0,189400,2.05311693835723,2.06602962350413,2.04640234208084,2.06602962350413,3666936.77274122,0.0,1.0
1986-12-31,40.12,40.38,39.88,39.88,180300,2.07222771237464,2.08565690492742,2.05983153463362,2.05983153463362,3490753.43255144,0.0,1.0
1987-01-02,40.25,40.75,39.88,40.12,152300,2.07894230865103,2.10476767894483,2.05983153463362,2.07222771237464,2948650.8473521,0.0,1.0
1987-01-05,41.38,41.5,40.12,40.25,219000,2.13730764551502,2.14350573438554,2.07222771237464,2.07894230865103,4240016.64852338,0.0,1.0
1987-01-06,41.38,41.38,41.12,41.38,150800,2.13730764551502,2.13730764551502,2.12387845296225,2.13730764551502,2919609.63743071,0.0,1.0
1987-01-07,41.0,41.75,41.0,41.38,273500,2.11768036409173,2.15641841953244,2.11768036409173,2.13730764551502,5295180.60900067,0.0,1.0
1987-01-08,40.88,40.88,40.38,40.88,274400,2.11148227522122,2.11148227522122,2.08565690492742,2.11148227522122,5312605.3349535,0.0,1.0
1987-01-09,41.75,41.88,40.75,40.88,389000,2.15641841953244,2.16313301580883,2.10476767894483,2.11148227522122,7531353.77294791,0.0,1.0
1987-01-12,42.0,42.12,41.62,41.75,289300,2.16933110467934,2.17552919354985,2.14970382325605,2.15641841953244,5601081.35350599,0.0,1.0
1987-01-13,42.38,42.62,41.62,42.0,278800,2.18895838610263,2.20135456384365,2.14970382325605,2.16933110467934,5397792.88405624,0.0,1.0
1987-01-14,43.0,43.88,42.25,42.38,475400,2.22098184526694,2.26643449698403,2.18224378982624,2.18895838610263,9204127.46442016,0.0,1.0
1987-01-15,44.12,44.88,43.38,43.38,580300,2.27883067472506,2.31808523757164,2.24060912669023,2.24060912669023,11235076.0782562,0.0,1.0
1987-01-16,44.38,44.38,43.62,44.12,478500,2.29225986727783,2.29225986727783,2.25300530443126,2.27883067472506,9264145.96492438,0.0,1.0
1987-01-19,44.88,44.88,44.12,44.38,260300,2.31808523757164,2.31808523757164,2.27883067472506,2.29225986727783,5039617.96169239,0.0,1.0
1987-01-20,44.88,45.5,44.5,44.88,436700,2.31808523757164,2.35010869673595,2.29845795614835,2.31808523757164,8454864.24844819,0.0,1.0
1987-01-21,44.0,44.5,43.5,44.5,340100,2.27263258585455,2.29845795614835,2.24680721556074,2.29845795614835,6584610.32951049,0.0,1.0
1987-01-22,43.75,44.12,42.5,44.0,712500,2.25971990070764,2.27883067472506,2.19515647497314,2.27263258585455,13794574.7126617,0.0,1.0
1987-01-23,41.88,44.0,41.0,43.75,964800,2.16313301580883,2.27263258585455,2.11768036409173,2.25971990070764,18679306.2214399,0.0,1.0
1987-01-26,41.75,42.25,41.12,41.88,480600,2.15641841953244,2.18224378982624,2.12387845296225,2.16313301580883,9304803.6588143,0.0,1.0
1987-01-27,42.75,43.38,41.88,41.88,327900,2.20806916012004,2.24060912669023,2.16313301580883,2.16313301580883,6348408.48881651,0.0,1.0
1987-01-28,42.62,43.25,42.38,42.75,219100,2.20135456384365,2.23389453041384,2.18895838610263,2.20806916012004,4241952.72918481,0.0,1.0
1987-01-29,43.0,43.75,42.75,42.75,236100,2.22098184526694,2.25971990070764,2.20806916012004,2.20806916012004,4571086.44162726,0.0,1.0
1987-01-30,43.5,43.62,42.62,43.0,355700,2.24680721556074,2.25300530443126,2.20135456384365,2.22098184526694,6886638.912693,0.0,1.0
1987-02-02,44.5,45.0,43.25,43.5,422700,2.29845795614835,2.32428332644215,2.23389453041384,2.24680721556074,8183812.95584853,0.0,1.0
1987-02-03,46.25,46.88,45.38,45.38,736500,2.38884675217665,2.42138671874684,2.34391060786544,2.34391060786544,14259234.071404,0.0,1.0
1987-02-04,46.38,46.5,45.62,46.25,293800,2.39556134845304,2.40175943732355,2.35630678560646,2.38884675217665,5688204.98327017,0.0,1.0
1987-02-05,47.25,47.25,46.5,46.5,986300,2.44049749276426,2.44049749276426,2.40175943732355,2.40175943732355,19095563.5636466,0.0,1.0
1987-02-06,46.62,47.38,46.5,47.25,375200,2.40795752619407,2.44721208904064,2.40175943732355,2.44049749276426,7264174.64167108,0.0,1.0
1987-02-09,46.12,46.62,46.0,46.62,101000,2.38213215590026,2.40795752619407,2.37593406702975,2.40795752619407,1955441.46804046,0.0,1.0
1987-02-10,45.75,45.88,43.38,45.88,250700,2.36302138188285,2.36973597815924,2.24060912669023,2.36973597815924,4853754.21819548,0.0,1.0
1987-02-11,46.38,48.0,45.5,45.75,297900,2.39556134845304,2.47923554820496,2.35010869673595,2.36302138188285,5767584.29038865,0.0,1.0
1987-02-12,46.5,46.62,46.0,46.38,338800,2.40175943732355,2.40795752619407,2.37593406702975,2.39556134845304,6559441.28091197,0.0,1.0
1987-02-13,47.38,47.5,46.38,46.5,359600,2.44721208904064,2.45341017791116,2.39556134845304,2.40175943732355,6962146.05848862,0.0,1.0
1987-02-17,48.12,48.38,47.38,47.38,537300,2.48543363707547,2.49886282962825,2.44721208904064,2.44721208904064,10402561.393843,0.0,1.0
1987-02-18,47.88,48.62,47.12,48.12,290400,2.47303745933445,2.51125900736927,2.43378289648787,2.48543363707547,5622378.24078167,0.0,1.0
1987-02-19,47.62,48.12,47.5,47.88,199500,2.45960826678167,2.48543363707547,2.45341017791116,2.47303745933445,3862480.91954526,0.0,1.0
1987-02-20,46.88,47.38,46.75,47.38,246400,2.42138671874684,2.44721208904064,2.41467212247045,2.44721208904064,4770502.74975416,0.0,1.0
1987-02-23,46.5,46.75,44.88,46.75,229400,2.40175943732355,2.41467212247045,2.31808523757164,2.41467212247045,4441369.03731171,0.0,1.0
1987-02-24,45.5,49.12,45.38,46.5,323200,2.35010869673595,2.53708437766307,2.34391060786544,2.40175943732355,6257412.69772947,0.0,1.0
1987-02-25,46.25,46.5,45.12,45.5,316800,2.38884675217665,2.40175943732355,2.33048141531266,2.35010869673595,6133503.5353982,0.0,1.0
1987-02-26,46.0,46.38,45.5,46.25,224200,2.37593406702975,2.39556134845304,2.35010869673595,2.38884675217665,4340692.84291754,0.0,1.0
1987-02-27,45.88,46.38,45.25,46.0,260000,2.36973597815924,2.39556134845304,2.33719601158905,2.37593406702975,5033809.71970811,0.0,1.0
1987-03-02,45.88,46.38,45.5,45.88,226500,2.36973597815924,2.39556134845304,2.35010869673595,2.36973597815924,4385222.69813034,0.0,1.0
1987-03-03,45.25,45.75,45.25,45.75,164000,2.33719601158905,2.36302138188285,2.33719601158905,2.36302138188285,3175172.28473896,0.0,1.0
1987-03-04,45.75,45.88,45.5,45.5,428000,2.36302138188285,2.36973597815924,2.35010869673595,2.35010869673595,8286425.23090413,0.0,1.0
1987-03-05,45.25,45.88,45.12,45.75,369600,2.33719601158905,2.36973597815924,2.33048141531266,2.36302138188285,7155754.12463123,0.0,1.0
1987-03-06,45.25,45.38,44.62,45.25,383500,2.33719601158905,2.34391060786544,2.30465604501886,2.33719601158905,7424869.33656947,0.0,1.0
1987-03-09,45.75,45.88,45.12,45.25,316900,2.36302138188285,2.36973597815924,2.33048141531266,2.33719601158905,6135439.61605963,0.0,1.0
1987-03-10,47.0,47.12,46.0,46.0,1200000,2.42758480761735,2.43378289648787,2.37593406702975,2.37593406702975,23232967.9371144,0.0,1.0
1987-03-11,47.0,47.62,46.75,47.0,556200,2.42758480761735,2.45960826678167,2.41467212247045,2.42758480761735,10768480.6388525,0.0,1.0
1987-03-12,46.75,47.25,46.5,47.0,362900,2.41467212247045,2.44049749276426,2.40175943732355,2.42758480761735,7026036.72031569,0.0,1.0
1987-03-13,46.75,46.75,46.38,46.75,118000,2.41467212247045,2.41467212247045,2.39556134845304,2.41467212247045,2284575.18048292,0.0,1.0
1987-03-16,46.25,46.62,46.25,46.62,153500,2.38884675217665,2.40795752619407,2.38884675217665,2.40795752619407,2971883.81528922,0.0,1.0
1987-03-17,46.38,46.62,45.75,46.25,289800,2.39556134845304,2.40795752619407,2.36302138188285,2.38884675217665,5610761.75681313,0.0,1.0
1987-03-18,45.75,46.62,45.38,46.38,261900,2.36302138188285,2.40795752619407,2.34391060786544,2.39556134845304,5070595.25227522,0.0,1.0
1987-03-19,46.62,46.62,46.12,46.12,356100,2.40795752619407,2.40795752619407,2.38213215590026,2.38213215590026,6894383.23533868,0.0,1.0
1987-03-20,47.12,47.12,46.5,46.62,440700,2.43378289648787,2.43378289648787,2.40175943732355,2.40795752619407,8532307.47490525,0.0,1.0
1987-03-23,48.0,48.25,46.88,47.12,471800,2.47923554820496,2.49214823335186,2.42138671874684,2.43378289648787,9134428.5606088,0.0,1.0
1987-03-24,48.0,48.38,48.0,48.0,669300,2.47923554820496,2.49886282962825,2.47923554820496,2.47923554820496,12958187.8669255,0.0,1.0
1987-03-25,47.88,48.25,47.88,48.0,191800,2.47303745933445,2.49214823335186,2.47303745933445,2.47923554820496,3713402.70861544,0.0,1.0
1987-03-26,48.12,48.5,48.0,48.0,178600,2.48543363707547,2.50506091849876,2.47923554820496,2.47923554820496,3457840.06130719,0.0,1.0
1987-03-27,47.88,49.38,47.88,48.12,246200,2.47303745933445,2.55051357021585,2.47303745933445,2.48543363707547,4766630.58843129,0.0,1.0
1987-03-30,47.75,49.25,46.62,47.88,300300,2.46632286305806,2.54379897393946,2.40795752619407,2.47303745933445,5814050.22626287,0.0,1.0
1987-03-31,48.25,48.38,47.75,47.75,314300,2.49214823335186,2.49886282962825,2.46632286305806,2.46632286305806,6085101.51886254,0.0,1.0
1987-04-01,48.5,48.5,47.75,48.25,303400,2.50506091849876,2.50506091849876,2.46632286305806,2.49214823335186,5874068.72676709,0.0,1.0
1987-04-02,48.38,48.88,48.0,48.5,304600,2.49886282962825,2.52468819992205,2.47923554820496,2.50506091849876,5897301.6947042,0.0,1.0
1987-04-03,50.0,50.0,48.5,48.5,545200,2.58253702938016,2.58253702938016,2.50506091849876,2.50506091849876,10555511.7660957,0.0,1.0
1987-04-06,50.62,50.75,50.38,50.38,379700,2.61456048854448,2.62127508482087,2.60216431080345,2.60216431080345,7351298.27143527,0.0,1.0
1987-04-07,50.75,52.38,50.5,50.62,741400,2.62127508482087,2.70546579197866,2.60836239967397,2.61456048854448,14354102.0238138,0.0,1.0
1987-04-08,49.75,50.5,49.38,50.5,265700,2.56962434423326,2.60836239967397,2.55051357021585,2.60836239967397,5144166.31740942,0.0,1.0
1987-04-09,47.75,49.25,47.75,49.25,576600,2.46632286305806,2.54379897393946,2.46632286305806,2.54379897393946,11163441.0937835,0.0,1.0
1987-04-10,47.75,48.38,47.5,47.75,772100,2.46632286305806,2.49886282962825,2.45341017791116,2.46632286305806,14948478.7868717,0.0,1.0
1987-04-13,47.0,47.62,46.88,47.62,175700,2.42758480761735,2.45960826678167,2.42138671874684,2.45960826678167,3401693.72212584,0.0,1.0
1987-04-14,46.5,47.0,45.38,47.0,413500,2.40175943732355,2.42758480761735,2.34391060786544,2.42758480761735,8005693.53499734,0.0,1.0
1987-04-15,47.0,47.12,46.5,46.5,413200,2.42758480761735,2.43378289648787,2.40175943732355,2.40175943732355,7999885.29301307,0.0,1.0
1987-04-16,47.25,47.5,47.12,47.12,224200,2.44049749276426,2.45341017791116,2.43378289648787,2.43378289648787,4340692.84291753,0.0,1.0
1987-04-20,46.75,47.38,46.62,47.25,113800,2.41467212247045,2.44721208904064,2.40795752619407,2.44049749276426,2203259.79270302,0.0,1.0
1987-04-21,48.62,48.62,46.25,46.75,536600,2.51125900736927,2.51125900736927,2.38884675217665,2.41467212247045,10389008.829213,0.0,1.0
1987-04-22,47.62,48.62,47.25,48.62,251000,2.45960826678167,2.51125900736927,2.44049749276426,2.51125900736927,4859562.46017976,0.0,1.0
1987-04-23,47.25,47.75,46.25,47.62,165500,2.44049749276426,2.46632286305806,2.38884675217665,2.45960826678167,3204213.49466035,0.0,1.0
1987-04-24,46.62,47.25,46.0,47.25,186000,2.40795752619407,2.44049749276426,2.37593406702975,2.44049749276426,3601110.03025272,0.0,1.0
1987-04-27,45.62,46.75,44.88,46.62,733000,2.35630678560646,2.41467212247045,2.31808523757164,2.40795752619407,14191471.2482541,0.0,1.0
1987-04-28,45.62,46.0,45.62,45.62,196500,2.35630678560646,2.37593406702975,2.35630678560646,2.35630678560646,3804398.49970248,0.0,1.0
1987-04-29,47.12,47.25,46.25,46.25,233800,2.43378289648787,2.44049749276426,2.38884675217665,2.38884675217665,4526556.58641445,0.0,1.0
1987-04-30,48.12,48.12,47.0,47.12,276500,2.48543363707547,2.48543363707547,2.42758480761735,2.43378289648787,5353263.02884344,0.0,1.0
1987-05-01,48.5,48.75,48.0,48.12,293600,2.50506091849876,2.51797360364566,2.47923554820496,2.48543363707547,5684332.82194732,0.0,1.0
1987-05-04,48.75,48.88,48.38,48.5,207800,2.51797360364566,2.52468819992205,2.49886282962825,2.50506091849876,4023175.61444364,0.0,1.0
1987-05-05,50.5,50.5,48.88,48.88,794800,2.60836239967397,2.60836239967397,2.52468819992205,2.52468819992205,15387969.0970154,0.0,1.0
1987-05-06,52.88,53.38,50.38,50.5,1200000,2.73129116227246,2.75711653256626,2.60216431080345,2.60836239967397,23232967.9371144,0.0,1.0
1987-05-07,55.12,57.0,54.25,54.25,1800000,2.84698882118869,2.94409221349339,2.80205267687748,2.80205267687748,34849451.9056716,0.0,1.0
1987-05-08,56.75,57.0,55.12,55.12,1150000,2.93117952834649,2.94409221349339,2.84698882118869,2.84698882118869,22264927.6064013,0.0,1.0
1987-05-11,56.75,57.25,56.62,56.75,986600,2.93117952834649,2.95700489864029,2.9244649320701,2.93117952834649,19101371.8056309,0.0,1.0
1987-05-12,56.25,57.12,55.38,56.75,626600,2.90535415805269,2.9502903023639,2.86041801374147,2.93117952834649,12131481.4244965,0.0,1.0
1987-05-13,55.5,56.5,54.75,56.25,340100,2.86661610261198,2.91826684319959,2.82787804717128,2.90535415805269,6584610.32951051,0.0,1.0
1987-05-14,54.25,55.62,54.25,55.5,233700,2.80205267687748,2.8728141914825,2.80205267687748,2.86661610261198,4524620.50575302,0.0,1.0
1987-05-15,54.25,54.38,53.75,54.25,451500,2.80205267687748,2.80876727315387,2.77622730658368,2.80205267687748,8741404.18633928,0.0,1.0
1987-05-18,54.0,54.12,53.25,54.12,270600,2.78913999173058,2.79533808060109,2.75040193628988,2.79533808060109,5239034.26981929,0.0,1.0
1987-05-19,53.0,54.38,52.38,54.0,312200,2.73748925114297,2.80876727315387,2.70546579197866,2.78913999173058,6044443.8249726,0.0,1.0
1987-05-20,51.0,52.38,50.75,52.38,334100,2.63418776996777,2.70546579197866,2.62127508482087,2.70546579197866,6468445.48982493,0.0,1.0
1987-05-21,51.25,51.88,51.12,51.12,380500,2.64710045511467,2.67964042168486,2.64038585883828,2.64038585883828,7366786.91672668,0.0,1.0
1987-05-22,51.5,52.38,51.12,51.25,205900,2.66001314026157,2.70546579197866,2.64038585883828,2.64710045511467,3986390.08187654,0.0,1.0
1987-05-26,52.88,52.88,51.75,51.75,218500,2.73129116227246,2.73129116227246,2.67292582540847,2.67292582540847,4230336.24521625,0.0,1.0
1987-05-27,53.88,54.0,53.38,53.38,323400,2.78294190286007,2.78913999173058,2.75711653256626,2.75711653256626,6261284.85905232,0.0,1.0
1987-05-28,53.88,54.62,53.25,53.88,217600,2.78294190286007,2.82116345089489,2.75040193628988,2.78294190286007,4212911.5192634,0.0,1.0
1987-05-29,51.88,54.0,51.5,53.88,171500,2.67964042168486,2.78913999173058,2.66001314026157,2.78294190286007,3320378.33434593,0.0,1.0
1987-06-01,52.88,53.5,52.25,52.25,284000,2.73129116227246,2.76331462143678,2.69875119570227,2.69875119570227,5498469.07845041,0.0,1.0
1987-06-02,52.88,53.62,52.12,52.88,143800,2.73129116227246,2.76951271030729,2.69203659942588,2.73129116227246,2784083.99113088,0.0,1.0
1987-06-03,52.88,53.25,52.75,52.88,310500,2.73129116227246,2.75040193628988,2.72457656599607,2.73129116227246,6011530.45372835,0.0,1.0
1987-06-04,53.0,53.38,52.38,52.88,275400,2.73748925114297,2.75711653256626,2.70546579197866,2.73129116227246,5331966.14156776,0.0,1.0
1987-06-05,52.25,52.75,52.12,52.75,46700,2.69875119570227,2.72457656599607,2.69203659942588,2.72457656599607,904149.668886036,0.0,1.0
1987-06-08,53.12,53.25,51.88,52.25,329000,2.74368734001349,2.75040193628988,2.67964042168486,2.69875119570227,6369705.37609219,0.0,1.0
1987-06-09,53.88,53.88,53.12,53.12,301000,2.78294190286007,2.78294190286007,2.74368734001349,2.74368734001349,5827602.79089285,0.0,1.0
1987-06-10,53.5,54.75,52.0,53.88,373700,2.76331462143678,2.82787804717128,2.68583851055537,2.78294190286007,7235133.43174969,0.0,1.0
1987-06-11,54.12,54.25,53.62,53.62,263900,2.79533808060109,2.80205267687748,2.76951271030729,2.76951271030729,5109316.86550374,0.0,1.0
1987-06-12,54.75,54.88,54.12,54.12,189700,2.82787804717128,2.83459264344767,2.79533808060109,2.79533808060109,3672745.0147255,0.0,1.0
1987-06-15,53.88,54.62,53.75,54.62,309200,2.78294190286007,2.82116345089489,2.77622730658368,2.82116345089489,5986361.4051298,0.0,1.0
1987-06-16,54.25,54.38,53.5,53.88,230900,2.80205267687748,2.80876727315387,2.76331462143678,2.78294190286007,4470410.24723309,0.0,1.0
1987-06-17,54.5,54.88,54.25,54.25,382900,2.81496536202438,2.83459264344767,2.80205267687748,2.80205267687748,7413252.85260091,0.0,1.0
1987-06-18,54.12,54.12,53.5,54.12,160100,2.79533808060109,2.79533808060109,2.76331462143678,2.79533808060109,3099665.13894334,0.0,1.0
1987-06-19,55.0,55.38,54.12,54.12,375900,2.84079073231818,2.86041801374147,2.79533808060109,2.79533808060109,7277727.20630108,0.0,1.0
1987-06-22,55.38,55.5,54.88,55.0,295400,2.86041801374147,2.86661610261198,2.83459264344767,2.84079073231818,5719182.27385299,0.0,1.0
1987-06-23,55.25,55.5,55.0,55.38,205400,2.85370341746508,2.86661610261198,2.84079073231818,2.86041801374147,3976709.67856941,0.0,1.0
1987-06-24,54.88,55.12,54.5,55.12,145700,2.83459264344767,2.84698882118869,2.81496536202438,2.84698882118869,2820869.52369797,0.0,1.0
1987-06-25,56.0,56.0,55.12,55.12,316400,2.89244147290578,2.89244147290578,2.84698882118869,2.84698882118869,6125759.2127525,0.0,1.0
1987-06-26,55.62,56.0,55.62,56.0,405100,2.8728141914825,2.89244147290578,2.8728141914825,2.89244147290578,7843062.75943752,0.0,1.0
1987-06-29,54.38,55.5,53.88,55.5,229600,2.80876727315387,2.86661610261198,2.78294190286007,2.86661610261198,4445241.19863455,0.0,1.0
1987-06-30,53.5,54.38,53.5,54.38,172500,2.76331462143678,2.80876727315387,2.76331462143678,2.80876727315387,3339739.14096019,0.0,1.0
1987-07-01,52.62,53.62,52.38,53.5,226100,2.71786196971969,2.76951271030729,2.70546579197866,2.76331462143678,4377478.37548463,0.0,1.0
1987-07-02,52.75,53.38,52.5,52.62,274700,2.72457656599607,2.75711653256626,2.71166388084917,2.71786196971969,5318413.57693778,0.0,1.0
1987-07-06,51.88,53.0,51.12,52.75,282200,2.67964042168486,2.73748925114297,2.64038585883828,2.72457656599607,5463619.62654473,0.0,1.0
1987-07-07,51.75,52.62,51.62,51.88,772500,2.67292582540847,2.71786196971969,2.66621122913208,2.67964042168486,14956223.1095174,0.0,1.0
1987-07-08,53.25,53.38,51.25,51.75,617900,2.75040193628988,2.75711653256626,2.64710045511467,2.67292582540847,11963042.4069525,0.0,1.0
1987-07-09,54.62,54.75,53.25,53.25,306500,2.82116345089489,2.82787804717128,2.75040193628988,2.75040193628988,5934087.2272713,0.0,1.0
1987-07-10,58.25,58.75,55.0,55.0,1190000,3.00865563922789,3.03448100952169,2.84079073231818,2.84079073231818,23039359.8709718,0.0,1.0
1987-07-13,59.88,60.0,59.25,59.25,1270000,3.09284634638569,3.0990444352562,3.0603063798155,3.0603063798155,24588224.4001127,0.0,1.0
1987-07-14,60.12,61.0,59.0,59.88,747400,3.10524252412671,3.1506951758438,3.04739369466859,3.09284634638569,14470266.8634994,0.0,1.0
1987-07-15,59.0,60.12,58.75,60.12,511500,3.04739369466859,3.10524252412671,3.03448100952169,3.10524252412671,9903052.58319502,0.0,1.0
1987-07-16,59.75,59.75,58.88,59.0,537700,3.0861317501093,3.0861317501093,3.04119560579808,3.04739369466859,10410305.7164887,0.0,1.0
1987-07-17,63.0,63.25,60.38,60.38,786200,3.25399665701901,3.26690934216591,3.11867171667949,3.11867171667949,15221466.1601328,0.0,1.0
1987-07-20,62.25,62.75,61.5,62.75,372600,3.2152586015783,3.24108397187211,3.1765205461376,3.24108397187211,7213836.54447403,0.0,1.0
1987-07-21,61.5,62.38,61.5,62.25,410000,3.1765205461376,3.22197319785469,3.1765205461376,3.2152586015783,7937930.71184742,0.0,1.0
1987-07-22,62.75,63.0,61.25,61.5,582500,3.24108397187211,3.25399665701901,3.1636078609907,3.1765205461376,11277669.8528076,0.0,1.0
1987-07-23,62.75,62.88,62.38,62.75,431700,3.24108397187211,3.2477985681485,3.22197319785469,3.24108397187211,8358060.21537689,0.0,1.0
1987-07-24,63.0,63.0,62.5,62.75,174300,3.25399665701901,3.25399665701901,3.22817128672521,3.24108397187211,3374588.59286586,0.0,1.0
1987-07-27,64.75,64.88,62.75,63.0,548300,3.34438545304731,3.3511000493237,3.24108397187211,3.25399665701901,10615530.2665999,0.0,1.0
1987-07-28,65.12,65.5,64.25,64.75,721800,3.36349622706473,3.38312350848802,3.31856008275351,3.34438545304731,13974630.2141743,0.0,1.0
1987-07-29,64.62,65.25,64.5,65.12,476900,3.33767085677093,3.37021082334111,3.33147276790041,3.36349622706473,9233168.67434153,0.0,1.0
1987-07-30,65.0,65.88,64.62,64.62,526700,3.35729813819421,3.4027507899113,3.33767085677093,3.33767085677093,10197336.8437318,0.0,1.0
1987-07-31,64.88,65.12,64.75,65.0,300900,3.3511000493237,3.36349622706473,3.34438545304731,3.35729813819421,5825666.71023143,0.0,1.0
1987-08-03,64.75,65.0,63.62,64.88,586300,3.34438545304731,3.35729813819421,3.28602011618332,3.3511000493237,11351240.9179418,0.0,1.0
1987-08-04,63.75,64.75,63.5,64.75,614800,3.29273471245971,3.34438545304731,3.27982202731281,3.34438545304731,11903023.9064483,0.0,1.0
1987-08-05,63.88,64.5,63.75,63.75,564300,3.2994493087361,3.33147276790041,3.29273471245971,3.29273471245971,10925303.172428,0.0,1.0
1987-08-06,64.25,64.25,63.75,63.88,328000,3.31856008275351,3.31856008275351,3.29273471245971,3.2994493087361,6350344.56947794,0.0,1.0
1987-08-07,65.38,65.75,63.88,64.25,692500,3.3769254196175,3.39603619363492,3.2994493087361,3.31856008275351,13407358.5803764,0.0,1.0
1987-08-10,65.5,65.62,64.88,65.38,440700,3.38312350848802,3.38932159735853,3.3511000493237,3.3769254196175,8532307.47490525,0.0,1.0
1987-08-11,65.5,65.88,65.38,65.5,393800,3.38312350848802,3.4027507899113,3.3769254196175,3.38312350848802,7624285.64469636,0.0,1.0
1987-08-12,66.38,67.12,65.5,65.5,661400,3.42857616020511,3.46679770823993,3.38312350848802,3.38312350848802,12805237.4946729,0.0,1.0
1987-08-13,66.25,66.5,66.0,66.38,365600,3.42186156392872,3.43477424907562,3.40894887878182,3.42857616020511,7078310.89817418,0.0,1.0
1987-08-14,65.5,66.38,64.75,66.25,751100,3.38312350848802,3.42857616020511,3.34438545304731,3.42186156392872,14541901.8479722,0.0,1.0
1987-08-17,66.5,66.5,65.25,65.5,485500,3.43477424907562,3.43477424907562,3.37021082334111,3.38312350848802,9399671.61122419,0.0,1.0
1987-08-18,65.0,66.25,64.38,66.25,418200,3.35729813819421,3.42186156392872,3.3252746790299,3.42186156392872,8096689.32608437,0.0,1.0
1987-08-19,64.62,65.0,63.62,65.0,585700,3.33767085677093,3.35729813819421,3.28602011618332,3.35729813819421,11339624.4339732,0.0,1.0
1987-08-20,65.5,65.75,64.25,64.62,388800,3.38312350848802,3.39603619363492,3.31856008275351,3.33767085677093,7527481.61162505,0.0,1.0
1987-08-21,66.5,66.75,65.62,65.62,309000,3.43477424907562,3.44768693422252,3.38932159735853,3.38932159735853,5982489.24380695,0.0,1.0
1987-08-24,65.5,66.38,65.38,66.38,263300,3.38312350848802,3.42857616020511,3.3769254196175,3.42857616020511,5097700.38153518,0.0,1.0
1987-08-25,65.5,65.88,65.25,65.5,251800,3.38312350848802,3.4027507899113,3.37021082334111,3.38312350848802,4875051.10547116,0.0,1.0
1987-08-26,64.75,65.75,64.25,65.5,343300,3.34438545304731,3.39603619363492,3.31856008275351,3.38312350848802,6646564.91067615,0.0,1.0
1987-08-27,62.62,64.75,62.25,64.75,417300,3.23436937559572,3.34438545304731,3.2152586015783,3.34438545304731,8079264.60013152,0.0,1.0
1987-08-28,62.0,62.62,61.75,62.62,399500,3.2023459164314,3.23436937559572,3.1894332312845,3.23436937559572,7734642.24239767,0.0,1.0
1987-08-31,61.88,62.25,61.5,62.0,460100,3.19614782756089,3.2152586015783,3.1765205461376,3.2023459164314,8907907.12322195,0.0,1.0
1987-09-01,61.5,62.75,61.5,61.88,278800,3.1765205461376,3.24108397187211,3.1765205461376,3.19614782756089,5397792.88405625,0.0,1.0
1987-09-02,61.12,61.25,60.25,61.25,415700,3.15689326471431,3.1636078609907,3.1119571204031,3.1636078609907,8048287.30954872,0.0,1.0
1987-09-03,60.75,61.62,60.5,61.12,392800,3.1377824906969,3.18271863500811,3.12486980555,3.15689326471431,7604924.83808211,0.0,1.0
1987-09-04,61.62,61.88,60.88,60.88,428500,3.18271863500811,3.19614782756089,3.14449708697329,3.14449708697329,8296105.63421127,0.0,1.0
1987-09-08,64.5,64.62,61.38,61.62,508700,3.33147276790041,3.33767085677093,3.17032245726709,3.18271863500811,9848842.32467508,0.0,1.0
1987-09-09,65.75,65.75,63.75,64.5,893000,3.39603619363492,3.39603619363492,3.29273471245971,3.33147276790041,17289200.3065359,0.0,1.0
1987-09-10,67.5,67.88,66.38,66.38,909000,3.48642498966322,3.50605227108651,3.42857616020511,3.42857616020511,17598973.2123642,0.0,1.0
1987-09-11,69.0,69.12,67.88,67.88,867900,3.56390110054463,3.57009918941514,3.50605227108651,3.50605227108651,16803244.060518,0.0,1.0
1987-09-14,69.25,70.38,68.5,69.0,576100,3.57681378569153,3.63517912255552,3.53807573025083,3.56390110054463,11153760.6904763,0.0,1.0
1987-09-15,67.62,68.88,67.5,68.88,302100,3.49262307853373,3.55770301167411,3.48642498966322,3.55770301167411,5848899.67816855,0.0,1.0
1987-09-16,66.75,67.25,66.25,67.25,450900,3.44768693422252,3.47351230451632,3.42186156392872,3.47351230451632,8729787.70237073,0.0,1.0
1987-09-17,66.5,67.38,65.88,66.75,330800,3.43477424907562,3.48022690079271,3.4027507899113,3.44768693422252,6404554.82799786,0.0,1.0
1987-09-18,67.88,68.0,66.75,66.75,594600,3.50605227108651,3.51225035995702,3.44768693422252,3.44768693422252,11511935.6128402,0.0,1.0
1987-09-21,68.12,68.88,67.88,67.88,549800,3.51844844882754,3.55770301167411,3.50605227108651,3.50605227108651,10644571.4765212,0.0,1.0
1987-09-22,69.25,69.25,67.38,68.12,936800,3.57681378569153,3.57681378569153,3.48022690079271,3.51844844882754,18137203.6362406,0.0,1.0
1987-09-23,71.38,71.38,69.62,69.62,1140000,3.68682986314312,3.68682986314312,3.59592455970894,3.59592455970894,22071319.5402587,0.0,1.0
1987-09-24,73.38,74.75,71.5,71.5,1010000,3.79013134431833,3.86089285892335,3.69302795201364,3.69302795201364,19554414.6804046,0.0,1.0
1987-09-25,72.25,73.0,72.0,73.0,299400,3.73176600745434,3.77050406289504,3.71885332230744,3.77050406289504,5796625.50031004,0.0,1.0
1987-09-28,73.0,73.38,72.12,72.25,372300,3.77050406289504,3.79013134431833,3.72505141117795,3.73176600745434,7208028.30248974,0.0,1.0
1987-09-29,73.12,73.75,72.38,73.0,279400,3.77670215176555,3.80924211833574,3.73848060373073,3.77050406289504,5409409.3680248,0.0,1.0
1987-09-30,73.5,73.62,72.62,73.12,630400,3.79632943318884,3.80252752205935,3.75087678147175,3.77670215176555,12205052.4896308,0.0,1.0
1987-10-01,73.75,73.75,73.12,73.5,352900,3.80924211833574,3.80924211833574,3.77670215176555,3.79632943318884,6832428.65417306,0.0,1.0
1987-10-02,73.38,73.75,73.38,73.75,399400,3.79013134431833,3.80924211833574,3.79013134431833,3.80924211833574,7732706.16173624,0.0,1.0
1987-10-05,73.88,73.88,73.38,73.38,316100,3.81595671461213,3.81595671461213,3.79013134431833,3.79013134431833,6119950.97076822,0.0,1.0
1987-10-06,71.75,73.75,71.12,73.75,317700,3.70594063716054,3.80924211833574,3.67340067059035,3.80924211833574,6150928.26135103,0.0,1.0
1987-10-07,70.88,72.0,70.5,71.75,492600,3.66100449284932,3.71885332230744,3.64137721142603,3.70594063716054,9537133.33818546,0.0,1.0
1987-10-08,70.5,71.38,70.0,70.88,456100,3.64137721142603,3.68682986314312,3.61555184113223,3.66100449284932,8830463.8967649,0.0,1.0
1987-10-09,69.62,70.75,69.5,70.5,229500,3.59592455970894,3.65428989657293,3.58972647083843,3.64137721142603,4443305.11797313,0.0,1.0
1987-10-12,68.12,69.62,67.75,69.62,320400,3.51844844882754,3.59592455970894,3.49933767481012,3.59592455970894,6203202.43920954,0.0,1.0
1987-10-13,70.0,70.5,69.12,69.12,429300,3.61555184113223,3.64137721142603,3.57009918941514,3.57009918941514,8311594.27950267,0.0,1.0
1987-10-14,68.5,71.88,68.25,70.0,1520000,3.53807573025083,3.71265523343692,3.52516304510392,3.61555184113223,29428426.0536782,0.0,1.0
1987-10-15,67.5,69.25,67.38,68.5,651500,3.48642498966322,3.57681378569153,3.48022690079271,3.53807573025083,12613565.5091917,0.0,1.0
1987-10-16,64.75,68.62,62.88,67.5,946800,3.34438545304731,3.54427381912134,3.2477985681485,3.48642498966322,18330811.7023833,0.0,1.0
1987-10-19,50.75,62.75,50.0,62.75,1372300,2.62127508482087,3.24108397187211,2.58253702938016,3.24108397187211,26568834.9167517,0.0,1.0
1987-10-20,46.38,59.62,45.0,50.75,1637500,2.40201769102649,3.08771657479516,2.330547565679,2.62833975462687,31618106.0130096,0.125,1.0
1987-10-21,53.12,53.5,49.75,49.75,977900,2.7510819264193,2.77076210586281,2.5765498087229,2.5765498087229,18882043.2794638,0.0,1.0
1987-10-22,50.0,52.0,47.0,52.0,946500,2.58949729519889,2.69307718700685,2.43412745748696,2.69307718700685,18275747.9946953,0.0,1.0
1987-10-23,48.12,51.25,48.0,50.0,593900,2.49213219689941,2.65423472757886,2.48591740339094,2.58949729519889,11467476.7396192,0.0,1.0
1987-10-26,42.0,48.0,41.5,48.0,537300,2.17517772796707,2.48591740339094,2.14928275501508,2.48591740339094,10374600.5256733,0.0,1.0
1987-10-27,44.0,44.38,42.38,42.38,655600,2.27875761977502,2.29843779921854,2.19485790741058,2.19485790741058,12658827.6654223,0.0,1.0
1987-10-28,44.5,45.0,42.0,44.0,1000000,2.30465259272701,2.330547565679,2.17517772796707,2.27875761977502,19308767.0308455,0.0,1.0
1987-10-29,47.5,47.75,45.0,45.0,1440000,2.46002243043895,2.47296991691494,2.330547565679,2.330547565679,27804624.5244175,0.0,1.0
1987-10-30,49.75,50.62,49.5,49.5,1030000,2.5765498087229,2.62160706165936,2.5636023222469,2.5636023222469,19888030.0417709,0.0,1.0
1987-11-02,50.75,51.0,49.5,49.75,666900,2.62833975462687,2.64128724110287,2.5636023222469,2.5765498087229,12877016.7328709,0.0,1.0
1987-11-03,51.0,52.0,50.0,50.75,827100,2.64128724110287,2.69307718700685,2.58949729519889,2.62833975462687,15970281.2112123,0.0,1.0
1987-11-04,51.62,52.5,51.0,51.0,675500,2.67339700756334,2.71897215995884,2.64128724110287,2.64128724110287,13043072.1293361,0.0,1.0
1987-11-05,55.25,56.0,51.25,51.62,760800,2.86139451119477,2.90023697062276,2.65423472757886,2.67339700756334,14690109.9570673,0.0,1.0
1987-11-06,54.12,55.5,53.5,55.25,651000,2.80287187232328,2.87434199767077,2.77076210586281,2.86139451119477,12570007.3370804,0.0,1.0
1987-11-09,53.88,54.25,52.5,54.12,616200,2.79044228530633,2.8096045652908,2.71897215995884,2.80287187232328,11898062.244407,0.0,1.0
1987-11-10,53.25,54.88,52.75,53.88,624800,2.75781461938682,2.8422322312103,2.73191964643483,2.79044228530633,12064117.6408723,0.0,1.0
1987-11-11,55.38,55.75,54.38,54.38,411100,2.86812720416229,2.88728948414676,2.81633725825831,2.81633725825831,7937834.1263806,0.0,1.0
1987-11-12,57.62,59.38,56.88,56.88,1040000,2.9841366829872,3.0752869877782,2.94581212301826,2.94581212301826,20081117.7120794,0.0,1.0
1987-11-13,57.88,58.38,57.38,57.62,551900,2.99760206892224,3.02349704187423,2.97170709597025,2.9841366829872,10656508.5243236,0.0,1.0
1987-11-16,57.0,58.62,56.62,57.88,516500,2.95202691652674,3.03592662889118,2.93234673708322,2.99760206892224,9972978.1714317,0.0,1.0
1987-11-17,56.25,56.75,55.62,56.75,583000,2.91318445709875,2.93907943005074,2.88055679117925,2.93907943005074,11257011.1789829,0.0,1.0
1987-11-18,56.88,57.0,56.0,56.25,602400,2.94581212301826,2.95202691652674,2.90023697062276,2.91318445709875,11631601.2593813,0.0,1.0
1987-11-19,56.0,57.25,55.12,56.88,541700,2.90023697062276,2.96497440300273,2.85466181822726,2.94581212301826,10459559.100609,0.0,1.0
1987-11-20,57.5,57.75,55.25,56.0,407400,2.97792188947873,2.99086937595472,2.86139451119477,2.90023697062276,7866391.68836645,0.0,1.0
1987-11-23,58.62,59.0,57.12,57.5,353100,3.03592662889118,3.05560680833469,2.95824171003521,2.97792188947873,6817925.63859155,0.0,1.0
1987-11-24,60.0,60.38,59.5,59.5,604100,3.10739675423867,3.12707693368218,3.08150178128668,3.08150178128668,11664426.1633338,0.0,1.0
1987-11-25,61.0,61.25,60.25,60.25,480800,3.15918670014265,3.17213418661864,3.12034424071466,3.12034424071466,9283655.18843052,0.0,1.0
1987-11-27,59.88,61.0,59.75,61.0,217200,3.10118196073019,3.15918670014265,3.09444926776268,3.15918670014265,4193864.19909965,0.0,1.0
1987-11-30,56.75,58.0,54.75,58.0,820400,2.93907943005074,3.00381686243071,2.83549953824279,3.00381686243071,15840912.4721057,0.0,1.0
1987-12-01,55.88,57.62,55.25,56.75,324400,2.89402217711428,2.9841366829872,2.86139451119477,2.93907943005074,6263764.02480629,0.0,1.0
1987-12-02,56.38,56.38,55.62,55.88,361700,2.91991715006627,2.91991715006627,2.88055679117925,2.89402217711428,6983981.03505682,0.0,1.0
1987-12-03,55.0,56.38,54.62,56.38,288900,2.84844702471878,2.91991715006627,2.82876684527527,2.91991715006627,5578302.79521127,0.0,1.0
1987-12-04,53.38,54.5,53.0,54.5,503000,2.76454731235434,2.82255205176679,2.74486713291082,2.82255205176679,9712309.81651528,0.0,1.0
1987-12-07,55.75,55.88,53.75,53.75,368700,2.88728948414676,2.89402217711428,2.78370959233881,2.78370959233881,7119142.40427275,0.0,1.0
1987-12-08,57.25,57.25,54.75,55.75,524200,2.96497440300273,2.96497440300273,2.83549953824279,2.88728948414676,10121655.6775692,0.0,1.0
1987-12-09,59.5,59.5,56.0,57.25,930800,3.08150178128668,3.08150178128668,2.90023697062276,2.96497440300273,17972600.352311,0.0,1.0
1987-12-10,59.0,61.25,57.62,59.5,1240000,3.05560680833469,3.17213418661864,2.9841366829872,3.08150178128668,23942871.1182485,0.0,1.0
1987-12-11,58.25,59.5,58.0,59.0,232300,3.01676434890671,3.08150178128668,3.00381686243071,3.05560680833469,4485426.58126541,0.0,1.0
1987-12-14,60.0,60.75,58.25,58.25,491400,3.10739675423867,3.14623921366665,3.01676434890671,3.01676434890671,9488328.11895749,0.0,1.0
1987-12-15,60.0,61.38,60.0,60.0,723800,3.10739675423867,3.17886687958616,3.10739675423867,3.10739675423867,13975685.576926,0.0,1.0
1987-12-16,61.38,61.5,60.38,60.38,481500,3.17886687958616,3.18508167309464,3.12707693368218,3.12707693368218,9297171.32535211,0.0,1.0
1987-12-17,61.0,61.88,60.75,61.38,514300,3.15918670014265,3.20476185253815,3.14623921366665,3.17886687958616,9930498.88396384,0.0,1.0
1987-12-18,62.25,62.25,61.12,61.12,572500,3.22392413252262,3.22392413252262,3.16540149365112,3.16540149365112,11054269.1251591,0.0,1.0
1987-12-21,61.88,62.62,61.75,62.25,222800,3.20476185253815,3.24308641250709,3.19802915957063,3.22392413252262,4301993.29447238,0.0,1.0
1987-12-22,61.75,62.5,61.62,61.88,484900,3.19802915957063,3.23687161899861,3.19129646660311,3.20476185253815,9362821.13325699,0.0,1.0
1987-12-23,62.12,62.38,61.75,61.75,330100,3.2171914395551,3.23065682549014,3.19802915957063,3.19802915957063,6373823.99688211,0.0,1.0
1987-12-24,61.75,62.5,61.62,62.12,157700,3.19802915957063,3.23687161899861,3.19129646660311,3.2171914395551,3044992.56076434,0.0,1.0
1987-12-28,60.62,60.62,59.75,60.62,232900,3.13950652069914,3.13950652069914,3.09444926776268,3.13950652069914,4497011.84148392,0.0,1.0
1987-12-29,60.12,61.0,60.12,60.62,137400,3.11361154774715,3.15918670014265,3.11361154774715,3.13950652069914,2653024.59003817,0.0,1.0
1987-12-30,60.75,61.0,60.0,60.12,286800,3.14623921366665,3.15918670014265,3.10739675423867,3.11361154774715,5537754.3844465,0.0,1.0
1987-12-31,62.0,65.0,60.5,60.75,185700,3.21097664604663,3.36634648375856,3.13329172719066,3.14623921366665,3585638.03762801,0.0,1.0
1988-01-04,62.62,62.88,61.0,62.0,729800,3.24308641250709,3.25655179844213,3.15918670014265,3.21097664604663,14091538.1791111,0.0,1.0
1988-01-05,64.25,64.75,63.5,63.5,796100,3.32750402433058,3.35339899728256,3.28866156490259,3.28866156490259,15371709.4332561,0.0,1.0
1988-01-06,65.88,66.12,65.0,65.0,1000000,3.41192163615406,3.42435122317101,3.36634648375856,3.36634648375856,19308767.0308455,0.0,1.0
1988-01-07,65.25,65.38,64.75,65.38,253800,3.37929397023455,3.38602666320207,3.35339899728256,3.38602666320207,4900565.0724286,0.0,1.0
1988-01-08,61.0,65.38,61.0,65.25,627800,3.15918670014265,3.38602666320207,3.15918670014265,3.37929397023455,12122043.9419648,0.0,1.0
1988-01-11,60.25,62.25,59.5,61.0,568100,3.12034424071466,3.22392413252262,3.08150178128668,3.15918670014265,10969310.5502234,0.0,1.0
1988-01-12,60.25,60.25,58.25,60.25,467100,3.12034424071466,3.12034424071466,3.01676434890671,3.12034424071466,9019125.08010795,0.0,1.0
1988-01-13,59.62,60.38,59.5,60.25,671400,3.09745308462511,3.1369375586995,3.09121869398178,3.13018363550256,12923155.543079,0.188,1.0
1988-01-14,59.88,60.5,59.5,59.62,453500,3.11096093101898,3.14317194934282,3.09121869398178,3.09745308462511,8729000.65353933,0.0,1.0
1988-01-15,61.88,61.88,60.62,60.62,754600,3.21486744174105,3.21486744174105,3.14940633998614,3.14940633998614,14524595.1337614,0.0,1.0
1988-01-18,62.5,62.62,61.62,61.88,251200,3.2470784600649,3.25331285070822,3.20135959534718,3.21486744174105,4835115.68725266,0.0,1.0
1988-01-19,62.0,62.62,61.5,62.5,266200,3.22110183238438,3.25331285070822,3.19512520470386,3.2470784600649,5123836.76730357,0.0,1.0
1988-01-20,58.5,61.62,58.0,61.62,734700,3.03926543862074,3.20135959534718,3.01328881094022,3.20135959534718,14141558.5008938,0.0,1.0
1988-01-21,56.75,58.5,55.88,58.5,1030000,2.94834724173893,3.03926543862074,2.90314790957482,3.03926543862074,19825514.1634962,0.0,1.0
1988-01-22,57.88,58.0,57.12,57.12,439900,3.0070544202969,3.01328881094022,2.96756994622251,2.96756994622251,8467226.87429318,0.0,1.0
1988-01-25,58.5,59.0,57.88,57.88,274100,3.03926543862074,3.06524206630126,3.0070544202969,3.0070544202969,5275896.5361304,0.0,1.0
1988-01-26,57.62,58.62,57.5,58.5,275100,2.99354657390303,3.04549982926407,2.9873121832597,3.03926543862074,5295144.60813379,0.0,1.0
1988-01-27,56.75,58.0,56.0,57.62,386400,2.94834724173893,3.01328881094022,2.90938230021815,2.99354657390303,7437455.02211157,0.0,1.0
1988-01-28,57.25,58.0,57.0,57.0,307800,2.97432386941944,3.01328881094022,2.96133555557919,2.96133555557919,5924556.56264479,0.0,1.0
1988-01-29,58.25,58.38,57.62,57.62,418300,3.02627712478048,3.03303104797742,2.99354657390303,2.99354657390303,8051468.51901987,0.0,1.0
1988-02-01,58.38,59.38,58.38,58.38,451700,3.03303104797742,3.08498430333846,3.03303104797742,3.03303104797742,8694354.12393323,0.0,1.0
1988-02-02,57.5,58.5,57.38,58.38,511700,2.9873121832597,3.03926543862074,2.98107779261638,3.03303104797742,9849238.44413691,0.0,1.0
1988-02-03,58.25,59.25,57.25,57.5,459400,3.02627712478048,3.07823038014152,2.97432386941944,2.9873121832597,8842564.27835938,0.0,1.0
1988-02-04,58.38,58.75,57.88,58.25,360000,3.03303104797742,3.052253752461,3.0070544202969,3.02627712478048,6929305.92122196,0.0,1.0
1988-02-05,59.25,59.75,58.62,58.62,342400,3.07823038014152,3.10420700782204,3.04549982926407,3.04549982926407,6590539.85396223,0.0,1.0
1988-02-08,58.12,59.0,58.12,59.0,212000,3.01952320158355,3.06524206630126,3.01952320158355,3.06524206630126,4080591.2647196,0.0,1.0
1988-02-09,58.5,58.62,58.0,58.12,173400,3.03926543862074,3.04549982926407,3.01328881094022,3.01952320158355,3337615.68538859,0.0,1.0
1988-02-10,59.88,60.25,58.75,58.75,598000,3.11096093101898,3.13018363550256,3.052253752461,3.052253752461,11510347.0580298,0.0,1.0
1988-02-11,60.25,60.62,59.75,59.88,379000,3.13018363550256,3.14940633998614,3.10420700782204,3.11096093101898,7295019.28928646,0.0,1.0
1988-02-12,60.25,61.5,60.12,60.25,410500,3.13018363550256,3.19512520470386,3.12342971230562,3.13018363550256,7901333.55739338,0.0,1.0
1988-02-16,61.62,61.75,60.0,60.25,231600,3.20135959534718,3.20811351854412,3.1171953216623,3.13018363550256,4457853.47598614,0.0,1.0
1988-02-17,61.25,61.88,61.0,61.62,399400,3.1821368908636,3.21486744174105,3.16914857702334,3.20135959534718,7687679.9581557,0.0,1.0
1988-02-18,61.62,62.25,61.25,61.25,297300,3.20135959534718,3.23409014622464,3.1821368908636,3.1821368908636,5722451.80660915,0.0,1.0
1988-02-19,62.0,62.75,61.62,61.62,263900,3.22110183238438,3.26006677390516,3.20135959534718,3.20135959534718,5079566.20169577,0.0,1.0
1988-02-22,63.5,63.75,62.25,62.25,505000,3.29903171542593,3.31202002926619,3.23409014622464,3.23409014622464,9720276.36171417,0.0,1.0
1988-02-23,64.12,64.75,63.75,63.75,503300,3.33124273374978,3.36397328462723,3.31202002926619,3.31202002926619,9687554.63930838,0.0,1.0
1988-02-24,64.25,64.62,64.0,64.12,212300,3.33799665694671,3.3572193614303,3.32500834310645,3.33124273374978,4086365.68632063,0.0,1.0
1988-02-25,64.25,64.88,64.0,64.25,289600,3.33799665694671,3.37072720782417,3.32500834310645,3.33799665694671,5574241.65218301,0.0,1.0
1988-02-26,64.0,64.62,64.0,64.25,186000,3.32500834310645,3.3572193614303,3.32500834310645,3.33799665694671,3580141.39263135,0.0,1.0
1988-02-29,65.0,65.0,63.88,64.0,293900,3.37696159846749,3.37696159846749,3.31877395246313,3.32500834310645,5657008.36179761,0.0,1.0
1988-03-01,65.88,65.88,64.38,65.0,549600,3.42268046318521,3.42268046318521,3.34475058014365,3.37696159846749,10578740.3730655,0.0,1.0
1988-03-02,65.0,66.5,64.5,65.88,377800,3.37696159846749,3.45489148150905,3.35098497078697,3.42268046318521,7271921.60288239,0.0,1.0
1988-03-03,65.12,65.25,64.75,65.0,332700,3.38319598911082,3.38994991230775,3.36397328462723,3.37696159846749,6403833.5555293,0.0,1.0
1988-03-04,64.0,65.12,63.5,65.12,844700,3.32500834310645,3.38319598911082,3.29903171542593,3.38319598911082,16258846.4212672,0.0,1.0
1988-03-07,64.62,64.88,63.88,64.0,167800,3.3572193614303,3.37072720782417,3.31877395246313,3.32500834310645,3229826.48216957,0.0,1.0
1988-03-08,64.75,65.12,64.5,64.62,217400,3.36397328462723,3.38319598911082,3.35098497078697,3.3572193614303,4184530.85353794,0.0,1.0
1988-03-09,65.5,65.62,64.25,64.75,342200,3.40293822614801,3.40917261679134,3.33799665694671,3.36397328462723,6586690.23956155,0.0,1.0
1988-03-10,63.25,65.25,63.25,65.25,298200,3.28604340158568,3.38994991230775,3.28604340158568,3.38994991230775,5739775.07141219,0.0,1.0
1988-03-11,63.5,63.75,62.25,63.25,160400,3.29903171542593,3.31202002926619,3.23409014622464,3.28604340158568,3087390.74934446,0.0,1.0
1988-03-14,64.75,64.75,63.75,63.75,188500,3.36397328462723,3.36397328462723,3.31202002926619,3.31202002926619,3628261.57263984,0.0,1.0
1988-03-15,64.62,64.75,64.25,64.75,135100,3.3572193614303,3.36397328462723,3.33799665694671,3.36397328462723,2600414.52765858,0.0,1.0
1988-03-16,65.5,65.75,64.75,64.75,243700,3.40293822614801,3.41592653998827,3.36397328462723,3.36397328462723,4690755.14722721,0.0,1.0
1988-03-17,67.0,67.25,65.75,65.75,567500,3.48086810918957,3.49385642302983,3.41592653998827,3.41592653998827,10923280.8619263,0.0,1.0
1988-03-18,67.25,67.62,66.5,67.0,406300,3.49385642302983,3.51307912751341,3.45489148150905,3.48086810918957,7820491.65497913,0.0,1.0
1988-03-21,65.5,66.75,65.12,66.75,318100,3.40293822614801,3.46787979534931,3.38319598911082,3.46787979534931,6122811.70427975,0.0,1.0
1988-03-22,65.0,65.75,64.75,65.5,197300,3.37696159846749,3.41592653998827,3.36397328462723,3.40293822614801,3797644.60626971,0.0,1.0
1988-03-23,64.62,65.88,64.62,65.0,179100,3.3572193614303,3.42268046318521,3.3572193614303,3.37696159846749,3447329.69580793,0.0,1.0
1988-03-24,63.75,64.12,62.5,64.12,482000,3.31202002926619,3.33124273374978,3.2470784600649,3.33124273374978,9277570.70563609,0.0,1.0
1988-03-25,62.5,63.75,62.38,63.75,274300,3.2470784600649,3.31202002926619,3.24084406942157,3.31202002926619,5279746.15053107,0.0,1.0
1988-03-28,62.0,62.62,61.25,62.5,286700,3.22110183238438,3.25331285070822,3.1821368908636,3.2470784600649,5518422.24337316,0.0,1.0
1988-03-29,63.12,63.5,62.62,62.62,304100,3.27928947838874,3.29903171542593,3.25331285070822,3.25331285070822,5853338.69623222,0.0,1.0
1988-03-30,61.62,63.5,61.5,63.12,283100,3.20135959534718,3.29903171542593,3.19512520470386,3.27928947838874,5449129.18416095,0.0,1.0
1988-03-31,62.38,62.38,60.88,61.62,215900,3.24084406942157,3.24084406942157,3.16291418638001,3.20135959534718,4155658.74553284,0.0,1.0
1988-04-04,61.75,62.62,61.5,62.38,98300,3.20811351854412,3.25331285070822,3.19512520470386,3.24084406942157,1892085.47793366,0.0,1.0
1988-04-05,62.88,62.88,61.88,61.88,193400,3.26682069710209,3.26682069710209,3.21486744174105,3.21486744174105,3722577.12545647,0.0,1.0
1988-04-06,64.12,64.38,62.38,62.88,268000,3.33124273374978,3.34475058014365,3.24084406942157,3.26682069710209,5158483.29690969,0.0,1.0
1988-04-07,64.88,65.25,64.0,64.12,193600,3.37072720782417,3.38994991230775,3.32500834310645,3.33124273374978,3726426.73985715,0.0,1.0
1988-04-08,65.38,65.38,64.12,64.88,205600,3.39670383550469,3.39670383550469,3.33124273374978,3.37072720782417,3957403.60389788,0.0,1.0
1988-04-11,65.88,65.88,65.25,65.38,193600,3.42268046318521,3.42268046318521,3.38994991230775,3.39670383550469,3726426.73985714,0.0,1.0
1988-04-12,67.12,67.25,65.62,65.88,414200,3.48710249983289,3.49385642302983,3.40917261679134,3.42268046318521,7972551.42380595,0.0,1.0
1988-04-13,65.25,68.5,64.5,67.12,991100,3.38994991230775,3.55879799223113,3.35098497078697,3.48710249983289,19076764.1625642,0.0,1.0
1988-04-14,62.75,64.5,62.75,64.5,635800,3.26006677390516,3.35098497078697,3.26006677390516,3.35098497078697,12237924.1797581,0.0,1.0
1988-04-15,61.75,63.0,61.0,62.75,671200,3.20811351854412,3.27305508774542,3.16914857702334,3.26006677390516,12919305.9286783,0.0,1.0
1988-04-18,62.12,62.12,61.12,61.75,199300,3.2273362230277,3.2273362230277,3.17538296766666,3.20811351854412,3836140.7502765,0.0,1.0
1988-04-19,62.38,63.38,62.12,62.12,228600,3.25061128142945,3.30272111280857,3.23706272527088,3.23706272527088,4386888.11592666,0.188,1.0
1988-04-20,61.38,62.25,60.75,62.25,428800,3.19850145005033,3.24383700335016,3.16567225628148,3.24383700335016,8228773.50878983,0.0,1.0
1988-04-21,61.38,62.38,61.25,61.38,453300,3.19850145005033,3.25061128142945,3.19172717197104,3.19850145005033,8698934.30861574,0.0,1.0
1988-04-22,62.88,62.88,62.38,62.38,240300,3.27666619711901,3.27666619711901,3.25061128142945,3.25061128142945,4611413.88563945,0.0,1.0
1988-04-25,63.12,63.38,62.38,62.88,319800,3.28917255664999,3.30272111280857,3.25061128142945,3.27666619711901,6137037.70548272,0.0,1.0
1988-04-26,63.75,63.88,62.25,63.12,179800,3.32200175041884,3.32877602849813,3.24383700335016,3.28917255664999,3450404.56362036,0.0,1.0
1988-04-27,63.12,63.62,62.38,63.62,189600,3.28917255664999,3.31522747233955,3.25061128142945,3.31522747233955,3638468.88355073,0.0,1.0
1988-04-28,63.75,63.88,62.0,63.12,169300,3.32200175041884,3.32877602849813,3.23080954550538,3.28917255664999,3248907.07798069,0.0,1.0
1988-04-29,62.75,63.62,62.5,63.62,190400,3.26989191903972,3.31522747233955,3.25686446119494,3.31522747233955,3653821.0729328,0.0,1.0
1988-05-02,62.25,62.5,62.12,62.5,116500,3.24383700335016,3.25686446119494,3.23706272527088,3.25686446119494,2235662.57876403,0.0,1.0
1988-05-03,62.62,62.88,62.25,62.25,133200,3.26311764096043,3.27666619711901,3.24383700335016,3.24383700335016,2556139.53211476,0.0,1.0
1988-05-04,62.5,62.88,62.25,62.62,195300,3.25686446119494,3.27666619711901,3.24383700335016,3.26311764096043,3747853.23289798,0.0,1.0
1988-05-05,61.88,63.0,61.62,62.5,216600,3.22455636573989,3.2829193768845,3.21100780958132,3.25686446119494,4156605.27519561,0.0,1.0
1988-05-06,61.75,62.5,61.62,61.88,212900,3.2177820876606,3.25686446119494,3.21100780958132,3.22455636573989,4085601.39930354,0.0,1.0
1988-05-09,60.0,61.62,60.0,61.62,249800,3.12658988274714,3.21100780958132,3.12658988274714,3.21100780958132,4793721.13455154,0.0,1.0
1988-05-10,59.88,60.5,59.75,60.0,390800,3.12033670298165,3.1526447984367,3.11356242490236,3.12658988274714,7499544.51314148,0.0,1.0
1988-05-11,58.88,59.62,58.38,59.62,430800,3.06822687160253,3.10678814682308,3.04217195591297,3.10678814682308,8267153.98224501,0.0,1.0
1988-05-12,59.62,59.75,58.75,58.88,266000,3.10678814682308,3.11356242490236,3.06145259352324,3.06822687160253,5104602.96953847,0.0,1.0
1988-05-13,60.62,60.62,59.75,59.75,202700,3.1588979782022,3.1588979782022,3.11356242490236,3.11356242490236,3889860.98468213,0.0,1.0
1988-05-16,62.75,62.75,60.88,60.88,331400,3.26989191903972,3.26989191903972,3.17244653436077,3.17244653436077,6359644.45152274,0.0,1.0
1988-05-17,63.75,63.75,62.75,62.75,739500,3.32200175041884,3.32200175041884,3.26989191903972,3.26989191903972,14191180.0600515,0.0,1.0
1988-05-18,62.25,63.62,61.38,63.62,455000,3.24383700335016,3.31522747233955,3.19850145005033,3.31522747233955,8731557.71105265,0.0,1.0
1988-05-19,61.0,61.88,60.5,61.88,293000,3.17869971412626,3.22455636573989,3.1526447984367,3.22455636573989,5622739.36118335,0.0,1.0
1988-05-20,61.38,61.38,60.5,61.0,275100,3.19850145005033,3.19850145005033,3.1526447984367,3.17869971412626,5279234.12375952,0.0,1.0
1988-05-23,60.12,61.38,60.0,61.38,186300,3.13284306251264,3.19850145005033,3.12658988274714,3.19850145005033,3575141.10234968,0.0,1.0
1988-05-24,60.38,60.5,60.0,60.12,396700,3.14639161867121,3.1526447984367,3.12658988274714,3.13284306251264,7612766.90983425,0.0,1.0
1988-05-25,60.0,61.12,59.88,60.38,395700,3.12658988274714,3.18495289389176,3.12033670298165,3.14639161867121,7593576.67310667,0.0,1.0
1988-05-26,60.62,60.75,60.25,60.25,272900,3.1588979782022,3.16567225628148,3.13961734059192,3.13961734059192,5237015.60295882,0.0,1.0
1988-05-27,60.25,60.75,59.88,60.62,118700,3.13961734059192,3.16567225628148,3.12033670298165,3.1588979782022,2277881.09956472,0.0,1.0
1988-05-31,62.0,62.75,60.12,60.25,212100,3.23080954550538,3.26989191903972,3.13284306251264,3.13961734059192,4070249.20992147,0.0,1.0
1988-06-01,63.38,63.88,62.38,62.38,429500,3.30272111280857,3.32877602849813,3.25061128142945,3.25061128142945,8242206.67449913,0.0,1.0
1988-06-02,63.0,63.62,62.88,63.38,276700,3.2829193768845,3.31522747233955,3.27666619711901,3.30272111280857,5309938.50252366,0.0,1.0
1988-06-03,63.75,63.88,63.0,63.0,266000,3.32200175041884,3.32877602849813,3.2829193768845,3.2829193768845,5104602.96953847,0.0,1.0
1988-06-06,64.12,64.25,63.62,63.75,191500,3.34128238802911,3.3480566661084,3.31522747233955,3.32200175041884,3674930.33333315,0.0,1.0
1988-06-07,63.25,64.0,62.62,64.0,243300,3.29594683472928,3.33502920826362,3.26311764096043,3.33502920826362,4668984.59582222,0.0,1.0
1988-06-08,64.75,64.88,63.38,63.38,333000,3.37411158179796,3.38088585987724,3.30272111280857,3.30272111280857,6390348.83028688,0.0,1.0
1988-06-09,64.0,65.12,63.88,64.75,243200,3.33502920826362,3.39339221940823,3.32877602849813,3.37411158179796,4667065.57214946,0.0,1.0
1988-06-10,64.25,64.88,63.75,64.0,273500,3.3480566661084,3.38088585987724,3.32200175041884,3.33502920826362,5248529.74499538,0.0,1.0
1988-06-13,64.5,65.0,64.0,64.25,278300,3.36108412395318,3.38713903964274,3.33502920826362,3.3480566661084,5340642.8812878,0.0,1.0
1988-06-14,65.75,66.12,64.75,64.75,1070100,3.42622141317708,3.44550205078735,3.37411158179796,3.37411158179796,20535472.3221921,0.0,1.0
1988-06-15,65.88,66.0,65.38,65.75,253300,3.43299569125636,3.43924887102186,3.4069407755668,3.42622141317708,4860886.9630981,0.0,1.0
1988-06-16,65.75,65.75,65.12,65.75,335100,3.42622141317708,3.42622141317708,3.39339221940823,3.42622141317708,6430648.32741481,0.0,1.0
1988-06-17,65.88,65.88,65.12,65.75,685800,3.43299569125636,3.43299569125636,3.39339221940823,3.42622141317708,13160664.34778,0.0,1.0
1988-06-20,66.0,66.75,65.5,65.88,569000,3.43924887102186,3.4783312445562,3.4131939553323,3.43299569125636,10919244.6979977,0.0,1.0
1988-06-21,66.38,66.75,66.0,66.0,453600,3.45905060694592,3.4783312445562,3.43924887102186,3.43924887102186,8704691.37963403,0.0,1.0
1988-06-22,68.38,68.5,67.25,67.25,386500,3.56327026970416,3.56952344946966,3.50438616024576,3.50438616024576,7417026.49521285,0.0,1.0
1988-06-23,67.88,68.25,67.25,68.25,246500,3.5372153540146,3.55649599162488,3.50438616024576,3.55649599162488,4730393.3533505,0.0,1.0
1988-06-24,66.38,67.88,66.38,67.88,173300,3.45905060694592,3.5372153540146,3.45905060694592,3.5372153540146,3325668.02489104,0.0,1.0
1988-06-27,65.88,66.75,65.38,66.38,269500,3.43299569125636,3.4783312445562,3.4069407755668,3.45905060694592,5171768.79808503,0.0,1.0
1988-06-28,66.25,66.62,65.25,65.88,251800,3.45227632886664,3.47155696647691,3.40016649748752,3.43299569125636,4832101.60800671,0.0,1.0
1988-06-29,66.12,66.62,65.5,66.25,216200,3.44550205078735,3.47155696647691,3.4131939553323,3.45227632886664,4148929.18050458,0.0,1.0
1988-06-30,67.75,67.75,66.12,66.12,203000,3.53044107593532,3.53044107593532,3.44550205078735,3.44550205078735,3895618.05570041,0.0,1.0
1988-07-01,66.5,67.75,66.38,67.75,289800,3.46530378671142,3.53044107593532,3.45905060694592,3.53044107593532,5561330.60365506,0.0,1.0
1988-07-05,66.88,67.25,66.25,66.5,183700,3.48510552263548,3.50438616024576,3.45227632886664,3.46530378671142,3525246.48685796,0.0,1.0
1988-07-06,67.12,67.75,66.75,66.88,210000,3.49761188216647,3.53044107593532,3.4783312445562,3.48510552263548,4029949.71279353,0.0,1.0
1988-07-07,66.75,67.0,66.5,67.0,234900,3.4783312445562,3.49135870240098,3.46530378671142,3.49135870240098,4507786.60731047,0.0,1.0
1988-07-08,66.62,66.88,66.5,66.75,139300,3.47155696647691,3.48510552263548,3.46530378671142,3.4783312445562,2673199.97615304,0.0,1.0
1988-07-11,66.5,66.75,66.38,66.62,174300,3.46530378671142,3.4783312445562,3.45905060694592,3.47155696647691,3344858.26161862,0.0,1.0
1988-07-12,64.38,66.5,63.62,66.5,735200,3.35483094418768,3.46530378671142,3.31522747233955,3.46530378671142,14108662.0421229,0.0,1.0
1988-07-13,64.38,64.75,64.0,64.38,469500,3.35483094418768,3.37411158179796,3.33502920826362,3.35483094418768,9009816.14360268,0.0,1.0
1988-07-14,64.12,64.62,64.12,64.38,374200,3.35107903632839,3.37721034509576,3.35107903632839,3.36466731688742,7159993.46475836,0.188,1.0
1988-07-15,64.25,64.88,64.0,64.12,188800,3.35787317660791,3.3907986256548,3.34480752222422,3.35107903632839,3612524.76255045,0.0,1.0
1988-07-18,63.5,64.0,62.75,64.0,330700,3.31867621345684,3.34480752222422,3.27947925030578,3.34480752222422,6327658.57508175,0.0,1.0
1988-07-19,62.38,63.25,61.88,63.25,471400,3.26014208181792,3.30561055907315,3.23401077305054,3.30561055907315,9019831.4251392,0.0,1.0
1988-07-20,62.12,62.88,62.0,62.38,251500,3.24655380125888,3.28627339058529,3.24028228715471,3.26014208181792,4812235.05180847,0.0,1.0
1988-07-21,61.88,62.5,61.62,62.12,204000,3.23401077305054,3.26641359592209,3.2204224924915,3.24655380125888,3903363.62055239,0.0,1.0
1988-07-22,61.0,61.75,60.62,61.75,382900,3.18801966961996,3.22721663277102,3.16815987495675,3.22721663277102,7326460.44269368,0.0,1.0
1988-07-25,62.0,62.12,61.5,61.5,455100,3.24028228715471,3.24655380125888,3.21415097838733,3.21415097838733,8707945.01820291,0.0,1.0
1988-07-26,62.12,62.25,61.25,62.0,288300,3.24655380125888,3.2533479415384,3.20108532400365,3.24028228715471,5516371.23433949,0.0,1.0
1988-07-27,61.88,62.38,61.62,62.12,270600,3.23401077305054,3.26014208181792,3.2204224924915,3.24655380125888,5177697.03785038,0.0,1.0
1988-07-28,61.75,62.38,61.5,61.88,176600,3.22721663277102,3.26014208181792,3.21415097838733,3.23401077305054,3379088.3107331,0.0,1.0
1988-07-29,62.25,62.38,61.62,61.75,229200,3.2533479415384,3.26014208181792,3.2204224924915,3.22721663277102,4385543.83250298,0.0,1.0
1988-08-01,62.5,62.62,62.38,62.38,317200,3.26641359592209,3.27268511002626,3.26014208181792,3.26014208181792,6069347.74725107,0.0,1.0
1988-08-02,63.0,63.12,62.5,62.5,208900,3.29254490468946,3.29881641879363,3.26641359592209,3.26641359592209,3997120.88398723,0.0,1.0
1988-08-03,62.5,63.12,62.5,63.0,382600,3.26641359592209,3.29881641879363,3.26641359592209,3.29254490468946,7320720.20207522,0.0,1.0
1988-08-04,63.12,63.38,62.38,62.5,246700,3.29881641879363,3.31240469935267,3.26014208181792,3.26641359592209,4720391.20191312,0.0,1.0
1988-08-05,63.0,63.38,62.88,63.12,191700,3.29254490468946,3.31240469935267,3.28627339058529,3.29881641879363,3668013.75519556,0.0,1.0
1988-08-08,62.75,63.25,62.62,63.0,130600,3.27947925030578,3.30561055907315,3.27268511002626,3.29254490468946,2498918.08256932,0.0,1.0
1988-08-09,61.0,63.0,60.62,62.75,355100,3.18801966961996,3.29254490468946,3.16815987495675,3.27947925030578,6794531.47871644,0.0,1.0
1988-08-10,59.25,60.88,58.12,60.88,733200,3.09656008893414,3.18174815551579,3.03750333111987,3.18174815551579,14029148.0715148,0.0,1.0
1988-08-11,58.88,59.38,57.75,59.25,523200,3.07722292044628,3.10335422921366,3.01816616263201,3.09656008893414,10010979.6385932,0.0,1.0
1988-08-12,58.88,59.25,58.25,58.88,332200,3.07722292044628,3.09656008893414,3.04429747139939,3.07722292044628,6356359.77817404,0.0,1.0
1988-08-15,57.75,58.62,57.62,58.62,189500,3.01816616263201,3.06363463988724,3.01137202235249,3.06363463988724,3625918.65732685,0.0,1.0
1988-08-16,57.38,58.0,57.0,57.75,493900,2.99882899414415,3.0312318170157,2.97896919948094,3.01816616263201,9450349.47152366,0.0,1.0
1988-08-17,55.38,57.38,54.62,57.38,803100,2.89430375907464,2.99882899414415,2.85458416974823,2.99882899414415,15366624.1356158,0.0,1.0
1988-08-18,55.38,56.62,55.25,55.38,682900,2.89430375907464,2.95910940481774,2.88750961879513,2.89430375907464,13066701.0611531,0.0,1.0
1988-08-19,55.0,55.38,54.75,55.38,337400,2.87444396441144,2.89430375907464,2.86137831002775,2.89430375907464,6455857.28222733,0.0,1.0
1988-08-22,55.0,55.25,54.12,55.0,446300,2.87444396441144,2.88750961879513,2.82845286098085,2.87444396441144,8539564.62672809,0.0,1.0
1988-08-23,55.25,55.25,54.88,55.0,262800,2.88750961879513,2.88750961879513,2.86817245030727,2.87444396441144,5028450.78177043,0.0,1.0
1988-08-24,56.25,56.5,55.25,55.25,398100,2.93977223632988,2.95283789071357,2.88750961879513,2.88750961879513,7617299.30069562,0.0,1.0
1988-08-25,57.0,57.0,56.0,56.25,230400,2.97896919948094,2.97896919948094,2.92670658194619,2.93977223632988,4408504.79497683,0.0,1.0
1988-08-26,56.5,56.88,56.25,56.88,213700,2.95283789071357,2.97269768537677,2.93977223632988,2.97269768537677,4088964.73388258,0.0,1.0
1988-08-29,57.0,57.12,56.62,56.62,141600,2.97896919948094,2.98524071358511,2.95910940481774,2.95910940481774,2709393.57191284,0.0,1.0
1988-08-30,56.88,57.0,56.75,57.0,127700,2.97269768537677,2.97896919948094,2.96590354509726,2.97896919948094,2443429.08992422,0.0,1.0
1988-08-31,55.62,56.88,55.25,56.88,451200,2.90684678728298,2.97269768537677,2.88750961879513,2.97269768537677,8633321.89016295,0.0,1.0
1988-09-01,54.12,55.5,53.88,55.5,624700,2.82845286098085,2.90057527317881,2.81590983277251,2.90057527317881,11953094.381172,0.0,1.0
1988-09-02,55.12,55.25,54.5,54.5,605400,2.88071547851561,2.88750961879513,2.84831265564406,2.84831265564406,11583805.5680511,0.0,1.0
1988-09-06,55.75,56.25,55.62,55.62,419500,2.9136409275625,2.93977223632988,2.90684678728298,2.90684678728298,8026769.79814573,0.0,1.0
1988-09-07,56.25,56.62,55.88,55.88,307500,2.93977223632988,2.95910940481774,2.92043506784202,2.92043506784202,5883746.63392088,0.0,1.0
1988-09-08,56.38,56.62,55.88,56.25,190200,2.9465663766094,2.95910940481774,2.92043506784202,2.93977223632988,3639312.55210326,0.0,1.0
1988-09-09,56.75,56.88,56.12,56.38,207100,2.96590354509726,2.97269768537677,2.93297809605036,2.9465663766094,3962679.44027647,0.0,1.0
1988-09-12,56.12,56.62,56.12,56.62,129200,2.93297809605036,2.95910940481774,2.93297809605036,2.95910940481774,2472130.29301652,0.0,1.0
1988-09-13,57.38,57.38,56.0,56.12,271900,2.99882899414415,2.99882899414415,2.92670658194619,2.93297809605036,5202571.4138637,0.0,1.0
1988-09-14,57.0,58.12,56.75,57.38,521800,2.97896919948094,3.03750333111987,2.96590354509726,2.99882899414415,9984191.8490404,0.0,1.0
1988-09-15,56.12,56.88,56.12,56.88,158900,2.93297809605036,2.97269768537677,2.93297809605036,2.97269768537677,3040414.114244,0.0,1.0
1988-09-16,56.5,56.5,56.0,56.12,308200,2.95283789071357,2.95283789071357,2.92670658194619,2.93297809605036,5897140.52869728,0.0,1.0
1988-09-19,56.12,56.38,55.5,56.38,283800,2.93297809605036,2.9465663766094,2.90057527317881,2.9465663766094,5430267.6250626,0.0,1.0
1988-09-20,56.0,56.38,55.75,56.12,244900,2.92670658194619,2.9465663766094,2.9136409275625,2.93297809605036,4685949.75820236,0.0,1.0
1988-09-21,56.12,56.38,55.75,56.0,353800,2.93297809605036,2.9465663766094,2.9136409275625,2.92670658194619,6769657.10270312,0.0,1.0
1988-09-22,56.38,56.62,55.75,56.12,205400,2.9465663766094,2.95910940481774,2.9136409275625,2.93297809605036,3930151.4101052,0.0,1.0
1988-09-23,56.38,56.62,56.0,56.38,282200,2.9465663766094,2.95910940481774,2.92670658194619,2.9465663766094,5399653.0084308,0.0,1.0
1988-09-26,55.75,56.38,55.75,56.38,189500,2.9136409275625,2.9465663766094,2.9136409275625,2.9465663766094,3625918.65732686,0.0,1.0
1988-09-27,56.25,56.25,55.88,55.88,140900,2.93977223632988,2.93977223632988,2.92043506784202,2.92043506784202,2695999.67713643,0.0,1.0
1988-09-28,56.12,56.25,55.75,56.25,277300,2.93297809605036,2.93977223632988,2.9136409275625,2.93977223632988,5305895.74499597,0.0,1.0
1988-09-29,57.25,57.38,56.0,56.12,411700,2.99203485386463,2.99882899414415,2.92670658194619,2.93297809605036,7877523.54206579,0.0,1.0
1988-09-30,57.5,58.0,57.12,57.25,314700,3.00510050824832,3.0312318170157,2.98524071358511,2.99203485386463,6021512.40876391,0.0,1.0
1988-10-03,58.0,58.25,57.12,57.5,265400,3.0312318170157,3.04429747139939,2.98524071358511,3.00510050824832,5078199.53379708,0.0,1.0
1988-10-04,58.0,58.25,57.75,58.0,313300,3.0312318170157,3.04429747139939,3.01816616263201,3.0312318170157,5994724.6192111,0.0,1.0
1988-10-05,57.75,58.12,57.0,58.0,297400,3.01816616263201,3.03750333111987,2.97896919948094,3.0312318170157,5690491.86643275,0.0,1.0
1988-10-06,58.62,58.62,57.38,57.75,421500,3.06363463988724,3.06363463988724,2.99882899414415,3.01816616263201,8065038.06893547,0.0,1.0
1988-10-07,59.88,60.0,58.75,58.75,397700,3.12948553798103,3.1357570520852,3.07042878016676,3.07042878016676,7609645.64653769,0.0,1.0
1988-10-10,60.12,60.5,59.88,59.88,149200,3.14202856618937,3.16188836085258,3.12948553798103,3.12948553798103,2854813.00091381,0.0,1.0
1988-10-11,60.12,60.12,59.75,60.12,191000,3.14202856618937,3.14202856618937,3.12269139770152,3.14202856618937,3654619.86041916,0.0,1.0
1988-10-12,59.0,59.5,58.62,59.5,248100,3.08349443455045,3.10962574331783,3.06363463988724,3.10962574331783,4747178.99146593,0.0,1.0
1988-10-13,59.12,59.38,58.88,59.0,213000,3.08976594865462,3.10335422921366,3.07722292044628,3.08349443455045,4075570.83910618,0.0,1.0
1988-10-14,59.0,59.38,58.38,59.12,318000,3.08349443455045,3.10335422921366,3.0510916116789,3.08976594865462,6084655.05556697,0.0,1.0
1988-10-17,59.0,59.25,58.25,59.0,212000,3.08349443455045,3.09656008893414,3.04429747139939,3.08349443455045,4056436.70371131,0.0,1.0
1988-10-18,58.88,59.0,58.38,59.0,194900,3.08704829254281,3.09333983118251,3.06083354821076,3.09333983118251,3717373.65681035,0.188,1.0
1988-10-19,58.75,59.12,58.12,58.88,467000,3.08023245901648,3.0996313698222,3.04720188115809,3.08704829254281,8907201.11713919,0.0,1.0
1988-10-20,61.25,61.5,58.5,58.75,1114100,3.21130618067676,3.22441355284278,3.06712508685045,3.08023245901648,21249492.001295,0.0,1.0
1988-10-21,63.62,63.62,61.0,61.25,723400,3.3355640688107,3.3355640688107,3.19819880851073,3.21130618067676,13797578.7754571,0.0,1.0
1988-10-24,63.5,64.12,63.25,63.62,557800,3.329272530171,3.36177881314275,3.31616515800498,3.3355640688107,10639050.9274952,0.0,1.0
1988-10-25,63.25,63.62,63.12,63.5,318700,3.31616515800498,3.3355640688107,3.30934932447864,3.329272530171,6078640.24846308,0.0,1.0
1988-10-26,62.38,63.38,62.38,63.25,294100,3.2705515028672,3.32298099153131,3.2705515028672,3.31616515800498,5609438.64786004,0.0,1.0
1988-10-27,61.88,62.0,61.38,62.0,535100,3.24433675853514,3.25062829717484,3.21812201420309,3.25062829717484,10206088.4749062,0.0,1.0
1988-10-28,62.25,62.62,61.88,61.88,264800,3.26373566934087,3.28313458014659,3.24433675853514,3.24433675853514,5050592.83901168,0.0,1.0
1988-10-31,61.75,62.25,61.62,62.25,235500,3.23752092500881,3.26373566934087,3.23070509148248,3.26373566934087,4491747.03016334,0.0,1.0
1988-11-01,61.25,61.75,61.12,61.75,198500,3.21130618067676,3.23752092500881,3.20449034715042,3.23752092500881,3786037.30567907,0.0,1.0
1988-11-02,61.12,61.38,60.75,61.25,155900,3.20449034715042,3.21812201420309,3.1850914363447,3.21130618067676,2973517.46073234,0.0,1.0
1988-11-03,61.75,62.0,61.12,61.12,210600,3.23752092500881,3.25062829717484,3.20449034715042,3.20449034715042,4016823.45882123,0.0,1.0
1988-11-04,61.0,61.62,61.0,61.62,149800,3.19819880851073,3.23070509148248,3.19819880851073,3.23070509148248,2857170.72237141,0.0,1.0
1988-11-07,60.25,60.62,59.88,60.62,152700,3.15887669201264,3.17827560281837,3.13947778120692,3.17827560281837,2912483.10618235,0.0,1.0
1988-11-08,61.0,61.25,60.25,60.25,279400,3.19819880851073,3.21130618067676,3.15887669201264,3.15887669201264,5329062.08164602,0.0,1.0
1988-11-09,60.62,60.88,60.5,60.88,209000,3.17827560281837,3.19190726987103,3.17198406417867,3.19190726987103,3986306.28154623,0.0,1.0
1988-11-10,61.0,61.12,60.75,60.75,175000,3.19819880851073,3.20449034715042,3.1850914363447,3.1850914363447,3337816.26445259,0.0,1.0
1988-11-11,60.12,60.88,59.88,60.88,182500,3.15206085848631,3.19190726987103,3.13947778120692,3.19190726987103,3480865.53292913,0.0,1.0
1988-11-14,60.62,61.0,60.12,60.12,304600,3.17827560281837,3.19819880851073,3.15206085848631,3.15206085848631,5809707.62372718,0.0,1.0
1988-11-15,60.5,60.62,60.25,60.62,179300,3.17198406417867,3.17827560281837,3.15887669201264,3.17827560281837,3419831.17837914,0.0,1.0
1988-11-16,60.0,60.62,59.5,60.5,287000,3.14576931984662,3.17827560281837,3.11955457551456,3.17198406417867,5474018.67370224,0.0,1.0
1988-11-17,61.12,61.38,60.62,60.62,518700,3.20449034715042,3.21812201420309,3.17827560281837,3.17827560281837,9893287.40783748,0.0,1.0
1988-11-18,62.62,62.62,61.12,61.12,255600,3.28313458014659,3.28313458014659,3.20449034715042,3.20449034715042,4875119.06968046,0.0,1.0
1988-11-21,61.75,62.5,61.5,62.5,178400,3.23752092500881,3.27684304150689,3.22441355284278,3.27684304150689,3402665.26616195,0.0,1.0
1988-11-22,62.0,62.25,61.38,61.75,125000,3.25062829717484,3.26373566934087,3.21812201420309,3.23752092500881,2384154.47460899,0.0,1.0
1988-11-23,63.75,64.0,62.0,62.0,276400,3.34237990233703,3.35548727450306,3.25062829717484,3.25062829717484,5271842.37425541,0.0,1.0
1988-11-25,63.38,63.75,63.0,63.75,189900,3.32298099153131,3.34237990233703,3.30305778583895,3.34237990233703,3622007.47782598,0.0,1.0
1988-11-28,63.88,64.0,63.25,63.38,381000,3.34919573586337,3.35548727450306,3.31616515800498,3.32298099153131,7266902.8386082,0.0,1.0
1988-11-29,64.25,64.75,64.12,64.12,286400,3.36859464666909,3.39480939100114,3.36177881314275,3.36177881314275,5462574.73222412,0.0,1.0
1988-11-30,63.38,64.5,63.38,64.25,370800,3.32298099153131,3.38170201883511,3.32298099153131,3.36859464666909,7072355.83348012,0.0,1.0
1988-12-01,62.62,63.38,62.38,63.38,222100,3.28313458014659,3.32298099153131,3.2705515028672,3.32298099153131,4236165.67048525,0.0,1.0
1988-12-02,61.88,62.5,61.62,62.5,316800,3.24433675853514,3.27684304150689,3.23070509148248,3.27684304150689,6042401.10044904,0.0,1.0
1988-12-05,63.88,64.0,61.88,61.88,607900,3.34919573586337,3.35548727450306,3.24433675853514,3.24433675853514,11594620.0409184,0.0,1.0
1988-12-06,64.12,64.25,63.5,63.88,293200,3.36177881314275,3.36859464666909,3.329272530171,3.34919573586337,5592272.73564286,0.0,1.0
1988-12-07,63.75,64.12,63.62,64.12,229900,3.34237990233703,3.36177881314275,3.3355640688107,3.36177881314275,4384936.90970086,0.0,1.0
1988-12-08,63.38,63.88,63.38,63.75,399600,3.32298099153131,3.34919573586337,3.32298099153131,3.34237990233703,7621665.02443003,0.0,1.0
1988-12-09,62.88,63.75,62.75,63.38,104700,3.29676624719926,3.34237990233703,3.28995041367292,3.32298099153131,1996967.78793249,0.0,1.0
1988-12-12,63.25,63.5,63.0,63.0,123100,3.31616515800498,3.329272530171,3.30305778583895,3.30305778583895,2347915.32659493,0.0,1.0
1988-12-13,62.38,63.25,62.25,63.25,130800,3.2705515028672,3.31616515800498,3.26373566934087,3.31616515800498,2494779.24223085,0.0,1.0
1988-12-14,62.5,62.88,61.88,62.38,291800,3.27684304150689,3.29676624719926,3.24433675853514,3.2705515028672,5565570.20552724,0.0,1.0
1988-12-15,62.0,62.5,61.88,62.5,105100,3.25062829717484,3.27684304150689,3.24433675853514,3.27684304150689,2004597.08225124,0.0,1.0
1988-12-16,61.88,62.0,61.12,62.0,415500,3.24433675853514,3.25062829717484,3.20449034715042,3.25062829717484,7924929.4736003,0.0,1.0
1988-12-19,62.62,63.0,61.88,61.88,356200,3.28313458014659,3.30305778583895,3.24433675853514,3.24433675853514,6793886.59084578,0.0,1.0
1988-12-20,63.38,63.62,62.75,62.75,530200,3.32298099153131,3.3355640688107,3.28995041367292,3.28995041367292,10112629.6195015,0.0,1.0
1988-12-21,63.88,64.0,63.12,63.38,241900,3.34919573586337,3.35548727450306,3.30934932447864,3.32298099153131,4613815.73926332,0.0,1.0
1988-12-22,63.38,63.88,63.25,63.88,123000,3.32298099153131,3.34919573586337,3.31616515800498,3.34919573586337,2346008.00301525,0.0,1.0
1988-12-23,63.5,63.75,63.38,63.38,97000,3.329272530171,3.34237990233703,3.32298099153131,3.32298099153131,1850103.87229658,0.0,1.0
1988-12-27,63.62,63.88,63.5,63.5,74300,3.3355640688107,3.34919573586337,3.329272530171,3.329272530171,1417141.41970758,0.0,1.0
1988-12-28,63.5,63.75,63.5,63.62,74500,3.329272530171,3.34237990233703,3.329272530171,3.3355640688107,1420956.06686696,0.0,1.0
1988-12-29,64.0,64.25,63.25,63.5,132300,3.35548727450306,3.36859464666909,3.31616515800498,3.329272530171,2523389.09592616,0.0,1.0
1988-12-30,63.62,64.38,63.62,64.0,166700,3.3355640688107,3.37541048019542,3.3355640688107,3.35548727450306,3179508.40733855,0.0,1.0
1989-01-03,63.62,63.62,63.12,63.62,286300,3.3355640688107,3.3355640688107,3.30934932447864,3.3355640688107,5460667.40864443,0.0,1.0
1989-01-04,64.88,64.88,63.75,63.75,628900,3.40162522452748,3.40162522452748,3.34237990233703,3.34237990233703,11995157.9926527,0.0,1.0
1989-01-05,65.88,66.0,65.0,65.0,502700,3.45405471319159,3.46034625183128,3.40791676316717,3.40791676316717,9588115.63508751,0.0,1.0
1989-01-06,66.5,66.62,65.88,65.88,383600,3.48656099616333,3.49285253480303,3.45405471319159,3.45405471319159,7316493.25168009,0.0,1.0
1989-01-09,66.62,67.0,66.62,66.62,325500,3.49285253480303,3.51277574049539,3.49285253480303,3.49285253480303,6208338.25188181,0.0,1.0
1989-01-10,67.0,67.5,66.5,66.62,486000,3.51277574049539,3.53899048482744,3.48656099616333,3.49285253480303,9269592.59727976,0.0,1.0
1989-01-11,67.38,67.38,66.75,67.0,296100,3.53269894618775,3.53269894618775,3.49966836832936,3.51277574049539,5647585.11945378,0.0,1.0
1989-01-12,67.38,67.75,67.0,67.38,540000,3.53269894618775,3.55209785699347,3.51277574049539,3.53269894618775,10299547.3303109,0.0,1.0
1989-01-13,67.5,67.75,67.25,67.38,497800,3.55471933142668,3.56788495858011,3.54155370427325,3.54839983039303,9452645.02402053,0.3,1.0
1989-01-16,67.38,68.12,67.12,67.5,327300,3.54839983039303,3.58737008676719,3.53470757815346,3.55471933142668,6215047.64235018,0.0,1.0
1989-01-17,66.88,67.38,66.75,67.38,329600,3.52206857608617,3.54839983039303,3.51522244996638,3.54839983039303,6258721.97653107,0.0,1.0
1989-01-18,67.75,67.75,66.25,66.88,309800,3.56788495858011,3.56788495858011,3.48889119565952,3.52206857608617,5882742.92575645,0.0,1.0
1989-01-19,61.12,69.0,60.0,67.75,4238500,3.21873252647109,3.63371309434727,3.15975051682371,3.56788495858011,80484202.3590017,0.0,1.0
1989-01-20,59.88,61.88,59.25,61.12,3790300,3.15343101579007,3.25875603301752,3.12025363536342,3.21873252647109,71973403.8460125,0.0,1.0
1989-01-23,59.5,60.38,59.0,59.88,1522500,3.13341926251685,3.17976227009693,3.10708800820998,3.15343101579007,28910510.3436546,0.0,1.0
1989-01-24,60.12,60.12,59.5,59.5,1303000,3.16607001785736,3.16607001785736,3.13341926251685,3.13341926251685,24742459.7555218,0.0,1.0
1989-01-25,59.88,60.38,59.62,60.12,629300,3.15343101579007,3.17976227009693,3.1397387635505,3.16607001785736,11949677.6087106,0.0,1.0
1989-01-26,60.0,60.12,59.25,59.88,1120100,3.15975051682371,3.16607001785736,3.12025363536342,3.15343101579007,21269400.7460936,0.0,1.0
1989-01-27,60.62,61.12,59.88,60.0,1187700,3.19240127216422,3.21873252647109,3.15343101579007,3.15975051682371,22553046.3941929,0.0,1.0
1989-01-30,60.75,61.0,60.5,60.62,667100,3.19924739828401,3.21241302543744,3.18608177113058,3.19240127216422,12667455.796553,0.0,1.0
1989-01-31,61.88,61.88,60.5,60.75,682700,3.25875603301752,3.25875603301752,3.18608177113058,3.19924739828401,12963681.7153452,0.0,1.0
1989-02-01,61.38,61.88,61.25,61.88,369100,3.23242477871066,3.25875603301752,3.22557865259087,3.25875603301752,7008781.1939855,0.0,1.0
1989-02-02,61.62,61.75,61.25,61.38,395500,3.24506378077795,3.25190990689774,3.22557865259087,3.23242477871066,7510086.59501834,0.0,1.0
1989-02-03,61.5,61.5,61.0,61.5,351000,3.23874427974431,3.23874427974431,3.21241302543744,3.23874427974431,6665083.17282283,0.0,1.0
1989-02-06,61.25,61.88,61.0,61.5,333000,3.22557865259087,3.25875603301752,3.21241302543744,3.23874427974431,6323284.03575501,0.0,1.0
1989-02-07,61.5,61.88,61.25,61.25,571000,3.23874427974431,3.25875603301752,3.22557865259087,3.22557865259087,10842628.1814297,0.0,1.0
1989-02-08,61.5,61.88,61.5,61.5,459600,3.23874427974431,3.25875603301752,3.23874427974431,3.23874427974431,8727271.29979878,0.0,1.0
1989-02-09,61.0,61.38,60.62,61.38,414200,3.21241302543744,3.23242477871066,3.19240127216422,3.23242477871066,7865177.92074992,0.0,1.0
1989-02-10,59.75,60.5,59.62,60.5,642400,3.14658488967028,3.18608177113058,3.1397387635505,3.18608177113058,12198431.4251322,0.0,1.0
1989-02-13,59.75,59.75,59.5,59.75,593500,3.14658488967028,3.14658488967028,3.13341926251685,3.14658488967028,11269877.1027645,0.0,1.0
1989-02-14,59.38,60.0,59.38,59.75,423900,3.1270997614832,3.15975051682371,3.1270997614832,3.14658488967028,8049369.67794759,0.0,1.0
1989-02-15,58.88,59.5,58.75,59.38,495500,3.10076850717634,3.13341926251685,3.09392238105655,3.1270997614832,9408970.68983964,0.0,1.0
1989-02-16,59.25,59.25,58.88,58.88,459900,3.12025363536342,3.12025363536342,3.10076850717634,3.10076850717634,8732967.95208325,0.0,1.0
1989-02-17,59.38,59.75,59.25,59.25,470100,3.1270997614832,3.14658488967028,3.12025363536342,3.12025363536342,8926654.12975504,0.0,1.0
1989-02-21,60.0,60.12,59.88,59.88,582900,3.15975051682371,3.16607001785736,3.15343101579007,3.15343101579007,11068595.3887135,0.0,1.0
1989-02-22,59.62,60.0,59.38,60.0,537200,3.1397387635505,3.15975051682371,3.1270997614832,3.15975051682371,10200805.3573801,0.0,1.0
1989-02-23,59.75,59.75,59.0,59.62,353700,3.14658488967028,3.14658488967028,3.10708800820998,3.1397387635505,6716353.04338302,0.0,1.0
1989-02-24,59.0,59.88,58.88,59.75,289400,3.10708800820998,3.15343101579007,3.10076850717634,3.14658488967028,5495370.57041291,0.0,1.0
1989-02-27,58.88,59.38,58.88,59.0,354600,3.10076850717634,3.1270997614832,3.10076850717634,3.10708800820998,6733443.0002364,0.0,1.0
1989-02-28,58.75,59.12,58.62,58.88,565600,3.09392238105655,3.11340750924363,3.08707625493677,3.10076850717634,10740088.4403094,0.0,1.0
1989-03-01,58.62,58.88,58.62,58.75,282200,3.08707625493677,3.10076850717634,3.08707625493677,3.09392238105655,5358650.91558577,0.0,1.0
1989-03-02,58.5,58.75,58.38,58.62,348800,3.08075675390312,3.09392238105655,3.07443725286947,3.08707625493677,6623307.72273677,0.0,1.0
1989-03-03,57.62,58.5,57.62,58.5,482500,3.03441374632304,3.08075675390312,3.03441374632304,3.08075675390312,9162115.75751287,0.0,1.0
1989-03-06,57.5,57.75,57.38,57.62,590000,3.02809424528939,3.04125987244282,3.02177474425574,3.03441374632304,11203416.1594458,0.0,1.0
1989-03-07,58.0,58.25,57.5,57.5,360900,3.05442549959626,3.06759112674969,3.02809424528939,3.02809424528939,6853072.69821014,0.0,1.0
1989-03-08,58.12,58.38,58.0,58.0,422600,3.0607450006299,3.07443725286947,3.05442549959626,3.05442549959626,8024684.18471491,0.0,1.0
1989-03-09,58.75,58.75,58.12,58.12,292000,3.09392238105655,3.09392238105655,3.0607450006299,3.0607450006299,5544741.55687826,0.0,1.0
1989-03-10,58.25,58.62,58.0,58.62,283900,3.06759112674969,3.08707625493677,3.05442549959626,3.08707625493677,5390931.94519773,0.0,1.0
1989-03-13,58.25,58.38,58.0,58.25,420800,3.06759112674969,3.07443725286947,3.05442549959626,3.06759112674969,7990504.27100812,0.0,1.0
1989-03-14,58.25,58.5,58.0,58.25,385500,3.06759112674969,3.08075675390312,3.05442549959626,3.06759112674969,7320198.18553619,0.0,1.0
1989-03-15,58.5,58.62,58.0,58.25,553100,3.08075675390312,3.08707625493677,3.05442549959626,3.06759112674969,10502727.9284567,0.0,1.0
1989-03-16,58.5,58.88,58.5,58.5,405600,3.08075675390312,3.10076850717634,3.08075675390312,3.08075675390312,7701873.88859528,0.0,1.0
1989-03-17,57.38,57.75,57.12,57.75,707700,3.02177474425574,3.04125987244282,3.00808249201617,3.04125987244282,13438402.7390505,0.0,1.0
1989-03-20,57.12,57.25,57.0,57.25,292500,3.00808249201617,3.01492861813596,3.00176299098253,3.01492861813596,5554235.97735238,0.0,1.0
1989-03-21,57.12,57.25,56.12,57.12,450200,3.00808249201617,3.01492861813596,2.95541998340245,3.00808249201617,8548776.1948856,0.0,1.0
1989-03-22,56.75,57.25,56.62,57.12,395400,2.9885973638291,3.01492861813596,2.98175123770931,3.00808249201617,7508187.71092349,0.0,1.0
1989-03-23,56.88,57.25,56.88,56.88,550100,2.99544348994888,3.01492861813596,2.99544348994888,2.99544348994888,10445761.4056121,0.0,1.0
1989-03-27,57.25,57.25,56.88,56.88,407700,3.01492861813596,3.01492861813596,2.99544348994888,2.99544348994888,7741750.45458653,0.0,1.0
1989-03-28,57.0,57.25,56.88,57.25,275500,3.00176299098253,3.01492861813596,2.99544348994888,3.01492861813596,5231425.68123274,0.0,1.0
1989-03-29,57.0,57.25,56.75,57.0,243200,3.00176299098253,3.01492861813596,2.9885973638291,3.00176299098253,4618086.11860545,0.0,1.0
1989-03-30,56.75,56.88,56.5,56.88,237900,2.9885973638291,2.99544348994888,2.97543173667566,2.99544348994888,4517445.26157992,0.0,1.0
1989-03-31,57.12,57.25,56.75,56.75,294500,3.00808249201617,3.01492861813596,2.9885973638291,2.9885973638291,5592213.6592488,0.0,1.0
1989-04-03,58.12,58.12,57.12,57.12,210300,3.0607450006299,3.0607450006299,3.00808249201617,3.00808249201617,3993353.25140924,0.0,1.0
1989-04-04,58.38,58.75,58.0,58.12,211200,3.07443725286947,3.09392238105655,3.05442549959626,3.0607450006299,4010443.20826264,0.0,1.0
1989-04-05,57.88,58.38,57.88,58.38,221900,3.04810599856261,3.07443725286947,3.04810599856261,3.07443725286947,4213623.80640851,0.0,1.0
1989-04-06,57.5,57.75,57.12,57.75,217300,3.02809424528939,3.04125987244282,3.00808249201617,3.04125987244282,4126275.13804673,0.0,1.0
1989-04-07,57.75,57.88,57.0,57.5,680900,3.04125987244282,3.04810599856261,3.00176299098253,3.02809424528939,12929501.8016384,0.0,1.0
1989-04-10,58.38,58.5,57.38,57.75,428600,3.07443725286947,3.08075675390312,3.02177474425574,3.04125987244282,8138617.23040419,0.0,1.0
1989-04-11,59.5,59.62,58.38,58.38,305600,3.13341926251685,3.1397387635505,3.07443725286947,3.07443725286947,5802989.79377396,0.0,1.0
1989-04-12,59.62,60.5,59.5,59.5,480600,3.1397387635505,3.18608177113058,3.13341926251685,3.13341926251685,9126036.95971126,0.0,1.0
1989-04-13,59.0,59.75,58.62,59.62,276200,3.10708800820998,3.14658488967028,3.08707625493677,3.1397387635505,5244717.8698965,0.0,1.0
1989-04-14,59.0,59.38,58.75,59.0,321500,3.10708800820998,3.1270997614832,3.09392238105655,3.10708800820998,6104912.36485056,0.0,1.0
1989-04-17,58.75,59.0,58.5,59.0,296000,3.09392238105655,3.10708800820998,3.08075675390312,3.10708800820998,5620696.92067112,0.0,1.0
1989-04-18,58.88,59.38,58.62,58.75,368300,3.11656725976046,3.14303267467011,3.10280524400744,3.10968625188395,6958137.65356271,0.3,1.0
1989-04-19,59.25,59.25,58.88,58.88,445500,3.1361516667936,3.1361516667936,3.11656725976046,3.11656725976046,8416644.92170021,0.0,1.0
1989-04-20,60.5,61.12,60.0,60.0,1118700,3.20231520406772,3.23513231855569,3.17584978915807,3.17584978915807,21135130.5811583,0.0,1.0
1989-04-21,60.5,60.88,60.25,60.5,370000,3.20231520406772,3.22242891939906,3.1890824966129,3.20231520406772,6990255.04159166,0.0,1.0
1989-04-24,60.62,60.75,60.5,60.5,236800,3.20866690364604,3.21554791152255,3.20231520406772,3.20231520406772,4473763.22661866,0.0,1.0
1989-04-25,59.88,60.62,59.88,60.62,264800,3.16949808957976,3.20866690364604,3.16949808957976,3.20866690364604,5002755.5000364,0.0,1.0
1989-04-26,60.25,60.38,59.88,59.88,246600,3.1890824966129,3.19596350448941,3.16949808957976,3.16949808957976,4658910.52231487,0.0,1.0
1989-04-27,60.5,60.75,60.12,60.25,363300,3.20231520406772,3.21554791152255,3.18220148873639,3.1890824966129,6863674.74759527,0.0,1.0
1989-04-28,60.5,61.0,60.38,60.5,308300,3.20231520406772,3.22878061897737,3.19596350448941,3.20231520406772,5824582.78195327,0.0,1.0
1989-05-01,60.25,60.5,60.0,60.5,129900,3.1890824966129,3.20231520406772,3.17584978915807,3.20231520406772,2454146.29703447,0.0,1.0
1989-05-02,60.5,60.62,60.25,60.25,200300,3.20231520406772,3.20866690364604,3.1890824966129,3.1890824966129,3784184.01305624,0.0,1.0
1989-05-03,61.12,61.25,60.5,60.5,175900,3.23513231855569,3.2420133264322,3.20231520406772,3.20231520406772,3323205.03193506,0.0,1.0
1989-05-04,59.75,60.88,59.62,60.88,343800,3.16261708170325,3.22242891939906,3.15573607382674,3.22242891939906,6495269.41432218,0.0,1.0
1989-05-05,59.0,60.25,58.5,59.75,446200,3.12291895933877,3.1890824966129,3.09645354442912,3.16261708170325,8429869.72853567,0.0,1.0
1989-05-08,58.75,59.12,58.38,59.0,277600,3.10968625188395,3.12927065891709,3.09010184485081,3.12291895933877,5244580.53931308,0.0,1.0
1989-05-09,58.5,59.0,58.38,58.75,740200,3.09645354442912,3.12291895933877,3.09010184485081,3.10968625188395,13984288.599422,0.0,1.0
1989-05-10,58.62,58.75,58.38,58.5,209000,3.10280524400744,3.10968625188395,3.09010184485081,3.09645354442912,3948549.4694396,0.0,1.0
1989-05-11,59.25,59.38,58.62,58.62,229300,3.1361516667936,3.14303267467011,3.10280524400744,3.10280524400744,4332068.86766747,0.0,1.0
1989-05-12,61.0,61.12,60.25,60.25,680700,3.22878061897737,3.23513231855569,3.1890824966129,3.1890824966129,12860180.0184093,0.0,1.0
1989-05-15,62.5,62.5,61.0,61.0,404200,3.30817686370633,3.30817686370633,3.22878061897737,3.22878061897737,7636381.31840903,0.0,1.0
1989-05-16,62.25,62.5,61.75,62.5,480000,3.2949441562515,3.30817686370633,3.26847874134185,3.30817686370633,9068438.97287566,0.0,1.0
1989-05-17,63.38,63.38,62.62,62.62,463800,3.35475599394731,3.35475599394731,3.31452856328464,3.31452856328464,8762379.15754111,0.0,1.0
1989-05-18,63.12,63.38,63.0,63.38,370300,3.34099397819429,3.35475599394731,3.33464227861598,3.35475599394731,6995922.8159497,0.0,1.0
1989-05-19,64.25,64.38,63.12,63.12,497600,3.4008058158901,3.40768682376661,3.34099397819429,3.34099397819429,9400948.4018811,0.0,1.0
1989-05-22,63.88,64.62,63.62,64.25,474500,3.38122140885696,3.42039022292325,3.36745939310394,3.4008058158901,8964529.77631146,0.0,1.0
1989-05-23,62.62,63.5,62.62,63.5,404700,3.31452856328464,3.36110769352563,3.31452856328464,3.36110769352563,7645827.60900579,0.0,1.0
1989-05-24,62.12,62.62,62.0,62.62,329200,3.28806314837499,3.31452856328464,3.28171144879668,3.31452856328464,6219437.72889722,0.0,1.0
1989-05-25,62.25,62.38,61.75,62.12,161100,3.2949441562515,3.30182516412801,3.26847874134185,3.28806314837499,3043594.83027139,0.0,1.0
1989-05-26,62.88,62.88,62.25,62.25,231300,3.32829057903766,3.32829057903766,3.2949441562515,3.2949441562515,4369854.03005446,0.0,1.0
1989-05-30,63.38,63.5,62.75,62.88,418700,3.35475599394731,3.36110769352563,3.32140957116115,3.32829057903766,7910323.74571466,0.0,1.0
1989-05-31,63.88,64.0,63.25,63.38,363800,3.38122140885696,3.38757310843528,3.3478749860708,3.35475599394731,6873121.03819201,0.0,1.0
1989-06-01,62.62,63.25,62.25,63.25,668200,3.31452856328464,3.3478749860708,3.2949441562515,3.3478749860708,12624022.7534907,0.0,1.0
1989-06-02,62.12,62.88,61.75,62.62,1440200,3.28806314837499,3.32829057903766,3.26847874134185,3.31452856328464,27209095.4348657,0.0,1.0
1989-06-05,61.38,62.12,61.25,62.12,467100,3.24889433430871,3.28806314837499,3.2420133264322,3.28806314837499,8824724.67547962,0.0,1.0
1989-06-06,62.0,62.0,61.5,61.5,456900,3.28171144879668,3.28171144879668,3.25524603388702,3.25524603388702,8632020.347306,0.0,1.0
1989-06-07,62.0,62.25,61.5,62.0,771400,3.28171144879668,3.2949441562515,3.25524603388702,3.28171144879668,14573737.1326589,0.0,1.0
1989-06-08,61.62,61.88,61.5,61.88,525900,3.26159773346534,3.27535974921836,3.25524603388702,3.27535974921836,9935608.44965689,0.0,1.0
1989-06-09,60.75,61.5,60.62,61.5,350400,3.21554791152255,3.25524603388702,3.20866690364604,3.25524603388702,6619960.45019923,0.0,1.0
1989-06-12,60.0,60.62,59.62,60.62,924600,3.17584978915807,3.20866690364604,3.15573607382674,3.20866690364604,17468080.5715017,0.0,1.0
1989-06-13,59.88,60.0,59.5,60.0,265800,3.16949808957976,3.17584978915807,3.14938437424842,3.17584978915807,5021648.08122989,0.0,1.0
1989-06-14,59.0,59.75,59.0,59.75,478300,3.12291895933877,3.16261708170325,3.12291895933877,3.16261708170325,9036321.58484673,0.0,1.0
1989-06-15,59.0,59.25,58.75,59.0,411600,3.12291895933877,3.1361516667936,3.10968625188395,3.12291895933877,7776186.41924088,0.0,1.0
1989-06-16,59.25,59.38,58.88,59.0,632200,3.1361516667936,3.14303267467011,3.11656725976046,3.12291895933877,11943889.830525,0.0,1.0
1989-06-19,59.0,59.25,58.88,59.25,166400,3.12291895933877,3.1361516667936,3.11656725976046,3.1361516667936,3143725.5105969,0.0,1.0
1989-06-20,58.38,59.12,58.38,59.0,572400,3.09010184485081,3.12927065891709,3.09010184485081,3.12291895933877,10814113.4751542,0.0,1.0
1989-06-21,58.62,58.62,58.25,58.38,562900,3.10280524400744,3.10280524400744,3.0832208369743,3.09010184485081,10634633.953816,0.0,1.0
1989-06-22,58.88,59.0,58.62,58.62,260700,3.11656725976046,3.12291895933877,3.10280524400744,3.10280524400744,4925295.91714308,0.0,1.0
1989-06-23,59.5,59.88,59.0,59.0,617300,3.14938437424842,3.16949808957976,3.12291895933877,3.12291895933877,11662390.370742,0.0,1.0
1989-06-26,59.5,59.5,59.25,59.5,168700,3.14938437424842,3.14938437424842,3.1361516667936,3.14938437424842,3187178.44734193,0.0,1.0
1989-06-27,59.62,59.75,59.5,59.5,284300,3.15573607382674,3.16261708170325,3.14938437424842,3.14938437424842,5371160.83330947,0.0,1.0
1989-06-28,59.0,59.5,58.88,59.5,297700,3.12291895933877,3.14938437424842,3.11656725976046,3.14938437424842,5624321.42130226,0.0,1.0
1989-06-29,58.25,58.88,58.25,58.88,357700,3.0832208369743,3.11656725976046,3.0832208369743,3.11656725976046,6757876.2929117,0.0,1.0
1989-06-30,58.0,58.38,57.5,58.25,379500,3.06998812951947,3.09010184485081,3.04352271460982,3.0832208369743,7169734.56292982,0.0,1.0
1989-07-03,58.12,58.25,57.62,58.0,74700,3.07633982909779,3.0832208369743,3.04987441418814,3.06998812951947,1411275.81515377,0.0,1.0
1989-07-05,58.0,58.25,57.5,58.12,235500,3.06998812951947,3.0832208369743,3.04352271460982,3.07633982909779,4449202.87106712,0.0,1.0
1989-07-06,58.38,58.38,58.12,58.12,158700,3.09010184485081,3.09010184485081,3.07633982909779,3.07633982909779,2998252.63540701,0.0,1.0
1989-07-07,58.38,58.62,58.12,58.38,292900,3.09010184485081,3.10280524400744,3.07633982909779,3.09010184485081,5533637.03157349,0.0,1.0
1989-07-10,59.25,59.5,58.12,58.38,468600,3.1361516667936,3.14938437424842,3.07633982909779,3.09010184485081,8853063.54726985,0.0,1.0
1989-07-11,59.88,59.88,59.5,59.5,340500,3.16949808957976,3.16949808957976,3.14938437424842,3.14938437424842,6432923.89638366,0.0,1.0
1989-07-12,59.62,59.75,59.12,59.75,170100,3.15573607382674,3.16261708170325,3.12927065891709,3.16261708170325,3213628.06101281,0.0,1.0
1989-07-13,59.62,59.88,59.0,59.62,282300,3.15573607382674,3.16949808957976,3.12291895933877,3.15573607382674,5333375.67092249,0.0,1.0
1989-07-14,59.5,59.75,59.38,59.62,265700,3.16526362319421,3.17856305018242,3.15887989823987,3.17164734814855,4994576.08653976,0.3,1.0
1989-07-17,59.75,60.12,59.5,59.5,257300,3.17856305018242,3.19824620212498,3.16526362319421,3.16526362319421,4836674.54673196,0.0,1.0
1989-07-18,59.38,59.75,59.12,59.75,466900,3.15887989823987,3.17856305018242,3.14504849417213,3.17856305018242,8776693.92098387,0.0,1.0
1989-07-19,60.0,60.0,59.5,59.5,427700,3.19186247717063,3.19186247717063,3.16526362319421,3.16526362319421,8039820.06854745,0.0,1.0
1989-07-20,60.25,60.88,60.12,60.12,241400,3.20516190415885,3.23867646016914,3.19824620212498,3.19824620212498,4537789.4892386,0.0,1.0
1989-07-21,58.88,60.38,58.0,60.25,858900,3.13228104426345,3.21207760619272,3.08546706126495,3.20516190415885,16145432.4453481,0.0,1.0
1989-07-24,57.5,58.12,57.5,58.12,664200,3.05886820728852,3.09185078621929,3.05886820728852,3.09185078621929,12485500.3262315,0.0,1.0
1989-07-25,57.0,57.38,56.88,57.38,576400,3.0322693533121,3.05248448233418,3.02588562835776,3.05248448233418,10835053.2791928,0.0,1.0
1989-07-26,57.88,57.88,56.88,57.0,235200,3.07908333631061,3.07908333631061,3.02588562835776,3.0322693533121,4421243.11461855,0.0,1.0
1989-07-27,58.75,58.75,57.62,57.88,350300,3.12536534222958,3.12536534222958,3.06525193224287,3.07908333631061,6584870.16603265,0.0,1.0
1989-07-28,59.25,59.38,59.0,59.0,270700,3.151964196206,3.15887989823987,3.13866476921779,3.13866476921779,5088565.09833012,0.0,1.0
1989-07-31,59.38,59.5,59.12,59.25,156700,3.15887989823987,3.16526362319421,3.14504849417213,3.151964196206,2945615.6295099,0.0,1.0
1989-08-01,60.12,60.5,59.62,59.62,633600,3.19824620212498,3.21846133114706,3.17164734814855,3.17164734814855,11910287.5740745,0.0,1.0
1989-08-02,60.38,60.38,60.0,60.12,268600,3.21207760619272,3.21207760619272,3.19186247717063,3.19824620212498,5049089.71337816,0.0,1.0
1989-08-03,60.62,60.75,60.25,60.38,272000,3.2248450561014,3.23176075813527,3.20516190415885,3.21207760619272,5113002.24139561,0.0,1.0
1989-08-04,60.75,61.75,60.5,60.62,446300,3.23176075813527,3.28495846608811,3.21846133114706,3.2248450561014,8389459.19240757,0.0,1.0
1989-08-07,63.0,63.5,61.38,61.38,823600,3.35145560102917,3.37805445500559,3.26527531414556,3.26527531414556,15481870.0221082,0.0,1.0
1989-08-08,63.62,63.88,63.0,63.0,551500,3.38443817995993,3.39826958402767,3.35145560102917,3.35145560102917,10366988.0004768,0.0,1.0
1989-08-09,63.75,64.12,63.5,63.62,623000,3.3913538819938,3.41103703393635,3.37805445500559,3.38443817995993,11711030.8690789,0.0,1.0
1989-08-10,64.0,64.0,63.62,63.75,384500,3.40465330898201,3.40465330898201,3.38443817995993,3.3913538819938,7227755.00667872,0.0,1.0
1989-08-11,63.75,64.38,63.5,64.0,320400,3.3913538819938,3.42486843800409,3.37805445500559,3.40465330898201,6022815.8755263,0.0,1.0
1989-08-14,63.25,63.75,63.12,63.75,181500,3.36475502801738,3.3913538819938,3.35783932598351,3.3913538819938,3411801.12799008,0.0,1.0
1989-08-15,63.0,63.25,62.75,63.25,262600,3.35145560102917,3.36475502801738,3.33815617404096,3.36475502801738,4936302.89922973,0.0,1.0
1989-08-16,63.0,63.25,63.0,63.0,291500,3.35145560102917,3.36475502801738,3.35145560102917,3.35145560102917,5479559.38737801,0.0,1.0
1989-08-17,62.88,63.12,62.75,63.0,205900,3.34507187607483,3.35783932598351,3.33815617404096,3.35145560102917,3870467.50552704,0.0,1.0
1989-08-18,62.62,62.75,62.12,62.75,215100,3.33124047200709,3.33815617404096,3.30464161803066,3.33815617404096,4043407.2872213,0.0,1.0
1989-08-21,62.5,62.75,62.0,62.62,265400,3.32485674705274,3.33815617404096,3.29825789307632,3.33124047200709,4988936.74583234,0.0,1.0
1989-08-22,62.5,62.5,62.0,62.5,342100,3.32485674705274,3.32485674705274,3.29825789307632,3.32485674705274,6430728.18669647,0.0,1.0
1989-08-23,63.0,63.0,62.5,62.5,273600,3.35145560102917,3.35145560102917,3.32485674705274,3.32485674705274,5143078.72516852,0.0,1.0
1989-08-24,65.88,66.0,62.62,63.0,935100,3.50466499993336,3.5110487248877,3.33124047200709,3.35145560102917,17577824.9850332,0.0,1.0
1989-08-25,64.5,65.62,64.0,65.62,507200,3.43125216295843,3.49083359586562,3.40465330898201,3.49083359586562,9534245.35601417,0.0,1.0
1989-08-28,65.12,65.25,64.12,64.5,456700,3.4642347418892,3.47115044392307,3.41103703393635,3.43125216295843,8584956.33693152,0.0,1.0
1989-08-29,64.75,65.62,64.25,65.12,211600,3.44455158994664,3.49083359586562,3.41795273597022,3.4642347418892,3977614.97896806,0.0,1.0
1989-08-30,64.5,64.88,64.25,64.75,341000,3.43125216295843,3.45146729198051,3.41795273597022,3.44455158994664,6410050.60410259,0.0,1.0
1989-08-31,64.25,64.5,64.12,64.5,137200,3.41795273597022,3.43125216295843,3.41103703393635,3.43125216295843,2579058.48352749,0.0,1.0
1989-09-01,65.38,65.38,64.12,64.25,269500,3.47806614595693,3.47806614595693,3.41103703393635,3.41795273597022,5066007.73550044,0.0,1.0
1989-09-05,65.38,65.38,64.75,65.38,294400,3.47806614595693,3.47806614595693,3.44455158994664,3.47806614595693,5534073.01421643,0.0,1.0
1989-09-06,64.5,64.88,64.25,64.88,321900,3.43125216295843,3.45146729198051,3.41795273597022,3.45146729198051,6051012.57906341,0.0,1.0
1989-09-07,64.38,64.88,64.38,64.5,321000,3.42486843800409,3.45146729198051,3.42486843800409,3.43125216295843,6034094.55694114,0.0,1.0
1989-09-08,63.62,64.62,63.38,64.38,372900,3.38443817995993,3.43763588791277,3.37167073005125,3.42486843800409,7009700.49932508,0.0,1.0
1989-09-11,63.5,63.62,63.25,63.62,164800,3.37805445500559,3.38443817995993,3.36475502801738,3.38443817995993,3097877.82861028,0.0,1.0
1989-09-12,63.25,63.75,63.12,63.5,139000,3.36475502801738,3.3913538819938,3.35783932598351,3.37805445500559,2612894.52777202,0.0,1.0
1989-09-13,62.75,63.5,62.75,63.25,246200,3.33815617404096,3.37805445500559,3.33815617404096,3.36475502801738,4628018.94055734,0.0,1.0
1989-09-14,62.38,62.75,62.12,62.75,191500,3.3184730220984,3.33815617404096,3.30464161803066,3.33815617404096,3599779.15157081,0.0,1.0
1989-09-15,62.38,62.38,61.88,62.38,408700,3.3184730220984,3.3184730220984,3.29187416812198,3.3184730220984,7682661.82374407,0.0,1.0
1989-09-18,61.75,62.0,61.38,62.0,419700,3.28495846608811,3.29825789307632,3.26527531414556,3.29825789307632,7889437.64968286,0.0,1.0
1989-09-19,62.0,62.0,61.62,61.75,190200,3.29825789307632,3.29825789307632,3.27804276405424,3.28495846608811,3575342.00850532,0.0,1.0
1989-09-20,61.75,61.88,61.62,61.88,281400,3.28495846608811,3.29187416812198,3.27804276405424,3.29187416812198,5289701.58356149,0.0,1.0
1989-09-21,62.0,62.12,61.62,61.75,335700,3.29825789307632,3.30464161803066,3.27804276405424,3.28495846608811,6310422.25160481,0.0,1.0
1989-09-22,61.88,62.0,61.5,62.0,180100,3.29187416812198,3.29825789307632,3.2716590390999,3.29825789307632,3385484.20468879,0.0,1.0
1989-09-25,61.38,61.75,61.38,61.75,122600,3.26527531414556,3.28495846608811,3.26527531414556,3.28495846608811,2304610.56909964,0.0,1.0
1989-09-26,60.88,61.38,60.88,61.38,235300,3.23867646016914,3.26527531414556,3.23867646016914,3.26527531414556,4423122.89485436,0.0,1.0
1989-09-27,61.0,61.25,60.75,60.88,128600,3.24506018512348,3.25835961211169,3.23176075813527,3.23867646016914,2417397.38324807,0.0,1.0
1989-09-28,61.38,61.5,61.0,61.0,150900,3.26527531414556,3.2716590390999,3.24506018512348,3.24506018512348,2836588.37583308,0.0,1.0
1989-09-29,61.0,61.62,60.88,61.38,157700,3.24506018512348,3.27804276405424,3.23867646016914,3.26527531414556,2964413.43186797,0.0,1.0
1989-10-02,61.38,61.5,61.0,61.0,138000,3.26527531414556,3.2716590390999,3.24506018512348,3.24506018512348,2594096.72541395,0.0,1.0
1989-10-03,61.5,61.62,61.25,61.38,162100,3.2716590390999,3.27804276405424,3.25835961211169,3.26527531414556,3047123.76224349,0.0,1.0
1989-10-04,61.38,61.62,61.12,61.5,269800,3.26527531414556,3.27804276405424,3.25144391007782,3.2716590390999,5071647.07620785,0.0,1.0
1989-10-05,61.75,61.75,61.25,61.38,218800,3.28495846608811,3.28495846608811,3.25835961211169,3.26527531414556,4112959.15594618,0.0,1.0
1989-10-06,61.62,62.0,61.5,61.75,164200,3.27804276405424,3.29825789307632,3.2716590390999,3.28495846608811,3086599.14719544,0.0,1.0
1989-10-09,61.5,62.0,61.25,61.62,57100,3.2716590390999,3.29825789307632,3.25835961211169,3.27804276405424,1073354.51464592,0.0,1.0
1989-10-10,61.0,61.62,60.75,61.5,198000,3.24506018512348,3.27804276405424,3.23176075813527,3.2716590390999,3721964.86689827,0.0,1.0
1989-10-11,60.5,61.0,60.5,61.0,222500,3.21846133114706,3.24506018512348,3.21846133114706,3.24506018512348,4182511.02467104,0.0,1.0
1989-10-12,60.62,60.62,60.25,60.5,150500,3.2248450561014,3.2248450561014,3.20516190415885,3.21846133114706,2829069.25488985,0.0,1.0
1989-10-13,58.38,60.75,58.0,60.62,408000,3.10568219028703,3.23176075813527,3.08546706126495,3.2248450561014,7669503.36209341,0.0,1.0
1989-10-16,58.88,60.5,58.12,58.38,1132600,3.13228104426345,3.21846133114706,3.09185078621929,3.10568219028703,21290390.9507525,0.0,1.0
1989-10-17,58.75,58.75,58.25,58.75,595800,3.14132465461543,3.14132465461543,3.11458997670381,3.14132465461543,11142831.0819676,0.3,1.0
1989-10-18,58.12,58.75,58.12,58.75,478200,3.10763896044679,3.14132465461543,3.10763896044679,3.14132465461543,8943440.4555168,0.0,1.0
1989-10-19,58.62,58.62,56.5,58.12,1142500,3.13437363835841,3.13437363835841,3.02101860401314,3.10763896044679,21367379.1727895,0.0,1.0
1989-10-20,58.0,58.25,57.75,58.25,502200,3.101222637748,3.11458997670381,3.08785529879219,3.11458997670381,9392295.68540473,0.0,1.0
1989-10-23,57.25,58.0,57.12,58.0,285400,3.06112062088057,3.101222637748,3.05416960462355,3.101222637748,5337636.77541718,0.0,1.0
1989-10-24,57.38,57.75,56.88,57.25,463700,3.06807163713759,3.08785529879219,3.04133695922597,3.06112062088057,8672257.08745952,0.0,1.0
1989-10-25,57.0,57.25,56.75,57.25,142400,3.04775328192476,3.06112062088057,3.03438594296895,3.06112062088057,2663207.69733499,0.0,1.0
1989-10-26,56.0,57.0,55.75,57.0,323000,2.99428392610152,3.04775328192476,2.98091658714571,3.04775328192476,6040843.30224158,0.0,1.0
1989-10-27,55.38,55.62,54.62,55.62,392400,2.96113292549111,2.97396557088869,2.92049621506545,2.97396557088869,7338783.00866749,0.0,1.0
1989-10-30,55.88,56.25,55.38,55.38,387800,2.98786760340273,3.00765126505733,2.96113292549111,2.96113292549111,7252752.42293897,0.0,1.0
1989-10-31,57.25,57.25,56.25,56.25,313600,3.06112062088057,3.06112062088057,3.00765126505733,3.00765126505733,5865041.67053549,0.0,1.0
1989-11-01,56.62,57.12,56.38,57.12,323800,3.02743492671193,3.05416960462355,3.01460228131435,3.05416960462355,6055805.14323785,0.0,1.0
1989-11-02,55.38,56.5,54.88,56.5,199400,2.96113292549111,3.02101860401314,2.93439824757949,3.02101860401314,3729238.8683188,0.0,1.0
1989-11-03,54.5,55.75,54.25,55.38,269700,2.91407989236666,2.98091658714571,2.90071255341085,2.96113292549111,5044010.64586549,0.0,1.0
1989-11-06,53.62,54.5,53.5,54.5,267200,2.8670268592422,2.91407989236666,2.86061053654342,2.91407989236666,4997254.89275218,0.0,1.0
1989-11-07,53.25,53.5,52.88,53.5,498100,2.84724319758761,2.86061053654342,2.82745953593301,2.86061053654342,9315616.25029885,0.0,1.0
1989-11-08,54.88,55.0,53.38,53.38,428700,2.93439824757949,2.94081457027828,2.85419421384463,2.85419421384463,8017676.54387296,0.0,1.0
1989-11-09,54.62,55.62,54.5,54.88,616200,2.92049621506545,2.97396557088869,2.91407989236666,2.93439824757949,11524358.0273723,0.0,1.0
1989-11-10,55.0,55.12,54.75,54.75,234500,2.94081457027828,2.94723089297707,2.92744723132247,2.92744723132247,4385689.64202988,0.0,1.0
1989-11-13,56.12,56.38,54.75,55.0,569200,3.00070024880031,3.01460228131435,2.92744723132247,2.94081457027828,10645349.8688418,0.0,1.0
1989-11-14,55.5,56.25,55.38,56.12,217900,2.9675492481899,3.00765126505733,2.96113292549111,3.00070024880031,4075231.4413574,0.0,1.0
1989-11-15,56.0,56.0,55.0,55.5,202700,2.99428392610152,2.99428392610152,2.94081457027828,2.9675492481899,3790956.46242839,0.0,1.0
1989-11-16,56.0,56.25,55.88,56.0,175100,2.99428392610152,3.00765126505733,2.98786760340273,2.99428392610152,3274772.94805728,0.0,1.0
1989-11-17,57.5,57.62,55.88,56.0,316600,3.07448795983638,3.08090428253517,2.98786760340273,2.99428392610152,5921148.57427147,0.0,1.0
1989-11-20,57.38,58.12,57.0,57.5,453900,3.06807163713759,3.10763896044679,3.04775328192476,3.07448795983638,8488974.53525529,0.0,1.0
1989-11-21,57.5,57.62,57.12,57.38,180800,3.07448795983638,3.08090428253517,3.05416960462355,3.06807163713759,3381376.06515566,0.0,1.0
1989-11-22,58.25,59.0,57.75,57.75,347700,3.11458997670381,3.15469199357124,3.08785529879219,3.08785529879219,6502790.14300124,0.0,1.0
1989-11-24,58.12,58.62,58.12,58.25,123000,3.10763896044679,3.13437363835841,3.10763896044679,3.11458997670381,2300383.05317559,0.0,1.0
1989-11-27,59.0,59.12,58.12,58.12,325000,3.15469199357124,3.16110831627003,3.10763896044679,3.10763896044679,6078247.90473225,0.0,1.0
1989-11-28,59.0,59.38,58.75,59.0,436700,3.15469199357124,3.17501034878408,3.14132465461543,3.15469199357124,8167294.95383561,0.0,1.0
1989-11-29,59.12,59.38,58.75,59.0,161200,3.16110831627003,3.17501034878408,3.14132465461543,3.15469199357124,3014810.9607472,0.0,1.0
1989-11-30,58.62,59.12,58.62,59.12,294500,3.13437363835841,3.16110831627003,3.13437363835841,3.16110831627003,5507827.71674968,0.0,1.0
1989-12-01,59.75,60.25,58.62,58.62,456000,3.19479401043867,3.2215286883503,3.13437363835841,3.13437363835841,8528249.36787049,0.0,1.0
1989-12-04,60.5,60.75,59.88,59.88,234300,3.23489602730611,3.24826336626192,3.2017450266957,3.2017450266957,4381949.18178081,0.0,1.0
1989-12-05,59.62,61.25,59.5,60.5,312400,3.18784299418165,3.27499804417354,3.18142667148286,3.23489602730611,5842598.90904109,0.0,1.0
1989-12-06,59.38,59.75,59.25,59.62,96900,3.17501034878408,3.19479401043867,3.16805933252705,3.18784299418165,1812252.99067247,0.0,1.0
1989-12-07,59.38,59.88,59.25,59.38,103800,3.17501034878408,3.2017450266957,3.16805933252705,3.17501034878408,1941298.86926525,0.0,1.0
1989-12-08,60.0,60.25,59.75,59.75,189600,3.20816134939448,3.2215286883503,3.19479401043867,3.19479401043867,3545956.31611457,0.0,1.0
1989-12-11,59.88,60.0,59.62,60.0,160600,3.2017450266957,3.20816134939448,3.18784299418165,3.20816134939448,3003589.57999999,0.0,1.0
1989-12-12,60.12,60.25,59.75,59.88,112700,3.21457767209327,3.2215286883503,3.19479401043867,3.2017450266957,2107749.35034869,0.0,1.0
1989-12-13,60.5,60.88,60.0,60.12,216800,3.23489602730611,3.25521438251894,3.20816134939448,3.21457767209327,4054658.90998754,0.0,1.0
1989-12-14,60.25,60.5,60.12,60.5,132200,3.2215286883503,3.23489602730611,3.21457767209327,3.23489602730611,2472444.22463262,0.0,1.0
1989-12-15,60.0,61.0,59.38,60.25,396700,3.20816134939448,3.26163070521773,3.17501034878408,3.2215286883503,7419202.90402242,0.0,1.0
1989-12-18,59.5,60.12,59.0,60.0,262300,3.18142667148286,3.21457767209327,3.15469199357124,3.20816134939448,4905613.61665006,0.0,1.0
1989-12-19,59.25,59.5,58.88,59.5,132500,3.16805933252705,3.18142667148286,3.14827567087245,3.18142667148286,2478054.91500623,0.0,1.0
1989-12-20,59.5,59.5,59.0,59.25,176100,3.18142667148286,3.18142667148286,3.15469199357124,3.16805933252705,3293475.24930261,0.0,1.0
1989-12-21,57.62,58.25,56.5,58.25,1054200,3.08090428253517,3.11458997670381,3.02101860401314,3.11458997670381,19715965.9728269,0.0,1.0
1989-12-22,55.62,56.88,55.25,56.88,785700,2.97396557088869,3.04133695922597,2.95418190923409,3.04133695922597,14694398.0884558,0.0,1.0
1989-12-26,56.12,56.12,54.62,55.62,334200,3.00070024880031,3.00070024880031,2.92049621506545,2.97396557088869,6250309.07618928,0.0,1.0
1989-12-27,56.5,56.88,56.25,56.25,324400,3.02101860401314,3.04133695922597,3.00765126505733,3.00765126505733,6067026.52398505,0.0,1.0
1989-12-28,57.0,57.12,56.5,56.5,178200,3.04775328192476,3.05416960462355,3.02101860401314,3.02101860401314,3332750.0819178,0.0,1.0
1989-12-29,57.88,58.0,56.62,57.0,385100,3.09480631504921,3.101222637748,3.02743492671193,3.04775328192476,7202256.20957659,0.0,1.0
1990-01-02,58.88,58.88,57.75,57.88,363800,3.14827567087245,3.14827567087245,3.08785529879219,3.09480631504921,6803897.19305106,0.0,1.0
1990-01-03,59.5,60.12,59.38,59.38,714000,3.18142667148286,3.21457767209327,3.17501034878408,3.17501034878408,13353443.0891656,0.0,1.0
1990-01-04,59.75,59.88,59.38,59.5,299700,3.19479401043867,3.2017450266957,3.17501034878408,3.18142667148286,5605079.6832254,0.0,1.0
1990-01-05,59.38,59.75,59.12,59.75,255400,3.17501034878408,3.19479401043867,3.16110831627003,3.19479401043867,4776567.73805727,0.0,1.0
1990-01-08,59.0,59.38,58.62,59.38,167600,3.15469199357124,3.17501034878408,3.13437363835841,3.17501034878408,3134505.68871731,0.0,1.0
1990-01-09,58.62,59.38,58.5,59.0,285400,3.13437363835841,3.17501034878408,3.12795731565962,3.15469199357124,5337636.77541718,0.0,1.0
1990-01-10,58.75,59.0,58.38,58.62,335600,3.14132465461543,3.15469199357124,3.12154099296083,3.13437363835841,6276492.29793275,0.0,1.0
1990-01-11,58.75,59.0,58.62,58.75,282400,3.14132465461543,3.15469199357124,3.13437363835841,3.14132465461543,5281529.87168119,0.0,1.0
1990-01-12,57.75,58.62,57.62,58.62,170300,3.08785529879219,3.13437363835841,3.08090428253517,3.13437363835841,3185001.9020797,0.0,1.0
1990-01-15,57.5,57.62,57.25,57.62,125900,3.07448795983638,3.08090428253517,3.06112062088057,3.08090428253517,2354619.72678705,0.0,1.0
1990-01-16,57.0,57.25,56.62,57.25,333500,3.06379408867173,3.0772317820431,3.04336879474726,3.0772317820431,6204561.8764939,0.3,1.0
1990-01-17,54.88,56.38,54.5,56.38,965500,2.94984244888254,3.03046860911074,2.92941715495806,3.03046860911074,17962532.20916,0.0,1.0
1990-01-18,55.38,56.25,53.5,54.88,805400,2.99418683700805,3.04122444170644,2.89254235788968,2.96715373085955,14896549.3564756,0.325,1.0
1990-01-19,55.12,55.38,54.75,55.38,566400,2.98012962181083,2.99418683700805,2.96012512326094,2.99418683700805,10476043.6497489,0.0,1.0
1990-01-22,54.5,55.25,54.12,55.12,228200,2.94660857018669,2.98715822940944,2.92606340951383,2.98012962181083,4220750.63713401,0.0,1.0
1990-01-23,55.25,55.5,54.38,54.5,370600,2.98715822940944,3.00067478248369,2.94012062471105,2.94660857018669,6854558.22139292,0.0,1.0
1990-01-24,55.75,56.25,54.25,55.25,400400,3.01419133555794,3.04122444170644,2.93309201711244,2.98715822940944,7405734.24675048,0.0,1.0
1990-01-25,55.12,56.0,55.12,55.75,166300,2.98012962181083,3.02770788863219,2.98012962181083,3.01419133555794,3075858.15493158,0.0,1.0
1990-01-26,54.88,55.38,54.5,55.12,211200,2.96715373085955,2.99418683700805,2.94660857018669,2.98012962181083,3906321.36092333,0.0,1.0
1990-01-29,54.62,55.12,54.12,54.88,144200,2.95309651566233,2.98012962181083,2.92606340951383,2.96715373085955,2667100.09585769,0.0,1.0
1990-01-30,54.5,54.75,53.88,54.62,169400,2.94660857018669,2.96012512326094,2.91308751856255,2.95309651566233,3133195.25824058,0.0,1.0
1990-01-31,55.38,55.5,54.62,54.62,407500,2.99418683700805,3.00067478248369,2.95309651566233,2.95309651566233,7537054.70916788,0.0,1.0
1990-02-01,55.5,56.0,55.5,55.5,298700,3.00067478248369,3.02770788863219,3.00067478248369,3.00067478248369,5524707.3414195,0.0,1.0
1990-02-02,55.62,56.25,55.0,55.5,245800,3.00716272795933,3.04122444170644,2.97364167633519,3.00067478248369,4546277.41721096,0.0,1.0
1990-02-05,55.25,55.62,55.0,55.62,215700,2.98715822940944,3.00716272795933,2.97364167633519,3.00716272795933,3989552.63992027,0.0,1.0
1990-02-06,55.0,55.12,54.62,55.12,142800,2.97364167633519,2.98012962181083,2.95309651566233,2.98012962181083,2641205.92016975,0.0,1.0
1990-02-07,55.25,55.88,54.25,55.0,196700,2.98715822940944,3.02121994315655,2.93309201711244,2.97364167633519,3638131.68415539,0.0,1.0
1990-02-08,56.12,56.62,55.25,55.25,379400,3.03419583410783,3.06122894025634,2.98715822940944,2.98715822940944,7017321.6114314,0.0,1.0
1990-02-09,55.75,56.12,55.38,56.12,117600,3.01419133555794,3.03419583410783,2.99418683700805,3.03419583410783,2175110.75778685,0.0,1.0
1990-02-12,55.38,55.5,55.0,55.5,161000,2.99418683700805,3.00067478248369,2.97364167633519,3.00067478248369,2977830.20411295,0.0,1.0
1990-02-13,55.38,55.38,54.62,55.38,235600,2.99418683700805,2.99418683700805,2.95309651566233,2.99418683700805,4357619.85148455,0.0,1.0
1990-02-14,55.5,55.75,55.12,55.38,210300,3.00067478248369,3.01419133555794,2.98012962181083,2.99418683700805,3889675.10512394,0.0,1.0
1990-02-15,55.88,56.25,55.38,55.5,177300,3.02121994315655,3.04122444170644,2.99418683700805,3.00067478248369,3279312.39247967,0.0,1.0
1990-02-16,56.25,56.62,55.88,55.88,319800,3.04122444170644,3.06122894025634,3.02121994315655,3.02121994315655,5914969.56071629,0.0,1.0
1990-02-20,56.0,56.0,55.62,56.0,125300,3.02770788863219,3.02770788863219,3.00716272795933,3.02770788863219,2317528.72407052,0.0,1.0
1990-02-21,56.75,56.88,55.0,56.0,239200,3.06825754785495,3.07528615545356,2.97364167633519,3.02770788863219,4424204.87468209,0.0,1.0
1990-02-22,57.5,58.25,56.88,56.88,418700,3.1088072070777,3.14935686630045,3.07528615545356,3.07528615545356,7744208.11467138,0.0,1.0
1990-02-23,57.75,58.0,57.12,57.5,232200,3.12232376015195,3.1358403132262,3.08826204640484,3.1088072070777,4294733.99624241,0.0,1.0
1990-02-26,59.12,59.38,58.12,58.12,580800,3.19639447099884,3.21045168619607,3.14232825870184,3.14232825870184,10742383.7425392,0.0,1.0
1990-02-27,60.12,60.5,58.88,59.12,756900,3.25046068329585,3.27100584396871,3.18341858004756,3.19639447099884,13999501.1272863,0.0,1.0
1990-02-28,60.62,60.62,60.0,60.12,469900,3.27749378944435,3.27749378944435,3.24397273782021,3.25046068329585,8691195.11125886,0.0,1.0
1990-03-01,60.38,60.5,59.88,60.5,363900,3.26451789849307,3.27100584396871,3.23748479234457,3.27100584396871,6730636.09488635,0.0,1.0
1990-03-02,62.12,62.12,60.38,60.38,989600,3.35859310788985,3.35859310788985,3.26451789849307,3.26451789849307,18303483.0434173,0.0,1.0
1990-03-05,62.38,62.38,61.75,62.12,345400,3.37265032308708,3.37265032308708,3.33858860933996,3.35859310788985,6388463.05901001,0.0,1.0
1990-03-06,62.75,62.75,61.75,62.38,408400,3.39265482163697,3.39265482163697,3.33858860933996,3.37265032308708,7553700.96496726,0.0,1.0
1990-03-07,62.38,62.88,62.25,62.75,306500,3.37265032308708,3.39968342923558,3.36562171548846,3.39265482163697,5668974.89168086,0.0,1.0
1990-03-08,62.38,62.5,61.25,62.38,434300,3.37265032308708,3.37913826856272,3.31155550319146,3.37265032308708,8032743.21519412,0.0,1.0
1990-03-09,62.0,62.12,61.12,62.12,467800,3.35210516241421,3.35859310788985,3.30452689559285,3.35859310788985,8652353.84772696,0.0,1.0
1990-03-12,61.25,61.5,61.0,61.5,256600,3.31155550319146,3.32507205626571,3.29803895011721,3.32507205626571,4746032.48680363,0.0,1.0
1990-03-13,60.25,60.75,59.25,60.75,1060400,3.25748929089446,3.28452239704296,3.20342307859745,3.28452239704296,19612988.4996359,0.0,1.0
1990-03-14,60.25,60.25,59.62,60.25,564900,3.25748929089446,3.25748929089446,3.22342757714735,3.25748929089446,10448299.8900833,0.0,1.0
1990-03-15,60.62,60.75,60.12,60.25,394200,3.27749378944435,3.28452239704296,3.25046068329585,3.25748929089446,7291060.04013246,0.0,1.0
1990-03-16,60.75,60.88,60.5,60.62,343100,3.28452239704296,3.29155100464157,3.27100584396871,3.27749378944435,6345922.62752269,0.0,1.0
1990-03-19,61.5,61.5,60.12,60.75,243200,3.32507205626571,3.32507205626571,3.25046068329585,3.28452239704296,4498188.2337905,0.0,1.0
1990-03-20,61.12,62.0,61.0,61.5,326400,3.30452689559285,3.35210516241421,3.29803895011721,3.32507205626571,6037042.10324514,0.0,1.0
1990-03-21,60.88,61.38,60.75,61.12,195000,3.29155100464157,3.31858411079007,3.28452239704296,3.30452689559285,3606688.75653432,0.0,1.0
1990-03-22,60.62,60.88,60.38,60.88,250300,3.27749378944435,3.29155100464157,3.26451789849307,3.29155100464157,4629508.6962079,0.0,1.0
1990-03-23,61.62,61.62,60.88,60.88,360300,3.33156000174135,3.33156000174135,3.29155100464157,3.29155100464157,6664051.0716888,0.0,1.0
1990-03-26,61.88,62.0,61.38,61.62,365500,3.34561721693857,3.35210516241421,3.31858411079007,3.33156000174135,6760229.43852972,0.0,1.0
1990-03-27,61.62,61.88,61.12,61.88,167800,3.33156000174135,3.34561721693857,3.30452689559285,3.34561721693857,3103601.91459723,0.0,1.0
1990-03-28,61.25,61.75,61.25,61.62,128400,3.31155550319146,3.33858860933996,3.31155550319146,3.33156000174135,2374865.82737952,0.0,1.0
1990-03-29,61.25,61.25,60.75,61.25,97300,3.31155550319146,3.31155550319146,3.28452239704296,3.31155550319146,1799645.21031174,0.0,1.0
1990-03-30,61.12,61.25,60.75,61.25,139000,3.30452689559285,3.31155550319146,3.28452239704296,3.31155550319146,2570921.72901677,0.0,1.0
1990-04-02,60.12,60.62,59.88,60.62,318000,3.25046068329585,3.27749378944435,3.23748479234457,3.27749378944435,5881677.0491175,0.0,1.0
1990-04-03,60.88,61.0,60.25,60.25,321200,3.29155100464157,3.29803895011721,3.25748929089446,3.25748929089446,5940863.73640423,0.0,1.0
1990-04-04,60.62,61.12,60.62,60.88,201300,3.27749378944435,3.30452689559285,3.27749378944435,3.29155100464157,3723212.54713004,0.0,1.0
1990-04-05,61.12,61.25,60.5,60.62,150000,3.30452689559285,3.31155550319146,3.27100584396871,3.27749378944435,2774375.96656486,0.0,1.0
1990-04-06,60.38,60.75,60.0,60.75,241200,3.26451789849307,3.28452239704296,3.24397273782021,3.28452239704296,4461196.5542363,0.0,1.0
1990-04-09,60.25,60.38,60.0,60.38,102400,3.25748929089446,3.26451789849307,3.24397273782021,3.26451789849307,1893973.99317495,0.0,1.0
1990-04-10,60.25,60.38,60.0,60.25,157800,3.25748929089446,3.26451789849307,3.24397273782021,3.25748929089446,2918643.51682623,0.0,1.0
1990-04-11,60.25,60.38,60.0,60.25,112900,3.25748929089446,3.26451789849307,3.24397273782021,3.25748929089446,2088180.31083449,0.0,1.0
1990-04-12,60.12,60.38,59.88,60.25,290500,3.25046068329585,3.26451789849307,3.23748479234457,3.25748929089446,5373041.45524728,0.0,1.0
1990-04-16,60.25,60.62,60.12,60.12,347200,3.25748929089446,3.27749378944435,3.25046068329585,3.25046068329585,6421755.5706088,0.0,1.0
1990-04-17,60.12,60.12,59.38,60.12,119900,3.26668054698495,3.26668054698495,3.22647190419106,3.26668054698495,2206640.01157173,0.3,1.0
1990-04-18,59.38,60.12,59.38,60.12,158900,3.22647190419106,3.26668054698495,3.22647190419106,3.26668054698495,2924396.14544409,0.0,1.0
1990-04-19,59.88,60.12,59.25,59.38,267700,3.25363990607882,3.26668054698495,3.21940822370024,3.22647190419106,4926751.71891369,0.0,1.0
1990-04-20,60.5,61.25,59.75,59.88,1018500,3.28732822841965,3.3280802312513,3.246576225588,3.25363990607882,18744477.4961285,0.0,1.0
1990-04-23,60.62,61.25,60.38,60.5,676300,3.29384854887271,3.3280802312513,3.28080790796659,3.28732822841965,12446627.5214842,0.0,1.0
1990-04-24,61.25,61.88,61.0,61.0,547200,3.3280802312513,3.36231191362988,3.31449623030742,3.31449623030742,10070670.6783323,0.0,1.0
1990-04-25,62.25,62.5,61.38,61.38,668100,3.38241623502683,3.39600023597071,3.33514391174212,3.33514391174212,12295714.6933367,0.0,1.0
1990-04-26,62.5,62.88,62.0,62.25,510800,3.39600023597071,3.41664791740542,3.36883223408295,3.38241623502683,9400764.95338481,0.0,1.0
1990-04-27,61.75,62.38,61.62,62.38,353400,3.35524823313906,3.38947991551765,3.34818455264825,3.38947991551765,6503974.81308965,0.0,1.0
1990-04-30,61.38,61.88,61.12,61.75,198800,3.33514391174212,3.36231191362988,3.32101655076048,3.35524823313906,3658715.88240583,0.0,1.0
1990-05-01,61.25,61.75,61.12,61.38,150700,3.3280802312513,3.35524823313906,3.32101655076048,3.33514391174212,2773483.31729657,0.0,1.0
1990-05-02,62.62,62.62,61.0,61.25,595900,3.40252055642378,3.40252055642378,3.31449623030742,3.3280802312513,10966945.6455012,0.0,1.0
1990-05-03,62.75,63.38,62.62,62.62,325000,3.4095842369146,3.44381591929318,3.40252055642378,3.40252055642378,5981301.11560309,0.0,1.0
1990-05-04,62.88,63.12,62.25,62.75,469900,3.41664791740542,3.42968855831154,3.38241623502683,3.4095842369146,8648041.21299043,0.0,1.0
1990-05-07,64.38,64.62,62.88,62.88,423000,3.49815192306871,3.51119256397484,3.41664791740542,3.41664791740542,7784893.45200034,0.0,1.0
1990-05-08,64.62,64.62,64.0,64.38,369600,3.51119256397484,3.51119256397484,3.47750424163401,3.49815192306871,6802119.66869817,0.0,1.0
1990-05-09,65.0,65.25,64.38,64.62,652000,3.53184024540954,3.54542424635342,3.49815192306871,3.51119256397484,11999410.2380714,0.0,1.0
1990-05-10,63.75,65.0,63.75,65.0,404700,3.46392024069013,3.53184024540954,3.46392024069013,3.53184024540954,7448100.18918329,0.0,1.0
1990-05-11,66.25,66.62,64.5,64.5,705600,3.59976025012896,3.6198645715259,3.50467224352178,3.50467224352178,12985864.8220601,0.0,1.0
1990-05-14,67.25,68.12,66.38,66.38,1094000,3.65409625390449,3.7013685771892,3.60682393061978,3.60682393061978,20133979.7552916,0.0,1.0
1990-05-15,66.62,67.0,66.25,67.0,594200,3.6198645715259,3.64051225296061,3.59976025012896,3.64051225296061,10935658.8396657,0.0,1.0
1990-05-16,65.62,66.75,65.5,66.62,540300,3.56552856775037,3.62692825201672,3.55900824729731,3.6198645715259,9943683.05464724,0.0,1.0
1990-05-17,66.0,66.38,65.62,65.62,759700,3.58617624918507,3.60682393061978,3.56552856775037,3.56552856775037,13981521.4077652,0.0,1.0
1990-05-18,66.0,66.12,65.62,66.0,414600,3.58617624918507,3.59269656963814,3.56552856775037,3.58617624918507,7630299.82316629,0.0,1.0
1990-05-21,67.0,67.25,65.75,66.0,789900,3.64051225296061,3.65409625390449,3.57259224824119,3.58617624918507,14537322.3114304,0.0,1.0
1990-05-22,67.38,68.38,67.0,67.0,1067000,3.66115993439531,3.71549593817084,3.64051225296061,3.64051225296061,19637071.6626108,0.0,1.0
1990-05-23,67.75,67.88,67.0,67.38,547500,3.68126425579225,3.68832793628307,3.64051225296061,3.66115993439531,10076191.8793621,0.0,1.0
1990-05-24,67.75,67.88,67.12,67.75,481200,3.68126425579225,3.68832793628307,3.64703257341367,3.68126425579225,8856006.45177911,0.0,1.0
1990-05-25,67.62,67.75,67.38,67.75,194900,3.67420057530143,3.68126425579225,3.66115993439531,3.68126425579225,3586940.2690186,0.0,1.0
1990-05-29,67.62,67.62,67.38,67.62,366700,3.67420057530143,3.67420057530143,3.66115993439531,3.67420057530143,6748748.05874356,0.0,1.0
1990-05-30,67.5,68.0,67.12,67.62,406800,3.66768025484837,3.69484825673614,3.64703257341367,3.67420057530143,7486748.59639181,0.0,1.0
1990-05-31,67.0,67.5,66.88,67.5,219200,3.64051225296061,3.66768025484837,3.63399193250754,3.66768025484837,4034157.55243137,0.0,1.0
1990-06-01,66.88,67.25,66.62,67.0,219000,3.63399193250754,3.65409625390449,3.6198645715259,3.64051225296061,4030476.75174485,0.0,1.0
1990-06-04,67.12,67.12,66.12,66.88,576900,3.64703257341367,3.64703257341367,3.59269656963814,3.63399193250754,10617269.5802813,0.0,1.0
1990-06-05,67.75,68.5,67.38,67.38,645000,3.68126425579225,3.7220162586239,3.66115993439531,3.66115993439531,11870582.2140431,0.0,1.0
1990-06-06,67.62,67.62,67.38,67.62,290700,3.67420057530143,3.67420057530143,3.66115993439531,3.67420057530143,5350043.79786407,0.0,1.0
1990-06-07,67.12,67.75,67.0,67.62,222800,3.64703257341367,3.68126425579225,3.64051225296061,3.67420057530143,4100411.96478883,0.0,1.0
1990-06-08,66.5,67.25,65.75,67.12,186800,3.61334425107284,3.65409625390449,3.57259224824119,3.64703257341367,3437867.84121433,0.0,1.0
1990-06-11,65.88,66.38,65.88,66.38,270700,3.57965592873201,3.60682393061978,3.57965592873201,3.60682393061978,4981963.72921156,0.0,1.0
1990-06-12,66.0,66.12,65.38,65.88,423900,3.58617624918507,3.59269656963814,3.55248792684424,3.57965592873201,7801457.0550897,0.0,1.0
1990-06-13,65.75,66.5,65.62,66.0,284100,3.57259224824119,3.61334425107284,3.56552856775037,3.58617624918507,5228577.37520874,0.0,1.0
1990-06-14,66.0,66.0,65.25,65.75,266100,3.58617624918507,3.58617624918507,3.54542424635342,3.57259224824119,4897305.31342149,0.0,1.0
1990-06-15,65.62,66.0,65.5,66.0,406400,3.56552856775037,3.58617624918507,3.55900824729731,3.58617624918507,7479386.99501877,0.0,1.0
1990-06-18,64.62,65.62,64.62,65.62,432100,3.51119256397484,3.56552856775037,3.51119256397484,3.56552856775037,7952369.88323722,0.0,1.0
1990-06-19,64.38,64.88,64.12,64.62,392300,3.49815192306871,3.52531992495648,3.48402456208707,3.51119256397484,7219890.54661876,0.0,1.0
1990-06-20,65.12,65.25,64.38,64.38,384100,3.53836056586261,3.54542424635342,3.49815192306871,3.49815192306871,7068977.71847122,0.0,1.0
1990-06-21,64.25,64.5,63.75,64.5,678300,3.49108824257789,3.50467224352178,3.46392024069013,3.50467224352178,12483435.5283495,0.0,1.0
1990-06-22,63.5,64.38,63.5,64.25,365900,3.45033623974625,3.49815192306871,3.45033623974625,3.49108824257789,6734024.85599744,0.0,1.0
1990-06-25,58.5,61.38,58.38,61.38,1893400,3.17865622086859,3.33514391174212,3.17213590041552,3.33514391174212,34846140.099332,0.0,1.0
1990-06-26,52.5,52.62,51.5,52.62,4912600,2.8526401982154,2.85916051866846,2.79830419443987,2.85916051866846,90411507.2631131,0.0,1.0
1990-06-27,52.25,52.5,51.88,52.5,1468800,2.83905619727152,2.8526401982154,2.81895187587457,2.8526401982154,27031800.2418394,0.0,1.0
1990-06-28,52.38,52.5,51.88,52.25,973600,2.84611987776234,2.8526401982154,2.81895187587457,2.83905619727152,17918137.7420036,0.0,1.0
1990-06-29,52.62,52.75,52.12,52.38,693800,2.85916051866846,2.86622419915928,2.8319925167807,2.84611987776234,12768697.5815552,0.0,1.0
1990-07-02,53.0,53.25,52.25,52.62,917400,2.87980820010317,2.89339220104705,2.83905619727152,2.85916051866846,16883832.7490901,0.0,1.0
1990-07-03,54.0,54.0,53.12,53.12,578600,2.9341442038787,2.9341442038787,2.88632852055623,2.88632852055623,10648556.3861168,0.0,1.0
1990-07-05,53.5,53.75,53.0,53.75,327400,2.90697620199093,2.92056020293481,2.87980820010317,2.92056020293481,6025470.7238414,0.0,1.0
1990-07-06,52.88,53.38,52.62,53.38,400900,2.8732878796501,2.90045588153787,2.85916051866846,2.90045588153787,7378164.97613933,0.0,1.0
1990-07-09,53.5,53.62,53.0,53.0,263800,2.90697620199093,2.91349652244399,2.87980820010317,2.87980820010317,4854976.10552645,0.0,1.0
1990-07-10,53.25,54.38,53.25,53.5,717300,2.89339220104705,2.9547918853134,2.89339220104705,2.90697620199093,13201191.6622218,0.0,1.0
1990-07-11,54.25,54.25,53.25,53.25,423200,2.94772820482258,2.94772820482258,2.89339220104705,2.89339220104705,7788574.25268686,0.0,1.0
1990-07-12,54.38,54.38,53.75,54.25,318400,2.9547918853134,2.9547918853134,2.92056020293481,2.94772820482258,5859834.69294777,0.0,1.0
1990-07-13,52.75,54.5,52.62,54.38,584000,2.86622419915928,2.96131220576646,2.85916051866846,2.9547918853134,10747938.004653,0.0,1.0
1990-07-16,53.38,53.5,52.5,52.75,532500,2.91675668267053,2.92331364786199,2.86867227126644,2.88233261541533,9745362.08963948,0.3,1.0
1990-07-17,52.75,53.75,52.38,53.38,608100,2.88233261541533,2.93697399201088,2.86211530607498,2.91675668267053,11128928.9891263,0.0,1.0
1990-07-18,52.62,53.0,52.38,52.75,288600,2.87522923645791,2.89599295956422,2.86211530607498,2.88233261541533,5281711.73534264,0.0,1.0
1990-07-19,52.5,52.5,52.12,52.5,316800,2.86867227126644,2.86867227126644,2.84790854816013,2.86867227126644,5797804.1502306,0.0,1.0
1990-07-20,52.5,53.12,52.5,52.5,411500,2.86867227126644,2.90254992475568,2.86867227126644,2.86867227126644,7530923.00448198,0.0,1.0
1990-07-23,51.88,52.5,51.12,52.5,367600,2.8347946177772,2.86867227126644,2.79326717156458,2.86867227126644,6727502.54300747,0.0,1.0
1990-07-24,51.0,52.0,50.88,51.88,446100,2.78671020637311,2.84135158296867,2.78015324118165,2.8347946177772,8164142.77594025,0.0,1.0
1990-07-25,49.88,51.25,48.12,51.0,1014400,2.7255118645861,2.800370550522,2.62934304177793,2.78671020637311,18564686.0163949,0.0,1.0
1990-07-26,49.0,49.88,48.75,49.88,681000,2.67742745318201,2.7255118645861,2.66376710903312,2.7255118645861,12463082.7850601,0.0,1.0
1990-07-27,48.0,49.0,47.62,49.0,508700,2.62278607658646,2.67742745318201,2.60202235348015,2.67742745318201,9309794.73239364,0.0,1.0
1990-07-30,48.88,49.12,48.0,48.0,291100,2.67087048799055,2.68398441837348,2.62278607658646,2.62278607658646,5327464.60900292,0.0,1.0
1990-07-31,48.88,49.12,48.5,48.88,267200,2.67087048799055,2.68398441837348,2.65010676488424,2.67087048799055,4890067.13681065,0.0,1.0
1990-08-01,49.25,49.25,48.88,48.88,174900,2.6910877973309,2.6910877973309,2.67087048799055,2.67087048799055,3200871.04127314,0.0,1.0
1990-08-02,47.62,48.0,47.5,48.0,423300,2.60202235348015,2.62278607658646,2.59546538828869,2.62278607658646,7746876.5681585,0.0,1.0
1990-08-03,47.12,47.75,46.25,47.62,450900,2.57470166518238,2.60912573243757,2.52716366754425,2.60202235348015,8251988.29336796,0.0,1.0
1990-08-06,45.25,46.0,45.25,46.0,341700,2.4725222909487,2.51350332339536,2.4725222909487,2.51350332339536,6253502.77188696,0.0,1.0
1990-08-07,45.25,45.88,45.0,45.25,548800,2.4725222909487,2.50694635820389,2.45886194679981,2.4725222909487,10043670.8259045,0.0,1.0
1990-08-08,46.62,47.5,45.5,45.5,433100,2.5473809768846,2.59546538828869,2.48618263509758,2.48618263509758,7926227.83290679,0.0,1.0
1990-08-09,47.38,47.38,46.62,46.62,209200,2.58890842309722,2.58890842309722,2.5473809768846,2.5473809768846,3828600.46789217,0.0,1.0
1990-08-10,47.0,47.62,46.75,47.38,154700,2.56814469999091,2.60202235348015,2.55448435584202,2.58890842309722,2831187.82209808,0.0,1.0
1990-08-13,46.62,46.88,46.5,46.88,253400,2.5473809768846,2.56158773479944,2.54082401169313,2.56158773479944,4637511.27420591,0.0,1.0
1990-08-14,47.38,47.38,46.38,46.62,131600,2.58890842309722,2.58890842309722,2.53426704650167,2.5473809768846,2408431.2694771,0.0,1.0
1990-08-15,46.75,47.75,46.5,47.38,369100,2.55448435584202,2.60912573243757,2.54082401169313,2.58890842309722,6754954.26720364,0.0,1.0
1990-08-16,46.0,46.62,45.88,46.62,161400,2.51350332339536,2.5473809768846,2.50694635820389,2.5473809768846,2953805.52350763,0.0,1.0
1990-08-17,44.62,45.25,44.0,45.25,330600,2.4380982236935,2.4725222909487,2.40422057020426,2.4725222909487,6050360.01283533,0.0,1.0
1990-08-20,45.25,45.38,44.25,44.62,208600,2.4725222909487,2.47962566990612,2.41788091435314,2.4380982236935,3817619.7782137,0.0,1.0
1990-08-21,43.88,44.62,43.75,44.62,254700,2.39766360501279,2.4380982236935,2.39056022605537,2.4380982236935,4661302.76850925,0.0,1.0
1990-08-22,43.0,44.25,43.0,43.88,197300,2.3495791936087,2.41788091435314,2.3495791936087,2.39766360501279,3610816.78926925,0.0,1.0
1990-08-23,42.38,43.12,40.62,43.0,749000,2.31570154011946,2.35613615880017,2.21953271731129,2.3495791936087,13707560.9486197,0.0,1.0
1990-08-24,43.88,43.88,42.62,42.62,238000,2.39766360501279,2.39766360501279,2.32881547050239,2.32881547050239,4355673.57245859,0.0,1.0
1990-08-27,44.75,45.75,44.75,44.75,324100,2.44520160265092,2.49984297924647,2.44520160265092,2.44520160265092,5931402.54131861,0.0,1.0
1990-08-28,43.88,45.0,43.62,44.75,156500,2.39766360501279,2.45886194679981,2.38345684709795,2.44520160265092,2864129.89113348,0.0,1.0
1990-08-29,43.75,44.38,43.75,43.88,235100,2.39056022605537,2.42498429331057,2.39056022605537,2.39766360501279,4302600.23901266,0.0,1.0
1990-08-30,42.75,43.75,42.75,43.75,149900,2.33591884945982,2.39056022605537,2.33591884945982,2.39056022605537,2743342.30467034,0.0,1.0
1990-08-31,43.0,43.0,42.25,42.75,77500,2.3495791936087,2.3495791936087,2.30859816116204,2.33591884945982,1418339.08346866,0.0,1.0
1990-09-04,43.5,43.88,43.0,43.0,148800,2.37689988190648,2.39766360501279,2.3495791936087,2.3495791936087,2723211.04025982,0.0,1.0
1990-09-05,44.25,44.38,43.0,43.5,179300,2.41788091435314,2.42498429331057,2.3495791936087,2.37689988190648,3281396.09891524,0.0,1.0
1990-09-06,43.5,44.25,42.75,44.25,161800,2.37689988190648,2.41788091435314,2.33591884945982,2.41788091435314,2961125.98329328,0.0,1.0
1990-09-07,43.88,44.0,43.38,43.5,105900,2.39766360501279,2.40422057020426,2.37034291671501,2.37689988190648,1938091.72824943,0.0,1.0
1990-09-10,43.5,44.75,43.38,43.88,439400,2.37689988190648,2.44520160265092,2.37034291671501,2.39766360501279,8041525.07453069,0.0,1.0
1990-09-11,42.75,43.5,42.5,43.5,443800,2.33591884945982,2.37689988190648,2.32225850531093,2.37689988190648,8122050.13217277,0.0,1.0
1990-09-12,42.75,43.0,42.12,42.75,192500,2.33591884945982,2.3495791936087,2.30149478220462,2.33591884945982,3522971.2718415,0.0,1.0
1990-09-13,42.75,42.88,42.5,42.75,112600,2.33591884945982,2.34302222841724,2.32225850531093,2.33591884945982,2060709.42965898,0.0,1.0
1990-09-14,41.62,42.5,41.38,42.5,256200,2.27417409390684,2.32225850531093,2.26106016352391,2.32225850531093,4688754.49270543,0.0,1.0
1990-09-17,42.5,42.5,41.25,41.62,193300,2.32225850531093,2.32225850531093,2.25395678456649,2.27417409390684,3537612.19141279,0.0,1.0
1990-09-18,42.62,42.62,41.88,42.5,108900,2.32881547050239,2.32881547050239,2.28838085182169,2.32225850531093,1992995.17664177,0.0,1.0
1990-09-19,42.12,42.62,41.88,42.62,150500,2.30149478220462,2.32881547050239,2.28838085182169,2.32881547050239,2754322.99434881,0.0,1.0
1990-09-20,42.0,42.12,41.75,42.12,134000,2.29493781701315,2.30149478220462,2.28127747286427,2.30149478220462,2452354.02819097,0.0,1.0
1990-09-21,41.88,42.38,41.75,42.0,280900,2.28838085182169,2.31570154011946,2.28127747286427,2.29493781701315,5140792.88446898,0.0,1.0
1990-09-24,41.5,41.75,41.12,41.75,309300,2.26761712871538,2.28127747286427,2.24685340560907,2.28127747286427,5660545.52924975,0.0,1.0
1990-09-25,42.12,42.25,41.5,41.5,163700,2.30149478220462,2.30859816116204,2.26761712871538,2.26761712871538,2995898.16727509,0.0,1.0
1990-09-26,41.62,42.0,41.25,42.0,217000,2.27417409390684,2.29493781701315,2.25395678456649,2.29493781701315,3971349.43371225,0.0,1.0
1990-09-27,41.62,42.12,41.12,41.62,216400,2.27417409390684,2.30149478220462,2.24685340560907,2.27417409390684,3960368.74403378,0.0,1.0
1990-09-28,42.25,42.5,40.88,41.62,347900,2.30859816116204,2.32225850531093,2.23373947522614,2.27417409390684,6366969.89856447,0.0,1.0
1990-10-01,42.75,43.38,42.12,42.25,224200,2.33591884945982,2.37034291671501,2.30149478220462,2.30859816116204,4103117.70985384,0.0,1.0
1990-10-02,43.38,44.25,43.0,43.0,290000,2.37034291671501,2.41788091435314,2.3495791936087,2.3495791936087,5307333.34459241,0.0,1.0
1990-10-03,44.0,44.0,43.25,43.38,328700,2.40422057020426,2.40422057020426,2.36323953775759,2.37034291671501,6015587.82885351,0.0,1.0
1990-10-04,43.12,44.0,43.12,44.0,588000,2.35613615880017,2.40422057020426,2.35613615880017,2.40422057020426,10761075.8848977,0.0,1.0
1990-10-05,42.25,42.5,41.88,42.5,328200,2.30859816116204,2.32225850531093,2.28838085182169,2.32225850531093,6006437.25412147,0.0,1.0
1990-10-08,42.0,42.75,41.88,42.25,121200,2.29493781701315,2.33591884945982,2.28838085182169,2.30859816116204,2218099.31505034,0.0,1.0
1990-10-09,39.75,41.88,39.75,41.88,595400,2.17199471967316,2.28838085182169,2.17199471967316,2.28838085182169,10896504.3909321,0.0,1.0
1990-10-10,39.0,39.38,38.75,39.38,556100,2.1310136872265,2.15177741033281,2.11735334307761,2.15177741033281,10177269.2169925,0.0,1.0
1990-10-11,39.12,39.75,38.25,39.0,346500,2.13757065241797,2.17199471967316,2.09003265477984,2.1310136872265,6341348.2893147,0.0,1.0
1990-10-12,39.62,40.0,39.0,39.12,194000,2.16489134071574,2.18565506382205,2.1310136872265,2.13757065241797,3550422.99603768,0.0,1.0
1990-10-15,39.88,40.75,39.5,39.62,240800,2.17909809863058,2.22663609626871,2.15833437552428,2.16489134071574,4406916.79095811,0.0,1.0
1990-10-16,38.75,39.12,38.12,39.12,290100,2.13374575605628,2.1541195865012,2.0990551798933,2.1541195865012,5268376.0321928,0.3,1.0
1990-10-17,38.5,38.88,38.25,38.75,433200,2.1199796544043,2.1409041289153,2.10621355275232,2.13374575605628,7867150.9725816,0.0,1.0
1990-10-18,40.38,40.75,39.62,39.62,307900,2.22350073882716,2.24387456927208,2.18165178980515,2.18165178980515,5591633.85147247,0.0,1.0
1990-10-19,42.25,42.38,40.75,40.75,334600,2.32647117918394,2.33362955204297,2.24387456927208,2.24387456927208,6076520.58039198,0.0,1.0
1990-10-22,42.62,42.62,41.75,42.25,220200,2.34684500962886,2.34684500962886,2.29893897587999,2.32647117918394,3998953.47221254,0.0,1.0
1990-10-23,43.25,43.88,42.5,42.62,260500,2.38153558579184,2.41622616195482,2.34023728083592,2.34684500962886,4730823.70350303,0.0,1.0
1990-10-24,42.62,43.25,42.5,43.25,153700,2.34684500962886,2.38153558579184,2.34023728083592,2.38153558579184,2791276.78782501,0.0,1.0
1990-10-25,42.0,42.5,41.75,42.5,122300,2.31270507753196,2.34023728083592,2.29893897587999,2.34023728083592,2221035.46617436,0.0,1.0
1990-10-26,40.38,41.62,40.25,41.62,105900,2.22350073882716,2.29178060302096,2.21634236596813,2.29178060302096,1923202.41919758,0.0,1.0
1990-10-29,40.0,40.75,40.0,40.38,232600,2.20257626431616,2.24387456927208,2.20257626431616,2.22350073882716,4224144.3126096,0.0,1.0
1990-10-30,40.25,40.38,39.5,40.0,114200,2.21634236596813,2.22350073882716,2.1750440610122,2.20257626431616,2073934.99785046,0.0,1.0
1990-10-31,40.75,41.0,40.25,40.25,154300,2.24387456927208,2.25764067092406,2.21634236596813,2.21634236596813,2802173.11881197,0.0,1.0
1990-11-01,40.12,40.38,39.62,40.38,310900,2.2091839931091,2.22350073882716,2.18165178980515,2.22350073882716,5646115.50640726,0.0,1.0
1990-11-02,41.38,41.5,39.88,40.12,299700,2.27856514543506,2.28517287422801,2.19596853552321,2.2091839931091,5442717.32798409,0.0,1.0
1990-11-05,40.5,41.38,40.25,41.38,281000,2.23010846762011,2.27856514543506,2.21634236596813,2.27856514543506,5103115.01222398,0.0,1.0
1990-11-06,40.5,41.25,40.25,40.5,180500,2.23010846762011,2.27140677257604,2.21634236596813,2.23010846762011,3277979.571909,0.0,1.0
1990-11-07,39.88,40.88,39.75,40.5,406900,2.19596853552321,2.25103294213111,2.18881016266418,2.23010846762011,7389528.46432006,0.0,1.0
1990-11-08,39.75,40.5,39.25,39.88,191000,2.18881016266418,2.23010846762011,2.16127795936023,2.19596853552321,3468665.36418072,0.0,1.0
1990-11-09,41.12,41.25,39.62,39.75,334800,2.26424839971701,2.27140677257604,2.18165178980515,2.18881016266418,6080152.69072096,0.0,1.0
1990-11-12,43.25,43.38,41.25,41.25,330000,2.38153558579184,2.38869395865087,2.27140677257604,2.27140677257604,5992982.04282533,0.0,1.0
1990-11-13,43.12,43.5,42.62,43.25,313100,2.37437721293282,2.39530168744382,2.34684500962886,2.38153558579184,5686068.72002608,0.0,1.0
1990-11-14,43.62,43.75,42.88,43.12,127900,2.40190941623677,2.4090677890958,2.36116175534692,2.37437721293282,2322734.55538593,0.0,1.0
1990-11-15,43.12,43.5,42.75,43.5,133400,2.37437721293282,2.39530168744382,2.35400338248789,2.39530168744382,2422617.58943302,0.0,1.0
1990-11-16,43.0,43.5,42.62,43.12,92400,2.36776948413987,2.39530168744382,2.34684500962886,2.37437721293282,1678034.97199109,0.0,1.0
1990-11-19,43.62,43.88,43.12,43.12,284000,2.40190941623677,2.41622616195482,2.37437721293282,2.37437721293282,5157596.66715876,0.0,1.0
1990-11-20,43.0,44.0,42.25,43.62,395200,2.36776948413987,2.42283389074777,2.32647117918394,2.40190941623677,7177050.01007444,0.0,1.0
1990-11-21,42.38,43.12,42.0,43.0,304500,2.33362955204297,2.37437721293282,2.31270507753196,2.36776948413987,5529887.97587972,0.0,1.0
1990-11-23,39.38,41.0,39.25,41.0,572200,2.16843633221926,2.25764067092406,2.16127795936023,2.25764067092406,10391467.6512262,0.0,1.0
1990-11-26,40.12,40.12,39.38,39.38,504500,2.2091839931091,2.2091839931091,2.16843633221926,2.16843633221926,9161998.30486479,0.0,1.0
1990-11-27,40.62,40.88,40.25,40.25,448500,2.23671619641306,2.25103294213111,2.21634236596813,2.21634236596813,8145007.41274895,0.0,1.0
1990-11-28,40.38,41.0,40.38,40.62,261500,2.22350073882716,2.25764067092406,2.22350073882716,2.23671619641306,4748984.25514794,0.0,1.0
1990-11-29,40.0,40.38,39.75,40.38,243600,2.20257626431616,2.22350073882716,2.18881016266418,2.22350073882716,4423910.38070377,0.0,1.0
1990-11-30,41.12,41.38,40.0,40.0,326700,2.26424839971701,2.27856514543506,2.20257626431616,2.20257626431616,5933052.22239706,0.0,1.0
1990-12-03,42.5,42.75,41.75,41.75,392900,2.34023728083592,2.35400338248789,2.29893897587999,2.29893897587999,7135280.7412911,0.0,1.0
1990-12-04,42.88,43.0,41.5,42.5,235200,2.36116175534692,2.36776948413987,2.28517287422801,2.34023728083592,4271361.74688641,0.0,1.0
1990-12-05,44.0,44.0,42.25,42.88,151100,2.42283389074777,2.42283389074777,2.32647117918394,2.36116175534692,2744059.3535482,0.0,1.0
1990-12-06,44.62,45.88,44.25,44.25,336300,2.45697382284467,2.52635497517063,2.43659999239975,2.43659999239975,6107393.51818835,0.0,1.0
1990-12-07,45.12,45.62,44.62,44.62,282600,2.48450602614862,2.51203822945258,2.45697382284467,2.45697382284467,5132171.89485587,0.0,1.0
1990-12-10,45.88,46.25,45.25,45.25,227200,2.52635497517063,2.54672880561556,2.49166439900765,2.49166439900765,4126077.33372701,0.0,1.0
1990-12-11,45.12,45.62,44.88,45.62,96000,2.48450602614862,2.51203822945258,2.47129056856273,2.51203822945258,1743412.95791282,0.0,1.0
1990-12-12,46.25,46.5,45.0,45.12,173000,2.54672880561556,2.56049490726753,2.47789829735568,2.48450602614862,3141775.43457206,0.0,1.0
1990-12-13,45.75,46.12,45.38,46.12,207400,2.5191966023116,2.53957043275653,2.49882277186668,2.53957043275653,3766498.41115749,0.0,1.0
1990-12-14,45.12,45.75,44.62,45.75,150600,2.48450602614862,2.5191966023116,2.45697382284467,2.5191966023116,2734979.07772574,0.0,1.0
1990-12-17,44.62,45.12,44.38,45.12,119400,2.45697382284467,2.48450602614862,2.44375836525878,2.48450602614862,2168369.86640407,0.0,1.0
1990-12-18,45.88,46.5,44.25,44.62,339600,2.52635497517063,2.56049490726753,2.43659999239975,2.45697382284467,6167323.3386166,0.0,1.0
1990-12-19,46.88,47.38,46.0,46.0,313500,2.58141938177854,2.60895158508249,2.53296270396358,2.53296270396358,5693332.94068404,0.0,1.0
1990-12-20,48.12,48.25,45.75,46.88,299400,2.64969924597234,2.65685761883136,2.5191966023116,2.58141938177854,5437269.1624906,0.0,1.0
1990-12-21,47.12,48.25,47.0,48.12,317500,2.59463483936443,2.65685761883136,2.58802711057148,2.64969924597234,5765975.14726376,0.0,1.0
1990-12-24,46.62,46.88,46.5,46.88,102700,2.56710263606048,2.58141938177854,2.56049490726753,2.58141938177854,1865088.65393382,0.0,1.0
1990-12-26,46.5,46.75,46.38,46.62,151200,2.56049490726753,2.57426100891951,2.55388717847458,2.56710263606048,2745875.40871269,0.0,1.0
1990-12-27,46.5,47.0,46.5,46.5,133100,2.56049490726753,2.58802711057148,2.56049490726753,2.56049490726753,2417169.42393955,0.0,1.0
1990-12-28,46.62,47.0,46.5,46.5,137300,2.56710263606048,2.58802711057148,2.56049490726753,2.56049490726753,2493443.74084823,0.0,1.0
1990-12-31,47.0,47.0,45.75,46.62,239700,2.58802711057148,2.58802711057148,2.5191966023116,2.56710263606048,4353084.22928858,0.0,1.0
1991-01-02,46.62,47.12,46.62,47.0,176400,2.56710263606048,2.59463483936443,2.56710263606048,2.58802711057148,3203521.31016481,0.0,1.0
1991-01-03,45.88,46.62,45.88,46.62,125400,2.52635497517063,2.56710263606048,2.52635497517063,2.56710263606048,2277333.17627362,0.0,1.0
1991-01-04,45.12,45.75,44.88,45.75,123800,2.48450602614862,2.5191966023116,2.47129056856273,2.5191966023116,2248276.29364175,0.0,1.0
1991-01-07,44.5,44.75,44.12,44.75,227800,2.45036609405172,2.4641321957037,2.42944161954072,2.4641321957037,4136973.66471397,0.0,1.0
1991-01-08,45.38,45.5,44.38,44.5,201200,2.49882277186668,2.50543050065963,2.44375836525878,2.45036609405172,3653902.99095895,0.0,1.0
1991-01-09,44.75,46.25,44.12,45.38,368800,2.4641321957037,2.54672880561556,2.42944161954072,2.49882277186668,6697611.44664842,0.0,1.0
1991-01-10,45.5,45.5,44.62,44.75,126200,2.50543050065963,2.50543050065963,2.45697382284467,2.4641321957037,2291861.61758956,0.0,1.0
1991-01-11,46.0,46.25,45.38,45.5,126600,2.53296270396358,2.54672880561556,2.49882277186668,2.50543050065963,2299125.83824753,0.0,1.0
1991-01-14,45.88,46.25,45.5,46.0,156600,2.52635497517063,2.54672880561556,2.50543050065963,2.53296270396358,2843942.38759529,0.0,1.0
1991-01-15,45.88,46.0,45.25,45.88,197700,2.542874297153,2.54952523254224,2.50795688635949,2.542874297153,3567017.06024372,0.3,1.0
1991-01-16,43.62,44.88,43.25,44.88,760300,2.41761501398897,2.487449835576,2.39710796320548,2.487449835576,13717769.7061371,0.0,1.0
1991-01-17,45.62,45.62,44.5,44.5,397400,2.52846393714298,2.52846393714298,2.46638854017674,2.46638854017674,7170119.27031286,0.0,1.0
1991-01-18,44.5,45.75,44.0,45.62,433400,2.46638854017674,2.53566911714799,2.43867630938823,2.52846393714298,7819651.96717057,0.0,1.0
1991-01-21,44.5,44.5,44.12,44.5,73900,2.46638854017674,2.46638854017674,2.44532724477747,2.46638854017674,1333346.28604962,0.0,1.0
1991-01-22,42.88,43.38,42.75,43.38,353600,2.37660091242199,2.40431314321049,2.36939573241698,2.40431314321049,6379854.48913594,0.0,1.0
1991-01-23,43.88,44.0,42.62,42.88,255400,2.43202537399899,2.43867630938823,2.36219055241197,2.37660091242199,4608073.63270736,0.0,1.0
1991-01-24,46.25,46.88,44.75,44.75,485900,2.56338134793649,2.59829875873001,2.48024465557099,2.48024465557099,8766887.15008813,0.0,1.0
1991-01-25,46.75,47.88,46.5,46.5,331400,2.591093578725,2.65372322030701,2.57723746333075,2.57723746333075,5979309.32607367,0.0,1.0
1991-01-28,48.0,48.0,46.62,46.75,443800,2.66037415569625,2.66037415569625,2.58388839871999,2.591093578725,8007294.74626283,0.0,1.0
1991-01-29,49.0,49.0,47.88,48.0,326400,2.71579861727326,2.71579861727326,2.65372322030701,2.66037415569625,5889096.4515101,0.0,1.0
1991-01-30,49.75,50.5,49.0,49.0,481800,2.75736696345601,2.79893530963877,2.71579861727326,2.71579861727326,8692912.59294599,0.0,1.0
1991-01-31,49.75,50.12,49.62,49.75,411300,2.75736696345601,2.7778740142395,2.750161783451,2.75736696345601,7420911.0615996,0.0,1.0
1991-02-01,49.38,50.5,48.88,49.75,281400,2.73685991267252,2.79893530963877,2.70914768188402,2.75736696345601,5077180.58043794,0.0,1.0
1991-02-04,50.12,50.25,49.12,49.38,208000,2.7778740142395,2.78507919424452,2.7224495526625,2.73685991267252,3752855.58184468,0.0,1.0
1991-02-05,50.88,51.0,50.5,50.5,395500,2.81999660503803,2.82664754042727,2.79893530963877,2.79893530963877,7135838.37797869,0.0,1.0
1991-02-06,49.88,50.88,49.75,50.88,279500,2.76457214346102,2.81999660503803,2.75736696345601,2.81999660503803,5042899.68810379,0.0,1.0
1991-02-07,48.5,50.0,48.25,49.88,392900,2.68808638648476,2.77122307885026,2.6742302710905,2.76457214346102,7088927.68320563,0.0,1.0
1991-02-08,47.88,48.62,47.38,48.5,297700,2.65372322030701,2.694737321874,2.62601098951851,2.68808638648476,5371274.5515152,0.0,1.0
1991-02-11,48.88,49.0,47.75,47.88,633900,2.70914768188402,2.71579861727326,2.646518040302,2.65372322030701,11437188.2371699,0.0,1.0
1991-02-12,49.88,50.0,48.12,48.88,795900,2.76457214346102,2.77122307885026,2.66702509108549,2.70914768188402,14360085.3730297,0.0,1.0
1991-02-13,50.38,50.62,49.75,49.88,203700,2.79228437424953,2.80558624502801,2.75736696345601,2.76457214346102,3675272.50972,0.0,1.0
1991-02-14,50.75,51.12,50.38,50.38,441800,2.81279142503302,2.83329847581651,2.79228437424953,2.79228437424953,7971209.59643739,0.0,1.0
1991-02-15,51.12,51.25,50.25,50.75,356700,2.83329847581651,2.84050365582152,2.78507919424452,2.81279142503302,6435786.47136536,0.0,1.0
1991-02-19,51.75,52.12,51.38,51.38,343900,2.86821588661002,2.88872293739352,2.84770883582653,2.84770883582653,6204841.51248262,0.0,1.0
1991-02-20,50.62,51.0,50.0,51.0,529600,2.80558624502801,2.82664754042727,2.77122307885026,2.82664754042727,9555347.67377374,0.0,1.0
1991-02-21,49.75,51.25,48.75,50.62,565800,2.75736696345601,2.84050365582152,2.70194250187901,2.80558624502801,10208488.885614,0.0,1.0
1991-02-22,49.62,49.88,48.88,49.75,525600,2.750161783451,2.76457214346102,2.70914768188402,2.75736696345601,9483177.3741229,0.0,1.0
1991-02-25,50.62,50.88,50.0,50.0,430300,2.80558624502801,2.81999660503803,2.77122307885026,2.77122307885026,7763719.98494116,0.0,1.0
1991-02-26,50.25,50.62,50.12,50.62,244600,2.78507919424452,2.80558624502801,2.7778740142395,2.80558624502801,4413213.82365003,0.0,1.0
1991-02-27,53.5,54.88,50.38,50.38,1337000,2.96520869436978,3.04169445134605,2.79228437424953,2.79228437424953,24122922.6582997,0.0,1.0
1991-02-28,54.62,55.88,53.62,53.62,1013300,3.02728409133603,3.09711891292306,2.97185962975902,2.97185962975902,18282541.1590539,0.0,1.0
1991-03-01,55.0,55.12,53.62,54.62,479300,3.04834538673529,3.05499632212453,2.97185962975902,3.02728409133603,8647806.1556642,0.0,1.0
1991-03-04,55.5,57.0,55.25,55.25,765600,3.07605761752379,3.1591943098893,3.06220150212954,3.06220150212954,13813395.3531745,0.0,1.0
1991-03-05,56.62,57.38,56.0,56.0,676300,3.13813301449004,3.18025560528856,3.1037698483123,3.1037698483123,12202193.413469,0.0,1.0
1991-03-06,54.88,57.62,54.88,56.62,1012500,3.04169445134605,3.19355747606704,3.04169445134605,3.13813301449004,18268107.0991237,0.0,1.0
1991-03-07,54.75,55.25,54.5,54.88,476600,3.03448927134104,3.06220150212954,3.02063315594679,3.04169445134605,8599091.20339986,0.0,1.0
1991-03-08,54.75,55.88,54.75,54.75,236300,3.03448927134104,3.09711891292306,3.03448927134104,3.03448927134104,4263460.4518745,0.0,1.0
1991-03-11,55.5,55.5,54.25,54.75,262700,3.07605761752379,3.07605761752379,3.00677704055254,3.03448927134104,4739784.42957018,0.0,1.0
1991-03-12,54.5,55.88,54.5,55.5,365200,3.02063315594679,3.09711891292306,3.02063315594679,3.07605761752379,6589148.35812344,0.0,1.0
1991-03-13,54.88,55.12,54.25,54.5,190000,3.04169445134605,3.05499632212453,3.00677704055254,3.02063315594679,3428089.23341581,0.0,1.0
1991-03-14,54.75,55.5,54.62,54.88,353500,3.03448927134104,3.07605761752379,3.02728409133603,3.04169445134605,6378050.23164468,0.0,1.0
1991-03-15,53.38,54.75,52.5,54.75,866000,2.95855775898054,3.03448927134104,2.90978423279278,3.03448927134104,15624869.874411,0.0,1.0
1991-03-18,52.12,53.25,51.75,53.25,257500,2.88872293739352,2.95135257897553,2.86821588661002,2.95135257897553,4645963.04002405,0.0,1.0
1991-03-19,50.38,51.38,50.12,51.38,524100,2.79228437424953,2.84770883582653,2.7778740142395,2.84770883582653,9456113.5117538,0.0,1.0
1991-03-20,50.12,50.5,49.25,50.38,409700,2.7778740142395,2.79893530963877,2.72965473266751,2.79228437424953,7392042.94173926,0.0,1.0
1991-03-21,49.38,50.38,49.25,50.12,293900,2.73685991267252,2.79228437424953,2.72965473266751,2.7778740142395,5302712.76684688,0.0,1.0
1991-03-22,48.25,49.38,47.88,49.38,457900,2.6742302710905,2.73685991267252,2.65372322030701,2.73685991267252,8261695.05253212,0.0,1.0
1991-03-25,49.0,49.12,48.12,48.25,261700,2.71579861727326,2.7224495526625,2.66702509108549,2.6742302710905,4721741.85465746,0.0,1.0
1991-03-26,48.88,49.0,48.5,49.0,400100,2.70914768188402,2.71579861727326,2.68808638648476,2.71579861727326,7218834.22257718,0.0,1.0
1991-03-27,48.62,49.5,48.5,48.88,288000,2.694737321874,2.74351084806176,2.68808638648476,2.70914768188402,5196261.57486185,0.0,1.0
1991-03-28,47.88,49.88,47.62,48.62,207400,2.65372322030701,2.76457214346102,2.63931286029699,2.694737321874,3742030.03689705,0.0,1.0
1991-04-01,47.5,47.88,47.5,47.88,179800,2.63266192490775,2.65372322030701,2.63266192490775,2.65372322030701,3244054.96930612,0.0,1.0
1991-04-02,48.0,48.38,47.62,47.62,234800,2.66037415569625,2.68143545109552,2.63931286029699,2.63931286029699,4236396.58950544,0.0,1.0
1991-04-03,48.5,49.5,48.0,48.0,407300,2.68808638648476,2.74351084806176,2.66037415569625,2.66037415569625,7348740.76194872,0.0,1.0
1991-04-04,48.75,49.5,48.75,48.75,276400,2.70194250187901,2.74351084806176,2.70194250187901,2.70194250187901,4986967.70587436,0.0,1.0
1991-04-05,47.5,48.88,47.5,48.75,293700,2.63266192490775,2.70914768188402,2.63266192490775,2.70194250187901,5299104.25186433,0.0,1.0
1991-04-08,48.12,48.12,47.5,47.5,150700,2.66702509108549,2.66702509108549,2.63266192490775,2.63266192490775,2719016.03934612,0.0,1.0
1991-04-09,47.5,48.0,47.5,48.0,175800,2.63266192490775,2.66037415569625,2.63266192490775,2.66037415569625,3171884.66965526,0.0,1.0
1991-04-10,46.88,47.88,46.38,47.5,319300,2.59829875873001,2.65372322030701,2.57058652794151,2.63266192490775,5760994.16962983,0.0,1.0
1991-04-11,47.25,47.5,46.88,46.88,251200,2.6188058095135,2.63266192490775,2.59829875873001,2.59829875873001,4532294.81807395,0.0,1.0
1991-04-12,46.88,47.75,46.25,47.25,245100,2.59829875873001,2.646518040302,2.56338134793649,2.6188058095135,4422235.11110639,0.0,1.0
1991-04-15,46.88,46.88,46.5,46.88,179400,2.59829875873001,2.59829875873001,2.57723746333075,2.59829875873001,3236837.93934103,0.0,1.0
1991-04-16,49.62,49.62,46.75,46.88,311100,2.7667891219241,2.7667891219241,2.60675919891076,2.61400794106816,5579312.81342643,0.3,1.0
1991-04-17,49.5,49.88,49.25,49.62,291900,2.76009797531727,2.7812866062389,2.74615808655305,2.7667891219241,5234977.21066916,0.0,1.0
1991-04-18,50.5,51.12,49.5,49.5,467200,2.81585753037419,2.85042845450948,2.76009797531727,2.76009797531727,8378833.00042695,0.0,1.0
1991-04-19,49.5,50.25,49.5,50.25,128100,2.76009797531727,2.80191764160996,2.76009797531727,2.80191764160996,2297364.09964618,0.0,1.0
1991-04-22,49.0,49.88,48.62,49.5,290900,2.73221819778882,2.7812866062389,2.71102956686719,2.76009797531727,5217043.0646922,0.0,1.0
1991-04-23,48.75,49.5,48.38,49.0,255400,2.71827830902459,2.76009797531727,2.69764727365353,2.73221819778882,4580380.88251079,0.0,1.0
1991-04-24,48.25,48.62,47.5,48.62,217200,2.69039853149613,2.71102956686719,2.64857886520344,2.71102956686719,3895296.50619164,0.0,1.0
1991-04-25,47.75,48.0,47.25,48.0,214700,2.66251875396767,2.6764586427319,2.63463897643922,2.6764586427319,3850461.14124929,0.0,1.0
1991-04-26,47.5,47.75,47.0,47.75,104200,2.64857886520344,2.66251875396767,2.62069908767499,2.66251875396767,1868738.01079728,0.0,1.0
1991-04-29,47.38,48.5,47.38,47.5,145100,2.64188771859661,2.70433842026036,2.64188771859661,2.64857886520344,2602244.58125418,0.0,1.0
1991-04-30,47.62,48.0,47.12,47.38,309500,2.65527001181027,2.6764586427319,2.62739023428182,2.64188771859661,5550618.17986333,0.0,1.0
1991-05-01,48.75,48.75,47.88,47.88,129600,2.71827830902459,2.71827830902459,2.66976749612507,2.66976749612507,2324265.31861159,0.0,1.0
1991-05-02,49.38,49.88,48.88,48.88,190900,2.75340682871044,2.7812866062389,2.72552705118199,2.72552705118199,3423628.46699809,0.0,1.0
1991-05-03,50.25,51.12,50.0,50.0,446500,2.80191764160996,2.85042845450948,2.78797775284573,2.78797775284573,8007596.17870427,0.0,1.0
1991-05-06,49.75,50.5,49.38,50.25,289300,2.7740378640815,2.81585753037419,2.75340682871044,2.80191764160996,5188348.43112911,0.0,1.0
1991-05-07,50.75,50.75,50.12,50.12,444900,2.82979741913842,2.82979741913842,2.79466889945256,2.79466889945256,7978901.54514116,0.0,1.0
1991-05-08,51.5,51.5,50.62,50.75,345500,2.8716170854311,2.8716170854311,2.82254867698102,2.82979741913842,6196247.43503321,0.0,1.0
1991-05-09,52.25,52.38,51.38,51.5,315300,2.91343675172379,2.92068549388119,2.86492593882427,2.8716170854311,5654636.22652958,0.0,1.0
1991-05-10,51.88,52.5,51.12,52.25,251500,2.89280571635273,2.92737664048802,2.85042845450948,2.91343675172379,4510437.71320073,0.0,1.0
1991-05-13,51.38,51.88,51.12,51.88,180100,2.86492593882427,2.89280571635273,2.85042845450948,2.89280571635273,3229939.69044712,0.0,1.0
1991-05-14,50.62,51.12,50.25,51.12,211700,2.82254867698102,2.85042845450948,2.80191764160996,2.85042845450948,3796658.70331846,0.0,1.0
1991-05-15,49.75,50.62,49.38,50.62,241500,2.7740378640815,2.82254867698102,2.75340682871044,2.82254867698102,4331096.25343132,0.0,1.0
1991-05-16,50.0,50.0,49.38,49.75,229400,2.78797775284573,2.78797775284573,2.75340682871044,2.7740378640815,4114093.08711033,0.0,1.0
1991-05-17,50.0,50.38,49.5,50.0,211800,2.78797775284573,2.80916638376736,2.76009797531727,2.78797775284573,3798452.11791616,0.0,1.0
1991-05-20,49.5,50.25,49.38,50.0,133700,2.76009797531727,2.80191764160996,2.75340682871044,2.78797775284573,2397795.31711705,0.0,1.0
1991-05-21,48.12,49.25,47.88,49.25,492700,2.68314978933873,2.74615808655305,2.66976749612507,2.74615808655305,8836153.72283896,0.0,1.0
1991-05-22,46.88,48.12,46.75,48.12,446300,2.61400794106816,2.68314978933873,2.60675919891076,2.68314978933873,8004009.34950888,0.0,1.0
1991-05-23,46.38,47.12,45.75,46.88,597800,2.5861281635397,2.62739023428182,2.55099964385384,2.61400794106816,10721032.4650155,0.0,1.0
1991-05-24,46.25,46.5,46.12,46.38,321100,2.5788794213823,2.59281931014653,2.5716306792249,2.5861281635397,5758654.27319584,0.0,1.0
1991-05-28,47.62,47.62,46.25,46.25,555600,2.65527001181027,2.65527001181027,2.5788794213823,2.5788794213823,9964211.50478858,0.0,1.0
1991-05-29,47.62,48.25,47.12,47.62,412300,2.65527001181027,2.69039853149613,2.62739023428182,2.65527001181027,7394248.38629289,0.0,1.0
1991-05-30,49.12,49.75,47.75,47.75,608400,2.73890934439565,2.7740378640815,2.66251875396767,2.66251875396767,10911134.412371,0.0,1.0
1991-05-31,51.75,51.75,49.62,49.62,735600,2.88555697419533,2.88555697419533,2.7667891219241,2.7667891219241,13192357.780638,0.0,1.0
1991-06-03,53.5,53.75,51.62,51.75,504200,2.98313619554493,2.99707608430916,2.87830823203793,2.88555697419533,9042396.40157379,0.0,1.0
1991-06-04,52.88,53.38,52.62,53.38,492200,2.94856527140965,2.9764450489381,2.93406778709485,2.9764450489381,8827186.64985047,0.0,1.0
1991-06-05,51.88,52.5,51.62,52.5,270400,2.89280571635273,2.92737664048802,2.87830823203793,2.92737664048802,4849393.07216492,0.0,1.0
1991-06-06,51.62,51.88,51.38,51.88,286300,2.87830823203793,2.89280571635273,2.86492593882427,2.89280571635273,5134545.99319829,0.0,1.0
1991-06-07,51.88,52.38,51.25,51.62,195000,2.89280571635273,2.92068549388119,2.85767719666687,2.87830823203793,3497158.46550355,0.0,1.0
1991-06-10,52.12,52.25,52.0,52.0,136500,2.90618800956639,2.91343675172379,2.89949686295956,2.89949686295956,2448010.92585248,0.0,1.0
1991-06-11,52.5,52.88,52.25,52.25,278200,2.92737664048802,2.94856527140965,2.91343675172379,2.91343675172379,4989279.41078505,0.0,1.0
1991-06-12,51.75,52.5,51.38,52.5,295100,2.88555697419533,2.92737664048802,2.86492593882427,2.92737664048802,5292366.47779537,0.0,1.0
1991-06-13,51.38,51.75,51.25,51.75,149300,2.86492593882427,2.88555697419533,2.85767719666687,2.88555697419533,2677567.99435733,0.0,1.0
1991-06-14,51.88,51.88,51.62,51.62,92900,2.89280571635273,2.89280571635273,2.87830823203793,2.87830823203793,1666082.16125784,0.0,1.0
1991-06-17,51.62,51.88,51.38,51.88,79900,2.87830823203793,2.89280571635273,2.86492593882427,2.89280571635273,1432938.26355761,0.0,1.0
1991-06-18,50.88,51.75,50.88,51.62,161900,2.83704616129582,2.88555697419533,2.83704616129582,2.87830823203793,2903538.23366679,0.0,1.0
1991-06-19,49.5,50.12,49.38,50.12,199100,2.76009797531727,2.79466889945256,2.75340682871044,2.79466889945256,3570688.46400901,0.0,1.0
1991-06-20,49.25,49.38,48.88,49.38,173200,2.74615808655305,2.75340682871044,2.72552705118199,2.75340682871044,3106194.08320622,0.0,1.0
1991-06-21,50.0,50.0,49.38,49.38,258800,2.78797775284573,2.78797775284573,2.75340682871044,2.75340682871044,4641356.9788324,0.0,1.0
1991-06-24,48.62,49.75,48.62,49.75,127500,2.71102956686719,2.7740378640815,2.71102956686719,2.7740378640815,2286603.61206001,0.0,1.0
1991-06-25,48.88,49.25,48.75,48.75,139200,2.72552705118199,2.74615808655305,2.71827830902459,2.71827830902459,2496433.11999022,0.0,1.0
1991-06-26,50.0,50.0,48.88,48.88,163000,2.78797775284573,2.78797775284573,2.72552705118199,2.72552705118199,2923265.79424143,0.0,1.0
1991-06-27,50.5,50.5,49.62,50.0,124800,2.81585753037419,2.81585753037419,2.7667891219241,2.78797775284573,2238181.41792227,0.0,1.0
1991-06-28,49.38,50.12,49.0,50.12,156100,2.75340682871044,2.79466889945256,2.73221819778882,2.79466889945256,2799520.18700053,0.0,1.0
1991-07-01,49.75,49.75,48.25,49.38,239100,2.7740378640815,2.7740378640815,2.69039853149613,2.75340682871044,4288054.30308666,0.0,1.0
1991-07-02,49.75,49.75,49.0,49.75,229200,2.7740378640815,2.7740378640815,2.73221819778882,2.7740378640815,4110506.25791494,0.0,1.0
1991-07-03,48.75,49.38,48.38,49.38,152600,2.71827830902459,2.75340682871044,2.69764727365353,2.75340682871044,2736750.67608123,0.0,1.0
1991-07-05,48.5,48.75,48.38,48.75,126300,2.70433842026036,2.71827830902459,2.69764727365353,2.71827830902459,2265082.63688768,0.0,1.0
1991-07-08,47.75,48.38,47.62,48.38,268500,2.66251875396767,2.69764727365353,2.65527001181027,2.69764727365353,4815318.19480873,0.0,1.0
1991-07-09,47.12,47.75,47.12,47.75,223400,2.62739023428182,2.66251875396767,2.62739023428182,2.66251875396767,4006488.21124867,0.0,1.0
1991-07-10,47.25,48.25,47.12,47.12,288700,2.63463897643922,2.69039853149613,2.62739023428182,2.62739023428182,5177587.94354293,0.0,1.0
1991-07-11,47.25,47.88,47.25,47.25,176200,2.63463897643922,2.66976749612507,2.63463897643922,2.63463897643922,3159996.52113704,0.0,1.0
1991-07-12,48.0,48.25,47.12,47.25,122700,2.6764586427319,2.69039853149613,2.62739023428182,2.63463897643922,2200519.71137069,0.0,1.0
1991-07-15,48.62,48.75,48.0,48.0,102900,2.71102956686719,2.71827830902459,2.6764586427319,2.6764586427319,1845423.62102725,0.0,1.0
1991-07-16,47.62,48.75,47.62,48.62,161200,2.67199787832735,2.73540311987523,2.67199787832735,2.72810871155556,2872885.51471655,0.3,1.0
1991-07-17,47.75,48.25,47.5,47.62,132800,2.67929228664702,2.70734770326112,2.66526457833996,2.67199787832735,2366744.3942578,0.0,1.0
1991-07-18,48.38,48.88,47.88,47.88,179500,2.71464211158079,2.74269752819489,2.68658669496668,2.68658669496668,3199025.74374455,0.0,1.0
1991-07-19,49.25,49.5,49.0,49.0,243400,2.76345853648933,2.77748624479638,2.74943082818228,2.74943082818228,4337843.26477673,0.0,1.0
1991-07-22,50.0,50.25,49.0,49.25,278900,2.80554166141049,2.81956936971754,2.74943082818228,2.76345853648933,4970519.66535016,0.0,1.0
1991-07-23,49.5,50.38,49.5,50.0,141600,2.77748624479638,2.82686377803721,2.77748624479638,2.80554166141049,2523576.85411826,0.0,1.0
1991-07-24,48.62,49.75,48.62,49.5,290700,2.72810871155556,2.79151395310344,2.72810871155556,2.77748624479638,5180817.73652668,0.0,1.0
1991-07-25,49.5,49.62,47.88,48.62,235800,2.77748624479638,2.78421954478377,2.68658669496668,2.72810871155556,4202397.0494427,0.0,1.0
1991-07-26,48.75,49.75,48.62,49.5,82300,2.73540311987523,2.79151395310344,2.72810871155556,2.77748624479638,1466739.93710404,0.0,1.0
1991-07-29,49.25,49.38,48.25,48.75,143500,2.76345853648933,2.770752944809,2.70734770326112,2.73540311987523,2557438.40795177,0.0,1.0
1991-07-30,49.62,50.38,49.62,49.62,293000,2.78421954478377,2.82686377803721,2.78421954478377,2.78421954478377,5221808.03853566,0.0,1.0
1991-07-31,49.12,49.62,48.75,49.62,187100,2.75616412816966,2.78421954478377,2.73540311987523,2.78421954478377,3334471.95907858,0.0,1.0
1991-08-01,49.38,49.38,48.88,49.12,197200,2.770752944809,2.770752944809,2.74269752819489,2.75616412816966,3514472.85050933,0.0,1.0
1991-08-02,49.62,50.0,49.5,49.5,189400,2.78421954478377,2.80554166141049,2.77748624479638,2.77748624479638,3375462.26108756,0.0,1.0
1991-08-05,48.75,49.62,48.75,49.62,221400,2.73540311987523,2.78421954478377,2.73540311987523,2.78421954478377,3945762.11512558,0.0,1.0
1991-08-06,49.0,49.25,48.62,48.75,262700,2.74943082818228,2.76345853648933,2.72810871155556,2.73540311987523,4681805.36424341,0.0,1.0
1991-08-07,49.0,49.5,48.88,49.0,135200,2.74943082818228,2.77748624479638,2.74269752819489,2.74943082818228,2409516.88331065,0.0,1.0
1991-08-08,49.38,50.0,48.88,49.0,193900,2.770752944809,2.80554166141049,2.74269752819489,2.74943082818228,3455660.67806166,0.0,1.0
1991-08-09,48.88,49.88,48.75,49.38,219300,2.74269752819489,2.7988083614231,2.73540311987523,2.770752944809,3908336.18720435,0.0,1.0
1991-08-12,48.62,48.75,48.38,48.75,87900,2.72810871155556,2.73540311987523,2.71464211158079,2.73540311987523,1566542.4115607,0.0,1.0
1991-08-13,47.88,48.62,47.75,48.62,239500,2.68658669496668,2.72810871155556,2.67929228664702,2.72810871155556,4268337.97006585,0.0,1.0
1991-08-14,47.75,48.25,47.62,47.88,202300,2.67929228664702,2.70734770326112,2.67199787832735,2.68658669496668,3605364.38974664,0.0,1.0
1991-08-15,47.38,48.0,47.38,47.75,166300,2.65853127835258,2.69331999495407,2.65853127835258,2.67929228664702,2963777.05395386,0.0,1.0
1991-08-16,46.88,47.62,46.38,47.38,583400,2.63047586173847,2.67199787832735,2.60242044512437,2.65853127835258,10397279.2139308,0.0,1.0
1991-08-19,45.38,46.38,44.5,46.38,326600,2.54630961189616,2.60242044512437,2.49693207865533,2.60242044512437,5820622.88527559,0.0,1.0
1991-08-20,45.62,45.88,45.25,45.38,406700,2.55977621187093,2.57436502851026,2.53901520357649,2.54630961189616,7248154.70741452,0.0,1.0
1991-08-21,46.88,47.0,46.25,46.25,361900,2.63047586173847,2.63720916172586,2.5951260368047,2.5951260368047,6449734.9117613,0.0,1.0
1991-08-22,47.12,47.5,46.75,46.88,230500,2.64394246171324,2.66526457833996,2.62318145341881,2.63047586173847,4107941.13611766,0.0,1.0
1991-08-23,48.25,48.75,46.88,47.12,463500,2.70734770326112,2.73540311987523,2.63047586173847,2.64394246171324,8260436.94833202,0.0,1.0
1991-08-26,47.75,48.12,47.62,48.12,96700,2.67929228664702,2.70005329494145,2.67199787832735,2.70005329494145,1723374.87142115,0.0,1.0
1991-08-27,47.5,47.75,46.75,47.75,304600,2.66526457833996,2.67929228664702,2.62318145341881,2.67929228664702,5428541.73562446,0.0,1.0
1991-08-28,48.0,48.12,47.0,47.5,131800,2.69331999495407,2.70005329494145,2.63720916172586,2.66526457833996,2348922.52381911,0.0,1.0
1991-08-29,47.62,48.12,47.38,48.0,222600,2.67199787832735,2.70005329494145,2.65853127835258,2.69331999495407,3967148.35965201,0.0,1.0
1991-08-30,47.5,47.75,47.12,47.62,168400,2.66526457833996,2.67929228664702,2.64394246171324,2.67199787832735,3001202.98187511,0.0,1.0
1991-09-03,47.12,47.5,47.0,47.5,203300,2.64394246171324,2.66526457833996,2.63720916172586,2.66526457833996,3623186.26018533,0.0,1.0
1991-09-04,46.5,46.88,46.5,46.88,194100,2.60915374511175,2.63047586173847,2.60915374511175,2.63047586173847,3459225.0521494,0.0,1.0
1991-09-05,46.62,47.0,46.5,46.5,113500,2.61588704509914,2.63720916172586,2.60915374511175,2.60915374511175,2022782.29479112,0.0,1.0
1991-09-06,46.75,47.25,46.5,46.62,206300,2.62318145341881,2.65123687003291,2.60915374511175,2.61588704509914,3676651.87150139,0.0,1.0
1991-09-09,46.5,47.0,46.12,46.75,111000,2.60915374511175,2.63720916172586,2.58783162848503,2.62318145341881,1978227.6186944,0.0,1.0
1991-09-10,46.25,46.88,46.12,46.5,138200,2.5951260368047,2.63047586173847,2.58783162848503,2.60915374511175,2462982.49462672,0.0,1.0
1991-09-11,46.12,46.62,45.88,46.25,160700,2.58783162848503,2.61588704509914,2.57436502851026,2.5951260368047,2863974.57949721,0.0,1.0
1991-09-12,46.0,46.62,46.0,46.12,157700,2.58109832849765,2.61588704509914,2.58109832849765,2.58783162848503,2810508.96818114,0.0,1.0
1991-09-13,45.25,45.88,44.88,45.88,413100,2.53901520357649,2.57436502851026,2.51825419528205,2.57436502851026,7362214.67822214,0.0,1.0
1991-09-16,46.0,46.38,45.25,45.25,274600,2.58109832849765,2.60242044512437,2.53901520357649,2.53901520357649,4893885.6224638,0.0,1.0
1991-09-17,45.75,46.0,45.62,46.0,153200,2.5670706201906,2.58109832849765,2.55977621187093,2.58109832849765,2730310.55120704,0.0,1.0
1991-09-18,45.88,45.88,45.62,45.75,70500,2.57436502851026,2.57436502851026,2.55977621187093,2.5670706201906,1256441.86592753,0.0,1.0
1991-09-19,45.75,46.25,45.75,45.88,165300,2.5670706201906,2.5951260368047,2.5670706201906,2.57436502851026,2945955.18351517,0.0,1.0
1991-09-20,45.75,46.25,45.25,45.75,337200,2.5670706201906,2.5951260368047,2.53901520357649,2.5670706201906,6009534.71192568,0.0,1.0
1991-09-23,45.25,45.75,45.25,45.75,170300,2.53901520357649,2.5670706201906,2.53901520357649,2.5670706201906,3035064.53570862,0.0,1.0
1991-09-24,45.62,46.12,45.25,45.25,224900,2.55977621187093,2.58783162848503,2.53901520357649,2.53901520357649,4008138.66166099,0.0,1.0
1991-09-25,45.75,45.88,45.38,45.62,215900,2.5670706201906,2.57436502851026,2.54630961189616,2.55977621187093,3847741.8277128,0.0,1.0
1991-09-26,44.5,45.75,44.5,45.75,228900,2.49693207865533,2.5670706201906,2.49693207865533,2.5670706201906,4079426.14341576,0.0,1.0
1991-09-27,44.88,44.88,44.25,44.5,211800,2.51825419528205,2.51825419528205,2.48290437034828,2.49693207865533,3774672.15891419,0.0,1.0
1991-09-30,44.62,45.0,44.62,44.88,140000,2.50366537864272,2.52498749526944,2.50366537864272,2.51825419528205,2495061.86141636,0.0,1.0
1991-10-01,44.25,44.62,44.12,44.62,253700,2.48290437034828,2.50366537864272,2.47560996202861,2.50366537864272,4521408.53029522,0.0,1.0
1991-10-02,44.5,44.75,44.38,44.38,217100,2.49693207865533,2.51095978696239,2.49019877866795,2.49019877866795,3869128.07223923,0.0,1.0
1991-10-03,44.5,44.62,44.38,44.5,156400,2.49693207865533,2.50366537864272,2.49019877866795,2.49693207865533,2787340.53661085,0.0,1.0
1991-10-04,44.5,44.75,44.5,44.5,136000,2.49693207865533,2.51095978696239,2.49693207865533,2.49693207865533,2423774.37966161,0.0,1.0
1991-10-07,45.25,45.25,44.75,44.75,219500,2.53901520357649,2.53901520357649,2.51095978696239,2.51095978696239,3911900.56129208,0.0,1.0
1991-10-08,46.12,46.12,45.38,45.38,268500,2.58783162848503,2.58783162848503,2.54630961189616,2.54630961189616,4785172.21278781,0.0,1.0
1991-10-09,45.0,46.25,45.0,46.12,219100,2.52498749526944,2.5951260368047,2.52498749526944,2.58783162848503,3904771.8131166,0.0,1.0
1991-10-10,45.12,45.25,44.75,45.0,171000,2.53172079525682,2.53901520357649,2.51095978696239,2.52498749526944,3047539.8450157,0.0,1.0
1991-10-11,44.88,45.62,44.62,45.12,436400,2.51825419528205,2.55977621187093,2.50366537864272,2.53172079525682,7777464.25944358,0.0,1.0
1991-10-14,45.38,45.38,45.0,45.0,194500,2.54630961189616,2.54630961189616,2.52498749526944,2.52498749526944,3466353.80032487,0.0,1.0
1991-10-15,45.12,45.5,44.88,45.38,310500,2.54855404522529,2.57001793124447,2.53499790668685,2.56323986197526,5497140.63401844,0.3,1.0
1991-10-16,46.12,46.12,44.25,45.12,295200,2.60503795580209,2.60503795580209,2.49941304302347,2.54855404522529,5226267.03755956,0.0,1.0
1991-10-17,47.5,47.5,45.75,46.12,380800,2.68298575239807,2.68298575239807,2.58413890888867,2.60503795580209,6741742.8451988,0.0,1.0
1991-10-18,48.62,48.62,46.62,47.5,577700,2.74624773224409,2.74624773224409,2.63327991109049,2.68298575239807,10227691.2859016,0.0,1.0
1991-10-21,48.88,49.12,48.5,48.62,676100,2.76093354899406,2.77448968753249,2.73946966297488,2.74624773224409,11969780.2984215,0.0,1.0
1991-10-22,49.0,49.38,48.38,48.88,329400,2.76771161826328,2.78917550428246,2.73269159370566,2.76093354899406,5831749.19434999,0.0,1.0
1991-10-23,48.75,49.25,48.25,49.0,256600,2.75359064061908,2.78183259590748,2.72534868533068,2.76771161826328,4542886.5915914,0.0,1.0
1991-10-24,48.0,48.88,47.38,48.75,273700,2.71122770768648,2.76093354899406,2.67620768312886,2.75359064061908,4845627.66998662,0.0,1.0
1991-10-25,47.5,48.25,47.0,48.0,193000,2.68298575239807,2.72534868533068,2.65474379710967,2.71122770768648,3416902.22984078,0.0,1.0
1991-10-28,48.0,48.38,47.75,47.75,271400,2.71122770768648,2.73269159370566,2.69710673004228,2.69710673004228,4804908.10973463,0.0,1.0
1991-10-29,47.62,48.38,47.5,48.0,281200,2.68976382166729,2.73269159370566,2.68298575239807,2.71122770768648,4978408.84472137,0.0,1.0
1991-10-30,47.75,47.75,47.25,47.62,175900,2.69710673004228,2.69710673004228,2.66886477475387,2.68976382166729,3114161.15144555,0.0,1.0
1991-10-31,48.0,48.5,47.62,47.75,193600,2.71122770768648,2.73946966297488,2.68976382166729,2.69710673004228,3427524.72381955,0.0,1.0
1991-11-01,47.25,48.5,47.12,48.0,194200,2.66886477475387,2.73946966297488,2.66152186637889,2.71122770768648,3438147.21779834,0.0,1.0
1991-11-04,48.5,48.5,46.5,47.25,209200,2.73946966297488,2.73946966297488,2.62650184182127,2.66886477475387,3703709.56726781,0.0,1.0
1991-11-05,48.25,48.5,48.0,48.5,187800,2.72534868533068,2.73946966297488,2.71122770768648,2.73946966297488,3324840.61535801,0.0,1.0
1991-11-06,48.12,48.38,48.0,48.25,186800,2.71800577695569,2.73269159370566,2.71122770768648,2.72534868533068,3307136.45872672,0.0,1.0
1991-11-07,48.5,48.5,48.25,48.25,159900,2.73946966297488,2.73946966297488,2.72534868533068,2.72534868533068,2830894.64534476,0.0,1.0
1991-11-08,48.38,48.88,48.12,48.5,123900,2.73269159370566,2.76093354899406,2.71800577695569,2.73946966297488,2193545.00661799,0.0,1.0
1991-11-11,48.0,48.25,47.88,48.25,42900,2.71122770768648,2.72534868533068,2.70444963841726,2.72534868533068,759508.31948274,0.0,1.0
1991-11-12,48.0,48.38,47.62,48.0,154400,2.71122770768648,2.73269159370566,2.68976382166729,2.71122770768648,2733521.78387261,0.0,1.0
1991-11-13,48.0,48.0,47.38,48.0,96500,2.71122770768648,2.71122770768648,2.67620768312886,2.71122770768648,1708451.11492038,0.0,1.0
1991-11-14,44.88,45.25,44.0,45.25,1125100,2.53499790668685,2.55589695360027,2.48529206537927,2.55589695360027,19918946.6258749,0.0,1.0
1991-11-15,44.12,45.25,44.0,44.88,383700,2.49207013464849,2.55589695360027,2.48529206537927,2.53499790668685,6793084.89942954,0.0,1.0
1991-11-18,43.25,44.38,43.12,44.12,342100,2.44292913244667,2.50675595139845,2.43558622407168,2.49207013464849,6056591.9835675,0.0,1.0
1991-11-19,42.62,43.0,41.12,43.0,548600,2.40734426878328,2.42880815480247,2.32261840291808,2.42880815480247,9712500.32793083,0.0,1.0
1991-11-20,41.88,43.0,41.75,42.62,312700,2.36554617495645,2.42880815480247,2.35820326658147,2.40734426878328,5536089.7786073,0.0,1.0
1991-11-21,41.38,41.88,41.12,41.88,441200,2.33730421966805,2.36554617495645,2.32261840291808,2.36554617495645,7811073.90572926,0.0,1.0
1991-11-22,40.75,41.38,40.62,41.38,353200,2.30171935600466,2.33730421966805,2.29437644762968,2.33730421966805,6253108.12217493,0.0,1.0
1991-11-25,39.75,40.62,39.25,40.62,512600,2.24523544542786,2.29437644762968,2.21699349013946,2.29437644762968,9075150.68920405,0.0,1.0
1991-11-26,39.0,40.38,37.62,39.75,661000,2.20287251249526,2.28082030909125,2.12492471589928,2.24523544542786,11702447.5332889,0.0,1.0
1991-11-27,39.88,40.12,39.12,39.12,368800,2.25257835380285,2.26613449234128,2.20965058176448,2.20965058176448,6529292.96562319,0.0,1.0
1991-11-29,41.25,41.75,40.25,40.25,238100,2.32996131129307,2.35820326658147,2.27347740071626,2.27347740071626,4215359.69391236,0.0,1.0
1991-12-02,43.38,43.62,41.12,41.25,368900,2.45027204082165,2.46382817936008,2.32261840291808,2.32996131129307,6531063.38128633,0.0,1.0
1991-12-03,42.0,43.75,41.25,43.38,289600,2.37232424422567,2.47117108773507,2.32996131129307,2.45027204082165,5127123.76042428,0.0,1.0
1991-12-04,41.88,42.5,41.5,42.0,199600,2.36554617495645,2.40056619951407,2.34408228893727,2.37232424422567,3533749.66360735,0.0,1.0
1991-12-05,41.12,42.0,41.0,41.88,86700,2.32261840291808,2.37232424422567,2.31584033364886,2.36554617495645,1534950.37993365,0.0,1.0
1991-12-06,39.75,41.75,39.75,41.12,434100,2.24523544542786,2.35820326658147,2.24523544542786,2.32261840291808,7685374.39364705,0.0,1.0
1991-12-09,39.62,40.0,39.5,39.75,205000,2.23789253705288,2.25935642307206,2.23111446778366,2.24523544542786,3629352.10941636,0.0,1.0
1991-12-10,39.38,39.88,39.38,39.62,360900,2.22433639851445,2.25257835380285,2.22433639851445,2.23789253705288,6389430.12823592,0.0,1.0
1991-12-11,39.0,39.75,38.5,39.38,846400,2.20287251249526,2.24523544542786,2.17463055720686,2.22433639851445,14984798.1727318,0.0,1.0
1991-12-12,40.38,40.5,39.25,39.25,429100,2.28082030909125,2.28759837836046,2.21699349013946,2.21699349013946,7596853.61049054,0.0,1.0
1991-12-13,40.5,41.0,40.38,40.38,409700,2.28759837836046,2.31584033364886,2.28082030909125,2.28082030909125,7253392.97184335,0.0,1.0
1991-12-16,40.5,40.62,40.38,40.5,322400,2.28759837836046,2.29437644762968,2.28082030909125,2.28759837836046,5707820.09793091,0.0,1.0
1991-12-17,40.0,40.62,39.75,40.5,254100,2.25935642307206,2.29437644762968,2.24523544542786,2.28759837836046,4498626.20001317,0.0,1.0
1991-12-18,39.5,40.12,39.5,40.0,409900,2.23111446778366,2.26613449234128,2.23111446778366,2.25935642307206,7256933.8031696,0.0,1.0
1991-12-19,39.0,39.5,38.75,39.5,344800,2.20287251249526,2.23111446778366,2.18875153485106,2.23111446778366,6104393.20647201,0.0,1.0
1991-12-20,39.12,39.88,38.88,39.0,424200,2.20965058176448,2.25257835380285,2.19609444322605,2.20287251249526,7510103.24299717,0.0,1.0
1991-12-23,41.5,41.62,39.38,39.38,348400,2.34408228893727,2.35086035820648,2.22433639851445,2.22433639851445,6168128.17034467,0.0,1.0
1991-12-24,42.0,42.38,41.5,41.5,195400,2.37232424422567,2.39378813024485,2.34408228893727,2.34408228893727,3459392.20575588,0.0,1.0
1991-12-26,43.38,43.5,41.75,42.0,154400,2.45027204082165,2.45705011009087,2.35820326658147,2.37232424422567,2733521.78387262,0.0,1.0
1991-12-27,42.5,44.0,42.25,43.38,177500,2.40056619951407,2.48529206537927,2.38644522186987,2.45027204082165,3142487.80205563,0.0,1.0
1991-12-30,42.75,42.88,41.75,42.5,325100,2.41468717715827,2.42203008553325,2.35820326658147,2.40056619951407,5755621.32083541,0.0,1.0
1991-12-31,43.88,44.0,42.38,42.75,222500,2.47851399611005,2.48529206537927,2.39378813024485,2.41468717715827,3939174.85046411,0.0,1.0
1992-01-02,43.62,44.5,42.88,43.88,224900,2.46382817936008,2.51353402066767,2.42203008553325,2.47851399611005,3981664.82637923,0.0,1.0
1992-01-03,43.5,44.5,43.38,43.62,343600,2.45705011009087,2.51353402066767,2.45027204082165,2.46382817936008,6083148.21851445,0.0,1.0
1992-01-06,43.62,44.88,43.5,43.5,198400,2.46382817936008,2.53499790668685,2.45705011009087,2.45705011009087,3512504.67564979,0.0,1.0
1992-01-07,43.88,44.0,43.38,43.62,180100,2.47851399611005,2.48529206537927,2.45027204082165,2.46382817936008,3188518.60929701,0.0,1.0
1992-01-08,43.62,44.0,43.62,43.88,365200,2.46382817936008,2.48529206537927,2.46382817936008,2.47851399611005,6465558.00175053,0.0,1.0
1992-01-09,43.62,43.88,43.38,43.62,195500,2.46382817936008,2.47851399611005,2.45027204082165,2.46382817936008,3461162.62141903,0.0,1.0
1992-01-10,43.12,43.62,43.0,43.62,236400,2.43558622407168,2.46382817936008,2.42880815480247,2.46382817936008,4185262.62763917,0.0,1.0
1992-01-13,41.75,43.0,41.75,43.0,355000,2.35820326658147,2.42880815480247,2.35820326658147,2.42880815480247,6284975.60411125,0.0,1.0
1992-01-14,42.62,42.62,41.25,41.75,340100,2.4158168553698,2.4158168553698,2.33816155053976,2.36650290266751,6000066.58939433,0.15,1.0
1992-01-15,45.12,45.38,43.12,43.12,511500,2.55752361600858,2.57226111911501,2.44415820749756,2.44415820749756,9023916.67296439,0.0,1.0
1992-01-16,47.12,47.75,45.0,45.12,781700,2.6708890245196,2.70659912820057,2.55072169149792,2.55752361600858,13790802.860716,0.0,1.0
1992-01-17,47.5,47.62,47.0,47.12,566400,2.69242845213669,2.69923037664735,2.66408710000893,2.6708890245196,9992466.08713008,0.0,1.0
1992-01-20,48.25,48.38,46.75,47.5,617000,2.73494048032832,2.74230923188154,2.64991642394506,2.69242845213669,10885154.618219,0.0,1.0
1992-01-21,46.75,47.62,45.88,47.62,704500,2.64991642394506,2.69923037664735,2.60060247124276,2.69923037664735,12428835.3785013,0.0,1.0
1992-01-22,46.88,47.12,45.75,46.75,397500,2.65728517549827,2.6708890245196,2.59323371968955,2.64991642394506,7012721.1681395,0.0,1.0
1992-01-23,46.88,47.12,46.25,46.88,344400,2.65728517549827,2.6708890245196,2.6215750718173,2.65728517549827,6075927.47247105,0.0,1.0
1992-01-24,46.75,47.12,46.62,46.88,166600,2.64991642394506,2.6708890245196,2.64254767239184,2.65728517549827,2939168.16757745,0.0,1.0
1992-01-27,47.5,47.5,46.88,46.88,204300,2.69242845213669,2.69242845213669,2.65728517549827,2.65728517549827,3604274.04943622,0.0,1.0
1992-01-28,46.75,47.5,46.5,47.5,274200,2.64991642394506,2.69242845213669,2.63574574788118,2.69242845213669,4837454.45107886,0.0,1.0
1992-01-29,46.38,46.62,46.25,46.62,427000,2.62894382337052,2.64254767239184,2.6215750718173,2.64254767239184,7533162.11017751,0.0,1.0
1992-01-30,46.75,46.75,46.25,46.38,172400,2.64991642394506,2.64991642394506,2.6215750718173,2.62894382337052,3041492.14940188,0.0,1.0
1992-01-31,46.75,46.75,46.25,46.75,207600,2.64991642394506,2.64991642394506,2.6215750718173,2.64991642394506,3662492.86668115,0.0,1.0
1992-02-03,46.75,47.38,46.62,46.75,318600,2.64991642394506,2.68562652762603,2.64254767239184,2.64991642394506,5620762.17401066,0.0,1.0
1992-02-04,47.75,47.75,47.0,47.0,411600,2.70659912820057,2.70659912820057,2.66408710000893,2.66408710000893,7261474.29636782,0.0,1.0
1992-02-05,48.12,48.38,47.12,47.75,513300,2.7275717287751,2.74230923188154,2.6708890245196,2.70659912820057,9055672.39146165,0.0,1.0
1992-02-06,49.0,49.0,48.5,48.5,498000,2.77745250851995,2.77745250851995,2.7491111563922,2.7491111563922,8785748.78423514,0.0,1.0
1992-02-07,47.5,49.0,47.5,49.0,434600,2.69242845213669,2.77745250851995,2.69242845213669,2.77745250851995,7667241.81049917,0.0,1.0
1992-02-10,49.88,49.88,47.75,47.75,346300,2.8273332882648,2.8273332882648,2.70659912820057,2.70659912820057,6109447.39755146,0.0,1.0
1992-02-11,49.25,49.88,49.12,49.88,495300,2.79162318458383,2.8273332882648,2.78425443303061,2.8273332882648,8738115.20648928,0.0,1.0
1992-02-12,50.75,51.25,49.12,49.25,524600,2.87664724096709,2.90498859309485,2.78425443303061,2.79162318458383,9255027.73536096,0.0,1.0
1992-02-13,50.12,51.12,49.88,50.75,393600,2.84093713728612,2.89761984154163,2.8273332882648,2.87664724096709,6943917.11139549,0.0,1.0
1992-02-14,50.62,50.88,49.88,50.12,209600,2.86927848941388,2.88401599252031,2.8273332882648,2.84093713728612,3697776.99834474,0.0,1.0
1992-02-18,51.25,51.5,50.12,50.62,405400,2.90498859309485,2.91915926915873,2.84093713728612,2.86927848941388,7152093.48821069,0.0,1.0
1992-02-19,52.62,52.75,51.12,51.25,372600,2.9826438979249,2.99001264947811,2.89761984154163,2.90498859309485,6573433.72892772,0.0,1.0
1992-02-20,52.25,52.5,51.62,52.5,604300,2.96167129735036,2.97584197341423,2.92596119366939,2.97584197341423,10661100.3821552,0.0,1.0
1992-02-21,50.75,52.0,50.38,52.0,437600,2.87664724096709,2.94750062128648,2.85567464039256,2.94750062128648,7720168.00799458,0.0,1.0
1992-02-24,51.5,51.75,50.75,50.75,168600,2.91915926915873,2.9333299452226,2.87664724096709,2.87664724096709,2974452.29924105,0.0,1.0
1992-02-25,50.0,51.25,49.62,51.25,378400,2.83413521277546,2.90498859309485,2.81259578515837,2.90498859309485,6675757.71075216,0.0,1.0
1992-02-26,50.38,50.5,49.75,50.0,294100,2.85567464039256,2.86247656490322,2.81996453671158,2.83413521277546,5188531.56113162,0.0,1.0
1992-02-27,49.12,50.38,49.12,50.38,215800,2.78425443303061,2.85567464039256,2.78425443303061,2.85567464039256,3807157.8065019,0.0,1.0
1992-02-28,48.88,49.88,48.62,49.12,209500,2.77065058400929,2.8273332882648,2.75591308090286,2.78425443303061,3696012.79176157,0.0,1.0
1992-03-02,50.88,50.88,49.25,49.25,161900,2.88401599252031,2.88401599252031,2.79162318458383,2.79162318458383,2856250.45816801,0.0,1.0
1992-03-03,50.5,51.88,50.25,50.88,388900,2.86247656490322,2.94069869677582,2.84830588883934,2.88401599252031,6860999.40198602,0.0,1.0
1992-03-04,51.0,51.38,50.62,50.62,274300,2.89081791703097,2.91235734464806,2.86927848941388,2.86927848941388,4839218.65766205,0.0,1.0
1992-03-05,49.88,50.75,49.75,50.75,266100,2.8273332882648,2.87664724096709,2.81996453671158,2.87664724096709,4694553.71784131,0.0,1.0
1992-03-06,49.5,49.75,49.25,49.75,166600,2.80579386064771,2.81996453671158,2.79162318458383,2.81996453671158,2939168.16757745,0.0,1.0
1992-03-09,49.12,49.25,48.75,49.25,240300,2.78425443303061,2.79162318458383,2.76328183245608,2.79162318458383,4239388.41938094,0.0,1.0
1992-03-10,48.25,49.38,48.12,49.12,462100,2.73494048032832,2.79899193613705,2.7275717287751,2.78425443303061,8152398.62087361,0.0,1.0
1992-03-11,47.75,48.88,47.0,48.25,382100,2.70659912820057,2.77065058400929,2.66408710000893,2.73494048032832,6741033.3543298,0.0,1.0
1992-03-12,47.5,47.88,47.12,47.75,283900,2.69242845213669,2.71396787975378,2.6708890245196,2.70659912820057,5008582.4896473,0.0,1.0
1992-03-13,49.0,49.0,47.62,47.62,109200,2.77745250851995,2.77745250851995,2.69923037664735,2.69923037664735,1926513.58883228,0.0,1.0
1992-03-16,48.62,49.12,48.62,49.0,113000,2.75591308090286,2.78425443303061,2.75591308090286,2.77745250851995,1993553.43899311,0.0,1.0
1992-03-17,48.12,48.62,48.12,48.62,197200,2.7275717287751,2.75591308090286,2.7275717287751,2.75591308090286,3479015.38203046,0.0,1.0
1992-03-18,49.62,50.12,47.75,48.12,236100,2.81259578515837,2.84093713728612,2.70659912820057,2.7275717287751,4165291.74288738,0.0,1.0
1992-03-19,49.62,50.25,49.38,49.62,242200,2.81259578515837,2.84830588883934,2.79899193613705,2.81259578515837,4272908.34446134,0.0,1.0
1992-03-20,49.75,49.88,49.12,49.62,197000,2.81996453671158,2.8273332882648,2.78425443303061,2.81259578515837,3475486.96886411,0.0,1.0
1992-03-23,49.5,49.5,49.12,49.5,81000,2.80579386064771,2.80579386064771,2.78425443303061,2.80579386064771,1429007.33237559,0.0,1.0
1992-03-24,49.12,49.62,49.12,49.5,164500,2.78425443303061,2.81259578515837,2.78425443303061,2.80579386064771,2902119.82933069,0.0,1.0
1992-03-25,50.0,50.38,49.12,49.12,303900,2.83413521277546,2.85567464039256,2.78425443303061,2.78425443303061,5361423.80628325,0.0,1.0
1992-03-26,50.75,50.75,50.0,50.0,205100,2.87664724096709,2.87664724096709,2.83413521277546,2.83413521277546,3618387.70210166,0.0,1.0
1992-03-27,50.0,50.38,49.88,50.38,159600,2.83413521277546,2.85567464039256,2.8273332882648,2.85567464039256,2815673.70675488,0.0,1.0
1992-03-30,50.38,50.38,50.0,50.0,210200,2.85567464039256,2.85567464039256,2.83413521277546,2.83413521277546,3708362.23784382,0.0,1.0
1992-03-31,50.0,50.5,50.0,50.38,270800,2.83413521277546,2.86247656490322,2.83413521277546,2.85567464039256,4777471.42725076,0.0,1.0
1992-04-01,49.38,49.75,48.75,49.75,313400,2.79899193613705,2.81996453671158,2.76328183245608,2.81996453671158,5529023.43168532,0.0,1.0
1992-04-02,49.25,49.38,48.12,49.38,439600,2.79162318458383,2.79899193613705,2.7275717287751,2.79899193613705,7755452.13965816,0.0,1.0
1992-04-03,50.12,50.12,48.25,49.25,353300,2.84093713728612,2.84093713728612,2.73494048032832,2.79162318458383,6232941.85837405,0.0,1.0
1992-04-06,50.0,50.62,49.38,50.12,439600,2.83413521277546,2.86927848941388,2.79899193613705,2.84093713728612,7755452.13965817,0.0,1.0
1992-04-07,49.38,50.25,49.12,50.0,289900,2.79899193613705,2.84830588883934,2.78425443303061,2.83413521277546,5114434.88463808,0.0,1.0
1992-04-08,48.0,49.25,47.12,49.25,280300,2.72076980426444,2.79162318458383,2.6708890245196,2.79162318458383,4945071.05265283,0.0,1.0
1992-04-09,48.0,48.12,47.62,48.0,251900,2.72076980426444,2.7275717287751,2.69923037664735,2.72076980426444,4444036.38302979,0.0,1.0
1992-04-10,48.62,48.62,48.25,48.25,297600,2.75591308090286,2.75591308090286,2.73494048032832,2.73494048032832,5250278.79154292,0.0,1.0
1992-04-13,49.25,49.38,48.5,48.62,112300,2.80012559022216,2.8075167846735,2.75748408377207,2.76430672480409,1975188.19131294,0.15,1.0
1992-04-14,49.5,49.75,48.62,49.25,213200,2.81433942570552,2.82855326118888,2.76430672480409,2.80012559022216,3749867.51903758,0.0,1.0
1992-04-15,53.88,54.0,51.62,51.62,1342600,3.06336582337401,3.07018846440602,2.93487275060442,2.93487275060442,23614315.8117254,0.0,1.0
1992-04-16,53.5,54.0,53.0,53.88,463000,3.0417607934393,3.07018846440602,3.01333312247257,3.06336582337401,8143474.02117448,0.0,1.0
1992-04-20,56.0,56.12,54.0,54.0,566800,3.18389914827291,3.19072178930492,3.07018846440602,3.07018846440602,9969159.98963649,0.0,1.0
1992-04-21,54.75,55.5,54.5,55.5,641000,3.1128299708561,3.15547147730619,3.09861613537274,3.15547147730619,11274226.4526411,0.0,1.0
1992-04-22,56.75,57.25,54.38,54.75,1045400,3.22654065472299,3.25496832568972,3.09179349434073,3.1128299708561,18387014.5609845,0.0,1.0
1992-04-23,56.75,57.12,55.88,56.75,584200,3.22654065472299,3.24757713123837,3.1770765072409,3.22654065472299,10275199.8340608,0.0,1.0
1992-04-24,56.62,57.25,56.12,56.75,233700,3.21914946027164,3.25496832568972,3.19072178930492,3.22654065472299,4110431.70356043,0.0,1.0
1992-04-27,55.62,56.0,55.12,56.0,269900,3.1622941183382,3.18389914827291,3.13386644737148,3.18389914827291,4747135.28793735,0.0,1.0
1992-04-28,55.75,56.12,55.12,55.62,301200,3.16968531278955,3.19072178930492,3.13386644737148,3.1622941183382,5297655.23796491,0.0,1.0
1992-04-29,56.0,56.12,55.62,55.75,223100,3.18389914827291,3.19072178930492,3.1622941183382,3.16968531278955,3923993.6374169,0.0,1.0
1992-04-30,56.12,56.25,55.25,56.0,264300,3.19072178930492,3.19811298375627,3.14125764182283,3.18389914827291,4648639.7058238,0.0,1.0
1992-05-01,55.25,56.12,55.25,56.12,252600,3.14125764182283,3.19072178930492,3.14125764182283,3.19072178930492,4442854.29319368,0.0,1.0
1992-05-04,56.12,56.12,55.12,55.25,241600,3.19072178930492,3.19072178930492,3.13386644737148,3.14125764182283,4249380.82832777,0.0,1.0
1992-05-05,53.5,55.88,53.5,55.88,308800,3.0417607934393,3.1770765072409,3.0417607934393,3.1770765072409,5431327.81369045,0.0,1.0
1992-05-06,56.0,56.25,54.38,54.38,444200,3.18389914827291,3.19811298375627,3.09179349434073,3.09179349434073,7812810.28122182,0.0,1.0
1992-05-07,55.62,56.5,55.62,56.0,256000,3.1622941183382,3.21232681923963,3.1622941183382,3.18389914827291,4502655.18233406,0.0,1.0
1992-05-08,55.5,56.25,55.0,55.62,124400,3.15547147730619,3.19811298375627,3.12704380633946,3.1622941183382,2188009.00266545,0.0,1.0
1992-05-11,57.38,57.88,55.88,55.88,426500,3.26235952014106,3.29078719110779,3.1770765072409,3.1770765072409,7501493.88775577,0.0,1.0
1992-05-12,57.0,57.62,56.88,57.38,350300,3.24075449020635,3.27600480220509,3.23393184917434,3.26235952014106,6161250.43113915,0.0,1.0
1992-05-13,56.38,56.88,56.25,56.88,205600,3.20550417820762,3.23393184917434,3.19811298375627,3.23393184917434,3616194.94331204,0.0,1.0
1992-05-14,56.5,56.88,56.12,56.38,350900,3.21232681923963,3.23393184917434,3.19072178930492,3.20550417820762,6171803.52922274,0.0,1.0
1992-05-15,55.5,56.0,55.25,56.0,429200,3.15547147730619,3.18389914827291,3.14125764182283,3.18389914827291,7548982.82913193,0.0,1.0
1992-05-18,56.0,56.25,55.75,55.75,192300,3.18389914827291,3.19811298375627,3.16968531278955,3.16968531278955,3382267.93579234,0.0,1.0
1992-05-19,56.88,57.12,56.25,56.25,418300,3.23393184917434,3.24757713123837,3.19811298375627,3.19811298375627,7357268.21394662,0.0,1.0
1992-05-20,57.88,57.88,56.88,56.88,337400,3.29078719110779,3.29078719110779,3.23393184917434,3.23393184917434,5934358.82234183,0.0,1.0
1992-05-21,59.38,59.38,57.75,57.88,560300,3.37607020400795,3.37607020400795,3.28339599665644,3.29078719110779,9854834.76039755,0.0,1.0
1992-05-22,58.62,59.25,58.25,59.25,282400,3.33286014413853,3.3686790095566,3.31182366762316,3.3686790095566,4966991.49801226,0.0,1.0
1992-05-26,59.5,59.75,58.62,58.62,326400,3.38289284503997,3.39710668052333,3.33286014413853,3.33286014413853,5740885.35747591,0.0,1.0
1992-05-27,59.62,60.0,59.0,59.5,260700,3.38971548607198,3.41132051600669,3.35446517407324,3.38289284503997,4585321.11732222,0.0,1.0
1992-05-28,59.62,60.62,59.38,59.62,487200,3.38971548607198,3.44657082800542,3.37607020400795,3.38971548607198,8569115.6438795,0.0,1.0
1992-05-29,60.38,60.75,59.25,59.62,477900,3.4329255459414,3.45396202245677,3.3686790095566,3.38971548607198,8405542.62358376,0.0,1.0
1992-06-01,61.25,61.38,60.25,60.38,368600,3.48238969342349,3.48978088787484,3.42553435149005,3.4329255459414,6483119.92268881,0.0,1.0
1992-06-02,61.75,61.88,61.38,61.38,370100,3.51081736439022,3.51820855884156,3.48978088787484,3.48978088787484,6509502.66789778,0.0,1.0
1992-06-03,61.62,62.12,61.62,61.75,374700,3.50342616993887,3.53185384090559,3.50342616993887,3.51081736439022,6590409.75320535,0.0,1.0
1992-06-04,61.0,61.75,61.0,61.62,149500,3.46817585794013,3.51081736439022,3.46817585794013,3.50342616993887,2629480.27249587,0.0,1.0
1992-06-05,59.75,60.88,59.38,60.88,485300,3.39710668052333,3.46135321690812,3.37607020400795,3.46135321690812,8535697.49994811,0.0,1.0
1992-06-08,59.62,59.62,58.88,59.62,291500,3.38971548607198,3.38971548607198,3.34764253304123,3.38971548607198,5127046.81894679,0.0,1.0
1992-06-09,59.62,60.5,59.25,59.62,282600,3.38971548607198,3.43974818697341,3.3686790095566,3.38971548607198,4970509.19737345,0.0,1.0
1992-06-10,58.75,59.25,58.5,59.25,229800,3.34025133858988,3.3686790095566,3.32603750310652,3.3686790095566,4041836.56601706,0.0,1.0
1992-06-11,56.75,58.75,56.25,58.75,417400,3.22654065472299,3.34025133858988,3.19811298375627,3.34025133858988,7341438.56682124,0.0,1.0
1992-06-12,56.62,57.38,56.12,56.75,755600,3.21914946027164,3.26235952014106,3.19072178930492,3.22654065472299,13289868.1866079,0.0,1.0
1992-06-15,56.62,56.75,56.12,56.62,311100,3.21914946027164,3.22654065472299,3.19072178930492,3.21914946027164,5471781.35634425,0.0,1.0
1992-06-16,56.25,56.62,56.25,56.62,285500,3.19811298375627,3.21914946027164,3.19811298375627,3.21914946027164,5021515.83811083,0.0,1.0
1992-06-17,53.62,56.25,53.5,56.25,320800,3.04858343447131,3.19811298375627,3.0417607934393,3.19811298375627,5642389.77536236,0.0,1.0
1992-06-18,54.25,54.25,52.75,53.62,517000,3.08440229988938,3.08440229988938,2.99911928698921,3.04858343447131,9093252.84869808,0.0,1.0
1992-06-19,54.5,55.0,54.0,54.25,203800,3.09861613537274,3.12704380633946,3.07018846440602,3.08440229988938,3584535.64906125,0.0,1.0
1992-06-22,53.25,54.38,52.88,54.38,293900,3.02754695795594,3.09179349434073,3.00651048144056,3.09179349434073,5169259.21128116,0.0,1.0
1992-06-23,53.75,54.88,53.62,53.62,281300,3.05597462892266,3.12022116530745,3.04858343447131,3.04858343447131,4947644.15152566,0.0,1.0
1992-06-24,53.62,54.25,53.62,53.75,196400,3.04858343447131,3.08440229988938,3.04858343447131,3.05597462892266,3454380.77269691,0.0,1.0
1992-06-25,52.0,54.12,51.88,53.62,423600,2.95647778053913,3.07701110543803,2.94965513950712,3.04858343447131,7450487.24701838,0.0,1.0
1992-06-26,51.38,52.38,50.5,52.0,460200,2.92122746854039,2.97808281047384,2.87119476763896,2.95647778053913,8094226.23011772,0.0,1.0
1992-06-29,52.88,53.0,52.0,52.0,331500,3.00651048144056,3.01333312247257,2.95647778053913,2.95647778053913,5830586.69118648,0.0,1.0
1992-06-30,53.75,53.75,52.75,52.88,290700,3.05597462892266,3.05597462892266,2.99911928698921,3.00651048144056,5112976.02150199,0.0,1.0
1992-07-01,52.62,53.88,51.38,53.75,636900,2.99172809253787,3.06336582337401,2.92122746854039,3.05597462892266,11202113.6157365,0.0,1.0
1992-07-02,52.0,52.88,51.62,52.62,490400,2.95647778053913,3.00651048144056,2.93487275060442,2.99172809253787,8625398.83365868,0.0,1.0
1992-07-06,51.38,52.12,51.25,52.0,455600,2.92122746854039,2.96330042157114,2.91383627408905,2.95647778053913,8013319.14481015,0.0,1.0
1992-07-07,50.62,51.38,50.5,51.38,360200,2.87801740867098,2.92122746854039,2.87119476763896,2.92122746854039,6335376.54951846,0.0,1.0
1992-07-08,50.12,50.75,49.25,50.62,330400,2.84958973770425,2.88540860312232,2.80012559022216,2.87801740867098,5811239.3446999,0.0,1.0
1992-07-09,52.38,52.38,50.62,50.62,270600,2.97808281047384,2.97808281047384,2.87801740867098,2.87801740867098,4759447.23570154,0.0,1.0
1992-07-10,53.75,53.88,52.62,52.62,267500,3.05597462892266,3.06336582337401,2.99172809253787,2.99172809253787,4704922.89560297,0.0,1.0
1992-07-13,53.5,53.88,53.12,53.75,162200,3.0417607934393,3.06336582337401,3.02015576350459,3.05597462892266,2852854.18193197,0.0,1.0
1992-07-14,53.62,53.62,52.88,53.5,230200,3.05711173576133,3.05711173576133,3.01492108517454,3.05027000863915,4037576.98994475,0.15,1.0
1992-07-15,55.0,55.38,53.75,53.75,337700,3.13579159766641,3.15745706688665,3.06452360681036,3.06452360681036,5923065.81018394,0.0,1.0
1992-07-16,56.0,56.12,54.38,55.0,415000,3.19280599035126,3.19964771747344,3.10044267420181,3.13579159766641,7278863.81766755,0.0,1.0
1992-07-17,54.75,55.75,54.38,55.75,321900,3.1215379994952,3.17855239218004,3.10044267420181,3.17855239218004,5645942.802186,0.0,1.0
1992-07-20,53.75,53.88,53.5,53.88,276200,3.06452360681036,3.07193547785939,3.05027000863915,3.07193547785939,4844390.81069826,0.0,1.0
1992-07-21,53.38,53.62,53.12,53.62,252700,3.04342828151696,3.05711173576133,3.0286045394189,3.05711173576133,4432214.18487854,0.0,1.0
1992-07-22,52.5,53.38,52.5,53.38,149400,2.9932556159543,3.04342828151696,2.9932556159543,3.04342828151696,2620390.97436032,0.0,1.0
1992-07-23,52.5,53.0,52.25,52.5,168800,2.9932556159543,3.02176281229672,2.97900201778309,2.9932556159543,2960655.93354768,0.0,1.0
1992-07-24,54.0,54.0,52.5,52.5,142400,3.07877720498157,3.07877720498157,2.9932556159543,2.9932556159543,2497614.9581587,0.0,1.0
1992-07-27,54.75,54.88,54.25,54.25,168500,3.1215379994952,3.12894987054423,3.09303080315278,3.09303080315278,2955394.10428189,0.0,1.0
1992-07-28,55.0,55.12,54.12,54.75,281200,3.13579159766641,3.14263332478859,3.08561893210375,3.1215379994952,4932087.965128,0.0,1.0
1992-07-29,55.38,56.0,55.0,55.0,386100,3.15745706688665,3.19280599035126,3.13579159766641,3.13579159766641,6771974.26506373,0.0,1.0
1992-07-30,55.38,55.38,55.25,55.38,154000,3.15745706688665,3.15745706688665,3.15004519583762,3.15745706688665,2701072.35643568,0.0,1.0
1992-07-31,55.25,55.38,55.0,55.38,118300,3.15004519583762,3.15745706688665,3.13579159766641,3.15745706688665,2074914.67380741,0.0,1.0
1992-08-03,54.75,55.25,54.62,55.25,196100,3.1215379994952,3.15004519583762,3.11412612844617,3.15004519583762,3439482.396734,0.0,1.0
1992-08-04,54.12,54.5,54.0,54.5,104400,3.08561893210375,3.10728440132399,3.07877720498157,3.10728440132399,1831116.58449275,0.0,1.0
1992-08-05,53.62,54.25,53.5,54.12,141400,3.05711173576133,3.09303080315278,3.05027000863915,3.08561893210375,2480075.52727275,0.0,1.0
1992-08-06,52.88,53.12,52.62,53.12,125700,3.01492108517454,3.0286045394189,3.00009734307648,3.0286045394189,2204706.46236341,0.0,1.0
1992-08-07,52.75,52.88,51.75,52.88,348000,3.00750921412551,3.01492108517454,2.95049482144067,3.01492108517454,6103721.94830919,0.0,1.0
1992-08-10,52.38,52.62,52.25,52.62,157900,2.98641388883212,3.00009734307648,2.97900201778309,3.00009734307648,2769476.13689086,0.0,1.0
1992-08-11,51.62,52.62,51.62,52.38,163700,2.94308295039164,3.00009734307648,2.94308295039164,2.98641388883212,2871204.83602935,0.0,1.0
1992-08-12,50.12,51.38,50.0,51.38,391600,2.85756136136437,2.92939949614728,2.85071963424219,2.92939949614728,6868441.13493644,0.0,1.0
1992-08-13,50.0,50.12,49.62,50.12,584900,2.85071963424219,2.85756136136437,2.82905416502195,2.85756136136437,10258813.1251898,0.0,1.0
1992-08-14,49.88,50.12,49.25,50.0,386400,2.84387790712001,2.85756136136437,2.80795883972856,2.85071963424219,6777236.09432951,0.0,1.0
1992-08-17,48.25,49.25,47.88,49.25,829000,2.75094444704372,2.80795883972856,2.72984912175032,2.80795883972856,14540188.2044492,0.0,1.0
1992-08-18,48.62,48.75,47.88,48.25,468700,2.77203977233711,2.77945164338614,2.72984912175032,2.75094444704372,8220731.25624285,0.0,1.0
1992-08-19,48.5,49.25,48.5,48.62,398200,2.76519804521493,2.80795883972856,2.76519804521493,2.77203977233711,6984201.37878366,0.0,1.0
1992-08-20,47.75,48.62,47.75,48.5,254100,2.72243725070129,2.77203977233711,2.72243725070129,2.76519804521493,4456769.38811887,0.0,1.0
1992-08-21,47.75,48.62,46.75,47.75,289000,2.72243725070129,2.77203977233711,2.66542285801645,2.72243725070129,5068895.52603838,0.0,1.0
1992-08-24,46.88,47.62,46.75,47.62,190700,2.67283472906548,2.71502537965226,2.66542285801645,2.71502537965226,3344769.46994989,0.0,1.0
1992-08-25,46.62,47.75,46.62,46.88,242500,2.65801098696742,2.72243725070129,2.65801098696742,2.67283472906548,4253311.98984189,0.0,1.0
1992-08-26,47.62,47.62,46.62,46.62,349000,2.71502537965226,2.71502537965226,2.65801098696742,2.65801098696742,6121261.37919514,0.0,1.0
1992-08-27,48.25,48.38,47.88,47.88,276700,2.75094444704372,2.75835631809275,2.72984912175032,2.72984912175032,4853160.52614123,0.0,1.0
1992-08-28,48.38,48.5,48.25,48.25,187900,2.75835631809275,2.76519804521493,2.75094444704372,2.75094444704372,3295659.06346924,0.0,1.0
1992-08-31,48.25,48.62,48.0,48.38,139100,2.75094444704372,2.77203977233711,2.7366908488725,2.75835631809275,2439734.83623508,0.0,1.0
1992-09-01,48.25,48.25,47.75,48.25,121800,2.75094444704372,2.75094444704372,2.72243725070129,2.75094444704372,2136302.68190821,0.0,1.0
1992-09-02,48.88,49.0,48.12,48.25,225100,2.78686351443517,2.79370524155735,2.74353257599469,2.75094444704372,3948125.89242643,0.0,1.0
1992-09-03,49.5,50.5,49.38,49.38,262800,2.82221243789977,2.87922683058461,2.81537071077759,2.81537071077759,4609362.43682659,0.0,1.0
1992-09-04,49.25,49.88,49.12,49.5,201300,2.80795883972856,2.84387790712001,2.80054696867953,2.82221243789977,3530687.43734092,0.0,1.0
1992-09-08,47.75,49.25,47.62,49.25,195500,2.72243725070129,2.80795883972856,2.71502537965226,2.80795883972856,3428958.73820243,0.0,1.0
1992-09-09,48.25,48.25,47.75,47.75,176300,2.75094444704372,2.75094444704372,2.72243725070129,2.72243725070129,3092201.66519226,0.0,1.0
1992-09-10,49.38,49.38,48.38,48.38,331200,2.81537071077759,2.81537071077759,2.75835631809275,2.75835631809275,5809059.50942529,0.0,1.0
1992-09-11,49.38,49.62,49.25,49.38,168500,2.81537071077759,2.82905416502195,2.80795883972856,2.81537071077759,2955394.10428189,0.0,1.0
1992-09-14,53.0,53.5,50.62,50.62,717200,3.02176281229672,3.05027000863915,2.8860685577068,2.8860685577068,12579279.8314004,0.0,1.0
1992-09-15,52.25,52.62,52.0,52.62,554900,2.97900201778309,3.00009734307648,2.96474841961188,3.00009734307648,9732630.1986114,0.0,1.0
1992-09-16,51.75,52.38,51.5,52.25,960800,2.95049482144067,2.98641388883212,2.93624122326946,2.97900201778309,16851885.1952168,0.0,1.0
1992-09-17,52.25,52.5,51.88,51.88,494000,2.97900201778309,2.9932556159543,2.9579066924897,2.9579066924897,8664478.85765729,0.0,1.0
1992-09-18,52.38,52.5,52.25,52.25,404700,2.98641388883212,2.9932556159543,2.97900201778309,2.97900201778309,7098207.67954232,0.0,1.0
1992-09-21,52.38,52.5,52.12,52.38,153600,2.98641388883212,2.9932556159543,2.97159014673406,2.98641388883212,2694056.5840813,0.0,1.0
1992-09-22,51.75,52.38,51.62,52.38,248800,2.95049482144067,2.98641388883212,2.94308295039164,2.98641388883212,4363810.40442335,0.0,1.0
1992-09-23,50.75,51.5,50.38,51.5,281200,2.89348042875583,2.93624122326946,2.87238510346243,2.93624122326946,4932087.96512799,0.0,1.0
1992-09-24,51.62,51.88,51.12,51.12,176200,2.94308295039164,2.9579066924897,2.91457575404922,2.91457575404922,3090447.72210367,0.0,1.0
1992-09-25,52.0,52.62,51.62,51.62,253400,2.96474841961188,3.00009734307648,2.94308295039164,2.94308295039164,4444491.7864987,0.0,1.0
1992-09-28,53.38,53.38,52.25,52.25,161700,3.04342828151696,3.04342828151696,2.97900201778309,2.97900201778309,2836125.97425746,0.0,1.0
1992-09-29,52.12,53.25,52.0,53.25,191800,2.97159014673406,3.03601641046793,2.96474841961188,3.03601641046793,3364062.84392443,0.0,1.0
1992-09-30,52.12,52.5,52.0,52.12,225400,2.97159014673406,2.9932556159543,2.96474841961188,2.97159014673406,3953387.72169221,0.0,1.0
1992-10-01,51.38,52.0,51.12,52.0,199200,2.92939949614728,2.96474841961188,2.91457575404922,2.96474841961188,3493854.63248043,0.0,1.0
1992-10-02,49.62,51.38,49.12,51.38,506700,2.82905416502195,2.92939949614728,2.80054696867953,2.92939949614728,8887229.62990881,0.0,1.0
1992-10-05,49.12,49.12,48.0,49.12,576300,2.80054696867953,2.80054696867953,2.7366908488725,2.80054696867953,10107974.0195706,0.0,1.0
1992-10-06,49.25,49.62,48.88,49.12,296400,2.80795883972856,2.82905416502195,2.78686351443517,2.80054696867953,5198687.31459437,0.0,1.0
1992-10-07,48.88,49.5,48.75,49.25,243900,2.78686351443517,2.82221243789977,2.77945164338614,2.80795883972856,4277867.19308221,0.0,1.0
1992-10-08,48.75,49.38,48.25,48.88,339300,2.77945164338614,2.81537071077759,2.75094444704372,2.78686351443517,5951128.89960145,0.0,1.0
1992-10-09,48.62,49.5,48.62,48.75,215000,2.77203977233711,2.82221243789977,2.77203977233711,2.77945164338614,3770977.64047837,0.0,1.0
1992-10-12,49.62,49.62,48.62,48.62,193100,2.82905416502195,2.82905416502195,2.77203977233711,2.77203977233711,3386864.10407616,0.0,1.0
1992-10-13,51.0,51.5,50.25,50.25,292700,2.90773402692704,2.93624122326946,2.8649732324134,2.8649732324134,5133791.42031637,0.0,1.0
1992-10-14,51.5,51.88,51.12,51.12,510900,2.93624122326946,2.9579066924897,2.91457575404922,2.91457575404922,8960895.23962977,0.0,1.0
1992-10-15,51.62,51.75,51.25,51.5,501300,2.94308295039164,2.95049482144067,2.92198762509825,2.93624122326946,8792516.70312469,0.0,1.0
1992-10-16,51.25,51.62,50.25,51.62,224000,2.92198762509825,2.94308295039164,2.8649732324134,2.94308295039164,3928832.51845188,0.0,1.0
1992-10-19,52.62,52.62,50.75,51.25,310000,3.00009734307648,3.00009734307648,2.89348042875583,2.92198762509825,5437223.57464324,0.0,1.0
1992-10-20,53.38,53.75,52.88,52.88,477900,3.05198044041969,3.07313504444658,3.02339313768065,3.02339313768065,8358605.99306199,0.15,1.0
1992-10-21,52.88,53.38,52.5,53.38,205700,3.02339313768065,3.05198044041969,3.00166678759898,3.05198044041969,3597751.10435835,0.0,1.0
1992-10-22,53.5,53.62,52.88,52.88,615900,3.05884139307706,3.06570234573443,3.02339313768065,3.02339313768065,10772264.9741094,0.0,1.0
1992-10-23,52.25,52.88,50.75,52.88,693800,2.98737313622947,3.02339313768065,2.90161122801235,3.02339313768065,12134757.9786282,0.0,1.0
1992-10-26,52.0,52.38,51.5,52.25,435000,2.97307948485995,2.99480583494162,2.94449218212091,2.98737313622947,7608272.87504072,0.0,1.0
1992-10-27,52.12,52.38,51.88,52.0,219400,2.97994043751732,2.99480583494162,2.96621853220258,2.97307948485995,3837367.97421594,0.0,1.0
1992-10-28,52.25,52.62,51.88,52.12,267500,2.98737313622947,3.00852774025635,2.96621853220258,2.97994043751732,4678650.56108826,0.0,1.0
1992-10-29,51.88,52.62,50.75,52.25,361900,2.96621853220258,3.00852774025635,2.90161122801235,2.98737313622947,6329733.22638446,0.0,1.0
1992-10-30,52.25,52.38,51.88,51.88,189100,2.98737313622947,2.99480583494162,2.96621853220258,2.96621853220258,3307412.41533379,0.0,1.0
1992-11-02,52.75,52.75,51.62,52.25,266500,3.0159604389685,3.0159604389685,2.95135313477828,2.98737313622947,4661160.27861691,0.0,1.0
1992-11-03,53.88,54.0,52.88,52.88,480600,3.08056774315873,3.0874286958161,3.02339313768065,3.02339313768065,8405829.75573465,0.0,1.0
1992-11-04,53.62,55.0,53.5,53.88,664100,3.06570234573443,3.14460330129417,3.05884139307706,3.08056774315873,11615296.5892288,0.0,1.0
1992-11-05,54.75,54.75,53.88,53.88,274100,3.13030964992465,3.13030964992465,3.08056774315873,3.08056774315873,4794086.42539924,0.0,1.0
1992-11-06,54.88,55.0,54.5,54.75,261100,3.13774234863681,3.14460330129417,3.11601599855514,3.13030964992465,4566712.75327157,0.0,1.0
1992-11-09,54.75,55.25,54.62,54.88,212600,3.13030964992465,3.15889695266369,3.1228769512125,3.13774234863681,3718434.05341072,0.0,1.0
1992-11-10,54.0,55.0,54.0,54.75,173300,3.0874286958161,3.14460330129417,3.0874286958161,3.13030964992465,3031065.95228634,0.0,1.0
1992-11-11,53.38,54.12,53.25,54.0,190000,3.05198044041969,3.09428964847347,3.04454774170754,3.0874286958161,3323153.66955802,0.0,1.0
1992-11-12,53.75,53.88,53.5,53.5,127400,3.07313504444658,3.08056774315873,3.05884139307706,3.05884139307706,2228261.98685101,0.0,1.0
1992-11-13,53.0,53.88,52.88,53.75,171900,3.03025409033802,3.08056774315873,3.02339313768065,3.07313504444658,3006579.55682644,0.0,1.0
1992-11-16,52.88,53.25,52.75,53.0,128500,3.02339313768065,3.04454774170754,3.0159604389685,3.03025409033802,2247501.29756951,0.0,1.0
1992-11-17,53.0,53.38,52.62,52.88,275500,3.03025409033802,3.05198044041969,3.00852774025635,3.02339313768065,4818572.82085913,0.0,1.0
1992-11-18,53.25,53.38,52.88,53.0,130300,3.04454774170754,3.05198044041969,3.02339313768065,3.03025409033802,2278983.80601795,0.0,1.0
1992-11-19,53.5,53.88,53.38,53.38,397200,3.05884139307706,3.08056774315873,3.05198044041969,3.05198044041969,6947140.1976234,0.0,1.0
1992-11-20,53.62,54.0,53.38,53.5,307500,3.06570234573443,3.0874286958161,3.05198044041969,3.05884139307706,5378261.85994258,0.0,1.0
1992-11-23,53.12,53.5,53.12,53.5,122200,3.03711504299539,3.05884139307706,3.03711504299539,3.05884139307706,2137312.51799995,0.0,1.0
1992-11-24,54.0,54.25,53.12,53.12,212400,3.0874286958161,3.10172234718562,3.03711504299539,3.03711504299539,3714935.99691644,0.0,1.0
1992-11-25,53.88,54.12,53.88,54.0,171200,3.08056774315873,3.09428964847347,3.08056774315873,3.0874286958161,2994336.35909649,0.0,1.0
1992-11-27,54.25,54.75,53.88,53.88,115800,3.10172234718562,3.13030964992465,3.08056774315873,3.08056774315873,2025374.71018325,0.0,1.0
1992-11-30,56.75,56.75,54.5,54.5,383400,3.24465886088081,3.24465886088081,3.11601599855514,3.11601599855514,6705774.29951865,0.0,1.0
1992-12-01,56.62,56.88,56.38,56.75,326200,3.23722616216866,3.25209155959296,3.22350425685392,3.24465886088081,5705330.14215698,0.0,1.0
1992-12-02,54.25,55.62,54.25,55.62,594000,3.10172234718562,3.18005155669058,3.10172234718562,3.18005155669058,10389227.7879866,0.0,1.0
1992-12-03,53.12,54.25,53.12,54.25,540500,3.03711504299539,3.10172234718562,3.03711504299539,3.10172234718562,9453497.675769,0.0,1.0
1992-12-04,53.12,53.38,52.75,53.12,331900,3.03711504299539,3.05198044041969,3.0159604389685,3.03711504299539,5805024.75224372,0.0,1.0
1992-12-07,53.12,53.38,53.0,53.12,159200,3.03711504299539,3.05198044041969,3.03025409033802,3.03711504299539,2784452.9694402,0.0,1.0
1992-12-08,54.0,54.25,53.12,53.12,185200,3.0874286958161,3.10172234718562,3.03711504299539,3.03711504299539,3239200.3136955,0.0,1.0
1992-12-09,54.25,54.62,53.88,54.0,153600,3.10172234718562,3.1228769512125,3.08056774315873,3.0874286958161,2686507.38760059,0.0,1.0
1992-12-10,53.88,54.5,53.62,54.25,136500,3.08056774315873,3.11601599855514,3.06570234573443,3.10172234718562,2387423.55734037,0.0,1.0
1992-12-11,53.25,53.75,53.12,53.75,88700,3.04454774170754,3.07313504444658,3.03711504299539,3.07313504444658,1551388.05520946,0.0,1.0
1992-12-14,52.88,53.25,52.88,53.25,102600,3.02339313768065,3.04454774170754,3.02339313768065,3.04454774170754,1794502.98156133,0.0,1.0
1992-12-15,53.25,53.25,52.88,52.88,133300,3.04454774170754,3.04454774170754,3.02339313768065,3.02339313768065,2331454.65343202,0.0,1.0
1992-12-16,52.88,53.25,52.62,53.25,170700,3.02339313768065,3.04454774170754,3.00852774025635,3.04454774170754,2985591.21786081,0.0,1.0
1992-12-17,53.12,53.25,52.75,52.88,211200,3.03711504299539,3.04454774170754,3.0159604389685,3.02339313768065,3693947.65795081,0.0,1.0
1992-12-18,54.5,54.75,53.62,53.62,314500,3.11601599855514,3.13030964992465,3.06570234573443,3.06570234573443,5500693.83724209,0.0,1.0
1992-12-21,54.5,54.75,54.25,54.5,152300,3.11601599855514,3.13030964992465,3.10172234718562,3.11601599855514,2663770.02038782,0.0,1.0
1992-12-22,54.25,54.75,54.0,54.5,138700,3.10172234718562,3.13030964992465,3.0874286958161,3.11601599855514,2425902.17877735,0.0,1.0
1992-12-23,54.38,54.75,54.25,54.25,114500,3.10915504589777,3.13030964992465,3.10172234718562,3.10172234718562,2002637.34297049,0.0,1.0
1992-12-24,54.25,54.62,54.12,54.38,46200,3.10172234718562,3.1228769512125,3.09428964847347,3.10915504589777,808051.050176739,0.0,1.0
1992-12-28,53.75,54.38,53.62,54.25,72400,3.07313504444658,3.10915504589777,3.06570234573443,3.10172234718562,1266296.45092632,0.0,1.0
1992-12-29,54.38,55.12,53.62,53.75,389900,3.10915504589777,3.15146425395154,3.06570234573443,3.07313504444658,6819461.13558248,0.0,1.0
1992-12-30,54.62,54.88,54.12,54.38,174200,3.1228769512125,3.13774234863681,3.09428964847347,3.10915504589777,3046807.20651057,0.0,1.0
1992-12-31,53.62,54.62,53.62,54.62,99400,3.06570234573443,3.1228769512125,3.06570234573443,3.1228769512125,1738534.07765298,0.0,1.0
1993-01-04,54.38,54.5,53.88,53.88,174000,3.10915504589777,3.11601599855514,3.08056774315873,3.08056774315873,3043309.15001629,0.0,1.0
1993-01-05,54.5,54.88,54.12,54.38,89900,3.11601599855514,3.13774234863681,3.09428964847347,3.10915504589777,1572376.39417508,0.0,1.0
1993-01-06,55.75,55.75,54.75,54.75,439800,3.18748425540273,3.18748425540273,3.13030964992465,3.13030964992465,7692226.23090325,0.0,1.0
1993-01-07,56.5,57.62,55.88,55.88,473700,3.23036520951129,3.29440076764673,3.19491695411488,3.19491695411488,8285146.80668228,0.0,1.0
1993-01-08,57.0,57.12,56.38,56.5,315700,3.25895251225033,3.26581346490769,3.22350425685392,3.23036520951129,5521682.17620771,0.0,1.0
1993-01-11,57.12,57.25,56.62,57.0,162900,3.26581346490769,3.27324616361984,3.23722616216866,3.25895251225033,2849167.01458422,0.0,1.0
1993-01-12,56.38,57.12,56.25,57.12,153500,3.22350425685392,3.26581346490769,3.21607155814177,3.26581346490769,2684758.35935345,0.0,1.0
1993-01-13,55.62,56.0,55.38,56.0,238800,3.18862774751229,3.2104126907711,3.17486883598042,3.2104126907711,4165445.78161011,0.15,1.0
1993-01-14,55.5,55.75,55.25,55.62,148400,3.18174829174635,3.19608049125873,3.16741609223398,3.18862774751229,2588576.85925854,0.0,1.0
1993-01-15,56.75,57.0,55.62,55.62,222400,3.25340928930821,3.26774148882058,3.18862774751229,3.18862774751229,3879376.64082951,0.0,1.0
1993-01-18,56.62,56.75,56.38,56.75,250700,3.24595654556178,3.25340928930821,3.2321976340299,3.25340928930821,4373020.34107894,0.0,1.0
1993-01-19,56.5,57.0,56.25,56.62,266800,3.23907708979584,3.26774148882058,3.22474489028347,3.24595654556178,4653856.50977209,0.0,1.0
1993-01-20,56.0,56.88,56.0,56.5,212900,3.2104126907711,3.26086203305464,3.2104126907711,3.23907708979584,3713665.85806026,0.0,1.0
1993-01-21,54.5,55.38,54.5,55.38,534700,3.12441949369687,3.17486883598042,3.12441949369687,3.17486883598042,9326900.58386483,0.0,1.0
1993-01-22,55.25,55.38,54.5,54.5,266700,3.16741609223398,3.17486883598042,3.12441949369687,3.12441949369687,4652112.18574295,0.0,1.0
1993-01-25,54.75,57.0,54.12,55.25,648800,3.13875169320924,3.26774148882058,3.10263455043807,3.16741609223398,11317174.3011249,0.0,1.0
1993-01-26,56.25,56.62,55.25,55.25,329200,3.22474489028347,3.24595654556178,3.16741609223398,3.16741609223398,5742314.70396166,0.0,1.0
1993-01-27,57.0,57.25,56.38,56.38,304800,3.26774148882058,3.28207368833295,3.2321976340299,3.2321976340299,5316699.64084908,0.0,1.0
1993-01-28,56.25,56.88,56.25,56.88,108400,3.22474489028347,3.26086203305464,3.22474489028347,3.26086203305464,1890847.24759855,0.0,1.0
1993-01-29,56.12,56.62,55.75,56.25,143000,3.21729214653703,3.24595654556178,3.19608049125873,3.22474489028347,2494383.36168444,0.0,1.0
1993-02-01,56.0,56.38,55.88,56.12,116500,3.2104126907711,3.2321976340299,3.20353323500516,3.21729214653703,2032137.4939597,0.0,1.0
1993-02-02,56.75,57.0,56.12,56.12,177100,3.25340928930821,3.26774148882058,3.21729214653703,3.21729214653703,3089197.85562458,0.0,1.0
1993-02-03,58.25,58.5,56.75,56.75,379700,3.33940248638243,3.35373468589481,3.25340928930821,3.25340928930821,6623198.3386824,0.0,1.0
1993-02-04,59.0,59.12,57.88,58.25,415500,3.38239908491955,3.38927854068549,3.31819083110413,3.33940248638243,7247666.34111807,0.0,1.0
1993-02-05,59.38,59.5,58.62,59.0,414200,3.40418402817835,3.41106348394429,3.36061414166074,3.38239908491955,7224990.12873913,0.0,1.0
1993-02-08,58.38,58.88,58.38,58.88,148700,3.34685523012887,3.37551962915361,3.34685523012887,3.37551962915361,2593809.83134599,0.0,1.0
1993-02-09,57.62,58.0,57.62,58.0,163400,3.30328534361126,3.32507028687006,3.30328534361126,3.32507028687006,2850225.46363103,0.0,1.0
1993-02-10,56.5,57.5,56.12,57.5,258900,3.23907708979584,3.29640588784532,3.21729214653703,3.29640588784532,4516054.91146924,0.0,1.0
1993-02-11,57.5,57.75,56.5,56.5,139000,3.29640588784532,3.31073808735769,3.23907708979584,3.23907708979584,2424610.40051844,0.0,1.0
1993-02-12,57.25,57.5,56.62,57.5,300700,3.28207368833295,3.29640588784532,3.24595654556178,3.29640588784532,5245182.35565393,0.0,1.0
1993-02-16,55.75,57.0,55.75,57.0,482300,3.19608049125873,3.26774148882058,3.19608049125873,3.26774148882058,8412874.79259024,0.0,1.0
1993-02-17,55.88,56.38,55.62,55.75,334400,3.20353323500516,3.2321976340299,3.18862774751229,3.19608049125873,5833019.55347746,0.0,1.0
1993-02-18,56.25,57.0,56.12,56.12,388800,3.22474489028347,3.26774148882058,3.21729214653703,3.21729214653703,6781931.82533503,0.0,1.0
1993-02-19,55.62,56.38,55.5,56.25,284500,3.18862774751229,3.2321976340299,3.18174829174635,3.22474489028347,4962601.86293164,0.0,1.0
1993-02-22,55.88,56.25,55.25,55.62,203200,3.20353323500516,3.22474489028347,3.16741609223398,3.18862774751229,3544466.42723271,0.0,1.0
1993-02-23,55.38,56.0,55.25,55.88,242300,3.17486883598042,3.2104126907711,3.16741609223398,3.20353323500516,4226497.12263035,0.0,1.0
1993-02-24,56.62,56.88,55.5,55.5,637500,3.24595654556178,3.26086203305464,3.18174829174635,3.18174829174635,11120065.685831,0.0,1.0
1993-02-25,56.5,57.12,56.25,56.62,195000,3.23907708979584,3.27462094458652,3.22474489028347,3.24595654556178,3401431.85684242,0.0,1.0
1993-02-26,58.0,58.12,56.75,56.75,314300,3.32507028687006,3.331949742636,3.25340928930821,3.25340928930821,5482410.42361833,0.0,1.0
1993-03-01,57.88,58.75,57.62,58.0,245500,3.31819083110413,3.36806688540718,3.30328534361126,3.32507028687006,4282315.49156314,0.0,1.0
1993-03-02,58.88,58.88,57.5,57.88,248800,3.37551962915361,3.37551962915361,3.29640588784532,3.31819083110413,4339878.1845251,0.0,1.0
1993-03-03,59.25,59.38,58.38,58.88,324600,3.39673128443192,3.40418402817835,3.34685523012887,3.37551962915361,5662075.79862076,0.0,1.0
1993-03-04,58.5,59.25,58.5,59.25,155500,3.35373468589481,3.39673128443192,3.35373468589481,3.39673128443192,2712423.86532818,0.0,1.0
1993-03-05,58.75,59.25,58.62,58.62,418100,3.36806688540718,3.39673128443192,3.36061414166074,3.36061414166074,7293018.76587597,0.0,1.0
1993-03-08,59.5,59.62,58.62,58.75,306300,3.41106348394429,3.41794293971023,3.36061414166074,3.36806688540718,5342864.50128632,0.0,1.0
1993-03-09,59.62,59.75,59.25,59.5,349800,3.41794293971023,3.42539568345666,3.39673128443192,3.41106348394429,6101645.45396655,0.0,1.0
1993-03-10,59.25,59.62,59.12,59.62,202500,3.39673128443192,3.41794293971023,3.38927854068549,3.41794293971023,3532256.15902867,0.0,1.0
1993-03-11,58.62,59.38,58.5,59.25,197400,3.36061414166074,3.40418402817835,3.35373468589481,3.39673128443192,3443295.63354202,0.0,1.0
1993-03-12,57.75,57.88,56.88,57.88,494600,3.31073808735769,3.31819083110413,3.26086203305464,3.31819083110413,8627426.64817571,0.0,1.0
1993-03-15,58.0,58.12,57.62,57.75,199600,3.32507028687006,3.331949742636,3.30328534361126,3.31073808735769,3481670.76218332,0.0,1.0
1993-03-16,57.62,58.25,57.62,58.0,625700,3.30328534361126,3.33940248638243,3.30328534361126,3.32507028687006,10914235.4503913,0.0,1.0
1993-03-17,57.75,58.38,57.62,57.62,125400,3.31073808735769,3.34685523012887,3.30328534361126,3.30328534361126,2187382.33255405,0.0,1.0
1993-03-18,58.0,58.62,57.75,57.75,195900,3.32507028687006,3.36061414166074,3.31073808735769,3.31073808735769,3417130.77310477,0.0,1.0
1993-03-19,58.0,58.5,57.75,58.0,292200,3.32507028687006,3.35373468589481,3.31073808735769,3.32507028687006,5096914.81317619,0.0,1.0
1993-03-22,58.5,58.62,57.75,58.0,199000,3.35373468589481,3.36061414166074,3.31073808735769,3.32507028687006,3471204.81800841,0.0,1.0
1993-03-23,59.38,59.75,58.38,58.5,346800,3.40418402817835,3.42539568345666,3.34685523012887,3.35373468589481,6049315.73309206,0.0,1.0
1993-03-24,59.62,59.88,59.5,59.5,348600,3.41794293971023,3.43284842720309,3.41106348394429,3.41106348394429,6080713.56561675,0.0,1.0
1993-03-25,59.62,59.88,59.5,59.62,203900,3.41794293971023,3.43284842720309,3.41106348394429,3.41794293971023,3556676.69543676,0.0,1.0
1993-03-26,59.5,60.38,59.5,59.62,318400,3.41106348394429,3.46151282622784,3.41106348394429,3.41794293971023,5553927.70881347,0.0,1.0
1993-03-29,60.25,60.62,59.25,59.5,309900,3.4540600824814,3.47527173775971,3.39673128443192,3.41106348394429,5405660.16633573,0.0,1.0
1993-03-30,60.25,60.5,60.0,60.25,172300,3.4540600824814,3.46839228199377,3.43972788296903,3.4540600824814,3005470.30222538,0.0,1.0
1993-03-31,59.12,60.25,59.12,60.25,246700,3.38927854068549,3.4540600824814,3.38927854068549,3.4540600824814,4303247.37991294,0.0,1.0
1993-04-01,59.12,59.62,59.0,59.12,244400,3.38927854068549,3.41794293971023,3.38239908491955,3.38927854068549,4263127.92724249,0.0,1.0
1993-04-02,58.38,58.75,58.12,58.75,213000,3.34685523012887,3.36806688540718,3.331949742636,3.36806688540718,3715410.18208941,0.0,1.0
1993-04-05,58.12,58.5,57.62,58.38,423600,3.331949742636,3.35373468589481,3.30328534361126,3.34685523012887,7388956.58747923,0.0,1.0
1993-04-06,58.88,59.0,58.38,58.38,306000,3.37551962915361,3.38239908491955,3.34685523012887,3.34685523012887,5337631.52919887,0.0,1.0
1993-04-07,59.62,60.0,59.38,59.38,542200,3.41794293971023,3.43972788296903,3.40418402817835,3.40418402817835,9457724.88605107,0.0,1.0
1993-04-08,59.75,59.75,59.25,59.62,242700,3.42539568345666,3.42539568345666,3.39673128443192,3.41794293971023,4233474.41874695,0.0,1.0
1993-04-12,60.62,60.62,59.88,59.88,182500,3.47527173775971,3.47527173775971,3.43284842720309,3.43284842720309,3183391.35319868,0.0,1.0
1993-04-13,61.12,61.25,60.5,60.62,246200,3.50393613678445,3.51138888053089,3.46839228199377,3.47527173775971,4294525.7597672,0.0,1.0
1993-04-14,60.88,61.12,60.5,61.12,122200,3.49017722525258,3.50393613678445,3.46839228199377,3.50393613678445,2131563.96362125,0.0,1.0
1993-04-15,61.62,61.75,60.62,60.88,252200,3.5326005358092,3.54005327955563,3.47527173775971,3.49017722525258,4399185.20151619,0.0,1.0
1993-04-16,61.62,61.88,61.38,61.62,213600,3.5326005358092,3.54750602330206,3.51884162427732,3.5326005358092,3725876.12626431,0.0,1.0
1993-04-19,62.25,62.75,61.5,61.62,482700,3.56871767858037,3.59738207760511,3.52572108004326,3.5326005358092,8419852.08870685,0.0,1.0
1993-04-20,61.5,62.5,61.12,62.25,398500,3.53432039975068,3.59178902413687,3.51248232248393,3.57742186804032,6934218.5280454,0.15,1.0
1993-04-21,62.25,62.62,61.25,61.5,409100,3.57742186804032,3.59868525906321,3.51995324365413,3.53432039975068,7118667.00081148,0.0,1.0
1993-04-22,67.5,68.0,64.88,64.88,2034900,3.87913214606782,3.90786645826091,3.728564350176,3.728564350176,35408886.5312913,0.0,1.0
1993-04-23,66.88,67.75,66.38,67.5,1365700,3.84350159894838,3.89349930216437,3.81476728675529,3.87913214606782,23764271.627984,0.0,1.0
1993-04-26,67.0,67.38,66.5,66.88,548400,3.85039783387472,3.87223591114148,3.82166352168163,3.84350159894838,9542598.34574681,0.0,1.0
1993-04-27,67.0,67.12,66.12,67.0,409300,3.85039783387472,3.85729406880107,3.79982544441488,3.85039783387472,7122147.160675,0.0,1.0
1993-04-28,67.12,67.12,66.62,67.0,280100,3.85729406880107,3.85729406880107,3.82855975660797,3.85039783387472,4873963.88884697,0.0,1.0
1993-04-29,68.88,69.38,66.75,67.12,1014400,3.95843884772076,3.98717315991386,3.83603067777818,3.85729406880107,17651370.8277271,0.0,1.0
1993-04-30,69.25,69.38,68.62,68.88,593400,3.97970223874365,3.98717315991386,3.94349700538035,3.95843884772076,10325634.3150367,0.0,1.0
1993-05-03,68.88,69.25,68.25,69.25,566300,3.95843884772076,3.97970223874365,3.92223361435746,3.97970223874365,9854072.65353102,0.0,1.0
1993-05-04,68.38,69.12,68.25,68.88,339200,3.92970453552767,3.97223131757345,3.92223361435746,3.95843884772076,5902351.12851442,0.0,1.0
1993-05-05,68.75,69.25,68.25,68.38,197200,3.95096792655056,3.97970223874365,3.92223361435746,3.92970453552767,3431437.62542171,0.0,1.0
1993-05-06,68.5,68.88,68.25,68.75,445300,3.93660077045401,3.95843884772076,3.92223361435746,3.95096792655056,7748575.93610695,0.0,1.0
1993-05-07,67.88,68.38,66.88,68.38,339000,3.90097022333457,3.92970453552767,3.84350159894838,3.92970453552767,5898870.96865092,0.0,1.0
1993-05-10,68.88,69.75,68.12,68.12,424200,3.95843884772076,4.00843655093675,3.91476269318726,3.91476269318726,7381419.07050655,0.0,1.0
1993-05-11,69.75,69.75,68.62,68.88,268400,4.00843655093675,4.00843655093675,3.94349700538035,3.95843884772076,4670374.53683158,0.0,1.0
1993-05-12,69.88,70.0,69.12,69.75,544900,4.01590747210695,4.02280370703329,3.97223131757345,4.00843655093675,9481695.54813536,0.0,1.0
1993-05-13,70.25,70.88,69.38,69.88,862300,4.03717086312984,4.07337609649314,3.98717315991386,4.01590747210695,15004709.2515271,0.0,1.0
1993-05-14,69.5,70.12,69.5,70.12,358700,3.9940693948402,4.02969994195964,3.9940693948402,4.02969994195964,6241666.71520674,0.0,1.0
1993-05-17,69.0,69.5,68.25,69.5,354400,3.9653350826471,3.9940693948402,3.92223361435746,3.9940693948402,6166843.27814126,0.0,1.0
1993-05-18,68.0,69.12,67.62,69.0,487500,3.90786645826091,3.97223131757345,3.88602838099416,3.9653350826471,8482889.66730775,0.0,1.0
1993-05-19,68.75,68.88,67.25,68.0,418100,3.95096792655056,3.95843884772076,3.86476498997127,3.90786645826091,7275274.19466946,0.0,1.0
1993-05-20,69.62,70.25,69.12,69.12,636600,4.00096562976654,4.03717086312984,3.97223131757345,3.97223131757345,11077348.8455551,0.0,1.0
1993-05-21,69.12,69.5,68.5,69.5,428400,3.97223131757345,3.9940693948402,3.93660077045401,3.9940693948402,7454502.42764027,0.0,1.0
1993-05-24,69.38,69.62,68.75,69.12,523500,3.98717315991386,4.00096562976654,3.95096792655056,3.97223131757345,9109318.44273969,0.0,1.0
1993-05-25,69.88,69.88,69.25,69.38,540500,4.01590747210695,4.01590747210695,3.97970223874365,3.98717315991386,9405132.03113812,0.0,1.0
1993-05-26,70.38,70.88,69.5,69.88,712200,4.04464178430005,4.07337609649314,3.9940693948402,4.01590747210695,12392849.2739622,0.0,1.0
1993-05-27,72.75,73.0,70.88,70.88,634300,4.18084242409532,4.19520958019186,4.07337609649314,4.07337609649314,11037327.0071247,0.0,1.0
1993-05-28,71.62,72.62,71.5,72.62,362800,4.11590287853892,4.17337150292511,4.10900664361258,4.17337150292511,6313009.99240872,0.0,1.0
1993-06-01,74.25,75.75,71.38,71.62,711600,4.2670453606746,4.35324829725389,4.10211040868624,4.11590287853892,12382408.7943717,0.0,1.0
1993-06-02,74.75,75.12,74.25,74.25,525400,4.2957796728677,4.31704306389059,4.2670453606746,4.2670453606746,9142379.96144304,0.0,1.0
1993-06-03,74.0,74.62,73.25,74.62,375700,4.25267820457805,4.28830875169749,4.20957673628841,4.28830875169749,6537480.30360517,0.0,1.0
1993-06-04,74.75,74.75,73.62,74.0,207800,4.2957796728677,4.2957796728677,4.2308401273113,4.25267820457805,3615886.09818779,0.0,1.0
1993-06-07,75.5,75.88,74.62,74.75,655000,4.33888114115734,4.36071921842409,4.28830875169749,4.2957796728677,11397523.5529981,0.0,1.0
1993-06-08,75.25,75.5,74.75,75.5,398000,4.32451398506079,4.33888114115734,4.2957796728677,4.33888114115734,6925518.12838663,0.0,1.0
1993-06-09,74.12,75.12,74.0,75.12,451900,4.2595744395044,4.31704306389059,4.25267820457805,4.31704306389059,7863421.2116028,0.0,1.0
1993-06-10,75.12,75.25,73.88,74.12,579600,4.31704306389059,4.32451398506079,4.24578196965171,4.2595744395044,10085503.2844545,0.0,1.0
1993-06-11,75.88,76.0,75.0,75.12,631600,4.36071921842409,4.36761545335043,4.31014682896424,4.31704306389059,10990344.8489673,0.0,1.0
1993-06-14,77.75,78.25,75.25,75.88,784400,4.46818554602627,4.49691985821936,4.32451398506079,4.36071921842409,13649186.9846896,0.0,1.0
1993-06-15,77.62,77.88,76.62,77.75,751800,4.46071462485606,4.47565646719647,4.40324600046987,4.46818554602627,13081920.9269374,0.0,1.0
1993-06-16,77.12,77.38,76.5,77.38,735500,4.43198031266297,4.44692215500338,4.39634976554353,4.44692215500338,12798287.8980612,0.0,1.0
1993-06-17,77.38,77.38,76.5,77.12,398400,4.44692215500338,4.44692215500338,4.39634976554353,4.43198031266297,6932478.44811364,0.0,1.0
1993-06-18,77.25,78.12,76.25,77.38,558600,4.43945123383317,4.48944893704916,4.38198260944698,4.44692215500338,9720086.49878586,0.0,1.0
1993-06-21,75.75,76.88,71.88,76.88,1188900,4.35324829725389,4.41818784281028,4.13084472087933,4.41818784281028,20687810.3086403,0.0,1.0
1993-06-22,74.25,75.75,73.62,75.75,497200,4.2670453606746,4.35324829725389,4.2308401273113,4.35324829725389,8651677.42068802,0.0,1.0
1993-06-23,72.88,73.62,72.62,73.62,428700,4.18831334526552,4.2308401273113,4.17337150292511,4.2308401273113,7459722.66743555,0.0,1.0
1993-06-24,72.75,73.12,71.88,72.88,297500,4.18084242409532,4.20210581511821,4.13084472087933,4.18831334526552,5176737.79697241,0.0,1.0
1993-06-25,72.62,73.88,72.62,72.75,234900,4.17337150292511,4.24578196965171,4.17337150292511,4.18084242409532,4087447.75969352,0.0,1.0
1993-06-28,75.25,75.38,74.0,74.0,395200,4.32451398506079,4.331984906231,4.25267820457805,4.25267820457805,6876795.89029748,0.0,1.0
1993-06-29,74.5,74.75,74.12,74.75,189200,4.28141251677115,4.2957796728677,4.2595744395044,4.2957796728677,3292231.23088128,0.0,1.0
1993-06-30,74.88,74.88,74.25,74.5,210100,4.3032505940379,4.3032505940379,4.2670453606746,4.28141251677115,3655907.93661817,0.0,1.0
1993-07-01,74.0,74.88,74.0,74.88,199900,4.25267820457805,4.3032505940379,4.25267820457805,4.3032505940379,3478419.78357911,0.0,1.0
1993-07-02,73.12,74.0,72.75,74.0,272400,4.20210581511821,4.25267820457805,4.18084242409532,4.25267820457805,4739977.7341018,0.0,1.0
1993-07-06,73.5,73.75,72.88,73.12,203500,4.22394389238496,4.23831104848151,4.18831334526552,4.20210581511821,3541062.66112231,0.0,1.0
1993-07-07,74.88,75.25,73.62,73.62,375900,4.3032505940379,4.32451398506079,4.2308401273113,4.2308401273113,6540960.46346868,0.0,1.0
1993-07-08,75.12,75.75,75.0,75.0,349000,4.31704306389059,4.35324829725389,4.31014682896424,4.31014682896424,6072878.96182646,0.0,1.0
1993-07-09,75.12,75.38,74.88,75.12,225300,4.31704306389059,4.331984906231,4.3032505940379,4.31704306389059,3920400.08624499,0.0,1.0
1993-07-12,76.12,76.38,75.12,75.12,294300,4.37451168827678,4.38945353061719,4.31704306389059,4.31704306389059,5121055.23915624,0.0,1.0
1993-07-13,76.38,76.88,76.12,76.12,163300,4.38945353061719,4.41818784281028,4.37451168827678,4.37451168827678,2841550.52855662,0.0,1.0
1993-07-14,76.5,76.88,76.0,76.38,150500,4.40497005920146,4.42685095622755,4.37617940521975,4.39806030224585,2613695.40434224,0.15,1.0
1993-07-15,77.12,77.75,76.12,76.5,502400,4.44067047013878,4.47694669415573,4.38308916217536,4.40497005920146,8725053.62884743,0.0,1.0
1993-07-16,78.0,78.62,77.38,77.38,395500,4.49134202114658,4.5270424320839,4.45564161020926,4.45564161020926,6868548.38815519,0.0,1.0
1993-07-19,79.62,79.75,78.38,78.38,446700,4.58462374004732,4.59210931008256,4.51322291817268,4.51322291817268,7757725.82803772,0.0,1.0
1993-07-20,78.0,79.0,78.0,79.0,538300,4.49134202114658,4.54892332911,4.49134202114658,4.54892332911,9348519.84157759,0.0,1.0
1993-07-21,78.25,78.62,76.0,78.0,760500,4.50573734813744,4.5270424320839,4.37617940521975,4.49134202114658,13207410.9966928,0.0,1.0
1993-07-22,77.62,78.62,77.25,78.25,465600,4.46946112412048,4.5270424320839,4.44815604017402,4.50573734813744,8085957.34393187,0.0,1.0
1993-07-23,80.25,80.25,76.0,77.62,941900,4.62089996406427,4.62089996406427,4.37617940521975,4.46946112412048,16357738.8794017,0.0,1.0
1993-07-26,79.75,80.25,79.38,80.25,555300,4.59210931008256,4.62089996406427,4.5708042261361,4.62089996406427,9643754.53841359,0.0,1.0
1993-07-27,79.0,80.25,78.75,79.75,377400,4.54892332911,4.62089996406427,4.53452800211915,4.59210931008256,6554210.26975921,0.0,1.0
1993-07-28,77.88,79.0,77.5,79.0,311900,4.48443226419097,4.54892332911,4.46255136716487,4.54892332911,5416688.34959697,0.0,1.0
1993-07-29,77.38,77.75,77.12,77.75,302500,4.45564161020926,4.47694669415573,4.44067047013878,4.47694669415573,5253440.92899354,0.0,1.0
1993-07-30,76.88,77.5,76.5,77.38,212700,4.42685095622755,4.46255136716487,4.40497005920146,4.45564161020926,3693907.05982455,0.0,1.0
1993-08-02,78.12,78.62,76.62,76.88,423600,4.49825177810219,4.5270424320839,4.41187981615707,4.42685095622755,7356553.97527822,0.0,1.0
1993-08-03,79.88,80.38,78.75,78.75,500400,4.59959488011781,4.62838553409952,4.53452800211915,4.53452800211915,8690320.13510203,0.0,1.0
1993-08-04,79.88,80.12,79.62,79.88,326900,4.59959488011781,4.61341439402903,4.58462374004732,4.59959488011781,5677189.55268755,0.0,1.0
1993-08-05,79.0,79.75,78.88,79.75,183800,4.54892332911,4.59210931008256,4.54201357215439,4.59210931008256,3192008.07520334,0.0,1.0
1993-08-06,78.88,79.38,78.75,79.0,116200,4.54201357215439,4.5708042261361,4.53452800211915,4.54892332911,2018015.98660843,0.0,1.0
1993-08-09,79.38,79.88,78.62,78.88,193200,4.5708042261361,4.59959488011781,4.5270424320839,4.54201357215439,3355255.49580678,0.0,1.0
1993-08-10,80.75,81.0,79.25,79.38,707600,4.64969061804598,4.66408594503684,4.56331865610086,4.5708042261361,12288710.0871267,0.0,1.0
1993-08-11,82.38,82.5,80.38,80.75,590700,4.74354815002635,4.75045790698196,4.62838553409952,4.64969061804598,10258537.3777074,0.0,1.0
1993-08-12,81.38,82.0,80.5,82.0,326500,4.68596684206293,4.72166725300025,4.63529529105513,4.72166725300025,5670242.85393848,0.0,1.0
1993-08-13,81.38,81.38,80.62,81.38,267200,4.68596684206293,4.68596684206293,4.64220504801074,4.68596684206293,4640394.76438702,0.0,1.0
1993-08-16,80.62,81.38,80.62,81.38,156600,4.64220504801074,4.68596684206293,4.64220504801074,4.68596684206293,2719632.56026574,0.0,1.0
1993-08-17,80.38,80.75,79.88,80.62,217500,4.62838553409952,4.64969061804598,4.59959488011781,4.64220504801074,3777267.44481353,0.0,1.0
1993-08-18,81.25,81.38,80.62,80.62,359500,4.67848127202769,4.68596684206293,4.64220504801074,4.64220504801074,6243345.50073777,0.0,1.0
1993-08-19,81.25,81.38,80.75,81.25,368800,4.67848127202769,4.68596684206293,4.64969061804598,4.67848127202769,6404856.24665394,0.0,1.0
1993-08-20,80.75,81.25,80.5,81.25,189700,4.64969061804598,4.67848127202769,4.63529529105513,4.67848127202769,3294471.88175231,0.0,1.0
1993-08-23,80.62,81.12,79.75,80.75,201900,4.64220504801074,4.67099570199245,4.59210931008256,4.64969061804598,3506346.19359932,0.0,1.0
1993-08-24,82.38,83.0,81.25,81.25,497600,4.74354815002635,4.77924856096367,4.67848127202769,4.67848127202769,8641693.24385846,0.0,1.0
1993-08-25,82.5,83.25,82.12,82.38,322600,4.75045790698196,4.79364388795453,4.72857700995586,4.74354815002635,5602512.54113493,0.0,1.0
1993-08-26,82.38,82.5,81.75,82.5,222100,4.74354815002635,4.75045790698196,4.7072719260094,4.75045790698196,3857154.48042798,0.0,1.0
1993-08-27,82.12,82.38,81.88,82.38,187000,4.72857700995586,4.74354815002635,4.71475749604464,4.74354815002635,3247581.66519601,0.0,1.0
1993-08-30,81.75,82.5,81.5,82.12,136900,4.7072719260094,4.75045790698196,4.69287659901855,4.72857700995586,2377507.64687344,0.0,1.0
1993-08-31,82.25,82.25,81.5,81.75,228000,4.73606257999111,4.73606257999111,4.69287659901855,4.7072719260094,3959618.28697694,0.0,1.0
1993-09-01,82.0,82.25,81.5,82.25,141700,4.72166725300025,4.73606257999111,4.69287659901855,4.73606257999111,2460868.03186243,0.0,1.0
1993-09-02,80.75,81.88,80.25,81.88,184500,4.64969061804598,4.71475749604464,4.62089996406427,4.71475749604464,3204164.79801424,0.0,1.0
1993-09-03,80.0,80.38,79.62,80.38,221600,4.60650463707342,4.62838553409952,4.58462374004732,4.62838553409952,3848471.10699163,0.0,1.0
1993-09-07,79.12,80.0,78.75,80.0,183200,4.55583308606561,4.60650463707342,4.53452800211915,4.60650463707342,3181588.02707972,0.0,1.0
1993-09-08,79.12,80.12,78.25,79.12,281400,4.55583308606561,4.61341439402903,4.50573734813744,4.55583308606561,4887002.56997944,0.0,1.0
1993-09-09,80.25,80.5,79.0,79.12,302100,4.62089996406427,4.63529529105513,4.54892332911,4.55583308606561,5246494.23024445,0.0,1.0
1993-09-10,79.75,80.12,79.62,80.12,214200,4.59210931008256,4.61341439402903,4.58462374004732,4.61341439402903,3719957.18013361,0.0,1.0
1993-09-13,80.25,81.0,80.0,80.0,352000,4.62089996406427,4.66408594503684,4.60650463707342,4.60650463707342,6113094.89919248,0.0,1.0
1993-09-14,79.75,79.88,79.5,79.88,200100,4.59210931008256,4.59959488011781,4.57771398309171,4.59959488011781,3475086.04922845,0.0,1.0
1993-09-15,79.5,79.88,79.0,79.75,182200,4.57771398309171,4.59959488011781,4.54892332911,4.59210931008256,3164221.28020701,0.0,1.0
1993-09-16,79.62,80.0,79.0,79.5,192400,4.58462374004732,4.60650463707342,4.54892332911,4.57771398309171,3341362.09830861,0.0,1.0
1993-09-17,79.88,80.12,79.62,79.62,399700,4.59959488011781,4.61341439402903,4.58462374004732,4.58462374004732,6941488.72502054,0.0,1.0
1993-09-20,79.0,79.88,78.38,79.88,108600,4.54892332911,4.59959488011781,4.51322291817268,4.59959488011781,1886028.71037586,0.0,1.0
1993-09-21,77.12,79.12,75.0,79.0,822500,4.44067047013878,4.55583308606561,4.31859809725633,4.54892332911,14284149.3028006,0.0,1.0
1993-09-22,77.75,78.25,77.38,77.38,418000,4.47694669415573,4.50573734813744,4.45564161020926,4.45564161020926,7259300.19279106,0.0,1.0
1993-09-23,77.0,77.75,76.88,77.75,397200,4.43376071318317,4.47694669415573,4.42685095622755,4.47694669415573,6898071.85783878,0.0,1.0
1993-09-24,78.12,78.75,76.88,77.0,232100,4.49825177810219,4.53452800211915,4.42685095622755,4.43376071318317,4030821.94915504,0.0,1.0
1993-09-27,79.12,79.12,78.25,78.25,318700,4.55583308606561,4.55583308606561,4.50573734813744,4.50573734813744,5534782.22833137,0.0,1.0
1993-09-28,79.38,79.38,78.75,79.12,163000,4.5708042261361,4.5708042261361,4.53452800211915,4.55583308606561,2830779.74025106,0.0,1.0
1993-09-29,79.0,80.0,78.75,79.38,174000,4.54892332911,4.60650463707342,4.53452800211915,4.5708042261361,3021813.95585083,0.0,1.0
1993-09-30,79.0,79.38,78.5,79.0,305400,4.54892332911,4.5708042261361,4.52013267512829,4.54892332911,5303804.49492438,0.0,1.0
1993-10-01,80.25,81.75,79.0,79.0,759600,4.62089996406427,4.7072719260094,4.54892332911,4.54892332911,13191780.9245074,0.0,1.0
1993-10-04,81.0,81.38,80.12,80.25,377500,4.66408594503684,4.68596684206293,4.61341439402903,4.62089996406427,6555946.94444647,0.0,1.0
1993-10-05,80.75,81.62,80.25,81.0,154200,4.64969061804598,4.69978635597416,4.62089996406427,4.66408594503684,2677952.36777125,0.0,1.0
1993-10-06,81.0,81.12,80.62,80.75,243200,4.66408594503684,4.67099570199245,4.64220504801074,4.64969061804598,4223592.83944207,0.0,1.0
1993-10-07,81.0,81.38,80.75,81.0,222300,4.66408594503684,4.68596684206293,4.64969061804598,4.66408594503684,3860627.82980252,0.0,1.0
1993-10-08,81.12,81.62,81.0,81.0,184100,4.67099570199245,4.69978635597416,4.66408594503684,4.66408594503684,3197218.09926515,0.0,1.0
1993-10-11,81.0,81.38,80.62,81.12,83800,4.66408594503684,4.68596684206293,4.64220504801074,4.67099570199245,1455333.38793275,0.0,1.0
1993-10-12,80.38,81.0,80.0,81.0,139200,4.62838553409952,4.66408594503684,4.60650463707342,4.66408594503684,2417451.16468066,0.0,1.0
1993-10-13,81.0,81.12,80.12,80.38,352100,4.66408594503684,4.67099570199245,4.61341439402903,4.62838553409952,6114831.57387974,0.0,1.0
1993-10-14,80.5,80.75,80.25,80.75,204200,4.63529529105513,4.64969061804598,4.62089996406427,4.64969061804598,3546289.71140654,0.0,1.0
1993-10-15,80.75,80.75,80.0,80.5,260700,4.64969061804598,4.64969061804598,4.60650463707342,4.63529529105513,4527510.90971443,0.0,1.0
1993-10-18,81.12,81.38,80.62,80.75,257100,4.67099570199245,4.68596684206293,4.64220504801074,4.64969061804598,4464990.62097268,0.0,1.0
1993-10-19,82.5,82.62,80.88,81.12,228800,4.75909510317648,4.76601742332655,4.66564378115046,4.67948842145061,3966300.22951236,0.15,1.0
1993-10-20,83.12,83.62,82.5,82.5,502100,4.79486042395186,4.82370342457717,4.75909510317648,4.75909510317648,8704018.11729964,0.0,1.0
1993-10-21,85.88,86.0,83.75,83.75,749300,4.95407378740358,4.96099610755366,4.83120260473976,4.83120260473976,12989286.5470875,0.0,1.0
1993-10-22,89.88,90.25,86.62,86.62,1196100,5.18481779240608,5.20616161286881,4.99676142832905,4.99676142832905,20734666.5407331,0.0,1.0
1993-10-25,89.75,90.25,88.75,89.88,565600,5.1773186122435,5.20616161286881,5.11963261099288,5.18481779240608,9804805.11281552,0.0,1.0
1993-10-26,91.0,91.75,88.88,89.75,756200,5.24942611380678,5.29269061474475,5.12713179115546,5.1773186122435,13108899.6221908,0.0,1.0
1993-10-27,90.12,90.88,90.0,90.88,367700,5.19866243270623,5.2425037936567,5.19174011255615,5.2425037936567,6374163.43702664,0.0,1.0
1993-10-28,91.38,91.75,89.12,90.12,627800,5.27134679428202,5.29269061474475,5.14097643145561,5.19866243270623,10883056.3115728,0.0,1.0
1993-10-29,91.5,91.62,90.75,91.38,391900,5.27826911443209,5.28519143458217,5.23500461349412,5.27134679428202,6793675.96130198,0.0,1.0
1993-11-01,92.25,92.25,90.88,91.5,354500,5.32153361537006,5.32153361537006,5.2425037936567,5.27826911443209,6145338.42378554,0.0,1.0
1993-11-02,92.38,92.38,91.25,92.25,371700,5.32903279553264,5.32903279553264,5.26384761411944,5.32153361537006,6443504.35013,0.0,1.0
1993-11-03,91.0,93.12,91.0,92.38,513700,5.24942611380678,5.3717204364581,5.24942611380678,5.32903279553264,8905106.76529938,0.0,1.0
1993-11-04,89.62,91.88,89.62,91.0,294100,5.16981943208092,5.30018979490733,5.16981943208092,5.24942611380678,5098290.63592476,0.0,1.0
1993-11-05,90.0,90.5,87.62,89.62,603300,5.19174011255615,5.22058311318147,5.05444742957967,5.16981943208092,10458343.2188147,0.0,1.0
1993-11-08,91.38,91.38,89.62,90.0,410100,5.27134679428202,5.27134679428202,5.16981943208092,5.19174011255615,7109177.11592228,0.0,1.0
1993-11-09,90.0,92.12,89.88,91.38,427400,5.19174011255615,5.31403443520748,5.18481779240608,5.27134679428202,7409076.56509434,0.0,1.0
1993-11-10,90.88,91.75,89.62,90.0,340900,5.2425037936567,5.29269061474475,5.16981943208092,5.19174011255615,5909579.31923411,0.0,1.0
1993-11-11,90.38,91.25,90.0,90.88,269400,5.21366079303139,5.26384761411944,5.19174011255615,5.2425037936567,4670110.49751149,0.0,1.0
1993-11-12,89.25,90.38,88.62,90.38,919400,5.14847561161819,5.21366079303139,5.11213343083029,5.21366079303139,15938008.876808,0.0,1.0
1993-11-15,89.88,91.0,89.62,89.62,569900,5.18481779240608,5.24942611380678,5.16981943208092,5.16981943208092,9879346.59440163,0.0,1.0
1993-11-16,88.75,88.88,86.25,88.88,1626900,5.11963261099288,5.12713179115546,4.97541760786632,5.12713179115546,28202682.8819653,0.0,1.0
1993-11-17,88.0,89.75,87.25,88.75,701600,5.07636811005491,5.1773186122435,5.03310360911694,5.11963261099288,12162396.1583299,0.0,1.0
1993-11-18,85.88,88.25,85.75,88.0,454500,4.95407378740358,5.09078961036756,4.946574607241,5.07636811005491,7878861.25136962,0.0,1.0
1993-11-19,85.5,86.5,84.62,85.88,471100,4.93215310692835,4.98983910817897,4.8813894258278,4.95407378740358,8166626.04074856,0.0,1.0
1993-11-22,83.5,84.62,82.75,84.62,613700,4.8167811044271,4.8813894258278,4.77351660348913,4.8813894258278,10638629.5928835,0.0,1.0
1993-11-23,83.62,83.88,83.12,83.5,522700,4.82370342457717,4.83870178490234,4.79486042395186,4.8167811044271,9061123.81978196,0.0,1.0
1993-11-24,85.62,86.0,84.0,84.0,332900,4.93907542707842,4.96099610755366,4.84562410505241,4.84562410505241,5770897.49302738,0.0,1.0
1993-11-26,85.62,86.0,85.38,85.62,111000,4.93907542707842,4.96099610755366,4.92523078677827,4.93907542707842,1924210.33861832,0.0,1.0
1993-11-29,85.88,87.0,85.62,85.62,419700,4.95407378740358,5.01868210880428,4.93907542707842,4.93907542707842,7275595.30737036,0.0,1.0
1993-11-30,85.25,86.12,84.75,85.88,191300,4.91773160661569,4.96791842770373,4.88888860599038,4.95407378740358,3316229.16916833,0.0,1.0
1993-12-01,85.88,86.12,85.5,85.5,298600,4.95407378740358,4.96791842770373,4.93215310692835,4.93215310692835,5176299.16316605,0.0,1.0
1993-12-02,86.12,86.88,85.25,85.88,257800,4.96791842770373,5.01175978865421,4.91773160661569,4.95407378740358,4469021.84951174,0.0,1.0
1993-12-03,85.5,86.38,84.75,86.12,243800,4.93215310692835,4.9829167880289,4.88888860599038,4.96791842770373,4226328.65364997,0.0,1.0
1993-12-06,85.88,86.75,85.62,85.62,235600,4.95407378740358,5.00426060849163,4.93907542707842,4.93907542707842,4084179.78178808,0.0,1.0
1993-12-07,84.0,86.75,83.75,85.88,548500,4.84562410505241,5.00426060849163,4.83120260473976,4.95407378740358,9508372.70929864,0.0,1.0
1993-12-08,85.12,85.38,83.75,84.0,410900,4.91023242645311,4.92523078677827,4.83120260473976,4.84562410505241,7123045.29854296,0.0,1.0
1993-12-09,86.0,87.12,85.38,85.38,265200,4.96099610755366,5.02560442895436,4.92523078677827,4.92523078677827,4597302.53875296,0.0,1.0
1993-12-10,85.88,86.5,85.25,86.0,262700,4.95407378740358,4.98983910817897,4.91773160661569,4.96099610755366,4553964.46806336,0.0,1.0
1993-12-13,85.5,86.12,84.38,85.88,349600,4.93215310692835,4.96791842770373,4.86754478552765,4.95407378740358,6060395.80523392,0.0,1.0
1993-12-14,84.75,85.75,84.75,85.5,320100,4.88888860599038,4.946574607241,4.88888860599038,4.93215310692835,5549006.57109662,0.0,1.0
1993-12-15,85.62,87.0,84.62,84.75,381400,4.93907542707842,5.01868210880428,4.8813894258278,4.88888860599038,6611656.06440566,0.0,1.0
1993-12-16,86.25,87.12,85.75,85.75,328400,4.97541760786632,5.02560442895436,4.946574607241,4.946574607241,5692888.96578609,0.0,1.0
1993-12-17,86.38,86.62,86.12,86.25,333200,4.9829167880289,4.99676142832905,4.96791842770373,4.97541760786632,5776098.06151013,0.0,1.0
1993-12-20,87.62,87.62,86.62,86.62,185200,5.05444742957967,5.05444742957967,4.99676142832905,4.99676142832905,3210484.2766857,0.0,1.0
1993-12-21,87.0,87.62,86.62,87.62,166100,5.01868210880428,5.05444742957967,4.99676142832905,5.05444742957967,2879381.41661715,0.0,1.0
1993-12-22,87.38,87.88,86.88,87.0,589900,5.04060278927952,5.06944578990483,5.01175978865421,5.01868210880428,10226051.1599184,0.0,1.0
1993-12-23,87.88,88.25,87.38,87.38,167400,5.06944578990483,5.09078961036756,5.04060278927952,5.04060278927952,2901917.21337574,0.0,1.0
1993-12-27,90.0,90.62,88.0,88.0,198200,5.19174011255615,5.22750543333154,5.07636811005491,5.07636811005491,3435842.24427164,0.0,1.0
1993-12-28,90.38,90.5,89.38,90.0,248700,5.21366079303139,5.22058311318147,5.15597479178077,5.19174011255615,4311271.27220159,0.0,1.0
1993-12-29,90.5,90.62,89.62,90.38,262800,5.22058311318147,5.22750543333154,5.16981943208092,5.21366079303139,4555697.99089094,0.0,1.0
1993-12-30,90.12,90.75,89.75,90.5,232500,5.19866243270623,5.23500461349412,5.1773186122435,5.22058311318147,4030440.57413297,0.0,1.0
1993-12-31,89.0,90.62,89.0,90.12,189600,5.13405411130553,5.22750543333154,5.13405411130553,5.19866243270623,3286759.2810994,0.0,1.0
1994-01-03,89.38,89.88,88.75,89.0,208900,5.15597479178077,5.18481779240608,5.11963261099288,5.13405411130553,3621329.18682313,0.0,1.0
1994-01-04,91.0,91.38,89.38,89.38,348200,5.24942611380678,5.27134679428202,5.15597479178077,5.15597479178077,6036126.48564774,0.0,1.0
1994-01-05,91.0,91.62,90.62,91.0,658800,5.24942611380678,5.28519143458217,5.22750543333154,5.24942611380678,11420448.3881239,0.0,1.0
1994-01-06,91.5,92.0,91.38,91.38,300400,5.27826911443209,5.3071121150574,5.27134679428202,5.27134679428202,5207502.57406256,0.0,1.0
1994-01-07,90.38,91.38,90.0,91.38,328700,5.21366079303139,5.27134679428202,5.19174011255615,5.27134679428202,5698089.53426885,0.0,1.0
1994-01-10,90.5,90.62,89.12,90.38,558400,5.22058311318147,5.22750543333154,5.14097643145561,5.21366079303139,9679991.46922946,0.0,1.0
1994-01-11,90.62,90.88,90.25,90.5,318100,5.22750543333154,5.2425037936567,5.20616161286881,5.22058311318147,5514336.11454494,0.0,1.0
1994-01-12,90.62,91.25,89.88,90.62,510100,5.22750543333154,5.26384761411944,5.18481779240608,5.22750543333154,8842699.94350636,0.0,1.0
1994-01-13,90.62,90.88,90.12,90.62,230600,5.23615833351914,5.25118152008628,5.20726759012077,5.23615833351914,3990897.6522403,0.15,1.0
1994-01-14,90.5,90.75,90.0,90.62,321300,5.22922455510353,5.24366992680271,5.20033381170517,5.23615833351914,5560604.57790463,0.0,1.0
1994-01-17,92.5,93.0,90.12,90.5,409100,5.34478752869698,5.37367827209534,5.20726759012077,5.22922455510353,7080122.41774287,0.0,1.0
1994-01-18,92.75,93.62,92.38,92.5,492700,5.35923290039616,5.40950279390931,5.33785375028137,5.34478752869698,8526952.61603987,0.0,1.0
1994-01-19,93.62,94.12,92.88,92.88,512600,5.40950279390931,5.43839353730767,5.36674449367973,5.36674449367973,8871353.58429478,0.0,1.0
1994-01-20,94.0,95.62,93.62,93.62,488400,5.43145975889206,5.52506576750276,5.40950279390931,5.40950279390931,8452534.31636671,0.0,1.0
1994-01-21,98.62,99.0,96.38,96.38,145200,5.69841022789293,5.72036719287568,5.56897969746827,5.56897969746827,2512915.60756848,0.0,1.0
1994-01-24,100.25,101.25,99.75,99.75,1218000,5.79259405137159,5.85037553816831,5.76370330797323,5.76370330797323,21079416.0469587,0.0,1.0
1994-01-25,98.62,100.12,98.62,100.12,602000,5.69841022789293,5.78508245808801,5.69841022789293,5.78508245808801,10418561.954244,0.0,1.0
1994-01-26,99.25,99.62,98.62,98.62,583100,5.73481256457486,5.75619171468965,5.69841022789293,5.69841022789293,10091467.5673084,0.0,1.0
1994-01-27,101.5,102.25,99.12,99.25,703500,5.86482090986749,5.90815702496504,5.72730097129129,5.73481256457486,12175179.9581572,0.0,1.0
1994-01-28,103.62,103.62,102.62,102.62,569600,5.98731766187655,5.98731766187655,5.92953617507983,5.92953617507983,9857828.71949729,0.0,1.0
1994-01-31,104.12,105.25,102.75,103.62,701200,6.01620840527491,6.08150148535521,5.9370477683634,5.98731766187655,12135374.8211227,0.0,1.0
1994-02-01,105.62,105.62,104.25,104.25,719700,6.10288063547,6.10288063547,6.02371999855848,6.02371999855848,12455546.5755305,0.0,1.0
1994-02-02,104.62,105.5,104.5,105.5,437200,6.04509914867327,6.09594685705439,6.03816537025767,6.09594685705439,7566437.35281639,0.0,1.0
1994-02-03,105.38,105.38,104.25,104.62,370800,6.08901307863878,6.08901307863878,6.02371999855848,6.04509914867327,6417280.35321207,0.0,1.0
1994-02-04,102.5,105.12,102.38,105.12,619700,5.92260239666422,6.07398989207164,5.91566861824861,6.07398989207164,10724888.4435963,0.0,1.0
1994-02-07,105.25,105.25,102.75,102.75,950500,6.08150148535521,6.08150148535521,5.9370477683634,5.9370477683634,16449905.5440347,0.0,1.0
1994-02-08,108.0,108.5,105.0,105.25,610900,6.2404005740462,6.26929131744456,6.06705611365603,6.08150148535521,10572590.5279861,0.0,1.0
1994-02-09,108.88,109.12,108.0,108.0,533700,6.29124828242732,6.30511583925853,6.2404005740462,6.2404005740462,9236522.4501329,0.0,1.0
1994-02-10,106.12,109.38,106.12,108.88,581900,6.13177137886836,6.32013902582568,6.13177137886836,6.29124828242732,10070699.6697252,0.0,1.0
1994-02-11,105.12,106.12,104.88,106.12,657900,6.07398989207164,6.13177137886836,6.06012233524042,6.13177137886836,11385999.8499952,0.0,1.0
1994-02-14,106.0,106.5,104.88,105.12,420700,6.12483760045275,6.15372834385111,6.06012233524042,6.07398989207164,7280878.76104725,0.0,1.0
1994-02-15,107.5,107.62,105.88,106.0,376200,6.21150983064784,6.21844360906345,6.11790382203715,6.12483760045275,6510735.89233652,0.0,1.0
1994-02-16,107.38,107.75,106.75,107.5,418300,6.20457605223223,6.22595520234702,6.16817371555029,6.21150983064784,7239342.96588082,0.0,1.0
1994-02-17,108.75,109.0,107.5,107.5,595500,6.28373668914374,6.29818206084292,6.21150983064784,6.21150983064784,10306069.1756683,0.0,1.0
1994-02-18,108.12,108.38,107.38,108.38,587000,6.24733435246181,6.26235753902896,6.20457605223223,6.26235753902896,10158963.2344538,0.0,1.0
1994-02-22,110.62,110.75,107.38,108.12,849400,6.39178806945362,6.39929966273719,6.20457605223223,6.24733435246181,14700210.1726492,0.0,1.0
1994-02-23,110.62,112.12,110.5,110.62,718400,6.39178806945362,6.4784602996487,6.38485429103801,6.39178806945362,12433048.0198154,0.0,1.0
1994-02-24,108.62,110.5,108.25,110.5,667300,6.27622509586017,6.38485429103801,6.25484594574538,6.38485429103801,11548681.714397,0.0,1.0
1994-02-25,107.75,109.12,107.75,108.62,404700,6.22595520234702,6.30511583925853,6.22595520234702,6.27622509586017,7003973.45993777,0.0,1.0
1994-02-28,108.38,109.12,107.88,107.88,275700,6.26235753902896,6.30511583925853,6.23346679563059,6.23346679563059,4771424.46974263,0.0,1.0
1994-03-01,108.88,109.38,108.38,108.38,488500,6.29124828242732,6.32013902582568,6.26235753902896,6.26235753902896,8454264.97449864,0.0,1.0
1994-03-02,112.0,112.0,107.0,108.88,623700,6.4715265212331,6.4715265212331,6.18261908724948,6.29124828242732,10794114.7688737,0.0,1.0
1994-03-03,112.75,115.88,111.38,112.0,810400,6.51486263633064,6.69571869000439,6.43570199941913,6.4715265212331,14025253.5011949,0.0,1.0
1994-03-04,112.12,112.62,110.62,112.62,513900,6.4784602996487,6.50735104304707,6.39178806945362,6.50735104304707,8893852.14000994,0.0,1.0
1994-03-07,114.12,114.25,111.0,112.12,394000,6.59402327324215,6.60153486652573,6.41374503443637,6.4784602996487,6818793.03982081,0.0,1.0
1994-03-08,114.5,115.12,114.0,114.12,624200,6.61598023822491,6.65180476003888,6.58708949482654,6.59402327324215,10802768.0595334,0.0,1.0
1994-03-09,114.62,115.0,114.12,114.5,493000,6.62291401664051,6.64487098162327,6.59402327324215,6.61598023822491,8532144.59043569,0.0,1.0
1994-03-10,115.0,115.0,113.62,114.62,485400,6.64487098162327,6.64487098162327,6.56513252984379,6.62291401664051,8400614.57240868,0.0,1.0
1994-03-11,116.5,116.5,114.0,115.0,607900,6.73154321181836,6.73154321181836,6.58708949482654,6.64487098162327,10520670.7840281,0.0,1.0
1994-03-14,117.0,117.38,116.0,116.5,376500,6.76043395521672,6.78239092019947,6.70265246841999,6.73154321181836,6515927.86673232,0.0,1.0
1994-03-15,117.25,117.5,116.75,117.0,360000,6.7748793269159,6.78932469861508,6.74598858351754,6.76043395521672,6230369.27496317,0.0,1.0
1994-03-16,116.25,116.75,115.5,116.75,286800,6.71709784011917,6.74598858351754,6.67376172502163,6.74598858351754,4963527.52238733,0.0,1.0
1994-03-17,119.5,119.5,116.12,116.25,313100,6.90488767220853,6.90488767220853,6.7095862468356,6.71709784011917,5418690.61108602,0.0,1.0
1994-03-18,119.12,120.25,118.38,119.5,1125800,6.88293070722577,6.94822378730607,6.8401724069962,6.90488767220853,19483749.2493154,0.0,1.0
1994-03-21,118.38,119.0,117.0,119.0,391100,6.8401724069962,6.87599692881016,6.76043395521672,6.87599692881016,6768603.95399471,0.0,1.0
1994-03-22,118.75,119.5,118.62,118.62,352500,6.86155155711098,6.90488767220853,6.85403996382741,6.85403996382741,6100569.91506811,0.0,1.0
1994-03-23,120.75,121.5,118.88,118.88,592400,6.97711453070443,7.02045064580197,6.86906315039456,6.86906315039456,10252418.7735783,0.0,1.0
1994-03-24,116.88,119.88,116.12,119.88,860500,6.75350017680111,6.92684463719128,6.7095862468356,6.92684463719128,14892313.2252939,0.0,1.0
1994-03-25,116.62,117.75,115.25,116.88,453100,6.73847699023396,6.80377007031426,6.65931635332245,6.75350017680111,7841611.99579393,0.0,1.0
1994-03-28,114.0,116.0,113.38,116.0,735400,6.58708949482654,6.70265246841999,6.55126497301258,6.70265246841999,12727259.9022442,0.0,1.0
1994-03-29,110.88,114.25,110.5,114.0,513100,6.40681125602076,6.60153486652573,6.38485429103801,6.58708949482654,8880006.87495446,0.0,1.0
1994-03-30,109.5,111.88,106.0,110.88,1150200,6.32707280424129,6.46459274281749,6.12483760045275,6.40681125602076,19906029.8335073,0.0,1.0
1994-03-31,112.38,112.62,108.62,109.5,768200,6.49348348621585,6.50735104304707,6.27622509586017,6.32707280424129,13294915.7695186,0.0,1.0
1994-04-04,113.25,114.0,109.38,112.38,999600,6.543753379729,6.58708949482654,6.32013902582568,6.49348348621585,17299658.6868144,0.0,1.0
1994-04-05,116.25,117.38,116.25,116.25,679400,6.71709784011917,6.78239092019947,6.71709784011917,6.71709784011917,11758091.3483611,0.0,1.0
1994-04-06,120.0,121.25,116.5,116.5,544400,6.93377841560689,7.00600527410279,6.73154321181836,6.73154321181836,9421702.87024987,0.0,1.0
1994-04-07,118.5,120.12,117.25,120.0,611200,6.8471061854118,6.9407121940225,6.7748793269159,6.93377841560689,10577782.5023819,0.0,1.0
1994-04-08,117.38,118.25,115.25,118.25,479700,6.78239092019947,6.83266081371262,6.65931635332245,6.83266081371262,8301967.05888843,0.0,1.0
1994-04-11,115.88,117.0,115.5,117.0,279700,6.69571869000439,6.76043395521672,6.67376172502163,6.76043395521672,4840650.79502,0.0,1.0
1994-04-12,114.75,116.5,113.62,115.88,298600,6.63042560992409,6.73154321181836,6.56513252984379,6.69571869000439,5167745.18195556,0.0,1.0
1994-04-13,113.5,115.25,111.5,114.75,445700,6.55819875142818,6.65931635332245,6.44263577783473,6.63042560992409,7713543.2940308,0.0,1.0
1994-04-14,112.12,112.88,112.0,112.88,273000,6.4784602996487,6.52237422961421,6.4715265212331,6.52237422961421,4724696.70018041,0.0,1.0
1994-04-15,111.88,112.12,111.0,112.12,423700,6.46459274281749,6.4784602996487,6.41374503443637,6.4784602996487,7332798.50500527,0.0,1.0
1994-04-18,110.62,112.88,110.12,111.88,315600,6.39178806945362,6.52237422961421,6.36289732605526,6.46459274281749,5461957.06438438,0.0,1.0
1994-04-19,108.38,110.75,107.75,110.62,888900,6.27102476204846,6.40815641628407,6.23457204383394,6.40063442681123,15362558.0595747,0.15,1.0
1994-04-20,103.5,110.75,99.75,108.38,2499600,5.98866084952958,6.40815641628407,5.77168038396692,6.27102476204846,43199741.3946595,0.0,1.0
1994-04-21,106.62,106.75,103.62,103.62,1283300,6.16918859687772,6.17671058635056,5.99560422442759,5.99560422442759,22178839.8670854,0.0,1.0
1994-04-22,107.88,109.25,106.12,106.62,581900,6.24209403330678,6.321364230059,6.14025786813603,6.16918859687772,10056780.8919637,0.0,1.0
1994-04-25,111.12,111.12,107.75,107.88,404600,6.42956515555292,6.42956515555292,6.23457204383394,6.24209403330678,6992564.95770493,0.0,1.0
1994-04-26,110.62,112.5,110.25,111.12,538200,6.40063442681123,6.50941396687998,6.37922568754238,6.42956515555292,9301528.57201383,0.0,1.0
1994-04-28,108.88,110.75,108.38,110.62,365800,6.29995549079015,6.40815641628407,6.27102476204846,6.40063442681123,6321997.68049547,0.0,1.0
1994-04-29,109.88,110.12,107.62,108.88,304300,6.35781694827353,6.37170369806954,6.2270500543611,6.29995549079015,5259113.98079489,0.0,1.0
1994-05-02,110.5,111.25,108.25,109.88,408800,6.39369105191323,6.43708714502576,6.26350277257563,6.35781694827353,7065152.13719667,0.0,1.0
1994-05-03,112.38,112.75,110.88,110.88,346500,6.50247059198198,6.52387933125082,6.41567840575691,6.41567840575691,5988442.3080691,0.0,1.0
1994-05-04,112.12,112.5,111.5,112.38,244600,6.4874266130363,6.50941396687998,6.4515525093966,6.50247059198198,4227339.07230506,0.0,1.0
1994-05-05,112.5,113.38,112.25,112.25,377500,6.50941396687998,6.56033204946535,6.49494860250914,6.49494860250914,6524204.82336533,0.0,1.0
1994-05-06,108.12,111.0,106.62,111.0,796900,6.25598078310279,6.42262178065491,6.16918859687772,6.42262178065491,13772553.1754697,0.0,1.0
1994-05-09,105.62,108.12,104.75,108.12,567900,6.11132713939434,6.25598078310279,6.0609876713838,6.25598078310279,9814823.62699118,0.0,1.0
1994-05-10,106.75,108.0,106.0,106.0,608800,6.17671058635056,6.24903740820478,6.13331449323803,6.13331449323803,10521684.4939465,0.0,1.0
1994-05-11,107.12,108.88,106.75,106.75,667300,6.19811932561941,6.29995549079015,6.17671058635056,6.17671058635056,11532720.2082959,0.0,1.0
1994-05-12,106.5,108.88,106.25,107.12,341300,6.16224522197972,6.29995549079015,6.14777985760887,6.19811932561941,5898572.4667936,0.0,1.0
1994-05-13,107.88,108.0,105.12,106.5,378300,6.24209403330678,6.24903740820478,6.08239641065265,6.16224522197972,6538030.95279232,0.0,1.0
1994-05-16,110.12,110.38,107.25,107.88,621400,6.37170369806954,6.38674767701522,6.20564131509225,6.24209403330678,10739446.0324218,0.0,1.0
1994-05-17,111.25,112.25,109.88,110.12,694200,6.43708714502576,6.49494860250914,6.35781694827353,6.37170369806954,11997623.8102787,0.0,1.0
1994-05-18,110.75,112.12,109.25,111.25,548200,6.40815641628407,6.4874266130363,6.321364230059,6.43708714502576,9474355.18985132,0.0,1.0
1994-05-19,110.5,111.12,109.25,110.75,361200,6.39369105191323,6.42956515555292,6.321364230059,6.40815641628407,6242497.43629021,0.0,1.0
1994-05-20,110.12,110.38,109.88,110.38,381200,6.37170369806954,6.38674767701522,6.35781694827353,6.38674767701522,6588150.6719652,0.0,1.0
1994-05-23,110.5,110.88,109.5,110.12,501900,6.39369105191323,6.41567840575691,6.33582959442985,6.37170369806954,8674167.94926372,0.0,1.0
1994-05-24,108.25,111.75,106.88,110.5,741400,6.26350277257563,6.46601787376745,6.1842325758234,6.39369105191323,12813365.4464717,0.0,1.0
1994-05-25,108.0,108.25,106.88,108.25,365900,6.24903740820478,6.26350277257563,6.1842325758234,6.26350277257563,6323725.94667384,0.0,1.0
1994-05-26,107.5,109.62,106.75,108.0,491700,6.22010667946309,6.34277296932785,6.17671058635056,6.24903740820478,8497884.79906949,0.0,1.0
1994-05-27,107.5,107.88,106.62,107.5,242700,6.22010667946309,6.24209403330678,6.16918859687772,6.22010667946309,4194502.01491594,0.0,1.0
1994-05-31,106.88,107.75,106.38,107.5,487900,6.1842325758234,6.23457204383394,6.15530184708171,6.22010667946309,8432210.68429124,0.0,1.0
1994-06-01,105.5,106.25,104.0,106.25,601300,6.10438376449634,6.14777985760887,6.01759157827127,6.14777985760887,10392064.5305684,0.0,1.0
1994-06-02,106.62,107.12,104.62,105.5,473900,6.16918859687772,6.19811932561941,6.05346568191097,6.10438376449634,8190253.41931875,0.0,1.0
1994-06-03,107.5,107.5,105.88,106.62,367200,6.22010667946309,6.22010667946309,6.12637111834002,6.16918859687772,6346193.40699271,0.0,1.0
1994-06-06,108.25,108.88,107.75,107.75,275000,6.26350277257563,6.29995549079015,6.23457204383394,6.23457204383394,4752731.99053103,0.0,1.0
1994-06-07,106.0,108.12,106.0,108.12,500600,6.13331449323803,6.25598078310279,6.13331449323803,6.25598078310279,8651700.48894485,0.0,1.0
1994-06-08,104.38,106.25,103.62,106.0,680500,6.03957893211495,6.14777985760887,5.99560422442759,6.13331449323803,11760851.3438413,0.0,1.0
1994-06-09,103.5,104.62,103.38,104.38,375800,5.98866084952958,6.05346568191097,5.98171747463158,6.03957893211495,6494824.29833296,0.0,1.0
1994-06-10,105.12,105.62,103.38,103.5,269700,6.08239641065265,6.11132713939434,5.98171747463158,5.98866084952958,4661133.88307717,0.0,1.0
1994-06-13,106.0,106.75,104.75,105.12,339200,6.13331449323803,6.17671058635056,6.0609876713838,6.08239641065265,5862278.87704773,0.0,1.0
1994-06-14,109.38,109.75,105.25,106.0,512100,6.32888621953184,6.35029495880069,6.08991840012549,6.13331449323803,8850451.09945798,0.0,1.0
1994-06-15,109.0,110.75,108.62,109.38,291100,6.30689886568816,6.40815641628407,6.28491151184448,6.32888621953184,5030982.84524939,0.0,1.0
1994-06-16,109.12,109.75,108.62,109.0,216900,6.31384224058616,6.35029495880069,6.28491151184448,6.30689886568816,3748609.34089521,0.0,1.0
1994-06-17,108.75,109.5,108.62,109.12,351100,6.29243350131731,6.33582959442985,6.28491151184448,6.31384224058616,6067942.55227435,0.0,1.0
1994-06-20,106.38,107.88,106.25,107.88,394100,6.15530184708171,6.24209403330678,6.14777985760887,6.24209403330678,6811097.00897556,0.0,1.0
1994-06-21,102.12,105.75,102.12,105.75,852200,5.90881203820252,6.11884912886718,5.90881203820252,6.11884912886718,14728284.3721111,0.0,1.0
1994-06-22,102.62,104.38,102.0,102.12,526200,5.93774276694421,6.03957893211495,5.90186866330452,5.90881203820252,9094136.63060884,0.0,1.0
1994-06-23,102.0,103.88,102.0,102.62,292900,5.90186866330452,6.01064820337327,5.90186866330452,5.93774276694421,5062091.63646014,0.0,1.0
1994-06-24,101.12,102.62,100.12,102.0,373500,5.85095058071914,5.93774276694421,5.79308912323577,5.90186866330452,6455074.17623033,0.0,1.0
1994-06-27,105.12,105.38,100.5,101.12,382200,6.08239641065265,6.09744038959833,5.81507647707945,5.85095058071914,6605433.33374895,0.0,1.0
1994-06-28,104.12,106.25,102.88,105.12,518800,6.02453495316928,6.14777985760887,5.95278674588989,6.08239641065265,8966244.93340909,0.0,1.0
1994-06-29,102.12,105.0,101.62,104.12,283700,5.90881203820252,6.07545303575465,5.87988130946083,6.02453495316928,4903091.14804965,0.0,1.0
1994-06-30,100.0,103.5,100.0,102.12,392100,5.78614574833776,5.98866084952958,5.78614574833776,5.90881203820252,6776531.68540807,0.0,1.0
1994-07-01,100.62,101.62,100.0,100.0,430400,5.82201985197745,5.87988130946083,5.78614574833776,5.78614574833776,7438457.63172567,0.0,1.0
1994-07-05,101.75,102.5,100.0,100.62,288800,5.88740329893367,5.9307993920462,5.78614574833776,5.82201985197745,4991232.72314677,0.0,1.0
1994-07-06,104.5,105.0,101.75,101.75,445300,6.04652230701296,6.07545303575465,5.88740329893367,5.88740329893367,7695969.29230352,0.0,1.0
1994-07-07,104.38,105.5,103.75,104.5,402400,6.03957893211495,6.10438376449634,6.00312621390043,6.04652230701296,6954543.10178069,0.0,1.0
1994-07-08,105.75,106.5,104.12,104.38,322700,6.11884912886718,6.16224522197972,6.02453495316928,6.03957893211495,5577114.95761587,0.0,1.0
1994-07-11,107.38,107.75,106.62,106.62,450000,6.21316330456509,6.23457204383394,6.16918859687772,6.16918859687772,7777197.80268714,0.0,1.0
1994-07-12,109.25,109.38,106.38,107.38,437100,6.321364230059,6.32888621953184,6.15530184708171,6.21316330456509,7554251.46567678,0.0,1.0
1994-07-13,109.0,111.12,108.88,109.25,773100,6.30689886568816,6.42956515555292,6.29995549079015,6.321364230059,13361225.8250165,0.0,1.0
1994-07-14,108.38,109.0,108.38,109.0,239700,6.28838319929348,6.32435660382902,6.28838319929348,6.32435660382902,4131218.65774955,0.3,1.0
1994-07-15,108.38,108.38,107.25,108.38,235900,6.28838319929348,6.28838319929348,6.22281876844644,6.28838319929348,4065725.82963337,0.0,1.0
1994-07-18,108.5,109.25,108.38,108.38,194500,6.29534579371971,6.33886200888367,6.28838319929348,6.28838319929348,3352198.70226236,0.0,1.0
1994-07-19,109.12,109.38,108.25,108.5,204700,6.33131919825525,6.34640481951209,6.28084038866506,6.29534579371971,3527995.24089,0.0,1.0
1994-07-20,107.62,109.38,106.62,109.12,301900,6.24428676792733,6.34640481951209,6.18626514770872,6.33131919825525,5203232.8442828,0.0,1.0
1994-07-21,106.38,108.5,106.0,107.62,491300,6.17233995885625,6.29534579371971,6.15029174317317,6.24428676792733,8467533.27723134,0.0,1.0
1994-07-22,106.62,107.0,105.38,106.38,202300,6.18626514770872,6.20831336339179,6.11431833863763,6.17233995885625,3486631.3494482,0.0,1.0
1994-07-25,107.12,107.5,106.12,106.62,226000,6.21527595781802,6.2373241735011,6.15725433759941,6.18626514770872,3895099.77743595,0.0,1.0
1994-07-26,108.0,108.0,107.25,107.25,169400,6.26633498361041,6.26633498361041,6.22281876844644,6.22281876844644,2919601.33760022,0.0,1.0
1994-07-27,106.62,107.88,106.62,107.88,186700,6.18626514770872,6.25937238918417,6.18626514770872,6.25937238918417,3217766.05507651,0.0,1.0
1994-07-28,107.25,107.38,106.62,106.62,178800,6.22281876844644,6.23036157907486,6.18626514770872,6.18626514770872,3081609.91241393,0.0,1.0
1994-07-29,108.38,108.88,107.12,107.25,267400,6.28838319929348,6.31739400940279,6.21527595781802,6.22281876844644,4608626.90480696,0.0,1.0
1994-08-01,109.88,109.88,108.62,108.62,284500,6.3754156296214,6.3754156296214,6.30230838814595,6.30230838814595,4903344.63132977,0.0,1.0
1994-08-02,109.38,110.25,109.25,109.88,272300,6.34640481951209,6.39688362910229,6.33886200888367,6.3754156296214,4693078.1831673,0.0,1.0
1994-08-03,108.62,109.12,108.44,109.12,181600,6.30230838814595,6.33131919825525,6.2918644965066,6.33131919825525,3129867.78576269,0.0,1.0
1994-08-04,107.62,108.88,107.62,108.62,149700,6.24428676792733,6.31739400940279,6.24428676792733,6.30230838814595,2580072.72868213,0.0,1.0
1994-08-05,104.75,106.25,104.5,106.25,805200,6.07776471789991,6.16479714822783,6.06325931284525,6.16479714822783,13877585.5787231,0.0,1.0
1994-08-08,103.62,104.62,103.62,104.62,397800,6.01220028705287,6.07022190727149,6.01220028705287,6.07022190727149,6856065.00647797,0.0,1.0
1994-08-09,104.12,104.25,103.75,103.75,232500,6.04121109716218,6.0487539077906,6.01974309768129,6.01974309768129,4007126.98342415,0.0,1.0
1994-08-10,104.5,104.62,103.88,104.12,191200,6.06325931284525,6.07022190727149,6.02728590830971,6.04121109716218,3295323.35152989,0.0,1.0
1994-08-11,103.0,105.12,102.88,104.5,433700,5.97622688251733,6.09923271738079,5.9692642880911,6.06325931284525,7474799.88262819,0.0,1.0
1994-08-12,105.12,105.5,103.25,103.25,486800,6.09923271738079,6.12128093306387,5.99073228757198,5.99073228757198,8389975.98077797,0.0,1.0
1994-08-15,106.25,106.62,105.62,105.62,248900,6.16479714822783,6.18626514770872,6.1282435274901,6.1282435274901,4289780.24160977,0.0,1.0
1994-08-16,108.88,109.12,105.88,106.25,472100,6.31739400940279,6.33131919825525,6.14332914874694,6.16479714822783,8136622.14569695,0.0,1.0
1994-08-17,109.75,110.0,108.88,108.88,524300,6.36787281899298,6.38237822404763,6.31739400940279,6.31739400940279,9036286.78455606,0.0,1.0
1994-08-18,107.88,109.62,107.75,109.62,544800,6.25937238918417,6.36033000836456,6.25182957855575,6.36033000836456,9389603.35728808,0.0,1.0
1994-08-19,107.88,108.25,107.5,107.88,203700,6.25937238918417,6.28084038866506,6.2373241735011,6.25937238918417,3510760.28612258,0.0,1.0
1994-08-22,107.25,107.25,106.62,107.25,216900,6.22281876844644,6.22281876844644,6.18626514770872,6.22281876844644,3738261.68905247,0.0,1.0
1994-08-23,111.62,112.75,108.12,108.12,726700,6.47637324880179,6.54193767964883,6.27329757803664,6.27329757803664,12524641.629481,0.0,1.0
1994-08-24,114.38,114.75,110.88,111.62,454000,6.63651292060517,6.65798092008605,6.43343724984001,6.47637324880179,7824669.46440673,0.0,1.0
1994-08-25,112.0,114.38,111.62,114.38,489300,6.49842146448486,6.63651292060517,6.47637324880179,6.63651292060517,8433063.36769651,0.0,1.0
1994-08-26,115.62,115.62,113.0,113.0,656900,6.70845972967625,6.70845972967625,6.55644308470348,6.55644308470348,11321641.7867154,0.0,1.0
1994-08-29,115.62,115.62,114.5,115.62,394700,6.70845972967625,6.70845972967625,6.6434755150314,6.70845972967625,6802636.64669898,0.0,1.0
1994-08-30,115.5,115.5,113.62,115.5,530300,6.70149713525002,6.70149713525002,6.59241648923902,6.70149713525002,9139696.51316055,0.0,1.0
1994-08-31,115.38,116.5,114.12,115.5,507500,6.69453454082378,6.75951875546863,6.62142729934833,6.70149713525002,8746739.54446348,0.0,1.0
1994-09-01,114.38,114.88,113.75,114.88,234400,6.63651292060517,6.66552373071448,6.59995929986744,6.66552373071448,4039873.39748224,0.0,1.0
1994-09-02,113.25,115.38,112.75,114.38,318600,6.57094848975813,6.69453454082378,6.54193767964883,6.63651292060517,5491056.58889865,0.0,1.0
1994-09-06,56.0,56.63,55.25,56.5,224300,6.49842146448486,6.57152870596032,6.41138903415694,6.55644308470348,1932900.17716567,0.0,2.0
1994-09-07,55.13,56.13,54.25,56.0,795000,6.39746384530447,6.5135070857417,6.29534579371971,6.49842146448486,6850894.52004775,0.0,1.0
1994-09-08,55.25,55.5,54.25,54.25,505000,6.41138903415694,6.44039984426625,6.29534579371971,6.29534579371971,4351826.07877247,0.0,1.0
1994-09-09,55.38,55.38,54.63,54.75,507600,6.42647465541378,6.42647465541378,6.33944222508586,6.35336741393833,4374231.51997011,0.0,1.0
1994-09-12,53.5,55.75,53.38,55.63,948700,6.20831336339179,6.46941065437556,6.19438817453932,6.45548546552309,8175400.79392364,0.0,1.0
1994-09-13,53.63,54.63,53.5,53.88,657400,6.22339898464863,6.33944222508586,6.20831336339179,6.25240979475794,5665129.63204954,0.0,1.0
1994-09-14,55.13,55.38,53.63,53.75,491800,6.39746384530447,6.42647465541378,6.22339898464863,6.2373241735011,4238075.37730753,0.0,1.0
1994-09-15,57.75,57.88,55.38,55.38,783300,6.70149713525002,6.71658275650686,6.42647465541378,6.42647465541378,6750070.03465836,0.0,1.0
1994-09-16,56.38,57.5,56.38,56.75,1535500,6.54251789585101,6.67248632514071,6.54251789585101,6.58545389481279,13232136.5226834,0.0,1.0
1994-09-19,56.63,57.38,56.5,56.5,485700,6.57152870596032,6.65856113628824,6.55644308470348,6.55644308470348,4185508.7652669,0.0,1.0
1994-09-20,55.38,56.63,55.25,56.63,613900,6.42647465541378,6.57152870596032,6.41138903415694,6.57152870596032,5290269.36585825,0.0,1.0
1994-09-21,54.13,56.0,53.75,55.75,1608300,6.28142060486724,6.49842146448486,6.2373241735011,6.46941065437556,13859488.8762174,0.0,1.0
1994-09-22,54.25,54.75,54.13,54.63,828100,6.29534579371971,6.35336741393833,6.28142060486724,6.33944222508586,7136133.02144848,0.0,1.0
1994-09-23,54.13,55.13,54.0,54.88,703200,6.28142060486724,6.39746384530447,6.26633498361041,6.36845303519517,6059810.09622337,0.0,1.0
1994-09-26,53.5,54.38,53.13,54.38,752100,6.20831336339179,6.31043141497655,6.16537736443002,6.31043141497655,6481204.74028668,0.0,1.0
1994-09-27,53.0,53.88,52.75,53.63,593000,6.15029174317317,6.25240979475794,6.12128093306387,6.22339898464863,5110164.08853876,0.0,1.0
1994-09-28,54.63,55.25,53.5,53.63,969300,6.33944222508586,6.41138903415694,6.20831336339179,6.22339898464863,8352920.82802802,0.0,1.0
1994-09-29,54.13,54.75,53.75,54.75,794400,6.28142060486724,6.35336741393833,6.2373241735011,6.35336741393833,6845724.03361753,0.0,1.0
1994-09-30,54.13,55.38,54.0,54.13,539500,6.28142060486724,6.42647465541378,6.26633498361041,6.28142060486724,4649129.04851039,0.0,1.0
1994-10-03,54.38,54.63,53.25,54.38,524100,6.31043141497655,6.33944222508586,6.17930255328248,6.31043141497655,4516419.89680129,0.0,1.0
1994-10-04,54.13,55.13,54.13,54.5,573500,6.28142060486724,6.39746384530447,6.28142060486724,6.32435660382902,4942123.27955646,0.0,1.0
1994-10-05,53.25,54.13,52.38,54.13,1609700,6.17930255328248,6.28142060486724,6.07834493410209,6.28142060486724,13871553.3445545,0.0,1.0
1994-10-06,52.75,53.5,52.63,53.25,664600,6.12128093306387,6.20831336339179,6.1073557442114,6.17930255328248,5727175.46921224,0.0,1.0
1994-10-07,53.5,54.25,52.63,53.25,741700,6.20831336339179,6.29534579371971,6.1073557442114,6.17930255328248,6391582.97549612,0.0,1.0
1994-10-10,53.25,54.13,53.25,53.75,367800,6.17930255328248,6.28142060486724,6.17930255328248,6.2373241735011,3169508.18172775,0.0,1.0
1994-10-11,55.63,55.75,53.63,53.63,762400,6.45548546552309,6.46941065437556,6.22339898464863,6.22339898464863,6569964.75733887,0.0,1.0
1994-10-12,55.13,55.75,54.75,55.5,755900,6.39746384530447,6.46941065437556,6.35336741393833,6.44039984426625,6513951.15434477,0.0,1.0
1994-10-13,55.38,56.63,55.25,56.25,785200,6.42647465541378,6.57152870596032,6.41138903415694,6.52743227459417,6766443.24168741,0.0,1.0
1994-10-14,55.5,55.63,55.38,55.5,478700,6.44039984426625,6.45548546552309,6.42647465541378,6.44039984426625,4125186.42358095,0.0,1.0
1994-10-17,55.75,56.13,55.13,55.13,312500,6.46941065437556,6.5135070857417,6.39746384530447,6.39746384530447,2692961.6824087,0.0,1.0
1994-10-18,55.88,56.0,55.0,55.63,381100,6.50190276169798,6.51586533026283,6.39951059222242,6.47281407718788,3275328.58926339,0.15,1.0
1994-10-19,56.13,56.63,55.63,55.75,513200,6.53099144620808,6.58916881522829,6.47281407718788,6.48677664575273,4410649.78223556,0.0,1.0
1994-10-20,55.63,56.5,55.25,56.25,408300,6.47281407718788,6.57404269928303,6.42859927673252,6.54495401477293,3509096.46548476,0.0,1.0
1994-10-21,56.38,56.38,54.88,55.38,928900,6.56008013071818,6.56008013071818,6.38554802365757,6.44372539267778,7983344.86110409,0.0,1.0
1994-10-24,58.25,59.25,57.88,58.75,2211900,6.77766349085375,6.89401822889415,6.7346122377788,6.83584085987395,19009969.316693,0.0,1.0
1994-10-25,57.63,58.25,57.13,57.75,1364200,6.70552355326869,6.77766349085375,6.64734618424849,6.71948612183354,11724490.3213674,0.0,1.0
1994-10-26,57.13,57.5,56.75,57.5,702600,6.64734618424849,6.69039743732344,6.60313138379313,6.69039743732344,6038430.50857113,0.0,1.0
1994-10-27,57.5,57.88,57.13,57.13,587200,6.69039743732344,6.7346122377788,6.64734618424849,6.64734618424849,5046635.91607312,0.0,1.0
1994-10-28,59.38,59.88,57.75,57.75,1231800,6.90914434483941,6.96732171385961,6.71948612183354,6.71948612183354,10586590.806231,0.0,1.0
1994-10-31,59.75,60.0,59.5,59.88,878400,6.95219559791436,6.98128428242446,6.92310691340426,6.96732171385961,7549327.29679602,0.0,1.0
1994-11-01,57.63,59.75,57.63,59.63,1122400,6.70552355326869,6.95219559791436,6.70552355326869,6.93823302934951,9646362.65701715,0.0,1.0
1994-11-02,58.5,59.0,57.88,57.88,1200400,6.80675217536385,6.86492954438405,6.7346122377788,6.7346122377788,10316726.4197108,0.0,1.0
1994-11-03,58.13,58.75,57.75,58.63,748500,6.7637009222889,6.83584085987395,6.71948612183354,6.8218782913091,6432913.79969469,0.0,1.0
1994-11-04,57.38,58.13,57.38,58.0,515200,6.67643486875859,6.7637009222889,6.67643486875859,6.74857480634364,4427838.59666361,0.0,1.0
1994-11-07,57.5,57.5,57.25,57.5,560400,6.69039743732344,6.69039743732344,6.66130875281334,6.69039743732344,4816305.80273735,0.0,1.0
1994-11-08,57.25,57.88,57.25,57.75,1240400,6.66130875281334,6.7346122377788,6.66130875281334,6.71948612183354,10660502.7082716,0.0,1.0
1994-11-09,58.38,58.63,57.5,58.0,839300,6.792789606799,6.8218782913091,6.69039743732344,6.74857480634364,7213285.9747278,0.0,1.0
1994-11-10,58.25,59.25,57.75,58.63,588100,6.77766349085375,6.89401822889415,6.71948612183354,6.8218782913091,5054370.88256573,0.0,1.0
1994-11-11,57.13,58.38,57.0,57.75,453300,6.64734618424849,6.792789606799,6.63222006830324,6.71948612183354,3895844.79011571,0.0,1.0
1994-11-14,57.5,57.75,57.25,57.75,516800,6.69039743732344,6.71948612183354,6.66130875281334,6.71948612183354,4441589.64820604,0.0,1.0
1994-11-15,56.13,57.75,56.13,57.5,1174000,6.53099144620808,6.71948612183354,6.53099144620808,6.69039743732344,10089834.0692606,0.0,1.0
1994-11-16,56.5,56.5,55.75,56.13,928400,6.57404269928303,6.57404269928303,6.48677664575273,6.53099144620808,7979047.65749707,0.0,1.0
1994-11-17,56.38,57.25,56.13,56.63,872000,6.56008013071818,6.66130875281334,6.53099144620808,6.58916881522829,7494323.09062629,0.0,1.0
1994-11-18,55.63,56.5,55.5,56.38,786200,6.47281407718788,6.57404269928303,6.45768796124263,6.56008013071818,6756922.95166329,0.0,1.0
1994-11-21,54.88,56.13,54.75,55.63,645500,6.38554802365757,6.53099144620808,6.37042190771232,6.47281407718788,5547689.85665054,0.0,1.0
1994-11-22,51.63,54.63,51.63,54.63,1451200,6.00739512502625,6.35645933914747,6.00739512502625,6.35645933914747,12472203.7489872,0.0,1.0
1994-11-23,52.5,52.88,51.5,51.5,1636300,6.1086237471214,6.15283854757676,5.99226900908099,5.99226900908099,14063028.5243025,0.0,1.0
1994-11-25,53.38,53.5,53.0,53.0,333100,6.21101591659696,6.22497848516181,6.16680111614161,6.16680111614161,2862797.04299039,0.0,1.0
1994-11-28,54.13,54.5,53.38,53.38,1125100,6.29828197012727,6.34133322320222,6.21101591659696,6.21101591659696,9669567.55649499,0.0,1.0
1994-11-29,53.25,54.13,53.0,53.88,656500,6.19588980065171,6.29828197012727,6.16680111614161,6.26919328561717,5642228.33600477,0.0,1.0
1994-11-30,54.0,54.25,53.75,54.13,843000,6.28315585418201,6.31224453869212,6.25406716967191,6.29828197012727,7245085.28141968,0.0,1.0
1994-12-01,52.75,53.88,52.75,53.75,780900,6.1377124316315,6.26919328561717,6.1377124316315,6.25406716967191,6711372.59342898,0.0,1.0
1994-12-02,53.38,53.38,52.63,52.88,638100,6.21101591659696,6.21101591659696,6.12374986306666,6.15283854757676,5484091.24326678,0.0,1.0
1994-12-05,53.88,54.13,53.13,53.13,412500,6.26919328561717,6.29828197012727,6.18192723208686,6.18192723208686,3545192.97578365,0.0,1.0
1994-12-06,53.13,53.63,52.38,53.25,781500,6.18192723208686,6.24010460110706,6.09466117855655,6.19588980065171,6716529.23775739,0.0,1.0
1994-12-07,52.0,52.5,51.75,52.13,985700,6.0504463781012,6.1086237471214,6.0213576935911,6.06557249404645,8471507.19086047,0.0,1.0
1994-12-08,51.75,52.25,51.5,51.88,608100,6.0213576935911,6.0795350626113,5.99226900908099,6.03648380953635,5226259.02684615,0.0,1.0
1994-12-09,50.88,51.5,50.63,51.25,801700,5.92012907149594,5.99226900908099,5.89104038698584,5.96318032457089,6890136.26348062,0.0,1.0
1994-12-12,51.63,52.0,51.38,51.38,921900,6.00739512502625,6.0504463781012,5.97830644051615,5.97830644051615,7923184.01060593,0.0,1.0
1994-12-13,51.25,52.0,51.13,51.63,1116000,5.96318032457089,6.0504463781012,5.94921775600604,6.00739512502625,9591358.45084741,0.0,1.0
1994-12-14,52.5,53.0,51.13,51.13,1395200,6.1086237471214,6.16680111614161,5.94921775600604,5.94921775600604,11990916.9450021,0.0,1.0
1994-12-15,53.5,53.63,52.75,53.13,692800,6.22497848516181,6.24010460110706,6.1377124316315,6.18192723208686,5954205.31787373,0.0,1.0
1994-12-16,53.13,53.75,53.13,53.75,880500,6.18192723208686,6.25406716967191,6.18192723208686,6.25406716967191,7567375.55194546,0.0,1.0
1994-12-19,52.13,52.75,51.75,52.75,633500,6.06557249404645,6.1377124316315,6.0213576935911,6.1377124316315,5444556.97008229,0.0,1.0
1994-12-20,52.38,52.75,52.13,52.13,536200,6.09466117855655,6.1377124316315,6.06557249404645,6.06557249404645,4608321.14815805,0.0,1.0
1994-12-21,53.5,53.88,52.75,53.0,639200,6.22497848516181,6.26919328561717,6.1377124316315,6.16680111614161,5493545.09120221,0.0,1.0
1994-12-22,54.25,54.38,53.63,53.88,453700,6.31224453869212,6.32737065463737,6.24010460110706,6.26919328561717,3899282.55300131,0.0,1.0
1994-12-23,54.5,54.88,54.25,54.38,302700,6.34133322320222,6.38554802365757,6.31224453869212,6.32737065463737,2601527.06368415,0.0,1.0
1994-12-27,55.25,55.38,54.5,54.5,305000,6.42859927673252,6.44372539267778,6.34133322320222,6.34133322320222,2621294.2002764,0.0,1.0
1994-12-28,54.25,54.75,53.88,54.38,368000,6.31224453869212,6.37042190771232,6.26919328561717,6.32737065463737,3162741.85475972,0.0,1.0
1994-12-29,54.5,54.5,53.88,54.25,224300,6.34133322320222,6.34133322320222,6.26919328561717,6.31224453869212,1927725.5381049,0.0,1.0
1994-12-30,55.13,55.25,54.5,54.75,341500,6.41463670816767,6.42859927673252,6.34133322320222,6.37042190771232,2934990.06358816,0.0,1.0
1995-01-03,55.0,55.13,54.63,54.88,531100,6.39951059222242,6.41463670816767,6.35645933914747,6.38554802365757,4564489.67136654,0.0,1.0
1995-01-04,54.88,54.88,54.0,54.0,651200,6.38554802365757,6.38554802365757,6.28315585418201,6.28315585418201,5596677.97777046,0.0,1.0
1995-01-05,55.63,55.63,54.88,54.88,576400,6.47281407718788,6.47281407718788,6.38554802365757,6.38554802365757,4953816.31816169,0.0,1.0
1995-01-06,56.63,57.25,55.38,55.63,794200,6.58916881522829,6.66130875281334,6.44372539267778,6.47281407718788,6825678.20937545,0.0,1.0
1995-01-09,57.75,57.88,56.25,56.25,784800,6.71948612183354,6.7346122377788,6.54495401477293,6.54495401477293,6744890.78156366,0.0,1.0
1995-01-10,58.38,58.88,57.75,57.75,869700,6.792789606799,6.8509669758192,6.71948612183354,6.71948612183354,7474555.95403404,0.0,1.0
1995-01-11,57.88,58.63,56.88,58.63,652200,6.7346122377788,6.8218782913091,6.61825749973839,6.8218782913091,5605272.38498447,0.0,1.0
1995-01-12,56.75,57.88,56.63,57.75,624300,6.60313138379313,6.7346122377788,6.58916881522829,6.71948612183354,5365488.4237133,0.0,1.0
1995-01-13,57.0,57.25,55.88,56.63,556500,6.66130875281334,6.69052501927305,6.53041987907385,6.61806867845297,4761902.07916772,0.25,1.0
1995-01-16,57.13,57.25,55.63,56.75,807600,6.67650121137239,6.69052501927305,6.50120361261414,6.63209248635363,6910533.90680297,0.0,1.0
1995-01-17,58.38,58.5,56.88,57.25,870300,6.82258254367092,6.83660635157158,6.64728494491268,6.69052501927305,7447050.09793293,0.0,1.0
1995-01-18,58.63,58.63,58.0,58.25,704500,6.85179881013063,6.85179881013063,6.77817381865217,6.80739008511188,6028319.88279185,0.0,1.0
1995-01-19,54.75,57.88,54.63,57.75,3499400,6.39836235467597,6.76415001075151,6.38433854677531,6.74895755219246,29943935.5540692,0.0,1.0
1995-01-20,52.63,54.0,52.25,54.0,2885000,6.15060841509765,6.31071355529685,6.10619969007889,6.31071355529685,24686590.2936188,0.0,1.0
1995-01-23,52.75,52.75,51.63,52.38,1557400,6.16463222299831,6.16463222299831,6.03374334925882,6.12139214863794,13326480.3200284,0.0,1.0
1995-01-24,53.13,53.75,52.88,53.25,1126100,6.20904094801706,6.28149728883714,6.17982468155736,6.22306475591772,9635899.24771029,0.0,1.0
1995-01-25,53.63,54.25,52.5,52.5,736000,6.26747348093648,6.33992982175655,6.1354159565386,6.1354159565386,6297861.50991455,0.0,1.0
1995-01-26,53.63,53.88,53.13,53.63,535800,6.26747348093648,6.29668974739619,6.20904094801706,6.26747348093648,4584774.72420138,0.0,1.0
1995-01-27,52.75,54.75,52.75,54.75,708600,6.16463222299831,6.39836235467597,6.16463222299831,6.39836235467597,6063403.07870305,0.0,1.0
1995-01-30,51.63,52.5,51.63,52.38,652600,6.03374334925882,6.1354159565386,6.03374334925882,6.12139214863794,5584217.96381825,0.0,1.0
1995-01-31,51.38,52.25,51.38,51.88,1040700,6.00452708279911,6.10619969007889,6.00452708279911,6.06295961571853,8905141.94751097,0.0,1.0
1995-02-01,51.5,52.5,51.13,51.25,1691200,6.01855089069977,6.1354159565386,5.9753108163394,5.98933462424006,14471390.469521,0.0,1.0
1995-02-02,52.38,52.5,51.25,51.5,631700,6.12139214863794,6.1354159565386,5.98933462424006,6.01855089069977,5405379.2334416,0.0,1.0
1995-02-03,53.0,54.25,52.63,53.0,1410500,6.19384848945802,6.33992982175655,6.15060841509765,6.19384848945802,12069475.081161,0.0,1.0
1995-02-06,53.75,53.88,52.88,53.0,712100,6.28149728883714,6.29668974739619,6.17982468155736,6.19384848945802,6093352.14838335,0.0,1.0
1995-02-07,53.5,54.0,52.75,53.88,682100,6.25228102237743,6.31071355529685,6.16463222299831,6.29668974739619,5836645.83683793,0.0,1.0
1995-02-08,53.25,53.63,53.0,53.63,391700,6.22306475591772,6.26747348093648,6.19384848945802,6.26747348093648,3351728.74107817,0.0,1.0
1995-02-09,52.63,53.75,52.0,53.5,684400,6.15060841509765,6.28149728883714,6.07698342361919,6.25228102237743,5856326.65405641,0.0,1.0
1995-02-10,53.13,53.38,52.38,53.0,488300,6.20904094801706,6.23825721447677,6.12139214863794,6.19384848945802,4178323.06425445,0.0,1.0
1995-02-13,53.38,53.38,52.75,53.13,597800,6.23825721447677,6.23825721447677,6.16463222299831,6.20904094801706,5115301.10139527,0.0,1.0
1995-02-14,53.63,53.75,53.13,53.25,463300,6.26747348093648,6.28149728883714,6.20904094801706,6.22306475591772,3964401.13796659,0.0,1.0
1995-02-15,53.25,54.38,53.25,53.88,536800,6.22306475591772,6.3551222803156,6.22306475591772,6.29668974739619,4593331.6012529,0.0,1.0
1995-02-16,53.25,53.25,52.38,53.25,625500,6.22306475591772,6.22306475591772,6.12139214863794,6.22306475591772,5352326.59572222,0.0,1.0
1995-02-17,52.38,53.0,52.38,53.0,445400,6.12139214863794,6.19384848945802,6.12139214863794,6.19384848945802,3811233.03874448,0.0,1.0
1995-02-21,52.0,52.5,51.75,52.5,801900,6.07698342361919,6.1354159565386,6.04776715715948,6.1354159565386,6861759.70760934,0.0,1.0
1995-02-22,52.88,53.0,52.25,52.38,897900,6.17982468155736,6.19384848945802,6.10619969007889,6.12139214863794,7683219.90455471,0.0,1.0
1995-02-23,53.0,53.5,52.75,53.5,894600,6.19384848945802,6.25228102237743,6.16463222299831,6.25228102237743,7654982.21028472,0.0,1.0
1995-02-24,51.75,52.75,51.63,52.63,1123000,6.04776715715948,6.16463222299831,6.03374334925882,6.15060841509765,9609372.92885059,0.0,1.0
1995-02-27,51.13,51.88,50.75,51.38,1013300,5.9753108163394,6.06295961571853,5.93090209132065,6.00452708279911,8670683.51629948,0.0,1.0
1995-02-28,51.63,51.63,50.88,51.0,676700,6.03374334925882,6.03374334925882,5.9460945498797,5.96011835778036,5790438.70075975,0.0,1.0
1995-03-01,50.25,51.13,50.0,50.63,2874900,5.87246955840123,5.9753108163394,5.84325329194152,5.91687828341999,24600165.8353986,0.0,1.0
1995-03-02,48.75,50.25,48.5,50.13,2639700,5.69717195964299,5.87246955840123,5.66795569318328,5.85844575050057,22587588.3528824,0.0,1.0
1995-03-03,49.0,49.5,48.38,48.63,1473400,5.72638822610269,5.78482075902211,5.65393188528262,5.68314815174233,12607702.6477012,0.0,1.0
1995-03-06,48.75,48.88,48.38,48.63,1316700,5.69717195964299,5.71236441820203,5.65393188528262,5.68314815174233,11266840.0137289,0.0,1.0
1995-03-07,48.5,49.25,48.25,48.5,871300,5.66795569318328,5.7556044925624,5.63873942672357,5.66795569318328,7455606.97498443,0.0,1.0
1995-03-08,48.38,49.0,48.38,48.5,765600,5.65393188528262,5.72638822610269,5.65393188528262,5.66795569318328,6551145.07063937,0.0,1.0
1995-03-09,49.13,49.38,48.75,48.88,671700,5.74158068466174,5.77079695112145,5.69717195964299,5.71236441820203,5747654.31550218,0.0,1.0
1995-03-10,49.88,50.13,49.38,49.63,1089900,5.82922948404086,5.85844575050057,5.77079695112145,5.80001321758116,9326140.29844548,0.0,1.0
1995-03-13,48.75,50.0,48.63,49.88,922000,5.69717195964299,5.84325329194152,5.68314815174233,5.82922948404086,7889440.64149621,0.0,1.0
1995-03-14,49.13,49.88,49.0,49.13,971900,5.74158068466174,5.82922948404086,5.72638822610269,5.74158068466174,8316428.80636678,0.0,1.0
1995-03-15,49.75,50.0,49.13,49.13,850400,5.81403702548182,5.84325329194152,5.74158068466174,5.74158068466174,7276768.24460778,0.0,1.0
1995-03-16,51.0,51.38,49.75,49.75,1078400,5.96011835778036,6.00452708279911,5.81403702548182,5.81403702548182,9227736.21235305,0.0,1.0
1995-03-17,51.5,51.75,50.88,51.13,971100,6.01855089069977,6.04776715715948,5.9460945498797,5.9753108163394,8309583.30472557,0.0,1.0
1995-03-20,51.13,51.63,50.88,51.63,395800,5.9753108163394,6.03374334925882,5.9460945498797,6.03374334925882,3386811.93698937,0.0,1.0
1995-03-21,50.38,51.0,50.13,50.25,1622600,5.88766201696028,5.96011835778036,5.85844575050057,5.87246955840123,13884388.7037872,0.0,1.0
1995-03-22,49.63,50.25,49.25,50.25,1454400,5.80001321758116,5.87246955840123,5.7556044925624,5.87246955840123,12445121.9837224,0.0,1.0
1995-03-23,49.5,49.75,49.0,49.5,1015200,5.78482075902211,5.81403702548182,5.72638822610269,5.78482075902211,8686941.58269735,0.0,1.0
1995-03-24,51.0,51.0,49.63,49.75,1244600,5.96011835778036,5.96011835778036,5.80001321758116,5.81403702548182,10649889.1783147,0.0,1.0
1995-03-27,52.13,52.13,50.75,51.0,635200,6.09217588217823,6.09217588217823,5.93090209132065,5.96011835778036,5435328.30312191,0.0,1.0
1995-03-28,51.88,52.38,51.38,52.38,356300,6.06295961571853,6.12139214863794,6.00452708279911,6.12139214863794,3048815.29345455,0.0,1.0
1995-03-29,53.88,55.5,53.63,54.0,1843500,6.29668974739619,6.48601115405509,6.26747348093648,6.31071355529685,15774602.8444667,0.0,1.0
1995-03-30,56.38,57.38,54.25,54.63,1695400,6.58885241199326,6.70571747783209,6.33992982175655,6.38433854677531,14507329.3531374,0.0,1.0
1995-03-31,55.5,56.0,54.5,55.5,855000,6.48601115405509,6.54444368697451,6.36914608821626,6.48601115405509,7316129.87904476,0.0,1.0
1995-04-03,56.0,56.13,55.38,55.5,643700,6.54444368697451,6.55963614553356,6.47198734615443,6.48601115405509,5508061.75805977,0.0,1.0
1995-04-04,56.13,56.13,55.38,56.13,850900,6.55963614553356,6.55963614553356,6.47198734615443,6.55963614553356,7281046.68313354,0.0,1.0
1995-04-05,55.75,56.38,55.75,56.25,688700,6.5152274205148,6.58885241199326,6.5152274205148,6.57365995343422,5893121.22537792,0.0,1.0
1995-04-06,56.0,56.75,55.88,56.13,901800,6.54444368697451,6.63209248635363,6.53041987907385,6.55963614553356,7716591.72505562,0.0,1.0
1995-04-07,55.88,56.13,55.63,56.13,475800,6.53041987907385,6.55963614553356,6.50120361261414,6.55963614553356,4071362.10111052,0.0,1.0
1995-04-10,56.0,56.0,55.0,55.0,585500,6.54444368697451,6.54444368697451,6.42757862113568,6.42757862113568,5010051.51366164,0.0,1.0
1995-04-11,55.13,56.25,55.13,56.0,693700,6.44277107969473,6.57365995343422,6.44277107969473,6.54444368697451,5935905.61063549,0.0,1.0
1995-04-12,55.88,56.0,55.63,55.88,1340400,6.53041987907385,6.54444368697451,6.50120361261414,6.53041987907385,11469637.9998498,0.0,1.0
1995-04-13,55.5,56.0,55.25,56.0,658200,6.48601115405509,6.54444368697451,6.45679488759539,6.54444368697451,5632136.47530673,0.0,1.0
1995-04-17,56.38,57.0,56.0,56.25,1180400,6.58885241199326,6.66130875281334,6.54444368697451,6.57365995343422,10100537.6716075,0.0,1.0
1995-04-18,56.38,57.25,56.25,57.25,726100,6.61806867845297,6.7201921220545,6.602808853547,6.7201921220545,6185719.73018108,0.25,1.0
1995-04-19,57.38,57.5,55.13,56.5,1362900,6.73545194696047,6.74953793918137,6.47133959281859,6.63215467067387,11610683.6802972,0.0,1.0
1995-04-20,56.13,57.5,56.0,57.5,965400,6.5887228613261,6.74953793918137,6.57346303642012,6.74953793918137,8224340.76231485,0.0,1.0
1995-04-21,55.75,56.63,55.5,56.38,594900,6.54411721929324,6.64741449557985,6.51477140216637,6.61806867845297,5068013.5897049,0.0,1.0
1995-04-24,55.75,56.25,55.63,56.0,617400,6.54411721929324,6.602808853547,6.53003122707234,6.57346303642012,5259693.37751522,0.0,1.0
1995-04-25,56.38,56.88,55.75,56.0,817200,6.61806867845297,6.67676031270672,6.54411721929324,6.57346303642012,6961809.89327088,0.0,1.0
1995-04-26,56.38,56.63,56.06,56.5,653900,6.61806867845297,6.64741449557985,6.58050603253057,6.63215467067387,5570640.58885197,0.0,1.0
1995-04-27,56.75,56.88,56.0,56.5,466900,6.66150048780075,6.67676031270672,6.57346303642012,6.63215467067387,3977568.57460618,0.0,1.0
1995-04-28,58.5,58.5,56.75,57.0,950600,6.86692120768887,6.86692120768887,6.66150048780075,6.69084630492762,8098258.05744408,0.0,1.0
1995-05-01,57.5,58.25,57.13,58.0,840300,6.74953793918137,6.837575390562,6.7061061298336,6.80822957343512,7158601.14208948,0.0,1.0
1995-05-02,57.25,57.63,56.75,57.63,415600,6.7201921220545,6.76479776408735,6.66150048780075,6.76479776408735,3540538.65839865,0.0,1.0
1995-05-03,57.5,57.75,57.13,57.5,388500,6.74953793918137,6.77888375630825,6.7061061298336,6.74953793918137,3309671.00285822,0.0,1.0
1995-05-04,56.38,57.63,56.25,57.63,761400,6.61806867845297,6.76479776408735,6.602808853547,6.76479776408735,6486444.01950128,0.0,1.0
1995-05-05,55.75,56.5,55.25,56.5,693600,6.54411721929324,6.63215467067387,6.48542558503949,6.63215467067387,5908848.92556618,0.0,1.0
1995-05-08,56.75,56.88,55.5,55.75,511000,6.66150048780075,6.67676031270672,6.51477140216637,6.54411721929324,4353260.95871441,0.0,1.0
1995-05-09,57.88,58.38,57.0,57.63,957100,6.79414358121422,6.85283521546797,6.69084630492762,6.76479776408735,8153632.21836706,0.0,1.0
1995-05-10,58.75,58.88,57.5,58.0,967700,6.89626702481575,6.91152684972173,6.74953793918137,6.80822957343512,8243934.69617992,0.0,1.0
1995-05-11,59.0,59.75,58.75,59.0,845400,6.92561284194263,7.01365029332325,6.89626702481575,6.92561284194263,7202048.56065981,0.0,1.0
1995-05-12,62.88,62.88,58.25,58.25,2293000,7.38105992375173,7.38105992375173,6.837575390562,6.837575390562,19534300.1532919,0.0,1.0
1995-05-15,62.25,63.88,62.0,62.13,1990700,7.30710846459201,7.49844319225924,7.27776264746513,7.29302247237111,16958975.7152892,0.0,1.0
1995-05-16,62.25,62.38,61.63,62.38,922700,7.30710846459201,7.32236828949798,7.23433083811736,7.32236828949798,7860575.12055927,0.0,1.0
1995-05-17,62.75,63.38,61.88,62.13,982500,7.36580009884576,7.43975155800549,7.26367665524423,7.29302247237111,8370017.4010507,0.0,1.0
1995-05-18,60.88,62.25,60.63,62.25,1368800,7.14629338673673,7.30710846459201,7.11694756960985,7.30710846459201,11660946.3802119,0.0,1.0
1995-05-19,59.75,60.75,59.0,60.75,1407800,7.01365029332325,7.13103356183075,6.92561284194263,7.13103356183075,11993191.3457498,0.0,1.0
1995-05-22,62.5,63.38,60.0,60.0,1055600,7.33645428171888,7.43975155800549,7.04299611045013,7.04299611045013,8992763.73389224,0.0,1.0
1995-05-23,60.25,61.75,59.75,61.25,2478800,7.072341927577,7.24841683033826,7.01365029332325,7.18972519608451,21117149.2455211,0.0,1.0
1995-05-24,60.25,61.0,60.13,60.25,1024900,7.072341927577,7.16037937895763,7.0582559353561,7.072341927577,8731227.31230216,0.0,1.0
1995-05-25,59.13,60.25,58.63,60.25,698000,6.9408726668486,7.072341927577,6.88218103259485,7.072341927577,5946332.9729602,0.0,1.0
1995-05-26,57.38,58.88,57.0,58.63,955800,6.73545194696047,6.91152684972173,6.69084630492762,6.88218103259485,8142557.38618246,0.0,1.0
1995-05-30,58.38,58.63,57.13,57.13,824300,6.85283521546797,6.88218103259485,6.7061061298336,6.7061061298336,7022295.51520214,0.0,1.0
1995-05-31,60.25,60.25,57.75,57.88,679800,7.072341927577,7.072341927577,6.77888375630825,6.79414358121422,5791285.32237585,0.0,1.0
1995-06-01,60.5,60.88,59.75,60.0,822300,7.10168774470388,7.14629338673673,7.01365029332325,7.04299611045013,7005257.31184121,0.0,1.0
1995-06-02,59.25,60.63,58.88,60.0,1588300,6.9549586590695,7.11694756960985,6.91152684972173,7.04299611045013,13530889.1990726,0.0,1.0
1995-06-05,59.88,60.63,59.0,59.13,502400,7.02891011822923,7.11694756960985,6.92561284194263,6.9408726668486,4279996.68426247,0.0,1.0
1995-06-06,60.13,60.63,60.0,60.25,435300,7.0582559353561,7.11694756960985,7.04299611045013,7.072341927577,3708364.96150369,0.0,1.0
1995-06-07,60.75,61.38,59.63,60.0,1156200,7.13103356183075,7.20498502099048,6.99956430110235,7.04299611045013,9849785.36294639,0.0,1.0
1995-06-08,62.0,62.5,61.25,61.5,1048500,7.27776264746513,7.33645428171888,7.18972519608451,7.21907101321138,8932278.11196098,0.0,1.0
1995-06-09,61.5,62.25,61.0,62.25,573800,7.21907101321138,7.30710846459201,7.16037937895763,7.30710846459201,4888260.54424722,0.0,1.0
1995-06-12,60.88,62.25,60.88,61.75,762500,7.14629338673673,7.30710846459201,7.14629338673673,7.24841683033826,6495815.03134978,0.0,1.0
1995-06-13,62.75,63.0,60.75,61.0,648400,7.36580009884576,7.39514591597263,7.13103356183075,7.16037937895763,5523785.52960944,0.0,1.0
1995-06-14,63.25,63.38,62.5,62.63,1029300,7.42449173309951,7.43975155800549,7.33645428171888,7.35171410662486,8768711.35969617,0.0,1.0
1995-06-15,62.88,63.13,62.5,63.0,445200,7.38105992375173,7.41040574087861,7.33645428171888,7.39514591597263,3792704.06814023,0.0,1.0
1995-06-16,62.63,63.38,62.63,62.88,627900,7.35171410662486,7.43975155800549,7.35171410662486,7.38105992375173,5349143.94516004,0.0,1.0
1995-06-19,65.0,65.25,63.0,63.0,481400,7.62991245298764,7.65925827011451,7.39514591597263,7.39514591597263,4101095.54897283,0.0,1.0
1995-06-20,64.13,64.75,63.75,64.5,835800,7.52778900938611,7.60056663586076,7.48318336735326,7.57122081873389,7120265.18452741,0.0,1.0
1995-06-21,62.75,63.0,62.25,62.38,1210000,7.36580009884576,7.39514591597263,7.30710846459201,7.32236828949798,10308113.0333551,0.0,1.0
1995-06-22,62.5,62.63,62.0,62.5,1269700,7.33645428171888,7.35171410662486,7.27776264746513,7.33645428171888,10816703.4036785,0.0,1.0
1995-06-23,62.75,62.88,61.88,62.0,734300,7.36580009884576,7.38105992375173,7.26367665524423,7.27776264746513,6255576.36396085,0.0,1.0
1995-06-26,62.25,63.13,62.25,62.88,543600,7.30710846459201,7.41040574087861,7.30710846459201,7.38105992375173,4630983.67349737,0.0,1.0
1995-06-27,63.0,63.13,62.25,62.5,557100,7.39514591597263,7.41040574087861,7.30710846459201,7.33645428171888,4745991.54618356,0.0,1.0
1995-06-28,62.38,62.75,61.75,62.75,602200,7.32236828949798,7.36580009884576,7.24841683033826,7.36580009884576,5130203.03197225,0.0,1.0
1995-06-29,62.25,62.5,61.63,62.13,303200,7.30710846459201,7.33645428171888,7.23433083811736,7.29302247237111,2582991.62951509,0.0,1.0
1995-06-30,64.25,64.5,62.38,62.5,1114300,7.54187500160701,7.57122081873389,7.32236828949798,7.33645428171888,9492835.00253517,0.0,1.0
1995-07-03,64.38,64.38,64.13,64.25,215300,7.55713482651299,7.55713482651299,7.52778900938611,7.54187500160701,1834162.59180276,0.0,1.0
1995-07-05,66.0,66.13,64.25,64.63,1013300,7.74729572149514,7.76255554640112,7.54187500160701,7.58648064363986,8632405.73280883,0.0,1.0
1995-07-06,68.38,68.5,65.63,66.25,1258200,8.02666790054299,8.0407538927639,7.70386391214736,7.77664153862202,10718733.7343532,0.0,1.0
1995-07-07,71.0,72.25,68.13,68.13,1432100,8.33421206403265,8.48094114966703,7.99732208341612,7.99732208341612,12200205.516585,0.0,1.0
1995-07-10,70.25,70.88,69.88,70.88,864300,8.24617461265203,8.32012607181175,8.20274280330425,8.32012607181175,7363059.58242048,0.0,1.0
1995-07-11,70.25,70.88,70.0,70.0,527800,8.24617461265203,8.32012607181175,8.21682879552515,8.21682879552515,4496381.86694612,0.0,1.0
1995-07-12,71.63,71.63,70.0,70.13,394700,8.40816352319238,8.40816352319238,8.21682879552515,8.23208862043112,3362489.43327706,0.0,1.0
1995-07-13,72.38,72.63,71.13,71.38,619000,8.496200974573,8.52554679169988,8.34947188893863,8.3788177060655,5273323.94020396,0.0,1.0
1995-07-14,72.5,72.75,71.88,72.0,345000,8.5102869667939,8.53963278392078,8.43750934031925,8.45159533254015,2939090.07975826,0.0,1.0
1995-07-17,73.88,75.25,72.13,72.25,808700,8.67227587733426,8.83309095518953,8.46685515744613,8.48094114966703,6889397.52898698,0.0,1.0
1995-07-18,71.38,72.25,71.25,71.75,737800,8.41990185004313,8.52252603902516,8.40456720111478,8.46354662006997,6254724.21626034,0.35,1.0
1995-07-19,69.13,69.75,66.63,69.0,1613700,8.15449446474477,8.2276289442492,7.85959736996881,8.13915981581642,13680195.8088633,0.0,1.0
1995-07-20,67.5,69.0,66.25,69.0,1851800,7.96222155895084,8.13915981581642,7.81477301156286,8.13915981581642,15698696.5352005,0.0,1.0
1995-07-21,67.5,68.0,66.88,67.5,1078200,7.96222155895084,8.02120097790603,7.8890870794464,7.96222155895084,9140476.61964205,0.0,1.0
1995-07-24,69.0,69.13,67.38,67.38,540600,8.13915981581642,8.15449446474477,7.9480664984016,7.9480664984016,4582954.61007094,0.0,1.0
1995-07-25,69.88,70.0,68.25,68.75,590800,8.24296359317755,8.2571186537268,8.05069068738363,8.10967010633882,5008526.79176825,0.0,1.0
1995-07-26,69.88,70.25,69.13,69.88,389600,8.24296359317755,8.2866083632044,8.15449446474477,8.24296359317755,3302847.05157906,0.0,1.0
1995-07-27,70.25,70.88,70.13,70.63,291300,8.2866083632044,8.36092243108794,8.27245330265515,8.33143272161034,2469505.50853434,0.0,1.0
1995-07-28,69.25,70.38,69.13,70.38,362000,8.16864952529401,8.30194301213274,8.15449446474477,8.30194301213274,3068867.12698054,0.0,1.0
1995-07-31,70.38,70.63,68.88,69.13,361300,8.30194301213274,8.33143272161034,8.12500475526717,8.15449446474477,3062932.85353058,0.0,1.0
1995-08-01,68.13,70.25,67.5,70.13,618800,8.03653562683438,8.2866083632044,7.96222155895084,8.27245330265515,5245897.72976674,0.0,1.0
1995-08-02,67.25,69.63,67.25,69.0,668300,7.93273184947325,8.21347388369996,7.93273184947325,8.13915981581642,5665535.63801407,0.0,1.0
1995-08-03,68.0,68.25,66.25,66.25,508800,8.02120097790603,8.05069068738363,7.81477301156286,7.81477301156286,4313369.04477265,0.0,1.0
1995-08-04,67.13,68.5,67.0,68.5,267800,7.918576788924,8.08018039686123,7.90324213999565,8.08018039686123,2270283.4712856,0.0,1.0
1995-08-07,66.25,67.38,66.13,67.38,498800,7.81477301156286,7.9480664984016,7.80061795101362,7.9480664984016,4228593.70977319,0.0,1.0
1995-08-08,66.13,66.38,64.63,66.13,575000,7.80061795101362,7.83010766049121,7.62367969414804,7.80061795101362,4874581.76246909,0.0,1.0
1995-08-09,65.0,66.25,64.5,66.13,737500,7.66732446417489,7.81477301156286,7.60834504521969,7.80061795101362,6252180.95621035,0.0,1.0
1995-08-10,63.63,64.75,63.63,64.13,1277800,7.50572085623766,7.63783475469729,7.50572085623766,7.56470027519285,10832592.3062313,0.0,1.0
1995-08-11,63.38,64.0,62.25,64.0,637700,7.47623114676007,7.5493656262645,7.34293765992133,7.5493656262645,5406123.11291572,0.0,1.0
1995-08-14,66.0,66.0,64.0,64.0,579900,7.78528330208527,7.78528330208527,7.5493656262645,7.5493656262645,4916121.67661883,0.0,1.0
1995-08-15,65.75,66.0,64.75,66.0,547400,7.75579359260767,7.78528330208527,7.63783475469729,7.78528330208527,4640601.83787058,0.0,1.0
1995-08-16,68.0,68.13,66.63,67.0,986100,8.02120097790603,8.03653562683438,7.85959736996881,7.90324213999565,8359695.784297,0.0,1.0
1995-08-17,68.75,69.0,67.0,67.63,993800,8.10967010633882,8.13915981581642,7.90324213999565,7.97755620787919,8424972.79224658,0.0,1.0
1995-08-18,67.75,68.63,67.63,68.0,1475900,7.99171126842844,8.09551504578957,7.97755620787919,8.02120097790603,12511991.6925707,0.0,1.0
1995-08-21,67.63,68.13,67.5,67.75,875200,7.97755620787919,8.03653562683438,7.96222155895084,7.99171126842844,7419537.31915296,0.0,1.0
1995-08-22,66.75,67.5,66.25,67.5,747500,7.87375243051806,7.96222155895084,7.81477301156286,7.96222155895084,6336956.29120982,0.0,1.0
1995-08-23,65.38,66.63,65.0,66.63,1147800,7.71214882258083,7.85959736996881,7.66732446417489,7.85959736996881,9730512.9512383,0.0,1.0
1995-08-24,64.38,65.38,63.88,65.38,1048800,7.59418998467045,7.71214882258083,7.53521056571526,7.71214882258083,8891237.13474362,0.0,1.0
1995-08-25,65.0,65.38,64.5,64.5,540700,7.66732446417489,7.71214882258083,7.60834504521969,7.60834504521969,4583802.36342093,0.0,1.0
1995-08-28,65.38,65.75,64.63,65.5,371100,7.71214882258083,7.75579359260767,7.62367969414804,7.72630388313008,3146012.68183005,0.0,1.0
1995-08-29,67.0,67.0,65.5,65.5,489600,7.90324213999565,7.90324213999565,7.72630388313008,7.72630388313008,4150600.40157368,0.0,1.0
1995-08-30,66.75,67.63,66.38,67.25,595900,7.87375243051806,7.97755620787919,7.83010766049121,7.93273184947325,5051762.21261797,0.0,1.0
1995-08-31,67.13,67.63,66.75,67.0,372200,7.918576788924,7.97755620787919,7.87375243051806,7.90324213999565,3155337.96867999,0.0,1.0
1995-09-01,68.38,68.38,66.88,66.88,278900,8.06602533631198,8.06602533631198,7.8890870794464,7.8890870794464,2364384.09313501,0.0,1.0
1995-09-05,68.5,68.75,67.63,68.25,424100,8.08018039686123,8.10967010633882,7.97755620787919,8.05069068738363,3595321.9573272,0.0,1.0
1995-09-06,69.38,69.38,68.38,68.38,467100,8.18398417422236,8.18398417422236,8.06602533631198,8.06602533631198,3959855.89782489,0.0,1.0
1995-09-07,69.38,70.0,69.25,69.63,746800,8.18398417422236,8.2571186537268,8.16864952529401,8.21347388369996,6331022.01775986,0.0,1.0
1995-09-08,69.13,69.63,68.63,69.5,460700,8.15449446474477,8.21347388369996,8.09551504578957,8.19813923477161,3905599.68342523,0.0,1.0
1995-09-11,68.13,69.38,68.0,69.38,323300,8.03653562683438,8.18398417422236,8.02120097790603,8.18398417422236,2740786.58053262,0.0,1.0
1995-09-12,67.38,68.0,67.0,67.88,463100,7.9480664984016,8.02120097790603,7.90324213999565,8.00704591735679,3925945.76382511,0.0,1.0
1995-09-13,67.0,67.0,66.5,67.0,483600,7.90324213999565,7.90324213999565,7.84426272104046,7.90324213999565,4099735.20057401,0.0,1.0
1995-09-14,65.0,67.0,64.88,67.0,1060100,7.66732446417489,7.90324213999565,7.65316940362564,7.90324213999565,8987033.26329301,0.0,1.0
1995-09-15,65.25,65.75,65.0,65.25,963100,7.69681417365248,7.75579359260767,7.66732446417489,7.69681417365248,8164712.51379823,0.0,1.0
1995-09-18,65.38,65.63,65.0,65.0,499800,7.71214882258083,7.74163853205843,7.66732446417489,7.66732446417489,4237071.24327313,0.0,1.0
1995-09-19,58.88,61.0,57.88,58.0,4870800,6.94541637616334,7.19548911253335,6.82745753825296,6.84161259880221,41292370.1715382,0.0,1.0
1995-09-20,59.88,60.25,59.5,60.13,2270300,7.06337521407373,7.10701998410057,7.01855085566778,7.09286492355132,19246544.304928,0.0,1.0
1995-09-21,58.88,59.75,58.88,59.63,1252000,6.94541637616334,7.04804056514538,6.94541637616334,7.03388550459613,10613871.9419327,0.0,1.0
1995-09-22,58.88,59.5,58.63,58.75,641600,6.94541637616334,7.01855085566778,6.91592666668575,6.93008172723499,5439185.49356551,0.0,1.0
1995-09-25,58.13,59.25,58.0,59.0,481100,6.85694724773056,6.98906114619018,6.84161259880221,6.95957143671259,4078541.36682414,0.0,1.0
1995-09-26,58.13,58.75,58.0,58.0,857400,6.85694724773056,6.93008172723499,6.84161259880221,6.84161259880221,7268637.22285391,0.0,1.0
1995-09-27,56.13,58.0,56.13,58.0,1268900,6.62102957190979,6.84161259880221,6.62102957190979,6.84161259880221,10757142.2580818,0.0,1.0
1995-09-28,57.5,57.5,56.75,57.0,1120100,6.78263317984701,6.78263317984701,6.69416405141423,6.72365376089182,9495685.2732898,0.0,1.0
1995-09-29,56.88,58.13,56.88,57.25,774100,6.70949870034258,6.85694724773056,6.70949870034258,6.75314347036942,6562458.68230839,0.0,1.0
1995-10-02,55.25,57.0,55.13,56.88,1278900,6.51722579454865,6.72365376089182,6.50307073399941,6.70949870034258,10841917.5930813,0.0,1.0
1995-10-03,55.38,56.0,54.88,56.0,1069500,6.532560443477,6.60569492298144,6.47358102452181,6.60569492298144,9066722.07819252,0.0,1.0
1995-10-04,54.75,55.38,54.5,55.38,1411200,6.45824637559346,6.532560443477,6.42875666611587,6.532560443477,11963495.2751241,0.0,1.0
1995-10-05,55.13,55.63,54.75,55.0,1279700,6.50307073399941,6.5620501529546,6.45824637559346,6.48773608507106,10848699.6198812,0.0,1.0
1995-10-06,54.13,55.25,54.13,55.13,672700,6.38511189608902,6.51722579454865,6.38511189608902,6.50307073399941,5702836.78541384,0.0,1.0
1995-10-09,52.63,53.38,51.75,53.25,1240900,6.20817363922345,6.29664276765624,6.10436986186231,6.28130811872789,10519771.3200833,0.0,1.0
1995-10-10,52.63,53.63,50.75,50.75,1326900,6.20817363922345,6.32613247713383,5.98641102395193,5.98641102395193,11248839.2010787,0.0,1.0
1995-10-11,52.13,53.5,51.63,53.38,846600,6.14919422026826,6.31079782820548,6.09021480131307,6.29664276765624,7177079.86105449,0.0,1.0
1995-10-12,53.38,53.63,52.38,52.38,804700,6.29664276765624,6.32613247713383,6.17868392974585,6.17868392974585,6821871.20740674,0.0,1.0
1995-10-13,55.5,55.88,53.38,53.38,1417000,6.54671550402625,6.59153986243219,6.29664276765624,6.29664276765624,12012664.9694238,0.0,1.0
1995-10-16,55.5,56.0,54.63,55.5,784600,6.54671550402625,6.60569492298144,6.44409131504422,6.54671550402625,6651472.78405782,0.0,1.0
1995-10-17,54.13,55.88,54.0,55.5,918700,6.38511189608902,6.59153986243219,6.36977724716067,6.54671550402625,7788310.02640062,0.0,1.0
1995-10-18,51.5,54.0,51.13,54.0,1932600,6.07488015238472,6.36977724716067,6.03123538235788,6.36977724716067,16383681.2419961,0.0,1.0
1995-10-19,52.5,52.88,51.13,52.88,1241000,6.23412458356373,6.27924777102572,6.07144361824026,6.27924777102572,10450946.0994371,0.35,1.0
1995-10-20,53.13,53.5,52.75,52.88,1059000,6.3089340785665,6.35286981372685,6.26381089110451,6.27924777102572,8918252.95673153,0.0,1.0
1995-10-23,52.88,53.5,52.63,53.5,564100,6.27924777102572,6.35286981372685,6.24956146348494,6.35286981372685,4750506.60329769,0.0,1.0
1995-10-24,54.38,54.75,53.13,53.13,791500,6.4573656162704,6.50130135143075,6.3089340785665,6.3089340785665,6665530.89259018,0.0,1.0
1995-10-25,52.88,55.0,52.88,54.88,713500,6.27924777102572,6.53098765897153,6.27924777102572,6.51673823135196,6008662.40285925,0.0,1.0
1995-10-26,53.63,54.13,53.13,53.75,607400,6.36830669364806,6.42767930872962,6.3089340785665,6.38255612126763,5115152.8290073,0.0,1.0
1995-10-27,54.63,54.75,53.63,53.75,744700,6.48705192381118,6.50130135143075,6.36830669364806,6.38255612126763,6271409.79875162,0.0,1.0
1995-10-30,55.0,55.63,54.38,54.88,771100,6.53098765897153,6.60579715397429,6.4573656162704,6.51673823135196,6493734.51835287,0.0,1.0
1995-10-31,56.75,57.0,55.75,55.88,953900,6.73879181175699,6.76847811929777,6.62004658159387,6.63548346151507,8033164.77377357,0.0,1.0
1995-11-01,56.5,57.5,56.0,56.25,734400,6.70910550421621,6.82785073437933,6.64973288913465,6.67941919667543,6184669.47254357,0.0,1.0
1995-11-02,57.25,57.5,56.63,57.13,688200,6.79816442683855,6.82785073437933,6.72454238413741,6.78391499921897,5795601.2132414,0.0,1.0
1995-11-03,56.0,57.88,55.88,57.75,1277100,6.64973288913465,6.87297392184131,6.63548346151507,6.85753704192011,10754958.31071,0.0,1.0
1995-11-06,57.13,57.5,56.0,56.38,701500,6.78391499921897,6.82785073437933,6.64973288913465,6.69485607659663,5907605.71213142,0.0,1.0
1995-11-07,57.13,57.38,56.63,57.38,443600,6.78391499921897,6.81360130675975,6.72454238413741,6.81360130675975,3735729.00057234,0.0,1.0
1995-11-08,55.5,56.25,55.38,56.13,831900,6.59036027405309,6.67941919667543,6.57611084643352,6.66516976905585,7005755.08470723,0.0,1.0
1995-11-09,56.88,57.13,55.88,56.0,635000,6.75422869167819,6.78391499921897,6.63548346151507,6.64973288913465,5347583.21768133,0.0,1.0
1995-11-10,56.63,57.0,56.5,56.63,538700,6.72454238413741,6.76847811929777,6.70910550421621,6.72454238413741,4536603.27459044,0.0,1.0
1995-11-13,56.38,57.0,55.88,57.0,535500,6.69485607659663,6.76847811929777,6.63548346151507,6.76847811929777,4509654.82372969,0.0,1.0
1995-11-14,56.0,57.0,56.0,56.63,325800,6.64973288913465,6.76847811929777,6.64973288913465,6.72454238413741,2743689.15326075,0.0,1.0
1995-11-15,56.0,56.38,55.13,56.13,569600,6.64973288913465,6.69485607659663,6.54642453889273,6.66516976905585,4796824.25321462,0.0,1.0
1995-11-16,55.25,56.0,55.13,56.0,571400,6.56067396651231,6.64973288913465,6.54642453889273,6.64973288913465,4811982.75682379,0.0,1.0
1995-11-17,55.5,56.0,55.38,55.38,666200,6.59036027405309,6.64973288913465,6.57611084643352,6.57611084643352,5610330.6135737,0.0,1.0
1995-11-20,55.63,57.0,55.38,56.38,731400,6.60579715397429,6.76847811929777,6.57611084643352,6.69485607659663,6159405.29986161,0.0,1.0
1995-11-21,59.38,59.75,57.0,57.13,1630100,7.05109176708599,7.09502750224634,6.76847811929777,6.78391499921897,13727709.2962871,0.0,1.0
1995-11-22,59.75,60.13,58.25,59.5,1124200,7.09502750224634,7.14015068970833,6.91690965700167,7.06534119470556,9467327.64301945,0.0,1.0
1995-11-24,59.75,60.0,59.63,59.63,287500,7.09502750224634,7.12471380978712,7.08077807462677,7.08077807462677,2421149.88202107,0.0,1.0
1995-11-27,61.38,61.88,60.13,60.13,993200,7.28858222741223,7.34795484249379,7.14015068970833,7.14015068970833,8364125.43590723,0.0,1.0
1995-11-28,62.13,62.13,61.25,61.75,640000,7.37764115003457,7.37764115003457,7.27314534749102,7.33251796257258,5389690.17215125,0.0,1.0
1995-11-29,62.0,62.38,61.0,62.13,657400,7.36220427011336,7.40732745757535,7.24345903995024,7.37764115003457,5536222.37370662,0.0,1.0
1995-11-30,61.38,62.13,61.25,61.75,478000,7.28858222741223,7.37764115003457,7.27314534749102,7.33251796257258,4025424.84732547,0.0,1.0
1995-12-01,61.0,61.63,61.0,61.38,551800,7.24345903995024,7.31826853495301,7.24345903995024,7.28858222741223,4646923.49530166,0.0,1.0
1995-12-04,61.5,62.0,61.0,62.0,443600,7.3028316550318,7.36220427011336,7.24345903995024,7.36220427011336,3735729.00057234,0.0,1.0
1995-12-05,62.5,63.13,60.75,61.5,755500,7.42157688519492,7.49638638019769,7.21377273240946,7.3028316550318,6362360.82040668,0.0,1.0
1995-12-06,62.5,63.0,61.88,63.0,442700,7.42157688519492,7.48094950027648,7.34795484249379,7.48094950027648,3728149.74876775,0.0,1.0
1995-12-07,60.75,62.25,60.75,62.25,405700,7.21377273240946,7.39189057765414,7.21377273240946,7.39189057765414,3416558.28569026,0.0,1.0
1995-12-08,60.88,61.25,60.5,60.88,339500,7.22920961233067,7.27314534749102,7.18408642486868,7.22920961233067,2859062.20850836,0.0,1.0
1995-12-11,61.75,61.88,60.63,60.75,314700,7.33251796257258,7.34795484249379,7.19952330478989,7.21377273240946,2650211.7143375,0.0,1.0
1995-12-12,61.25,62.0,61.25,61.5,362000,7.27314534749102,7.36220427011336,7.27314534749102,7.3028316550318,3048543.50362306,0.0,1.0
1995-12-13,61.75,61.88,60.63,60.88,719700,7.33251796257258,7.34795484249379,7.19952330478989,7.22920961233067,6060875.02640197,0.0,1.0
1995-12-14,62.0,62.75,61.75,62.0,997000,7.36220427011336,7.4512631927357,7.33251796257258,7.36220427011336,8396126.72130438,0.0,1.0
1995-12-15,60.0,62.13,59.75,62.0,972900,7.12471380978712,7.37764115003457,7.09502750224634,7.36220427011336,8193171.20075931,0.0,1.0
1995-12-18,57.75,59.88,57.75,59.75,1336400,6.85753704192011,7.11046438216755,6.85753704192011,7.09502750224634,11254346.7907233,0.0,1.0
1995-12-19,60.88,61.0,57.25,57.63,1151700,7.22920961233067,7.24345903995024,6.79816442683855,6.84328761430053,9698915.89260407,0.0,1.0
1995-12-20,60.0,61.0,60.0,61.0,793500,7.12471380978712,7.24345903995024,7.12471380978712,7.24345903995024,6682373.67437816,0.0,1.0
1995-12-21,61.5,61.5,60.13,60.13,468200,7.3028316550318,7.3028316550318,7.14015068970833,7.14015068970833,3942895.21656441,0.0,1.0
1995-12-22,60.88,61.38,60.25,61.38,364700,7.22920961233067,7.28858222741223,7.1544001173279,7.28858222741223,3071281.25903682,0.0,1.0
1995-12-26,59.38,60.88,59.25,60.88,230200,7.05109176708599,7.22920961233067,7.03565488716478,7.22920961233067,1938604.18379566,0.0,1.0
1995-12-27,59.0,59.38,58.88,59.0,503800,7.005968579624,7.05109176708599,6.99171915200443,7.005968579624,4242696.73239032,0.0,1.0
1995-12-28,58.38,59.5,58.13,59.13,411800,6.93234653692287,7.06534119470556,6.90266022938209,7.02140545954521,3467928.77014358,0.0,1.0
1995-12-29,58.75,58.88,58.38,58.75,552000,6.97628227208322,6.99171915200443,6.93234653692287,6.97628227208322,4648607.77348046,0.0,1.0
1996-01-02,59.5,59.75,58.25,58.75,1133500,7.06534119470556,7.09502750224634,6.91690965700167,6.97628227208322,9545646.57833352,0.0,1.0
1996-01-03,60.5,61.25,59.38,59.5,1274300,7.18408642486868,7.27314534749102,7.05109176708599,7.06534119470556,10731378.4162068,0.0,1.0
1996-01-04,59.5,59.75,58.25,58.625,1015400,7.06534119470556,7.09502750224634,6.91690965700167,6.96143911831283,8551080.31375373,0.0,1.0
1996-01-05,60.5,61.25,59.375,59.625,697000,7.18408642486868,7.27314534749102,7.05049804093517,7.08018434847595,5869709.45310848,0.0,1.0
1996-01-08,60.75,61.12,60.38,61.0,299900,7.21377273240946,7.25770846756982,7.16983699724911,7.24345903995024,2525575.1291065,0.0,1.0
1996-01-09,59.12,61.25,59.12,60.75,687100,7.02021800724358,7.27314534749102,7.02021800724358,7.21377273240946,5786337.68325801,0.0,1.0
1996-01-10,60.75,61.125,60.375,61.0,1072200,7.21377273240946,7.25830219372063,7.16924327109829,7.24345903995024,9029415.31653216,0.0,1.0
1996-01-11,59.125,61.25,59.125,61.0,625000,7.02081173339439,7.27314534749102,7.02081173339439,7.24345903995024,5263369.30874147,0.0,1.0
1996-01-12,58.5,60.625,58.125,59.0,595600,6.94659596454244,7.19892957863907,6.90206650323127,7.005968579624,5015780.41645827,0.0,1.0
1996-01-15,56.88,58.12,56.75,58.12,855600,6.75422869167819,6.90147277708046,6.73879181175699,6.90147277708046,7205342.04889472,0.0,1.0
1996-01-16,55.5,57.0,54.38,56.88,1795400,6.59036027405309,6.76847811929777,6.4573656162704,6.75422869167819,15119765.2110631,0.0,1.0
1996-01-17,56.875,58.125,56.75,58.0,1528600,6.75363496552738,6.90206650323127,6.73879181175699,6.88722334946089,12872938.1205475,0.0,1.0
1996-01-18,55.5,57.0,54.375,56.875,4328400,6.63192110461018,6.81116221554559,6.49749027140862,6.79622545630097,36222716.7981547,0.35,1.0
1996-01-19,54.25,55.75,54.0,55.375,1849000,6.48255351216401,6.66179462309942,6.45267999367477,6.61698434536556,15473570.6865789,0.0,1.0
1996-01-22,62.75,63.0,59.0,59.0,1639600,7.498253140798,7.52812665928723,7.05015036345947,7.05015036345947,13721182.5298619,0.0,1.0
1996-01-23,62.5,62.5,61.12,62.5,1643600,7.46837962230876,7.46837962230876,7.30347780024818,7.46837962230876,13754656.9932185,0.0,1.0
1996-01-24,62.75,63.0,59.0,59.0,637300,7.498253140798,7.52812665928723,7.05015036345947,7.05015036345947,5333318.87428703,0.0,1.0
1996-01-25,62.5,62.5,61.125,62.125,700100,7.46837962230876,7.46837962230876,7.30407527061797,7.42356934457491,5858867.94898534,0.0,1.0
1996-01-26,62.0,62.5,61.625,62.125,775000,7.40863258533029,7.46837962230876,7.36382230759644,7.42356934457491,6485677.27533729,0.0,1.0
1996-01-29,63.75,63.88,62.25,62.25,1007300,7.61774721475494,7.63328144436934,7.43850610381953,7.43850610381953,8429706.73477064,0.0,1.0
1996-01-30,64.38,64.62,63.62,63.75,1030600,7.69302848134781,7.72170705909748,7.60221298514053,7.61774721475494,8624695.48382272,0.0,1.0
1996-01-31,63.75,63.875,62.25,62.375,1522100,7.61774721475494,7.63268397399955,7.43850610381953,7.45344286306414,12737870.1687624,0.0,1.0
1996-02-01,64.375,64.625,63.625,64.25,501700,7.69243101097802,7.72230452946726,7.60281045551032,7.67749425173341,4198534.56649899,0.0,1.0
1996-02-02,64.375,64.875,63.125,64.875,644200,7.69243101097802,7.75217804795649,7.54306341853185,7.75217804795649,5391062.32357714,0.0,1.0
1996-02-05,62.75,63.375,61.625,63.375,938300,7.498253140798,7.57293693702108,7.36382230759644,7.57293693702108,7852272.24186964,0.0,1.0
1996-02-06,63.5,63.625,62.75,62.875,736400,7.5878736962657,7.60281045551032,7.498253140798,7.51318990004261,6162648.7039463,0.0,1.0
1996-02-07,63.875,64.625,63.625,63.875,688800,7.63268397399955,7.72230452946726,7.60281045551032,7.63268397399955,5764302.590003,0.0,1.0
1996-02-08,65.125,65.125,63.75,63.875,822000,7.78205156644573,7.78205156644573,7.61774721475494,7.63268397399955,6879002.2197771,0.0,1.0
1996-02-09,64.625,65.625,64.375,65.0,1092500,7.72230452946726,7.8417986034242,7.69243101097802,7.76711480720111,9142712.80426579,0.0,1.0
1996-02-12,67.625,67.875,64.625,64.625,1371000,8.08078675133808,8.11066026982732,7.72230452946726,7.72230452946726,11473372.3154676,0.0,1.0
1996-02-13,67.5,67.5,66.125,66.375,1178700,8.06584999209346,8.06584999209346,7.90154564040267,7.9314191588919,9864087.48960008,0.0,1.0
1996-02-14,67.0,67.75,66.5,67.125,660600,8.00610295511499,8.0957235105827,7.94635591813652,8.02103971435961,5528307.62333911,0.0,1.0
1996-02-15,66.625,67.375,66.375,67.0,1095600,7.96129267738114,8.05091323284885,7.9314191588919,8.00610295511499,9168655.51336714,0.0,1.0
1996-02-16,67.0,67.25,65.625,66.5,962000,8.00610295511499,8.03597647360423,7.8417986034242,7.94635591813652,8050608.43725738,0.0,1.0
1996-02-20,67.875,68.0,66.375,66.625,913500,8.11066026982732,8.12559702907193,7.9314191588919,7.96129267738114,7644730.56905885,0.0,1.0
1996-02-21,68.875,69.5,68.125,68.125,1112300,8.23015434378426,8.30483814000734,8.14053378831655,8.14053378831655,9308411.39788085,0.0,1.0
1996-02-22,70.25,70.375,69.25,69.25,956900,8.39445869547505,8.40939545471967,8.27496462151811,8.27496462151811,8007928.49647774,0.0,1.0
1996-02-23,70.0,72.0,69.125,71.5,954500,8.36458517698581,8.60357332489969,8.26002786227349,8.54382628792122,7987843.81846379,0.0,1.0
1996-02-26,69.25,70.25,69.125,69.75,826400,8.27496462151811,8.39445869547505,8.26002786227349,8.33471165849658,6915824.12946933,0.0,1.0
1996-02-27,69.375,69.875,68.25,69.125,558900,8.28990138076272,8.3496484177412,8.15547054756117,8.26002786227349,4677219.39249808,0.0,1.0
1996-02-28,67.75,70.0,67.5,69.625,710500,8.0957235105827,8.36458517698581,8.06584999209346,8.31977489925196,5945901.55371244,0.0,1.0
1996-02-29,66.75,67.875,66.625,66.625,734400,7.97622943662576,8.11066026982732,7.96129267738114,7.96129267738114,6145911.472268,0.0,1.0
1996-03-01,67.5,67.88,65.5,66.75,707500,8.06584999209346,8.1112577401971,7.82686184417958,7.97622943662576,5920795.70619501,0.0,1.0
1996-03-04,67.88,68.62,67.12,67.5,786500,8.1112577401971,8.19968335492524,8.02044224398983,8.06584999209346,6581916.35748745,0.0,1.0
1996-03-05,67.75,67.75,66.88,67.75,847300,8.0957235105827,8.0957235105827,7.99176366624016,8.0957235105827,7090728.20050746,0.0,1.0
1996-03-06,67.875,68.625,67.125,68.0,769800,8.11066026982732,8.20028082529502,8.02103971435961,8.12559702907193,6442160.47297373,0.0,1.0
1996-03-07,67.75,67.75,66.875,67.625,805400,8.0957235105827,8.0957235105827,7.99116619587037,8.08078675133808,6740083.19684729,0.0,1.0
1996-03-08,67.75,68.375,67.125,67.5,969000,8.0957235105827,8.17040730680579,8.02103971435961,8.06584999209346,8109188.74813139,0.0,1.0
1996-03-11,69.88,69.88,66.62,67.25,909700,8.35024588811098,8.35024588811098,7.96069520701136,8.03597647360423,7612929.8288701,0.0,1.0
1996-03-12,70.38,70.62,67.38,69.88,1170800,8.40999292508945,8.43867150283912,8.05151070321863,8.35024588811098,9797975.42447083,0.0,1.0
1996-03-13,69.875,69.875,66.625,67.0,636000,8.3496484177412,8.3496484177412,7.96129267738114,8.00610295511499,5322439.67369614,0.0,1.0
1996-03-14,70.375,70.625,67.375,69.375,899500,8.40939545471967,8.4392689732089,8.05091323284885,8.28990138076272,7527569.94731082,0.0,1.0
1996-03-15,70.625,70.625,69.25,70.25,969500,8.4392689732089,8.4392689732089,8.27496462151811,8.39445869547505,8113373.05605097,0.0,1.0
1996-03-18,73.5,73.62,71.62,72.0,1003600,8.7828144358351,8.79715372470994,8.55816557679606,8.60357332489969,8398742.85616581,0.0,1.0
1996-03-19,72.38,73.88,71.75,73.5,1265600,8.64898107300333,8.82822218393874,8.57369980641046,8.7828144358351,10591320.2060218,0.0,1.0
1996-03-20,73.5,73.625,71.625,72.0,918500,8.7828144358351,8.79775119507972,8.55876304716584,8.60357332489969,7686573.64825458,0.0,1.0
1996-03-21,72.375,73.875,71.75,73.625,379700,8.64838360263355,8.82762471356896,8.57369980641046,8.79775119507972,3177563.43412331,0.0,1.0
1996-03-22,70.875,72.75,70.25,72.0,436400,8.46914249169814,8.6931938803674,8.39445869547505,8.60357332489969,3652063.95220283,0.0,1.0
1996-03-25,69.38,69.75,68.62,69.25,581900,8.29049885113251,8.33471165849658,8.19968335492524,8.27496462151811,4869697.55679841,0.0,1.0
1996-03-26,69.88,70.5,68.88,69.38,521100,8.35024588811098,8.42433221396428,8.23075181415404,8.29049885113251,4360885.7137784,0.0,1.0
1996-03-27,69.375,69.75,68.625,69.5,349300,8.28990138076272,8.33471165849658,8.20028082529502,8.30483814000734,2923157.51261331,0.0,1.0
1996-03-28,69.875,70.5,68.875,69.0,444200,8.3496484177412,8.42433221396428,8.23015434378426,8.24509110302887,3717339.15574816,0.0,1.0
1996-03-29,69.5,70.75,68.875,70.75,459000,8.30483814000734,8.45420573245352,8.23015434378426,8.45420573245352,3841194.6701675,0.0,1.0
1996-04-01,67.5,68.25,67.0,68.0,458100,8.06584999209346,8.15547054756117,8.00610295511499,8.12559702907193,3833662.91591227,0.0,1.0
1996-04-02,67.5,68.25,67.0,68.25,702000,8.06584999209346,8.15547054756117,8.00610295511499,8.15547054756117,5874768.31907971,0.0,1.0
1996-04-03,66.625,67.875,65.875,67.5,413900,7.96129267738114,8.11066026982732,7.87167212191344,8.06584999209346,3463770.09582207,0.0,1.0
1996-04-04,68.25,68.375,66.625,66.75,334900,8.15547054756117,8.17040730680579,7.96129267738114,7.97622943662576,2802649.44452962,0.0,1.0
1996-04-08,67.62,68.25,67.0,68.25,512600,8.0801892809683,8.15547054756117,8.00610295511499,8.15547054756117,4289752.47914567,0.0,1.0
1996-04-09,67.625,68.25,67.0,67.0,470600,8.08078675133808,8.15547054756117,8.00610295511499,8.00610295511499,3938270.61390158,0.0,1.0
1996-04-10,66.75,67.75,66.625,67.5,412100,7.97622943662576,8.0957235105827,7.96129267738114,8.06584999209346,3448706.58731161,0.0,1.0
1996-04-11,66.5,67.625,66.25,66.75,779000,7.94635591813652,8.08078675133808,7.91648239964729,7.97622943662576,6519151.73869387,0.0,1.0
1996-04-12,68.625,68.625,66.5,67.25,789900,8.20028082529502,8.20028082529502,7.94635591813652,8.03597647360423,6610369.65134055,0.0,1.0
1996-04-15,71.62,71.88,70.12,70.25,647800,8.55816557679606,8.58923403602486,8.37892446586065,8.39445869547505,5421189.34059805,0.0,1.0
1996-04-16,71.625,71.875,70.125,70.25,1046700,8.55876304716584,8.58863656565508,8.37952193623043,8.39445869547505,8759430.19883295,0.0,1.0
1996-04-17,70.5,71.5,69.625,71.5,908200,8.42433221396428,8.54382628792122,8.31977489925196,8.54382628792122,7600376.90511139,0.0,1.0
1996-04-18,67.75,70.0,67.375,69.625,1275900,8.13754643646763,8.40779705612891,8.09250466652408,8.36275528618537,10622639.8429651,0.35,1.0
1996-04-19,65.375,67.0,64.625,66.0,1876300,7.85228189349182,8.04746289658053,7.76219835360473,7.9273515100644,15621333.2842351,0.0,1.0
1996-04-22,65.5,65.75,65.12,65.12,663200,7.86729581680634,7.89732366343537,7.82165348993021,7.82165348993021,5521541.45611292,0.0,1.0
1996-04-23,65.5,65.75,65.125,65.5,590500,7.86729581680634,7.89732366343537,7.82225404686279,7.86729581680634,4916269.94848414,0.0,1.0
1996-04-24,65.375,66.25,65.375,65.75,472400,7.85228189349182,7.95737935669343,7.85228189349182,7.89732366343537,3933015.95878731,0.0,1.0
1996-04-25,64.75,65.75,64.125,65.75,634600,7.77721227691924,7.89732366343537,7.70214266034666,7.89732366343537,5283429.14362072,0.0,1.0
1996-04-26,66.625,66.75,64.125,64.5,557300,8.00242112663698,8.0174350499515,7.70214266034666,7.74718443029021,4639859.85146522,0.0,1.0
1996-04-29,64.25,64.88,63.62,64.88,449200,7.71715658366118,7.79282675716634,7.64148641015602,7.79282675716634,3739861.91508734,0.0,1.0
1996-04-30,64.25,64.875,63.625,64.875,423700,7.71715658366118,7.79222620023376,7.6420869670886,7.79222620023376,3527558.97912401,0.0,1.0
1996-05-01,64.125,64.875,63.75,64.5,774800,7.70214266034666,7.79222620023376,7.65710089040312,7.74718443029021,6450679.01115244,0.0,1.0
1996-05-02,64.62,65.75,64.0,64.62,1079200,7.76159779667215,7.89732366343537,7.68712873703215,7.76159779667215,8984993.27418135,0.0,1.0
1996-05-03,64.625,65.375,63.625,63.75,882300,7.76219835360473,7.85228189349182,7.6420869670886,7.65710089040312,7345681.58433117,0.0,1.0
1996-05-06,63.88,63.88,63.0,63.75,646500,7.67271537065021,7.67271537065021,7.56701735051602,7.65710089040312,5382503.84707028,0.0,1.0
1996-05-07,63.12,63.88,63.0,63.88,895800,7.58143071689796,7.67271537065021,7.56701735051602,7.67271537065021,7458077.25631176,0.0,1.0
1996-05-08,63.875,63.875,63.0,63.75,611500,7.67211481371763,7.67211481371763,7.56701735051602,7.65710089040312,5091107.66045394,0.0,1.0
1996-05-09,63.125,63.875,63.0,63.75,599600,7.58203127383054,7.67211481371763,7.56701735051602,7.65710089040312,4992032.95700439,0.0,1.0
1996-05-10,63.0,63.375,62.0,62.625,408600,7.56701735051602,7.61205912045957,7.44690596399989,7.52197558057247,3401842.3386124,0.0,1.0
1996-05-13,64.12,64.25,63.5,63.62,458400,7.70154210341408,7.71715658366118,7.62707304377408,7.64148641015602,3816457.48414078,0.0,1.0
1996-05-14,65.25,65.62,64.62,64.62,1097400,7.83726797017731,7.88170918318828,7.76159779667215,7.76159779667215,9136519.29122184,0.0,1.0
1996-05-15,64.125,64.25,63.5,63.75,848400,7.70214266034666,7.71715658366118,7.62707304377408,7.65710089040312,7063443.56357993,0.0,1.0
1996-05-16,65.25,65.625,64.625,64.75,946700,7.83726797017731,7.88230974012086,7.76219835360473,7.77721227691924,7881850.56770523,0.0,1.0
1996-05-17,66.75,67.125,65.75,65.75,713100,8.0174350499515,8.06247681989505,7.89732366343537,7.89732366343537,5936989.1621745,0.0,1.0
1996-05-20,67.88,69.25,67.75,68.88,607200,8.15316091671472,8.31771351624182,8.13754643646763,8.27327230323085,5055307.55752679,0.0,1.0
1996-05-21,68.5,68.88,68.12,68.12,727500,8.22762997635472,8.27327230323085,8.18198764947859,8.18198764947859,6056877.87895379,0.0,1.0
1996-05-22,67.875,69.25,67.75,68.875,640800,8.15256035978214,8.31771351624182,8.13754643646763,8.27267174629827,5335047.89667847,0.0,1.0
1996-05-23,68.5,68.875,68.125,68.25,768000,8.22762997635472,8.27267174629827,8.18258820641117,8.19760212972569,6394064.89489555,0.0,1.0
1996-05-24,69.25,69.375,67.875,68.125,751500,8.31771351624182,8.33272743955633,8.15256035978214,8.18258820641117,6256692.40691927,0.0,1.0
1996-05-28,67.75,68.38,67.62,68.38,547700,8.13754643646763,8.21321660997279,8.12193195622053,8.21321660997279,4559934.04027902,0.0,1.0
1996-05-29,68.0,68.12,67.75,67.75,377400,8.16757428309666,8.18198764947859,8.13754643646763,8.13754643646763,3142083.45225726,0.0,1.0
1996-05-30,67.75,68.375,67.625,67.875,1365900,8.13754643646763,8.21261605304021,8.12253251315311,8.15256035978214,11371944.3228357,0.0,1.0
1996-05-31,68.0,68.125,67.75,67.75,783000,8.16757428309666,8.18258820641117,8.13754643646763,8.13754643646763,6518948.97487397,0.0,1.0
1996-06-03,64.38,65.5,64.25,65.5,698700,7.73277106390828,7.86729581680634,7.71715658366118,7.86729581680634,5817100.4453952,0.0,1.0
1996-06-04,64.375,65.5,64.25,65.375,883700,7.7321705069757,7.86729581680634,7.71715658366118,7.85228189349182,7357337.43179582,0.0,1.0
1996-06-05,65.75,66.0,64.5,64.5,425000,7.89732366343537,7.9273515100644,7.74718443029021,7.74718443029021,3538382.26605548,0.0,1.0
1996-06-06,66.125,66.25,65.25,65.75,510400,7.94236543337892,7.95737935669343,7.83726797017731,7.89732366343537,4249388.96139933,0.0,1.0
1996-06-07,64.875,66.25,64.875,65.875,603800,7.79222620023376,7.95737935669343,7.79222620023376,7.91233758674989,5027000.49939835,0.0,1.0
1996-06-10,65.0,66.62,64.88,65.62,393900,7.80724012354828,8.0018205697044,7.79282675716634,7.88170918318828,3279455.94023353,0.0,1.0
1996-06-11,66.0,66.5,65.12,65.12,336300,7.9273515100644,7.98740720332247,7.82165348993021,7.82165348993021,2799901.07311637,0.0,1.0
1996-06-12,66.0,66.5,65.125,65.125,434900,7.9273515100644,7.98740720332247,7.82225404686279,7.82225404686279,3620805.75884124,0.0,1.0
1996-06-13,64.75,66.875,64.625,66.0,434900,7.77721227691924,8.03244897326601,7.76219835360473,7.9273515100644,3620805.75884124,0.0,1.0
1996-06-14,64.625,65.375,64.25,64.75,491300,7.76219835360473,7.85228189349182,7.71715658366118,7.77721227691924,4090369.89956013,0.0,1.0
1996-06-17,65.38,65.88,65.0,65.25,349600,7.8528824504244,7.91293814368247,7.80724012354828,7.83726797017731,2910631.62403058,0.0,1.0
1996-06-18,65.375,65.875,65.0,65.5,583100,7.85228189349182,7.91233758674989,7.80724012354828,7.86729581680634,4854660.46902812,0.0,1.0
1996-06-19,65.625,67.375,65.5,65.875,720900,7.88230974012086,8.09250466652408,7.86729581680634,7.91233758674989,6001928.88376328,0.0,1.0
1996-06-20,66.0,66.75,65.375,65.375,627500,7.9273515100644,8.0174350499515,7.85228189349182,7.85228189349182,5224317.34576427,0.0,1.0
1996-06-21,67.125,68.0,66.0,66.0,952200,8.06247681989505,8.16757428309666,7.9273515100644,7.9273515100644,7927641.39703065,0.0,1.0
1996-06-24,69.25,69.75,68.62,68.75,546100,8.31771351624182,8.37776920949988,8.24204334273666,8.25765782298375,4546613.07174799,0.0,1.0
1996-06-25,69.25,69.75,68.625,68.625,586300,8.31771351624182,8.37776920949988,8.24264389966924,8.24264389966924,4881302.40609018,0.0,1.0
1996-06-26,68.25,69.25,67.875,69.0,583600,8.19760212972569,8.31771351624182,8.15256035978214,8.28768566961278,4858823.27169406,0.0,1.0
1996-06-27,67.0,68.5,66.75,68.0,1166300,8.04746289658053,8.22762997635472,8.0174350499515,8.16757428309666,9710153.49858942,0.0,1.0
1996-06-28,67.25,67.75,67.0,67.125,808200,8.07749074320956,8.13754643646763,8.04746289658053,8.06247681989505,6728754.22923774,0.0,1.0
1996-07-01,70.0,70.25,66.88,67.75,902300,8.40779705612891,8.43782490275794,8.03304953019859,8.13754643646763,7512193.69096908,0.0,1.0
1996-07-02,69.88,70.0,68.88,70.0,487200,8.39338368974698,8.40779705612891,8.27327230323085,8.40779705612891,4056234.91769936,0.0,1.0
1996-07-03,70.0,70.25,66.875,68.125,439900,8.40779705612891,8.43782490275794,8.03244897326601,8.18258820641117,3662433.78550072,0.0,1.0
1996-07-05,70.125,70.875,69.625,69.875,435400,8.42281097944343,8.51289451933052,8.36275528618537,8.3927831328144,3624968.56150719,0.0,1.0
1996-07-08,69.25,69.75,68.5,68.5,598200,8.31771351624182,8.37776920949988,8.22762997635472,8.22762997635472,4980377.10953973,0.0,1.0
1996-07-09,69.88,70.5,69.62,69.62,498000,8.39338368974698,8.46785274938698,8.36215472925278,8.36215472925278,4146151.45528383,0.0,1.0
1996-07-10,69.25,69.75,68.5,68.625,741900,8.31771351624182,8.37776920949988,8.22762997635472,8.24264389966924,6176766.59573308,0.0,1.0
1996-07-11,69.875,70.5,69.625,70.5,644700,8.3927831328144,8.46785274938698,8.36275528618537,8.46785274938698,5367517.75747286,0.0,1.0
1996-07-12,69.25,70.25,68.375,70.125,589900,8.31771351624182,8.43782490275794,8.21261605304021,8.42281097944343,4911274.585285,0.0,1.0
1996-07-15,63.75,67.12,63.75,67.12,885200,7.65710089040312,8.06187626296247,7.65710089040312,8.06187626296247,7369825.83979367,0.0,1.0
1996-07-16,66.38,67.12,62.75,63.75,1881200,7.97299383694053,8.06187626296247,7.53698950388699,7.65710089040312,15662128.7503613,0.0,1.0
1996-07-17,63.75,67.125,63.75,67.125,1493300,7.65710089040312,8.06247681989505,7.65710089040312,8.06247681989505,12432626.4421192,0.0,1.0
1996-07-18,66.375,67.125,62.75,65.25,1365200,8.0204378346144,8.11106425082474,7.58241015626446,7.88449821029891,11298030.3405539,0.4,1.0
1996-07-19,65.75,66.375,65.125,65.875,937300,7.94491582110579,8.0204378346144,7.86939380759718,7.96002022380751,7756844.29988367,0.0,1.0
1996-07-22,65.62,66.75,65.62,66.75,1148500,7.929207242296,8.06575104271957,7.929207242296,8.06575104271957,9504679.05517592,0.0,1.0
1996-07-23,64.75,65.88,64.5,65.62,894900,7.82408059949202,7.96062439991558,7.79387179408857,7.929207242296,7405953.23158635,0.0,1.0
1996-07-24,65.625,66.75,65.625,66.75,1086200,7.92981141840407,8.06575104271957,7.92981141840407,8.06575104271957,8989100.90529568,0.0,1.0
1996-07-25,64.75,65.875,64.5,65.5,523700,7.82408059949202,7.96002022380751,7.79387179408857,7.91470701570235,4334001.23743633,0.0,1.0
1996-07-26,65.375,65.5,62.875,63.0,423500,7.89960261300063,7.91470701570235,7.59751455896619,7.61261896166791,3504772.81660165,0.0,1.0
1996-07-29,65.0,65.75,65.0,65.75,412700,7.85428940489546,7.94491582110579,7.85428940489546,7.94491582110579,3415394.90297876,0.0,1.0
1996-07-30,64.5,65.38,64.25,65.0,461900,7.79387179408857,7.9002067891087,7.76366298868513,7.85428940489546,3822560.95392752,0.0,1.0
1996-07-31,65.0,65.75,65.0,65.5,554300,7.85428940489546,7.94491582110579,7.85428940489546,7.91470701570235,4587238.65936788,0.0,1.0
1996-08-01,64.5,65.375,64.25,65.25,623500,7.79387179408857,7.89960261300063,7.76366298868513,7.88449821029891,5159919.36517387,0.0,1.0
1996-08-02,68.0,68.0,67.25,67.25,555400,8.21679506973679,8.21679506973679,8.12616865352646,8.12616865352646,4596341.96538503,0.0,1.0
1996-08-05,68.88,68.88,68.0,68.0,343100,8.32313006475691,8.32313006475691,8.21679506973679,8.21679506973679,2839403.90407563,0.0,1.0
1996-08-06,69.12,69.12,68.12,68.88,635100,8.35213051794422,8.35213051794422,8.23129529633044,8.32313006475691,5255917.86499105,0.0,1.0
1996-08-07,68.875,68.875,68.0,68.625,713100,8.32252588864884,8.32252588864884,8.21679506973679,8.2923170832454,5901425.01893422,0.0,1.0
1996-08-08,69.125,69.125,68.125,68.5,751600,8.35273469405229,8.35273469405229,8.23189947243851,8.27721268054368,6220040.72953436,0.0,1.0
1996-08-09,69.625,69.75,69.0,69.25,375800,8.41315230485918,8.4282567075609,8.33763029135057,8.36783909675401,3110020.36476718,0.0,1.0
1996-08-12,71.0,71.0,69.75,69.88,727900,8.57930073457812,8.57930073457812,8.4282567075609,8.44396528637069,6023905.86352856,0.0,1.0
1996-08-13,70.25,71.0,70.12,71.0,483500,8.48867431836779,8.57930073457812,8.472965739558,8.57930073457812,4001316.78117332,0.0,1.0
1996-08-14,71.0,71.0,69.75,69.875,297300,8.57930073457812,8.57930073457812,8.4282567075609,8.44336111026262,2460375.34445259,0.0,1.0
1996-08-15,70.25,71.0,70.125,71.0,385800,8.48867431836779,8.57930073457812,8.47356991566607,8.57930073457812,3192777.69219579,0.0,1.0
1996-08-16,69.875,70.375,69.75,70.375,428200,8.44336111026262,8.50377872106951,8.4282567075609,8.50377872106951,3543668.7604931,0.0,1.0
1996-08-19,70.38,70.62,69.62,69.75,579100,8.50438289717758,8.53338335036488,8.41254812875111,8.4282567075609,4792476.83139083,0.0,1.0
1996-08-20,71.38,71.38,70.25,70.38,542900,8.62521811879135,8.62521811879135,8.48867431836779,8.50438289717758,4492895.30609927,0.0,1.0
1996-08-21,70.375,70.625,69.625,69.75,630000,8.50377872106951,8.53398752647295,8.41315230485918,8.4282567075609,5213711.62800246,0.0,1.0
1996-08-22,71.375,71.375,70.25,70.75,666100,8.62461394268328,8.62461394268328,8.48867431836779,8.54909192917467,5512465.58001975,0.0,1.0
1996-08-23,71.375,71.875,70.875,71.625,271600,8.62461394268328,8.68503155349017,8.5641963318764,8.65482274808673,2247689.01296106,0.0,1.0
1996-08-26,71.25,71.38,70.5,71.25,313000,8.60950953998156,8.62521811879135,8.51888312377123,8.60950953998156,2590304.34851551,0.0,1.0
1996-08-27,71.0,71.5,70.62,71.25,334600,8.57930073457812,8.63971834538501,8.53338335036488,8.60950953998156,2769060.17576131,0.0,1.0
1996-08-28,71.25,71.375,70.5,71.375,451100,8.60950953998156,8.62461394268328,8.51888312377123,8.62461394268328,3733183.04030462,0.0,1.0
1996-08-29,71.0,71.5,70.625,71.5,358700,8.57930073457812,8.63971834538501,8.53398752647295,8.63971834538501,2968505.33486426,0.0,1.0
1996-08-30,70.125,71.125,69.875,71.125,216400,8.47356991566607,8.59440513727984,8.44336111026262,8.59440513727984,1790868.56555513,0.0,1.0
1996-09-03,69.38,69.62,67.5,68.88,546400,8.3835476755638,8.41254812875111,8.1563774589299,8.32313006475691,4521860.37069928,0.0,1.0
1996-09-04,69.375,69.625,67.5,68.375,582000,8.38294349945573,8.41315230485918,8.1563774589299,8.26210827784196,4816476.45634513,0.0,1.0
1996-09-05,71.0,71.125,69.25,69.25,500100,8.57930073457812,8.59440513727984,8.36783909675401,8.36783909675401,4138693.94470481,0.0,1.0
1996-09-06,70.25,71.25,69.875,70.75,513700,8.48867431836779,8.60950953998156,8.44336111026262,8.54909192917467,4251243.91000772,0.0,1.0
1996-09-09,73.5,73.62,72.12,72.12,630600,8.88138878861256,8.89588901520621,8.71463618278555,8.71463618278555,5218677.06764818,0.0,1.0
1996-09-10,73.5,73.625,72.125,72.5,529800,8.88138878861256,8.89649319131428,8.71524035889362,8.76055356699878,4384483.20716778,0.0,1.0
1996-09-11,72.5,73.75,72.25,73.75,395700,8.76055356699878,8.911597594016,8.73034476159534,8.911597594016,3274707.44635012,0.0,1.0
1996-09-12,72.125,73.25,72.125,72.5,375600,8.71524035889362,8.85117998320912,8.71524035889362,8.76055356699878,3108365.21821861,0.0,1.0
1996-09-13,71.875,73.25,71.625,72.625,633200,8.68503155349017,8.85117998320912,8.65482274808673,8.77565796970051,5240193.97277962,0.0,1.0
1996-09-16,74.62,75.0,74.12,74.12,524200,9.01672423681999,9.06264162103322,8.9563066260131,8.9563066260131,4338139.10380776,0.0,1.0
1996-09-17,74.625,75.0,74.125,74.625,487900,9.01732841292806,9.06264162103322,8.95691080212117,9.01732841292806,4037730.00524191,0.0,1.0
1996-09-18,73.5,75.0,73.0,74.625,433000,8.88138878861256,9.06264162103322,8.82097117780567,9.01732841292806,3583392.27765884,0.0,1.0
1996-09-19,73.125,74.0,72.875,73.25,470300,8.83607558050739,8.94180639941945,8.80586677510395,8.85117998320912,3892077.10896755,0.0,1.0
1996-09-20,74.5,74.5,72.5,73.25,666500,9.00222401022634,9.00222401022634,8.76055356699878,8.85117998320912,5515775.87311689,0.0,1.0
1996-09-23,75.0,75.12,74.5,75.12,404800,9.06264162103322,9.07714184762688,9.00222401022634,9.07714184762688,3350016.61431015,0.0,1.0
1996-09-24,75.0,75.125,74.5,74.875,498300,9.06264162103322,9.07774602373495,9.00222401022634,9.0475372183315,4123797.62576766,0.0,1.0
1996-09-25,75.375,75.875,74.625,75.0,369500,9.10795482913839,9.16837243994528,9.01732841292806,9.06264162103322,3057883.24848716,0.0,1.0
1996-09-26,74.75,75.375,74.625,75.375,589100,9.03243281562978,9.10795482913839,9.01732841292806,9.10795482913839,4875234.15881944,0.0,1.0
1996-09-27,74.25,74.75,73.875,74.25,491800,8.97201520482289,9.03243281562978,8.92670199671772,8.97201520482289,4070005.36293907,0.0,1.0
1996-09-30,75.38,75.5,73.88,74.0,608700,9.10855900524646,9.12305923184011,8.92730617282579,8.94180639941945,5037438.52057952,0.0,1.0
1996-10-01,75.375,75.5,73.875,73.875,438700,9.10795482913839,9.12305923184011,8.92670199671772,8.92670199671772,3630563.95429314,0.0,1.0
1996-10-02,74.12,74.62,73.88,73.88,440700,8.9563066260131,9.01672423681999,8.92730617282579,8.92730617282579,3647115.41977886,0.0,1.0
1996-10-03,73.75,75.25,73.75,74.875,348100,8.911597594016,9.09285042643667,8.911597594016,9.0475372183315,2880782.56778993,0.0,1.0
1996-10-04,74.125,74.625,73.875,74.0,858400,8.95691080212117,9.01732841292806,8.92670199671772,8.94180639941945,7103888.98647193,0.0,1.0
1996-10-07,72.88,73.38,72.25,73.38,540400,8.80647095121202,8.86688856201891,8.73034476159534,8.86688856201891,4472205.97424211,0.0,1.0
1996-10-08,72.25,73.0,72.12,72.88,565100,8.73034476159534,8.82097117780567,8.71463618278555,8.80647095121202,4676616.57299078,0.0,1.0
1996-10-09,72.875,73.375,72.25,72.625,585300,8.80586677510395,8.86628438591084,8.73034476159534,8.77565796970051,4843786.37439657,0.0,1.0
1996-10-10,72.25,73.0,72.125,72.625,715900,8.73034476159534,8.82097117780567,8.71524035889362,8.77565796970051,5924597.07061423,0.0,1.0
1996-10-11,71.875,72.125,71.375,72.0,698300,8.68503155349017,8.71524035889362,8.62461394268328,8.70013595619189,5778944.17433987,0.0,1.0
1996-10-14,74.12,74.75,73.25,73.25,557500,8.9563066260131,9.03243281562978,8.85117998320912,8.85117998320912,4613721.00414504,0.0,1.0
1996-10-15,76.25,77.5,74.88,74.88,1248700,9.21368564805045,9.36472967506766,9.04814139443957,9.04814139443957,10333907.4760106,0.0,1.0
1996-10-16,74.125,74.75,73.25,73.25,1055300,8.95691080212117,9.03243281562978,8.85117998320912,8.85117998320912,8733380.76354127,0.0,1.0
1996-10-17,76.25,77.5,74.875,76.5,566900,9.26201973669596,9.41385612582212,9.09499970865718,9.29238701452119,4667030.11101767,0.4,1.0
1996-10-18,74.75,76.25,74.125,74.875,727700,9.07981606974456,9.26201973669596,9.00389787518148,9.09499970865718,5990823.44644128,0.0,1.0
1996-10-21,74.0,74.75,73.75,74.12,463300,8.98871423626886,9.07981606974456,8.95834695844363,9.00329052962497,3814138.38496117,0.0,1.0
1996-10-22,73.12,74.0,72.88,74.0,318800,8.88182141832404,8.98871423626886,8.85266883161182,8.98871423626886,2624535.54311595,0.0,1.0
1996-10-23,74.0,74.75,73.75,74.0,1488600,8.98871423626886,9.07981606974456,8.95834695844363,8.98871423626886,12254967.4074103,0.0,1.0
1996-10-24,73.125,74.0,72.875,73.625,1556900,8.88242876388055,8.98871423626886,8.85206148605531,8.94316331953101,12817250.2731406,0.0,1.0
1996-10-25,72.0,72.875,71.625,72.0,488500,8.745776013667,8.85206148605531,8.70022509692915,8.745776013667,4021598.53454248,0.0,1.0
1996-10-28,69.25,70.38,69.25,70.38,837600,8.41173595758944,8.54899605335949,8.41173595758944,8.54899605335949,6895580.20989311,0.0,1.0
1996-10-29,69.25,70.38,69.0,69.25,992300,8.41173595758944,8.54899605335949,8.38136867976421,8.41173595758944,8169155.01704505,0.0,1.0
1996-10-30,69.25,70.375,69.25,70.0,1025600,8.41173595758944,8.54838870780299,8.41173595758944,8.50283779106514,8443298.78613464,0.0,1.0
1996-10-31,69.25,70.375,69.0,70.0,1327000,8.41173595758944,8.54838870780299,8.38136867976421,8.50283779106514,10924588.0354921,0.0,1.0
1996-11-01,68.75,70.25,68.5,69.5,1082800,8.35100140193898,8.53320506889037,8.32063412411374,8.44210323541467,8914200.39550173,0.0,1.0
1996-11-04,70.88,71.38,69.75,69.75,1089500,8.60973060900996,8.67046516466042,8.47247051323991,8.47247051323991,8969358.45114439,0.0,1.0
1996-11-05,70.875,71.375,69.75,69.875,1042600,8.60912326345345,8.66985781910392,8.47247051323991,8.48765415215252,8583252.06164584,0.0,1.0
1996-11-06,71.5,71.75,71.125,71.25,907600,8.68504145801653,8.71540873584177,8.63949054127869,8.6546741801913,7471858.40317453,0.0,1.0
1996-11-07,72.5,72.75,71.375,71.75,998000,8.80651056931747,8.8368778471427,8.66985781910392,8.71540873584177,8216080.52706939,0.0,1.0
1996-11-08,73.5,73.625,71.75,72.25,459300,8.9279796806184,8.94316331953101,8.71540873584177,8.77614329149223,3781208.20248795,0.0,1.0
1996-11-11,73.25,73.5,73.12,73.5,219500,8.89761240279316,8.9279796806184,8.88182141832404,8.9279796806184,1807043.76321817,0.0,1.0
1996-11-12,73.25,73.5,73.125,73.25,650300,8.89761240279316,8.9279796806184,8.88242876388055,8.89761240279316,5353624.4155844,0.0,1.0
1996-11-13,73.75,73.75,72.375,73.75,924900,8.95834695844363,8.95834695844363,8.79132693040485,8.95834695844363,7614281.44237122,0.0,1.0
1996-11-14,75.375,75.5,73.625,73.75,756600,9.15573426430764,9.17091790322026,8.94316331953101,8.95834695844363,6228744.01481032,0.0,1.0
1996-11-15,74.75,75.5,74.5,75.0,890900,9.07981606974456,9.17091790322026,9.04944879191933,9.11018334756979,7334374.89134882,0.0,1.0
1996-11-18,73.62,74.38,73.12,73.5,1066800,8.94255597397451,9.03487249856322,8.88182141832404,8.9279796806184,8782479.66560884,0.0,1.0
1996-11-19,73.625,74.375,73.125,74.0,389300,8.94316331953101,9.03426515300671,8.88242876388055,8.98871423626886,3204930.00920653,0.0,1.0
1996-11-20,74.0,74.375,73.75,74.0,1403200,8.98871423626886,9.03426515300671,8.95834695844363,8.98871423626886,11551908.011607,0.0,1.0
1996-11-21,78.75,78.875,76.375,76.5,1347500,9.56569251494828,9.5808761538609,9.27720337560857,9.29238701452119,11093355.2206673,0.0,1.0
1996-11-22,77.5,78.375,77.0,78.25,903000,9.41385612582212,9.52014159821043,9.35312157017165,9.50495795929782,7433988.69333032,0.0,1.0
1996-11-25,80.12,80.12,78.5,80.0,633800,9.73210519743056,9.73210519743056,9.53532523712305,9.71752890407445,5217787.41288234,0.0,1.0
1996-11-26,80.125,80.125,78.5,79.5,814400,9.73271254298706,9.73271254298706,9.53532523712305,9.65679434842398,6704585.15154841,0.0,1.0
1996-11-27,78.125,80.375,77.875,79.875,581000,9.4897743203852,9.76307982081229,9.45940704255997,9.70234526516183,4783109.00423579,0.0,1.0
1996-11-29,79.12,79.88,79.12,79.62,205200,9.61063608612963,9.70295261071833,9.61063608612963,9.67137064178009,1689318.36087639,0.0,1.0
1996-12-02,79.0,79.62,77.88,79.12,481300,9.59605979277351,9.67137064178009,9.46001438811647,9.61063608612963,3962324.20609068,0.0,1.0
1996-12-03,77.5,79.38,77.5,79.0,605000,9.41385612582212,9.64221805506787,9.41385612582212,9.59605979277351,4980690.09907513,0.0,1.0
1996-12-04,77.0,78.12,76.88,77.5,640000,9.35312157017165,9.4891669748287,9.33854527681554,9.41385612582212,5268829.19571584,0.0,1.0
1996-12-05,77.75,77.75,76.38,77.0,648900,9.44422340364735,9.44422340364735,9.27781072116508,9.35312157017165,5342098.85171877,0.0,1.0
1996-12-06,77.0,77.88,76.0,77.75,714600,9.35312157017165,9.46001438811647,9.23165245887072,9.44422340364735,5882977.09884147,0.0,1.0
1996-12-09,77.5,77.75,77.0,77.0,312700,9.41385612582212,9.44422340364735,9.35312157017165,9.35312157017165,2574317.01484429,0.0,1.0
1996-12-10,78.75,79.38,77.5,77.5,488600,9.56569251494828,9.64221805506787,9.41385612582212,9.41385612582212,4022421.78910431,0.0,1.0
1996-12-11,77.0,78.12,76.0,78.12,925700,9.35312157017165,9.4891669748287,9.23165245887072,9.4891669748287,7620867.47886587,0.0,1.0
1996-12-12,76.5,77.5,76.5,77.0,530300,9.29238701452119,9.41385612582212,9.29238701452119,9.35312157017165,4365718.94138767,0.0,1.0
1996-12-13,76.12,77.12,75.75,76.5,605500,9.24622875222684,9.36769786352777,9.20128518104549,9.29238701452119,4984806.37188428,0.0,1.0
1996-12-16,74.75,76.88,74.75,76.12,485100,9.07981606974456,9.33854527681554,9.07981606974456,9.24622875222684,3993607.87944024,0.0,1.0
1996-12-17,73.88,74.62,73.5,74.62,882300,8.97413794291275,9.06402508527544,8.9279796806184,9.06402508527544,7263574.99903139,0.0,1.0
1996-12-18,74.25,75.12,73.75,73.88,588900,9.0190815140941,9.12475964092591,8.95834695844363,8.97413794291275,4848146.1146204,0.0,1.0
1996-12-19,75.0,76.25,74.62,74.62,796500,9.11018334756979,9.26201973669596,9.06402508527544,9.06402508527544,6557222.58498073,0.0,1.0
1996-12-20,75.5,76.12,75.12,75.12,1202100,9.17091790322026,9.24622875222684,9.12475964092591,9.12475964092591,9896343.08776564,0.0,1.0
1996-12-23,76.75,77.12,75.5,75.5,542600,9.32275429234642,9.36769786352777,9.17091790322026,9.17091790322026,4466979.25249284,0.0,1.0
1996-12-24,76.38,76.88,76.25,76.75,159800,9.27781072116508,9.33854527681554,9.26201973669596,9.32275429234642,1315560.7898053,0.0,1.0
1996-12-26,76.75,77.25,76.38,76.38,412300,9.32275429234642,9.38348884799689,9.27781072116508,9.27781072116508,3394278.55842756,0.0,1.0
1996-12-27,76.75,77.0,76.38,76.75,477200,9.32275429234642,9.35312157017165,9.27781072116508,9.32275429234642,3928570.76905562,0.0,1.0
1996-12-30,76.0,76.88,75.88,76.75,391700,9.23165245887072,9.33854527681554,9.21707616551461,9.32275429234642,3224688.11869046,0.0,1.0
1996-12-31,75.25,76.5,75.12,76.0,407600,9.14055062539503,9.29238701452119,9.12475964092591,9.23165245887072,3355585.59402152,0.0,1.0
1997-01-02,73.0,74.13,72.5,73.75,1244200,8.86724512496793,9.00450522073798,8.80651056931747,8.95834695844363,10242933.2582963,0.0,1.0
1997-01-03,74.75,75.25,73.5,74.0,900700,9.07981606974456,9.14055062539503,8.9279796806184,8.98871423626886,7415053.83840822,0.0,1.0
1997-01-06,75.13,76.38,74.5,74.75,649200,9.12597433203891,9.27781072116508,9.04944879191933,9.07981606974456,5344568.61540426,0.0,1.0
1997-01-07,75.38,75.38,74.0,74.88,495400,9.15634160986415,9.15634160986415,8.98871423626886,9.09560705421368,4078403.09930879,0.0,1.0
1997-01-08,75.13,76.75,75.13,75.88,570300,9.12597433203891,9.32275429234642,9.12597433203891,9.21707616551461,4695020.76611992,0.0,1.0
1997-01-09,76.13,77.25,75.0,75.38,713700,9.24744344333984,9.38348884799689,9.11018334756979,9.15634160986415,5875567.807785,0.0,1.0
1997-01-10,78.0,78.0,74.75,74.88,702500,9.47459068147258,9.47459068147258,9.07981606974456,9.09560705421368,5783363.29685997,0.0,1.0
1997-01-13,79.38,79.63,78.63,79.5,740500,9.64221805506787,9.6725853328931,9.55111622159217,9.65679434842398,6096200.03035559,0.0,1.0
1997-01-14,78.25,79.75,78.25,79.63,523500,9.50495795929782,9.68716162624921,9.50495795929782,9.6725853328931,4309737.63118319,0.0,1.0
1997-01-15,77.5,78.13,77.5,78.0,319300,9.41385612582212,9.4903816659417,9.41385612582212,9.47459068147258,2628651.81592511,0.0,1.0
1997-01-16,77.75,77.75,76.75,77.13,386200,9.49281104816772,9.49281104816772,9.37071701539386,9.41711274784793,3163135.7505842,0.4,1.0
1997-01-17,78.75,78.75,77.25,77.5,572500,9.61490508094158,9.61490508094158,9.43176403178079,9.46228753997426,4689008.84828963,0.0,1.0
1997-01-20,78.5,78.88,78.13,78.63,547800,9.58438157274812,9.63077730520219,9.53920678062179,9.60025379700872,4486705.75911451,0.0,1.0
1997-01-21,76.38,77.5,76.0,76.38,2011900,9.32554222326753,9.46228753997426,9.27914649081347,9.32554222326753,16478282.798033,0.0,1.0
1997-01-22,75.88,77.38,75.75,76.88,1343900,9.2644952068806,9.44763625604139,9.24862298262,9.38658923965446,11007089.9409894,0.0,1.0
1997-01-23,75.38,77.0,75.25,76.38,1284700,9.20344819049367,9.40124052358733,9.18757596623307,9.32554222326753,10522217.7596466,0.0,1.0
1997-01-24,75.25,75.75,74.63,75.5,1431400,9.18757596623307,9.24862298262,9.11187766591327,9.21809947442654,11723750.6819944,0.0,1.0
1997-01-27,75.88,76.13,75.13,75.5,1211400,9.2644952068806,9.29501871507407,9.17292468230021,9.21809947442654,9921860.81889617,0.0,1.0
1997-01-28,75.75,77.13,75.38,76.75,562500,9.24862298262,9.41711274784793,9.20344819049367,9.37071701539386,4607104.76360335,0.0,1.0
1997-01-29,76.0,76.25,75.5,75.75,1127000,9.27914649081347,9.30966999900693,9.21809947442654,9.24862298262,9230590.34414395,0.0,1.0
1997-01-30,77.25,77.38,76.13,76.5,859300,9.43176403178079,9.44763625604139,9.29501871507407,9.3401935072004,7038017.99709219,0.0,1.0
1997-01-31,77.63,78.13,77.38,77.5,623200,9.47815976423486,9.53920678062179,9.44763625604139,9.46228753997426,5104262.55764908,0.0,1.0
1997-02-03,76.63,77.5,76.25,77.38,436400,9.356065731461,9.46228753997426,9.30966999900693,9.44763625604139,3574294.25570933,0.0,1.0
1997-02-04,77.5,77.88,76.38,76.38,524300,9.46228753997426,9.50868327242832,9.32554222326753,9.32554222326753,4294231.16010175,0.0,1.0
1997-02-05,77.63,78.63,77.5,78.13,666100,9.47815976423486,9.60025379700872,9.46228753997426,9.53920678062179,5455631.08095323,0.0,1.0
1997-02-06,77.75,78.0,77.25,77.63,498200,9.49281104816772,9.52333455636119,9.43176403178079,9.47815976423486,4080461.49907056,0.0,1.0
1997-02-07,79.5,79.5,78.0,78.88,438000,9.70647560552198,9.70647560552198,9.52333455636119,9.63077730520219,3587398.90925914,0.0,1.0
1997-02-10,79.13,80.38,79.0,79.25,605000,9.66130081339565,9.81391835436298,9.64542858913505,9.67595209732852,4955197.12352005,0.0,1.0
1997-02-11,79.13,79.38,78.25,79.25,394100,9.66130081339565,9.69182432158912,9.55385806455465,9.67595209732852,3227839.97748636,0.0,1.0
1997-02-12,79.5,79.5,78.5,78.88,464000,9.70647560552198,9.70647560552198,9.58438157274812,9.63077730520219,3800349.52944347,0.0,1.0
1997-02-13,83.13,83.38,79.25,79.63,1014000,10.1496769444911,10.1802004526846,9.67595209732852,9.72234782978258,8305074.18718897,0.0,1.0
1997-02-14,79.75,83.13,79.75,82.38,813700,9.73699911371545,10.1496769444911,9.73699911371545,10.0581064199107,6664535.37092274,0.0,1.0
1997-02-18,79.88,79.88,78.63,79.5,836400,9.75287133797605,9.75287133797605,9.60025379700872,9.70647560552198,6850457.6431606,0.0,1.0
1997-02-19,80.38,81.63,79.5,79.75,502900,9.81391835436298,9.9665358953303,9.70647560552198,9.73699911371545,4118956.41887311,0.0,1.0
1997-02-20,78.75,80.13,78.75,79.88,635500,9.61490508094158,9.78339484616951,9.61490508094158,9.75287133797605,5205004.58181321,0.0,1.0
1997-02-21,79.63,79.75,78.88,79.13,444100,9.72234782978258,9.73699911371545,9.63077730520219,9.66130081339565,3637360.40091777,0.0,1.0
1997-02-24,80.88,80.88,79.13,79.38,645800,9.87496537074991,9.87496537074991,9.66130081339565,9.69182432158912,5289365.78904007,0.0,1.0
1997-02-25,80.88,81.13,80.13,80.88,307300,9.87496537074991,9.90548887894338,9.78339484616951,9.87496537074991,2516912.52240944,0.0,1.0
1997-02-26,80.63,81.38,79.5,80.63,506600,9.84444186255644,9.93601238713684,9.70647560552198,9.84444186255644,4149260.93020703,0.0,1.0
1997-02-27,79.63,80.38,79.5,79.88,415200,9.72234782978258,9.81391835436298,9.70647560552198,9.75287133797605,3400657.59617442,0.0,1.0
1997-02-28,78.25,79.5,78.25,79.13,412700,9.55385806455465,9.70647560552198,9.55385806455465,9.66130081339565,3380181.57500285,0.0,1.0
1997-03-03,78.75,78.88,77.75,78.13,401800,9.61490508094158,9.63077730520219,9.49281104816772,9.53920678062179,3290906.1226948,0.0,1.0
1997-03-04,78.13,79.63,78.0,79.63,391800,9.53920678062179,9.72234782978258,9.52333455636119,9.72234782978258,3209002.03800852,0.0,1.0
1997-03-05,79.88,80.0,78.38,78.5,354100,9.75287133797605,9.76752262190891,9.56973028881526,9.58438157274812,2900223.63874124,0.0,1.0
1997-03-06,80.38,80.75,79.63,80.13,871000,9.81391835436298,9.85909314648931,9.72234782978258,9.78339484616951,7133845.77617514,0.0,1.0
1997-03-07,81.5,81.75,80.38,80.5,320700,9.9506636710697,9.98118717926317,9.81391835436298,9.82856963829584,2626663.99588906,0.0,1.0
1997-03-10,81.63,81.63,80.25,81.5,420200,9.9665358953303,9.9665358953303,9.79804613010238,9.9506636710697,3441609.63851756,0.0,1.0
1997-03-11,80.25,81.5,80.25,81.5,351400,9.79804613010238,9.9506636710697,9.79804613010238,9.9506636710697,2878109.53587594,0.0,1.0
1997-03-12,80.63,81.13,79.88,80.0,367000,9.84444186255644,9.90548887894338,9.75287133797605,9.76752262190891,3005879.90798654,0.0,1.0
1997-03-13,79.75,80.5,79.13,80.25,582200,9.73699911371545,9.82856963829584,9.66130081339565,9.79804613010238,4768455.81043532,0.0,1.0
1997-03-14,81.13,81.25,79.88,80.13,348600,9.90548887894338,9.92014016287624,9.75287133797605,9.78339484616951,2855176.39216378,0.0,1.0
1997-03-17,80.5,81.38,80.5,81.13,529500,9.82856963829584,9.93601238713684,9.82856963829584,9.90548887894338,4336821.28413862,0.0,1.0
1997-03-18,80.13,80.88,79.75,80.25,497900,9.78339484616951,9.87496537074991,9.73699911371545,9.79804613010238,4078004.37652997,0.0,1.0
1997-03-19,80.63,80.63,79.75,79.88,321400,9.84444186255644,9.84444186255644,9.73699911371545,9.75287133797605,2632397.2818171,0.0,1.0
1997-03-20,80.63,80.88,79.63,80.63,379600,9.84444186255644,9.87496537074991,9.72234782978258,9.84444186255644,3109079.05469126,0.0,1.0
1997-03-21,81.13,81.25,80.63,81.0,369700,9.90548887894338,9.92014016287624,9.84444186255644,9.88961665468277,3027994.01085183,0.0,1.0
1997-03-24,83.38,83.75,80.63,80.75,473500,10.1802004526846,10.2253752448109,9.84444186255644,9.85909314648931,3878158.40989543,0.0,1.0
1997-03-25,82.25,83.38,81.88,83.38,594800,10.0422341956501,10.1802004526846,9.99705940352377,10.1802004526846,4871654.95714004,0.0,1.0
1997-03-26,81.0,82.38,80.88,82.38,763400,9.88961665468277,10.0581064199107,9.87496537074991,10.0581064199107,6252557.82495075,0.0,1.0
1997-03-27,80.13,81.63,79.88,81.13,444300,9.78339484616951,9.9665358953303,9.75287133797605,9.90548887894338,3638998.4826115,0.0,1.0
1997-03-31,80.25,80.88,79.38,80.0,524600,9.79804613010238,9.87496537074991,9.69182432158912,9.76752262190891,4296688.28264234,0.0,1.0
1997-04-01,79.0,80.25,78.75,80.0,554100,9.64542858913505,9.79804613010238,9.61490508094158,9.76752262190891,4538305.33246687,0.0,1.0
1997-04-02,78.38,80.0,78.25,78.63,509000,9.56973028881526,9.76752262190891,9.55385806455465,9.60025379700872,4168917.91053174,0.0,1.0
1997-04-03,77.25,78.5,77.25,78.13,681200,9.43176403178079,9.58438157274812,9.43176403178079,9.53920678062179,5579306.24882951,0.0,1.0
1997-04-04,79.13,79.5,76.38,77.13,471500,9.66130081339565,9.70647560552198,9.32554222326753,9.41711274784793,3861777.59295818,0.0,1.0
1997-04-07,78.75,79.38,78.38,79.38,252300,9.61490508094158,9.69182432158912,9.56973028881526,9.69182432158912,2066440.05663489,0.0,1.0
1997-04-08,77.88,78.38,77.63,78.0,466800,9.50868327242832,9.56973028881526,9.47815976423486,9.52333455636119,3823282.67315563,0.0,1.0
1997-04-09,78.25,78.75,78.0,78.13,419400,9.55385806455465,9.61490508094158,9.52333455636119,9.53920678062179,3435057.31174266,0.0,1.0
1997-04-10,77.75,78.25,77.38,77.88,431500,9.49281104816772,9.55385806455465,9.44763625604139,9.50868327242832,3534161.25421306,0.0,1.0
1997-04-11,76.88,77.63,76.75,77.13,307400,9.38658923965446,9.47815976423486,9.37071701539386,9.41711274784793,2517731.5632563,0.0,1.0
1997-04-14,79.38,79.88,76.5,76.75,318800,9.69182432158912,9.75287133797605,9.3401935072004,9.37071701539386,2611102.21979866,0.0,1.0
1997-04-15,83.0,83.13,80.25,80.5,1126800,10.1338047202305,10.1496769444911,9.79804613010238,9.82856963829584,9228952.26245022,0.0,1.0
1997-04-16,84.63,85.63,82.5,83.0,1129700,10.3328179936519,10.4549120264258,10.0727577038436,10.1338047202305,9252704.44700924,0.0,1.0
1997-04-17,85.63,85.63,83.88,84.13,628600,10.5037496395353,10.5037496395353,10.2890869994654,10.3197530909039,5124552.64521912,0.4,1.0
1997-04-18,84.13,85.88,83.75,85.75,370700,10.3197530909039,10.5344157309739,10.2731406319173,10.5184693634258,3022067.55581091,0.0,1.0
1997-04-21,84.25,85.13,83.63,84.25,416300,10.3344728147945,10.4424174566582,10.2584209080268,10.3344728147945,3393813.65925025,0.0,1.0
1997-04-22,87.0,87.38,83.75,84.25,508000,10.6717998206186,10.7184122796052,10.2731406319173,10.3344728147945,4141382.02954393,0.0,1.0
1997-04-23,89.13,89.75,86.75,87.0,688500,10.9330749196751,11.0091268264428,10.64113372918,10.6717998206186,5612877.02232481,0.0,1.0
1997-04-24,87.25,90.63,87.13,90.5,872200,10.7024659120572,11.1170714683065,10.6877461881667,11.1011251007584,7110459.46096103,0.0,1.0
1997-04-25,87.13,88.38,86.38,87.0,406100,10.6877461881667,10.8410766453594,10.595747913851,10.6717998206186,3310659.92558618,0.0,1.0
1997-04-28,88.25,88.63,87.0,87.5,294100,10.8251302778114,10.871742736798,10.6717998206186,10.7331320034957,2397599.32064738,0.0,1.0
1997-04-29,87.88,89.5,87.63,89.0,497600,10.7797444624823,10.9784607350042,10.7490783710438,10.9171285521271,4056597.83051391,0.0,1.0
1997-04-30,89.0,90.88,88.0,88.13,630100,10.9171285521271,11.147737559745,10.7944641863728,10.8104105539209,5136781.13546383,0.0,1.0
1997-05-01,90.75,90.75,88.75,89.0,479000,11.131791192197,11.131791192197,10.8864624606885,10.9171285521271,3904964.55147941,0.0,1.0
1997-05-02,93.38,93.63,90.0,91.0,664200,11.4543984741306,11.4850645655692,11.0397929178813,11.1624572836355,5414775.4803604,0.0,1.0
1997-05-05,95.63,95.75,92.88,93.63,695800,11.7303932970777,11.7451130209682,11.3930662912535,11.4850645655692,5672389.0081824,0.0,1.0
1997-05-06,94.38,95.88,94.0,95.38,727300,11.5770628398849,11.7610593885162,11.5304503808983,11.6997272056391,5929187.30332144,0.0,1.0
1997-05-07,92.38,94.13,92.38,93.25,551700,11.3317341083764,11.5463967484463,11.3317341083764,11.4384521065826,4497638.71200666,0.0,1.0
1997-05-08,94.25,95.25,92.5,93.0,609500,11.5611164723368,11.6837808380911,11.3464538322669,11.407786015144,4968843.20276974,0.0,1.0
1997-05-09,96.63,96.88,94.75,95.5,615900,11.8530576628319,11.8837237542705,11.6224486552139,11.7144469295296,5021018.09448052,0.0,1.0
1997-05-12,96.25,96.63,94.25,94.63,1084900,11.8064452038453,11.8530576628319,11.5611164723368,11.6077289313234,8844459.37766182,0.0,1.0
1997-05-13,97.13,97.88,95.63,96.13,1182100,11.914389845709,12.0063881200247,11.7303932970777,11.7917254799548,9636865.54551946,0.0,1.0
1997-05-14,95.88,99.25,95.75,97.38,781400,11.7610593885162,12.174438301108,11.7451130209682,11.9450559371476,6370228.18481424,0.0,1.0
1997-05-15,98.38,98.5,95.63,95.88,636000,12.0677203029018,12.0824400267923,11.7303932970777,11.7610593885162,5184879.86375973,0.0,1.0
1997-05-16,98.5,99.75,97.5,98.25,921200,12.0824400267923,12.2357704839851,11.9597756610381,12.0517739353538,7509923.4756218,0.0,1.0
1997-05-19,98.0,98.5,96.38,98.25,514300,12.0211078439152,12.0824400267923,11.8223915713933,12.0517739353538,4192741.68857174,0.0,1.0
1997-05-20,97.0,97.5,95.75,97.0,741200,11.898443478161,11.9597756610381,11.7451130209682,11.898443478161,6042504.64625581,0.0,1.0
1997-05-21,96.75,99.63,96.63,96.75,795800,11.8677773867224,12.2210507600946,11.8530576628319,11.8677773867224,6487621.69116351,0.0,1.0
1997-05-22,97.5,98.5,97.25,97.25,706400,11.9597756610381,12.0824400267923,11.9291095695995,11.9291095695995,5758803.6725784,0.0,1.0
1997-05-23,97.5,98.0,96.5,97.38,353300,11.9597756610381,12.0211078439152,11.8371112952839,11.9450559371476,2880217.06897218,0.0,1.0
1997-05-27,97.63,98.38,96.75,97.38,763000,11.9757220285861,12.0677203029018,11.8677773867224,11.9450559371476,6220225.37114572,0.0,1.0
1997-05-28,97.88,98.13,96.75,97.25,464700,12.0063881200247,12.0370542114633,11.8677773867224,11.9291095695995,3788386.27781312,0.0,1.0
1997-05-29,97.75,98.38,97.0,97.0,654500,11.9904417524766,12.0677203029018,11.898443478161,11.898443478161,5335697.91011124,0.0,1.0
1997-05-30,97.63,98.13,96.75,96.88,467800,11.9757220285861,12.0370542114633,11.8677773867224,11.8837237542705,3813658.49098554,0.0,1.0
1997-06-02,97.75,98.88,97.0,97.5,607500,11.9904417524766,12.1290524857789,11.898443478161,11.9597756610381,4952538.54911013,0.0,1.0
1997-06-03,97.13,99.13,97.0,97.5,365400,11.914389845709,12.1597185772175,11.898443478161,11.9597756610381,2978860.2236129,0.0,1.0
1997-06-04,98.13,98.38,96.75,97.0,772600,12.0370542114633,12.0677203029018,11.8677773867224,11.898443478161,6298487.70871187,0.0,1.0
1997-06-05,99.38,99.88,98.0,98.38,1142200,12.1903846686561,12.2517168515332,12.0211078439152,12.0677203029018,9311587.70500995,0.0,1.0
1997-06-06,100.1,102.1,99.13,99.38,1037200,12.2787030119991,12.5240317435076,12.1597185772175,12.1903846686561,8455593.38787985,0.0,1.0
1997-06-09,101.9,101.9,99.88,99.88,633400,12.4994988703567,12.4994988703567,12.2517168515332,12.2517168515332,5163683.81400223,0.0,1.0
1997-06-10,103.6,104.8,101.9,102.0,873100,12.7080282921389,12.855225531044,12.4994988703567,12.5117653069322,7117796.5551079,0.0,1.0
1997-06-11,103.5,104.6,102.6,103.6,964600,12.6957618555635,12.8306926578932,12.5853639263847,12.7080282921389,7863734.46003558,0.0,1.0
1997-06-12,105.8,106.0,104.0,104.8,911500,12.9778898967983,13.0024227699491,12.7570940384406,12.855225531044,7430845.90537259,0.0,1.0
1997-06-13,108.8,109.4,105.9,106.6,920100,13.345882994061,13.4194816135135,12.9901563333737,13.0760213894016,7500955.91610897,0.0,1.0
1997-06-16,107.9,108.8,107.8,108.4,742400,13.2354850648822,13.345882994061,13.2232186283067,13.2968172477593,6052287.43845158,0.0,1.0
1997-06-17,107.9,108.4,107.3,108.0,458700,13.2354850648822,13.2968172477593,13.1618864454296,13.2477515014576,3739472.31683424,0.0,1.0
1997-06-18,107.8,107.9,107.1,107.9,376000,13.2232186283067,13.2354850648822,13.1373535722788,13.2354850648822,3065274.8880089,0.0,1.0
1997-06-19,107.6,108.5,107.3,107.8,589800,13.1986857551559,13.3090836843347,13.1618864454296,13.2232186283067,4808242.36422245,0.0,1.0
1997-06-20,107.1,108.0,107.1,107.4,615000,13.1373535722788,13.2477515014576,13.1373535722788,13.174152882005,5013681.00033368,0.0,1.0
1997-06-23,105.4,107.8,105.4,107.0,443400,12.9288241504966,13.2232186283067,12.9288241504966,13.1250871357033,3614741.71633813,0.0,1.0
1997-06-24,108.4,108.6,105.8,106.4,677600,13.2968172477593,13.3213501209101,12.9778898967983,13.0514885162508,5524016.65987984,0.0,1.0
1997-06-25,107.1,108.9,106.6,107.9,555300,13.1373535722788,13.3581494306364,13.0760213894016,13.2354850648822,4526987.08859397,0.0,1.0
1997-06-26,105.6,107.8,105.0,106.8,457500,12.9533570236474,13.2232186283067,12.8797584041949,13.1005542625525,3729689.52463848,0.0,1.0
1997-06-27,108.0,109.0,105.6,106.6,479700,13.2477515014576,13.3704158672118,12.9533570236474,13.0760213894016,3910671.18026027,0.0,1.0
1997-06-30,107.4,108.4,105.8,108.1,785700,13.174152882005,13.2968172477593,12.9778898967983,13.260017938033,6405283.19018243,0.0,1.0
1997-07-01,105.3,107.5,105.0,106.9,737700,12.9165577139211,13.1864193185805,12.8797584041949,13.1128206991279,6013971.50235151,0.0,1.0
1997-07-02,107.3,107.8,104.5,105.0,714500,13.1618864454296,13.2232186283067,12.8184262213177,12.8797584041949,5824837.51989988,0.0,1.0
1997-07-03,109.1,109.5,108.3,108.6,327900,13.3826823037872,13.4317480500889,13.2845508111838,13.3213501209101,2673147.967495,0.0,1.0
1997-07-07,108.3,109.6,108.3,109.1,628100,13.2845508111838,13.4440144866644,13.2845508111838,13.3826823037872,5120476.48180423,0.0,1.0
1997-07-08,111.0,111.4,108.3,108.5,966700,13.6157445987203,13.664810345022,13.2845508111838,13.3090836843347,7880854.34637817,0.0,1.0
1997-07-09,111.8,112.3,110.3,110.3,1217900,13.7138760913237,13.7752082742008,13.5298795426923,13.5298795426923,9928718.84602666,0.0,1.0
1997-07-10,110.9,111.3,110.5,111.0,996500,13.6034781621449,13.6525439084466,13.5544124158432,13.6157445987203,8123793.68590652,0.0,1.0
1997-07-11,114.88,115.5,113.06,113.06,985200,14.0916823378467,14.1677342446144,13.868433192174,13.868433192174,8031672.39272969,0.0,1.0
1997-07-14,56.5,57.38,56.0,56.88,647750,13.8610733302288,14.0769626139562,13.7384089644745,13.954298248202,2640334.85200499,0.0,2.0
1997-07-15,55.5,56.13,55.0,55.75,1248600,13.6157445987203,13.7703016995706,13.493080232966,13.6770767815974,5089497.63985093,0.0,1.0
1997-07-16,56.0,56.38,55.75,55.88,1377300,13.7384089644745,13.8316338824477,13.6770767815974,13.7089695166935,5614099.87134927,0.0,1.0
1997-07-17,57.0,57.0,56.63,56.88,1225400,14.0450698788601,14.0450698788601,13.9539001270149,14.0155013106941,4973118.72439533,0.25,1.0
1997-07-18,54.88,55.75,54.5,55.25,1529100,13.5226918412604,13.7370639604641,13.429058042068,13.6138615931056,6205643.74202129,0.0,1.0
1997-07-21,56.38,56.38,54.5,54.75,1664400,13.8922989433357,13.8922989433357,13.429058042068,13.4906592257472,6754740.33367354,0.0,1.0
1997-07-22,56.25,57.5,54.63,55.0,1916200,13.8602663278225,14.1682722462185,13.4610906575812,13.5522604094264,7776636.28177437,0.0,1.0
1997-07-23,56.75,57.5,56.38,57.13,1691400,13.9834686951809,14.1682722462185,13.8922989433357,14.0771024943733,6864316.15018953,0.0,1.0
1997-07-24,55.0,55.81,54.56,55.69,1520800,13.5522604094264,13.7518482445471,13.443842326151,13.722279676381,6171959.32435158,0.0,1.0
1997-07-25,56.88,57.13,56.13,57.13,1563800,14.0155013106941,14.0771024943733,13.8306977596565,14.0771024943733,6346468.95806219,0.0,1.0
1997-07-28,57.13,57.25,56.5,56.88,1863700,14.0771024943733,14.1066710625393,13.9218675115017,14.0155013106941,7563572.19410443,0.0,1.0
1997-07-29,58.63,58.63,57.75,58.25,1641300,14.4467095964486,14.4467095964486,14.2298734298977,14.3530757972562,6660992.13509877,0.0,1.0
1997-07-30,59.75,59.88,57.75,58.25,797900,14.7226828993314,14.7547155148446,14.2298734298977,14.3530757972562,3238168.29622575,0.0,1.0
1997-07-31,56.0,59.5,56.0,59.44,1661500,13.7986651441433,14.6610817156522,13.7986651441433,14.6462974315692,6742971.07930701,0.0,1.0
1997-08-01,58.94,59.38,57.25,57.31,1902600,14.5230950642108,14.6315131474862,14.1066710625393,14.1214553466223,7721442.53715892,0.0,1.0
1997-08-04,58.88,59.0,57.5,58.88,1234500,14.5083107801278,14.5378793482938,14.1682722462185,14.5083107801278,5010049.83292478,0.0,1.0
1997-08-05,58.5,59.0,58.13,58.5,934500,14.4146769809354,14.5378793482938,14.3235072290901,14.4146769809354,3792540.76052507,0.0,1.0
1997-08-06,58.5,59.5,57.88,58.75,1107900,14.4146769809354,14.6610817156522,14.2619060454109,14.4762781646146,4496261.0043721,0.0,1.0
1997-08-07,60.75,61.63,60.5,61.25,1380100,14.9690876340483,15.1859238005991,14.9074864503691,15.0922900014067,5600947.5693961,0.0,1.0
1997-08-08,58.38,60.13,58.0,59.0,1713300,14.3851084127694,14.8163166985238,14.291474613577,14.5378793482938,6953194.31247469,0.0,1.0
1997-08-11,59.25,59.75,58.5,59.25,1007100,14.599480531973,14.7226828993314,14.4146769809354,14.599480531973,4087177.95604581,0.0,1.0
1997-08-12,58.63,59.38,58.25,58.88,1054200,14.4467095964486,14.6315131474862,14.3530757972562,14.5083107801278,4278326.88041255,0.0,1.0
1997-08-13,59.38,59.63,58.38,59.13,1371400,14.6315131474862,14.6931143311654,14.3851084127694,14.569911963807,5565639.80629652,0.0,1.0
1997-08-14,59.5,59.88,58.38,58.88,1137100,14.6610817156522,14.7547155148446,14.3851084127694,14.5083107801278,4614765.22075235,0.0,1.0
1997-08-15,58.13,59.0,58.13,58.75,951100,14.3235072290901,14.5378793482938,14.3235072290901,14.4762781646146,3859909.59586454,0.0,1.0
1997-08-18,58.38,58.5,57.38,58.0,1222500,14.3851084127694,14.4146769809354,14.1387036780525,14.291474613577,4961349.47002878,0.0,1.0
1997-08-19,59.63,59.63,58.5,58.63,1048600,14.6931143311654,14.6931143311654,14.4146769809354,14.4467095964486,4255600.04439444,0.0,1.0
1997-08-20,61.0,61.0,58.88,59.63,1230300,15.0306888177275,15.0306888177275,14.5083107801278,14.6931143311654,4993004.70591118,0.0,1.0
1997-08-21,60.13,61.38,59.5,60.5,1054400,14.8163166985238,15.1243226169199,14.6610817156522,14.9074864503691,4279138.5531275,0.0,1.0
1997-08-22,59.25,59.63,57.63,59.13,1255600,14.599480531973,14.6931143311654,14.2003048617317,14.569911963807,5095681.30435023,0.0,1.0
1997-08-25,59.75,60.25,59.25,59.5,680400,14.7226828993314,14.8458852666899,14.599480531973,14.6610817156522,2761310.57620254,0.0,1.0
1997-08-26,58.63,60.0,58.25,59.0,722800,14.4467095964486,14.7842840830106,14.3530757972562,14.5378793482938,2933385.19176835,0.0,1.0
1997-08-27,60.13,60.38,58.38,58.63,1057400,14.8163166985238,14.877917882203,14.3851084127694,14.4467095964486,4291313.6438515,0.0,1.0
1997-08-28,57.88,60.0,57.75,59.13,1392400,14.2619060454109,14.7842840830106,14.2298734298977,14.569911963807,5650865.44136451,0.0,1.0
1997-08-29,58.13,58.75,57.13,57.88,1315000,14.3235072290901,14.4762781646146,14.0771024943733,14.2619060454109,5336748.10068539,0.0,1.0
1997-09-02,58.5,59.38,57.88,58.5,1122800,14.4146769809354,14.6315131474862,14.2619060454109,14.4146769809354,4556730.62163462,0.0,1.0
1997-09-03,59.88,60.0,58.63,58.88,1080500,14.7547155148446,14.7842840830106,14.4467095964486,14.5083107801278,4385061.84242627,0.0,1.0
1997-09-04,56.38,57.75,56.0,56.63,3319100,13.8922989433357,14.2298734298977,13.7986651441433,13.9539001270149,13470114.5406728,0.0,1.0
1997-09-05,56.88,57.38,56.13,57.0,1701700,14.0155013106941,14.1387036780525,13.8306977596565,14.0450698788601,6906117.29500858,0.0,1.0
1997-09-08,56.38,57.13,56.25,56.75,777100,13.8922989433357,14.0771024943733,13.8602663278225,13.9834686951809,3153754.33387269,0.0,1.0
1997-09-09,55.38,56.13,55.13,55.63,1235600,13.6458942086188,13.8306977596565,13.5842930249396,13.707495392298,5014514.03285692,0.0,1.0
1997-09-10,53.5,55.25,53.25,55.13,1958300,13.1826533073512,13.6138615931056,13.1210521236719,13.5842930249396,7947493.38826778,0.0,1.0
1997-09-11,53.63,54.13,53.0,53.38,1455500,13.2146859228643,13.3378882902228,13.0594509399927,13.1530847391851,5906948.18292592,0.0,1.0
1997-09-12,54.0,54.25,53.38,54.0,937900,13.3058556747096,13.3674568583888,13.1530847391851,13.3058556747096,3806339.19667894,0.0,1.0
1997-09-15,53.5,54.13,53.25,54.0,1039100,13.1826533073512,13.3378882902228,13.1210521236719,13.3058556747096,4217045.59043509,0.0,1.0
1997-09-16,55.75,56.25,54.0,54.25,1290600,13.7370639604641,13.8602663278225,13.3058556747096,13.3674568583888,5237724.02946351,0.0,1.0
1997-09-17,55.38,55.75,54.13,55.5,1129000,13.6458942086188,13.7370639604641,13.3378882902228,13.6754627767848,4581892.47579756,0.0,1.0
1997-09-18,56.63,57.13,56.0,56.38,1240700,13.9539001270149,14.0771024943733,13.7986651441433,13.8922989433357,5035211.6870877,0.0,1.0
1997-09-19,55.88,56.13,55.5,55.63,1105000,13.7690965759772,13.8306977596565,13.6754627767848,13.707495392298,4484491.75000559,0.0,1.0
1997-09-22,56.63,56.75,55.5,55.63,959700,13.9539001270149,13.9834686951809,13.6754627767848,13.707495392298,3894811.52260665,0.0,1.0
1997-09-23,55.5,56.63,55.13,56.63,751400,13.6754627767848,13.9539001270149,13.5842930249396,13.9539001270149,3049454.3900038,0.0,1.0
1997-09-24,54.25,56.0,54.13,55.63,1172900,13.3674568583888,13.7986651441433,13.3378882902228,13.707495392298,4760054.63672537,0.0,1.0
1997-09-25,53.63,55.13,53.63,55.0,1063400,13.2146859228643,13.5842930249396,13.2146859228643,13.5522604094264,4315663.8252995,0.0,1.0
1997-09-26,54.13,54.5,53.75,54.13,1086900,13.3378882902228,13.429058042068,13.2442544910304,13.3378882902228,4411035.36930412,0.0,1.0
1997-09-29,54.13,54.5,53.63,53.88,790100,13.3378882902228,13.429058042068,13.2146859228643,13.2762871065436,3206513.06034335,0.0,1.0
1997-09-30,54.0,54.75,53.88,54.13,760000,13.3058556747096,13.4906592257472,13.2762871065436,13.3378882902228,3084356.31674591,0.0,1.0
1997-10-01,55.5,56.0,54.0,54.5,1239700,13.6754627767848,13.7986651441433,13.3058556747096,13.429058042068,5031153.32351306,0.0,1.0
1997-10-02,55.0,55.5,54.25,55.25,727900,13.5522604094264,13.6754627767848,13.3674568583888,13.6138615931056,2954082.84599915,0.0,1.0
1997-10-03,55.13,56.25,54.25,56.13,879400,13.5842930249396,13.8602663278225,13.3674568583888,13.8306977596565,3568924.927561,0.0,1.0
1997-10-06,57.25,57.38,55.63,56.0,1097400,14.1066710625393,14.1387036780525,13.707495392298,13.7986651441433,4453648.18683813,0.0,1.0
1997-10-07,57.88,58.0,56.75,57.25,884900,14.2619060454109,14.291474613577,13.9834686951809,14.1066710625393,3591245.92722167,0.0,1.0
1997-10-08,57.5,57.88,57.0,57.88,555200,14.1682722462185,14.2619060454109,14.0450698788601,14.2619060454109,2253203.45665439,0.0,1.0
1997-10-09,58.38,58.5,55.88,56.5,839100,14.3851084127694,14.4146769809354,13.7690965759772,13.9218675115017,3405372.87550196,0.0,1.0
1997-10-10,58.63,58.75,57.63,57.88,711500,14.4467095964486,14.4762781646146,14.2003048617317,14.2619060454109,2887525.68337463,0.0,1.0
1997-10-13,59.88,59.88,58.75,59.38,757600,14.7547155148446,14.7547155148446,14.4762781646146,14.6315131474862,3074616.24416672,0.0,1.0
1997-10-14,60.75,60.88,59.63,60.13,1921800,14.9690876340483,15.0011202495615,14.6931143311654,14.8163166985238,7799363.11779249,0.0,1.0
1997-10-15,60.0,60.5,59.13,59.75,2155700,14.7842840830106,14.9074864503691,14.569911963807,14.7226828993314,8748614.35790683,0.0,1.0
1997-10-16,59.25,61.0,58.5,60.13,1616400,14.6610817156522,15.0941094456504,14.4754984027959,14.878832802737,6532376.11367747,0.25,1.0
1997-10-17,58.38,59.0,57.75,58.5,786300,14.4458050727388,14.5992206113668,14.2899150899395,14.4754984027959,3177683.33221023,0.0,1.0
1997-10-20,58.88,59.13,57.63,58.13,641900,14.5695272813098,14.6313883855952,14.2602217598825,14.3839439684534,2594117.93328975,0.0,1.0
1997-10-21,59.0,59.13,58.63,59.0,491900,14.5992206113668,14.6313883855952,14.5076661770243,14.5992206113668,1987921.18925881,0.0,1.0
1997-10-22,60.13,60.5,59.0,59.25,1421100,14.878832802737,14.9703872370795,14.5992206113668,14.6610817156522,5743107.95294918,0.0,1.0
1997-10-23,59.13,59.88,58.13,58.63,1559600,14.6313883855952,14.8169716984516,14.3839439684534,14.5076661770243,6302829.61327108,0.0,1.0
1997-10-24,58.0,60.13,57.88,59.13,1669000,14.351776194225,14.878832802737,14.3220828641679,14.6313883855952,6744949.10525096,0.0,1.0
1997-10-27,52.88,57.63,52.75,57.13,2297900,13.0848607784589,14.2602217598825,13.0526930042305,14.1364995513116,9286529.98739139,0.0,1.0
1997-10-28,54.25,55.0,49.75,50.0,3881500,13.4238596299432,13.6094429427995,12.310359752805,12.3722208570905,15686351.0797074,0.0,1.0
1997-10-29,53.0,54.25,52.63,54.25,1962300,13.1145541085159,13.4238596299432,13.0229996741734,13.4238596299432,7930265.80541283,0.0,1.0
1997-10-30,52.13,53.25,52.0,52.13,1664200,12.8992774656025,13.1764152128014,12.8671096913741,12.8992774656025,6725550.80944201,0.0,1.0
1997-10-31,51.25,52.75,50.88,52.63,1371600,12.6815263785177,13.0526930042305,12.5899719441753,13.0229996741734,5543063.02741898,0.0,1.0
1997-11-03,52.25,53.0,51.88,52.13,1355900,12.9289707956596,13.1145541085159,12.8374163613171,12.8992774656025,5479614.43487704,0.0,1.0
1997-11-04,52.13,53.38,51.88,53.0,1038800,12.8992774656025,13.2085829870298,12.8374163613171,13.1145541085159,4198114.51799565,0.0,1.0
1997-11-05,53.25,55.0,52.5,52.75,1243000,13.1764152128014,13.6094429427995,12.990831899945,13.0526930042305,5023350.35220309,0.0,1.0
1997-11-06,52.0,53.06,51.88,53.0,1474300,12.8671096913741,13.1294007735444,12.8374163613171,13.1145541085159,5958105.73149882,0.0,1.0
1997-11-07,50.94,51.25,50.0,51.25,2148500,12.6048186092038,12.6815263785177,12.3722208570905,12.6815263785177,8682758.03033656,0.0,1.0
1997-11-10,50.19,51.75,50.0,51.63,1312600,12.4192352963474,12.8052485870887,12.3722208570905,12.7755552570316,5304625.64143347,0.0,1.0
1997-11-11,48.19,49.25,46.69,49.25,4960200,11.9243464620638,12.1866375442341,11.5531798363511,12.1866375442341,20045713.9316153,0.0,1.0
1997-11-12,44.75,47.5,44.19,47.06,5251600,11.073137667096,11.753609814236,10.9345687934966,11.6447342706936,21223352.139686,0.0,1.0
1997-11-13,45.31,45.88,44.0,45.5,4331900,11.2117065406954,11.3527498584662,10.8875543542396,11.2587209799523,17506557.836451,0.0,1.0
1997-11-14,45.94,46.88,44.5,45.31,3393800,11.3675965234947,11.600194275608,11.0112765628105,11.2117065406954,13715403.3992815,0.0,1.0
1997-11-17,47.13,47.5,46.44,46.5,2958900,11.6620553798935,11.753609814236,11.4913187320656,11.5061653970942,11957836.9727544,0.0,1.0
1997-11-18,46.63,47.88,46.38,47.88,2240900,11.5383331713226,11.8476386927498,11.4764720670371,11.8476386927498,9056175.22465962,0.0,1.0
1997-11-19,46.63,46.88,45.69,46.5,1863800,11.5383331713226,11.600194275608,11.3057354192093,11.5061653970942,7532196.61016583,0.0,1.0
1997-11-20,46.75,47.38,46.75,47.06,2040400,11.5680265013796,11.7239164841789,11.5680265013796,11.6447342706936,8245892.2434716,0.0,1.0
1997-11-21,47.69,48.13,46.5,46.75,2264300,11.8006242534929,11.9094997970353,11.5061653970942,11.5680265013796,9150741.91672846,0.0,1.0
1997-11-24,47.38,48.19,47.06,47.81,2200900,11.7239164841789,11.9243464620638,11.6447342706936,11.8303175835499,8894522.75958475,0.0,1.0
1997-11-25,47.56,48.31,46.94,48.0,2077300,11.7684564792645,11.9540397921208,11.6150409406365,11.8773320228069,8395016.64250319,0.0,1.0
1997-11-26,47.31,48.0,47.31,48.0,1038900,11.706595374979,11.8773320228069,11.706595374979,11.8773320228069,4198518.64915833,0.0,1.0
1997-11-28,47.94,48.5,47.31,47.31,764400,11.8624853577784,12.0010542313778,11.706595374979,11.706595374979,3089178.60758168,0.0,1.0
1997-12-01,49.19,49.5,48.06,48.31,1561200,12.1717908792056,12.2484986485196,11.8921786878354,11.9540397921208,6309295.71187408,0.0,1.0
1997-12-02,50.94,51.44,49.38,49.5,2290800,12.6048186092038,12.7285408177747,12.2188053184626,12.2484986485196,9257836.67484058,0.0,1.0
1997-12-03,50.25,50.88,49.0,50.88,1379000,12.4340819613759,12.5899719441753,12.1247764399487,12.5899719441753,5572968.73345784,0.0,1.0
1997-12-04,50.75,51.75,50.38,51.25,1529300,12.5578041699468,12.8052485870887,12.4662497356044,12.6815263785177,6180377.87097685,0.0,1.0
1997-12-05,51.75,51.81,49.63,49.94,1950500,12.8052485870887,12.8200952521172,12.280666422748,12.357374192062,7882578.32821569,0.0,1.0
1997-12-08,51.69,53.0,51.56,53.0,1413100,12.7904019220601,13.1145541085159,12.7582341478317,13.1145541085159,5710777.45993421,0.0,1.0
1997-12-09,50.56,51.44,49.81,51.44,1579400,12.5107897306899,12.7285408177747,12.3252064178335,12.7285408177747,6382847.58348316,0.0,1.0
1997-12-10,49.94,50.56,49.31,50.25,2016400,12.357374192062,12.5107897306899,12.2014842092626,12.4340819613759,8148900.76442663,0.0,1.0
1997-12-11,49.94,50.44,48.63,49.0,1203800,12.357374192062,12.4810964006329,12.0332220056062,12.1247764399487,4864930.93642967,0.0,1.0
1997-12-12,50.75,51.75,50.5,50.5,1813500,12.5578041699468,12.8052485870887,12.4959430656614,12.4959430656614,7328918.63533415,0.0,1.0
1997-12-15,50.69,51.19,50.63,50.63,1674400,12.5429575049183,12.6666797134892,12.5281108398898,12.5281108398898,6766772.18803611,0.0,1.0
1997-12-16,48.81,50.94,48.38,50.75,3231300,12.0777620006917,12.6048186092038,11.9713609013208,12.5578041699468,13058690.2599146,0.0,1.0
1997-12-17,50.69,51.0,49.13,49.88,2255500,12.5429575049183,12.6196652742323,12.1569442141771,12.3425275270335,9115178.374412,0.0,1.0
1997-12-18,48.69,50.13,48.25,50.06,1790500,12.0480686706347,12.4043886313189,11.9391931270923,12.387067522119,7235968.46791606,0.0,1.0
1997-12-19,48.13,48.38,46.56,48.25,2062000,11.9094997970353,11.9713609013208,11.5210120621227,11.9391931270923,8333184.57461206,0.0,1.0
1997-12-22,48.31,49.0,48.06,48.31,764400,11.9540397921208,12.1247764399487,11.8921786878354,11.9540397921208,3089178.6075817,0.0,1.0
1997-12-23,47.06,48.13,47.06,48.06,734400,11.6447342706936,11.9094997970353,11.6447342706936,11.8921786878354,2967939.2587755,0.0,1.0
1997-12-24,46.56,47.5,46.56,47.13,347900,11.5210120621227,11.753609814236,11.5210120621227,11.6620553798935,1405972.3149891,0.0,1.0
1997-12-26,46.0,47.13,45.88,46.81,378200,11.3824431885232,11.6620553798935,11.3527498584662,11.5828731664081,1528424.05728336,0.0,1.0
1997-12-29,47.13,47.25,46.56,47.0,690800,11.6620553798935,11.6917487099505,11.5210120621227,11.6298876056651,2791738.07184384,0.0,1.0
1997-12-30,48.56,48.88,47.0,47.69,1075500,12.0159008964063,12.0950831098917,11.6298876056651,11.8006242534929,4346430.65470187,0.0,1.0
1997-12-31,48.5,48.63,47.56,48.5,786100,12.0010542313778,12.0332220056062,11.7684564792645,12.0010542313778,3176875.06988483,0.0,1.0
1998-01-02,49.0,49.0,48.5,48.88,672500,12.1247764399487,12.1247764399487,12.0010542313778,12.0950831098917,2717782.06907206,0.0,1.0
1998-01-05,49.69,49.88,48.19,48.81,1274500,12.2955130877765,12.3425275270335,11.9243464620638,12.0777620006917,5150651.66844961,0.0,1.0
1998-01-06,49.31,49.69,48.94,49.63,723100,12.2014842092626,12.2955130877765,12.1099297749202,12.280666422748,2922272.43739185,0.0,1.0
1998-01-07,48.44,49.31,47.56,49.31,1092700,11.9862075663493,12.2014842092626,11.7684564792645,12.2014842092626,4415941.21468408,0.0,1.0
1998-01-08,46.81,47.5,46.56,47.13,1069100,11.5828731664081,11.753609814236,11.5210120621227,11.6620553798935,4320566.26028989,0.0,1.0
1998-01-09,45.44,47.06,45.44,46.75,1635000,11.2438743149238,11.6447342706936,11.2438743149238,11.5680265013796,6607544.50993732,0.0,1.0
1998-01-12,46.44,47.25,44.88,45.38,1910700,11.4913187320656,11.6917487099505,11.1053054413244,11.2290276498953,7721734.12546621,0.0,1.0
1998-01-13,46.06,46.75,45.69,46.44,1876500,11.3972898535518,11.5680265013796,11.3057354192093,11.4913187320656,7583521.26782709,0.0,1.0
1998-01-14,46.38,46.5,45.63,45.81,1718300,11.4764720670371,11.5061653970942,11.2908887541808,11.3354287492663,6944185.76845584,0.0,1.0
1998-01-15,45.5,46.38,44.88,46.25,1297000,11.3205820842378,11.539529605867,11.1663236030899,11.5071850856263,5212938.65994465,0.25,1.0
1998-01-16,45.31,47.0,45.0,47.0,2156200,11.273309323886,11.6937880870149,11.1961800833121,11.6937880870149,8666259.32041071,0.0,1.0
1998-01-20,45.0,45.25,44.5,45.06,3035200,11.1961800833121,11.2583810837749,11.0717780823864,11.2111083234232,12199160.694421,0.0,1.0
1998-01-21,46.88,47.44,45.44,45.5,5677100,11.6639316067927,11.8032618478295,11.3056538441267,11.3205820842378,22817559.0334401,0.0,1.0
1998-01-22,45.56,46.19,45.25,46.06,2719800,11.3355103243489,11.4922568455152,11.2583810837749,11.4599123252746,10931496.1968523,0.0,1.0
1998-01-23,45.5,45.94,45.0,45.88,2255600,11.3205820842378,11.4300558450524,11.1961800833121,11.4151276049413,9065770.57931469,0.0,1.0
1998-01-26,45.63,46.31,45.44,46.25,1108800,11.3529266044785,11.5221133257374,11.3056538441267,11.5071850856263,4456519.9584785,0.0,1.0
1998-01-27,46.38,46.75,45.69,45.69,1567000,11.539529605867,11.631587086552,11.3678548445896,11.3678548445896,6298130.20827546,0.0,1.0
1998-01-28,48.13,48.13,46.75,46.94,1544100,11.9749366091069,11.9749366091069,11.631587086552,11.6788598469038,6206089.88806519,0.0,1.0
1998-01-29,48.5,49.0,47.75,48.63,1511700,12.0669940897919,12.1913960907176,11.8803910884034,12.0993386100326,6075866.9022655,0.0,1.0
1998-01-30,48.0,48.94,47.5,48.94,1193800,11.9425920888662,12.1764678506065,11.8181900879406,12.1764678506065,4798154.3348049,0.0,1.0
1998-02-02,50.25,50.31,48.81,48.88,1601100,12.5024010930318,12.5173293331429,12.1441233303659,12.1615396104955,6435185.88160171,0.0,1.0
1998-02-03,50.5,51.06,49.88,50.5,1928900,12.5646020934947,12.7039323345315,12.4103436123468,12.5646020934947,7752688.80583441,0.0,1.0
1998-02-04,49.88,50.31,49.31,49.75,980100,12.4103436123468,12.5173293331429,12.2685253312915,12.3779990921062,3939245.32044084,0.0,1.0
1998-02-05,48.88,50.75,48.75,50.75,1662100,12.1615396104955,12.6268030939575,12.1291950902548,12.6268030939575,6680358.78696529,0.0,1.0
1998-02-06,50.75,51.0,49.63,50.0,1261500,12.6268030939575,12.6890040944204,12.348142611884,12.440200092569,5070256.06747895,0.0,1.0
1998-02-09,52.5,52.5,50.94,51.0,1213500,13.0622100971975,13.0622100971975,12.6740758543093,12.6890040944204,4877333.12555344,0.0,1.0
1998-02-10,51.63,53.25,51.5,52.5,1763400,12.8457506155868,13.248813098586,12.8134060953461,13.0622100971975,7087506.57898718,0.0,1.0
1998-02-11,51.38,52.44,50.81,51.56,1074300,12.7835496151239,13.0472818570864,12.6417313340686,12.8283343354572,4317856.59396958,0.0,1.0
1998-02-12,52.0,52.75,50.88,51.25,1430600,12.9378080962718,13.1244110976603,12.6591476141982,12.7512050948832,5749907.51497055,0.0,1.0
1998-02-13,53.56,53.69,51.75,51.94,1697000,13.3259423391599,13.3582868594006,12.8756070958089,12.9228798561607,6820629.84265697,0.0,1.0
1998-02-17,53.88,55.19,53.81,54.0,1813400,13.4055596197524,13.7314928621777,13.3881433396228,13.4354160999745,7288467.97682622,0.0,1.0
1998-02-18,52.75,53.44,52.25,53.38,1131600,13.1244110976603,13.2960858589377,13.0000090967346,13.2811576188267,4548158.35589311,0.0,1.0
1998-02-19,51.88,52.75,51.5,52.75,936900,12.9079516160496,13.1244110976603,12.8134060953461,13.1244110976603,3765614.6727079,0.0,1.0
1998-02-20,52.63,53.06,50.44,51.75,1655900,13.0945546174381,13.2015403382342,12.5496738533836,12.8756070958089,6655439.57363329,0.0,1.0
1998-02-23,52.06,52.69,52.0,52.69,968700,12.9527363363828,13.1094828575492,12.9378080962718,13.1094828575492,3893426.12173354,0.0,1.0
1998-02-24,52.56,52.81,52.0,52.13,1130900,13.0771383373085,13.1393393377714,12.9378080962718,12.9701526165124,4545344.89632338,0.0,1.0
1998-02-25,53.13,53.5,52.13,52.56,738900,13.2189566183638,13.3110140990488,12.9701526165124,13.0771383373085,2969807.53726531,0.0,1.0
1998-02-26,53.19,53.75,52.63,52.94,766500,13.2338848584749,13.3732150995117,13.0945546174381,13.1716838580121,3080738.22887246,0.0,1.0
1998-02-27,54.56,54.63,52.63,53.38,738700,13.5747463410113,13.5921626211409,13.0945546174381,13.2811576188267,2969003.69167395,0.0,1.0
1998-03-02,53.56,54.0,53.13,53.63,723000,13.3259423391599,13.4354160999745,13.2189566183638,13.3433586192895,2905901.8127525,0.0,1.0
1998-03-03,52.56,54.0,52.19,53.31,1581500,13.0771383373085,13.4354160999745,12.9850808566235,13.2637413386971,6356409.0136488,0.0,1.0
1998-03-04,52.06,52.69,51.81,52.13,1216300,12.9527363363828,13.1094828575492,12.89053533592,12.9701526165124,4888586.96383246,0.0,1.0
1998-03-05,51.19,51.94,51.0,51.81,698300,12.7362768547721,12.9228798561607,12.6890040944204,12.89053533592,2806626.88222002,0.0,1.0
1998-03-06,53.31,53.44,51.44,51.44,1373600,13.2637413386971,13.2960858589377,12.798477855235,12.798477855235,5520811.52143405,0.0,1.0
1998-03-09,53.0,53.63,52.44,52.81,1014300,13.1866120981231,13.3433586192895,13.0472818570864,13.1393393377714,4076702.91656274,0.0,1.0
1998-03-10,54.0,54.25,52.88,52.94,1139000,13.4354160999745,13.4976171004374,13.156755617901,13.1716838580121,4577900.6427733,0.0,1.0
1998-03-11,54.06,55.25,53.88,54.31,994400,13.4503443400856,13.7464211022887,13.4055596197524,13.5125453405485,3996720.28022279,0.0,1.0
1998-03-12,56.0,56.88,54.06,54.13,1253800,13.9330241036773,14.1519716253065,13.4503443400856,13.4677606202152,5039308.01221172,0.0,1.0
1998-03-13,56.19,57.38,56.13,56.88,1177900,13.980296864029,14.2763736262322,13.965368623918,14.1519716253065,4734248.61029208,0.0,1.0
1998-03-16,57.81,58.0,55.75,56.25,853700,14.3833593470283,14.43063210738,13.8708231032144,13.9952251041401,3431214.90670374,0.0,1.0
1998-03-17,57.5,57.94,57.13,57.56,765800,14.3062301064544,14.415703867269,14.2141726257693,14.3211583465654,3077924.7693027,0.0,1.0
1998-03-18,58.06,58.5,57.5,57.56,1213300,14.4455603474911,14.5550341083057,14.3062301064544,14.3211583465654,4876529.27996211,0.0,1.0
1998-03-19,56.06,59.25,56.0,57.88,7266200,13.9479523437884,14.7416371096943,13.9330241036773,14.4007756271579,29204514.1795603,0.0,1.0
1998-03-20,56.06,56.69,55.31,56.38,2082400,13.9479523437884,14.1046988649547,13.7613493423998,14.0275696243808,8369640.29720025,0.0,1.0
1998-03-23,56.25,56.88,54.88,55.5,1080200,13.9952251041401,14.1519716253065,13.6543636216037,13.8086221027516,4341570.03891459,0.0,1.0
1998-03-24,56.56,57.19,56.0,56.19,789600,14.0723543447141,14.2291008658804,13.9330241036773,13.980296864029,3173582.39467408,0.0,1.0
1998-03-25,55.44,56.69,55.13,56.63,1321400,13.7936938626405,14.1046988649547,13.7165646220666,14.0897706248437,5311007.82209011,0.0,1.0
1998-03-26,54.75,55.19,54.0,54.88,1422700,13.6220191013631,13.7314928621777,13.4354160999745,13.6543636216037,5718155.61411198,0.0,1.0
1998-03-27,55.5,55.88,54.63,54.63,993700,13.8086221027516,13.9031676234551,13.5921626211409,13.5921626211409,3993906.82065304,0.0,1.0
1998-03-30,55.0,55.38,54.63,55.0,597500,13.6842201018259,13.7787656225294,13.5921626211409,13.6842201018259,2401488.70417651,0.0,1.0
1998-03-31,55.06,55.84,54.75,55.0,908000,13.699148341937,13.8932154633811,13.6220191013631,13.6842201018259,3649458.98475693,0.0,1.0
1998-04-01,54.06,55.06,53.5,55.06,1387100,13.4503443400856,13.699148341937,13.3110140990488,13.699148341937,5575071.0988506,0.0,1.0
1998-04-02,53.94,54.25,53.19,54.13,1736200,13.4204878598634,13.4976171004374,13.2338848584749,13.4677606202152,6978183.57856278,0.0,1.0
1998-04-03,54.25,54.5,53.0,53.94,1217000,13.4976171004374,13.5598181009002,13.1866120981231,13.4204878598634,4891400.42340218,0.0,1.0
1998-04-06,54.5,55.25,54.38,54.94,943900,13.5598181009002,13.7464211022887,13.529961620678,13.6692918617148,3793749.26840537,0.0,1.0
1998-04-07,54.56,54.88,53.88,54.56,787800,13.5747463410113,13.6543636216037,13.4055596197524,13.5747463410113,3166347.78435189,0.0,1.0
1998-04-08,54.25,54.88,53.88,54.06,1066400,13.4976171004374,13.6543636216037,13.4055596197524,13.4503443400856,4286104.693111,0.0,1.0
1998-04-09,54.81,55.13,54.31,54.63,1153700,13.6369473414741,13.7165646220666,13.5125453405485,13.5921626211409,4636983.29373798,0.0,1.0
1998-04-13,54.38,54.94,54.19,54.81,1045700,13.529961620678,13.6692918617148,13.4826888603263,13.6369473414741,4202906.67440566,0.0,1.0
1998-04-14,56.19,56.5,54.25,54.38,1927900,13.980296864029,14.057426104603,13.4976171004374,13.529961620678,7748669.57787766,0.0,1.0
1998-04-15,56.63,57.63,55.88,56.31,2020300,14.0897706248437,14.338574626695,13.9031676234551,14.0101533442512,8120046.24108415,0.0,1.0
1998-04-16,56.19,57.5,56.0,57.38,1588100,14.0424978644919,14.3698812459207,13.9950147786358,14.3398919285379,6354662.81434459,0.25,1.0
1998-04-17,56.75,57.44,55.88,57.0,1878100,14.1824480122782,14.3548865872293,13.965025461253,14.2449257568257,7515076.02268158,0.0,1.0
1998-04-20,56.88,56.88,56.06,56.44,1357700,14.2149364394429,14.2149364394429,14.0100094373272,14.1049756090394,5432734.52744517,0.0,1.0
1998-04-21,56.88,57.0,56.31,56.88,901500,14.2149364394429,14.2449257568257,14.0724871818747,14.2149364394429,3607284.50798543,0.0,1.0
1998-04-22,57.56,58.25,56.81,56.88,1347800,14.3848759046121,14.5573144795631,14.1974426709696,14.2149364394429,5393120.42136744,0.0,1.0
1998-04-23,58.06,58.25,57.44,57.56,1671400,14.509831393707,14.5573144795631,14.3548865872293,14.3848759046121,6687981.50487727,0.0,1.0
1998-04-24,56.94,58.0,56.88,58.0,1714700,14.2299310981343,14.4948367350157,14.2149364394429,14.4948367350157,6861243.20115654,0.0,1.0
1998-04-27,55.38,56.19,55.31,56.06,1449900,13.840069972158,14.0424978644919,13.8225762036848,14.0100094373272,5801665.89919921,0.0,1.0
1998-04-28,55.38,55.69,55.19,55.69,1201700,13.840069972158,13.9175423753969,13.792586886302,13.9175423753969,4808512.24985702,0.0,1.0
1998-04-29,55.19,55.81,55.0,55.44,761000,13.792586886302,13.9475316927797,13.7451038004459,13.8550646308494,3045084.31567044,0.0,1.0
1998-04-30,56.94,57.13,55.38,55.44,646100,14.2299310981343,14.2774141839904,13.840069972158,13.8550646308494,2585320.59967764,0.0,1.0
1998-05-01,57.13,57.63,56.5,57.06,469300,14.2774141839904,14.4023696730854,14.1199702677308,14.2599204155171,1877868.68507772,0.0,1.0
1998-05-04,56.75,57.56,56.38,57.25,763600,14.1824480122782,14.3848759046121,14.089980950348,14.3074035013732,3055488.02029693,0.0,1.0
1998-05-05,55.94,56.75,55.44,56.75,831200,13.9800201199444,14.1824480122782,13.8550646308494,14.1824480122782,3325984.34058512,0.0,1.0
1998-05-06,55.38,56.06,55.31,55.94,585100,13.840069972158,14.0100094373272,13.8225762036848,13.9800201199444,2341233.68344124,0.0,1.0
1998-05-07,55.31,55.88,54.88,55.5,818900,13.8225762036848,13.965025461253,13.7151144830631,13.8700592895408,3276766.8148522,0.0,1.0
1998-05-08,55.81,56.13,55.38,55.69,609500,13.9475316927797,14.0275032058005,13.840069972158,13.9175423753969,2438868.4499358,0.0,1.0
1998-05-11,55.56,56.19,55.5,55.56,464200,13.8850539482322,14.0424978644919,13.8700592895408,13.8850539482322,1857461.41831041,0.0,1.0
1998-05-12,56.94,57.0,55.75,55.81,724400,14.2299310981343,14.2449257568257,13.9325370340883,13.9475316927797,2898632.16592862,0.0,1.0
1998-05-13,56.88,57.63,56.75,56.81,622800,14.2149364394429,14.4023696730854,14.1824480122782,14.1974426709696,2492087.40052505,0.0,1.0
1998-05-14,58.88,58.88,56.88,57.0,1181700,14.7147583958228,14.7147583958228,14.2149364394429,14.2449257568257,4728483.75273031,0.0,1.0
1998-05-15,57.81,59.19,57.63,58.88,1462700,14.4473536491596,14.7922307990617,14.4023696730854,14.7147583958228,5852884.13736025,0.0,1.0
1998-05-18,58.38,59.0,57.5,57.63,958300,14.5898029067278,14.7447477132056,14.3698812459207,14.4023696730854,3834565.43982522,0.0,1.0
1998-05-19,58.56,58.94,57.94,58.63,635900,14.634786882802,14.7297530545142,14.4798420763243,14.6522806512753,2544506.06614302,0.0,1.0
1998-05-20,58.75,58.75,58.75,58.75,943900,14.6822699686581,14.6822699686581,14.6822699686581,14.6822699686581,3776944.921894,0.0,1.0
1998-05-21,60.69,60.75,59.38,59.75,1062800,15.1670972663466,15.1820919250379,14.8397138849177,14.932180946848,4252714.33731214,0.0,1.0
1998-05-22,58.56,60.63,57.88,60.56,970800,14.634786882802,15.1521026076552,14.4648474176329,15.1346088391819,3884583.2505294,0.0,1.0
1998-05-26,56.63,59.0,56.63,59.0,805400,14.1524586948955,14.7447477132056,14.1524586948955,14.7447477132056,3222747.57929168,0.0,1.0
1998-05-27,56.75,57.06,55.75,56.38,1207200,14.1824480122782,14.2599204155171,13.9325370340883,14.089980950348,4830520.08656685,0.0,1.0
1998-05-28,56.5,56.75,55.69,56.63,626600,14.1199702677308,14.1824480122782,13.9175423753969,14.1524586948955,2507292.8149791,0.0,1.0
1998-05-29,54.94,56.44,54.94,56.25,914000,13.7301091417545,14.1049756090394,13.7301091417545,14.0574925231833,3657302.3186896,0.0,1.0
1998-06-01,55.25,56.13,54.81,55.19,1078600,13.8075815449934,14.0275032058005,13.6976207145898,13.792586886302,4315936.85004223,0.0,1.0
1998-06-02,54.75,55.63,54.19,55.5,1047500,13.6826260558984,13.9025477167055,13.542675908112,13.8700592895408,4191492.53701024,0.0,1.0
1998-06-03,54.56,56.0,54.5,55.0,730600,13.6351429700423,13.9950147786358,13.6201483113509,13.7451038004459,2923441.00003789,0.0,1.0
1998-06-04,55.31,55.38,53.88,54.63,643200,13.8225762036848,13.840069972158,13.4652035048732,13.6526367385156,2573716.46759425,0.0,1.0
1998-06-05,56.5,56.81,54.94,55.5,738900,14.1199702677308,14.1974426709696,13.7301091417545,13.8700592895408,2956652.82634545,0.0,1.0
1998-06-08,55.94,56.38,55.69,56.13,1187800,13.9800201199444,14.089980950348,13.9175423753969,14.0275032058005,4752892.44435395,0.0,1.0
1998-06-09,56.31,56.38,55.0,56.19,1219800,14.0724871818747,14.089980950348,13.7451038004459,14.0424978644919,4880938.03975664,0.0,1.0
1998-06-10,53.88,56.0,53.5,56.0,2231200,13.4652035048732,13.9950147786358,13.370237333161,13.9950147786358,8927979.1394532,0.0,1.0
1998-06-11,52.31,53.94,52.25,53.88,1976300,13.072843269115,13.4801981635646,13.0578486104236,13.4652035048732,7908015.94357358,0.0,1.0
1998-06-12,52.0,52.63,51.06,52.5,2101600,12.9953708658761,13.1528147821358,12.7604545463776,13.1203263549711,8409394.47807229,0.0,1.0
1998-06-15,52.38,54.69,51.75,52.25,1864400,13.0903370375883,13.667631397207,12.9328931213286,13.0578486104236,7460256.50214976,0.0,1.0
1998-06-16,52.5,52.94,51.88,52.75,1036500,13.1203263549711,13.2302871853746,12.9653815484933,13.1828040995185,4147476.86359055,0.0,1.0
1998-06-17,54.31,55.0,54.0,55.0,1576200,13.5726652254948,13.7451038004459,13.495192822256,13.7451038004459,6307045.85855423,0.0,1.0
1998-06-18,54.5,54.56,53.13,54.0,884300,13.6201483113509,13.6351429700423,13.2777702712307,13.495192822256,3538460.00045648,0.0,1.0
1998-06-19,51.63,54.31,51.25,53.0,2486500,12.9029038039458,13.5726652254948,12.8079376322337,13.245281844066,9949542.90527541,0.0,1.0
1998-06-22,52.88,53.31,51.94,52.0,1517900,13.2152925266832,13.3227542473049,12.9803762071847,12.9953708658761,6073762.78942994,0.0,1.0
1998-06-23,52.81,53.94,52.19,53.88,884300,13.1977987582099,13.4801981635646,13.0428539517322,13.4652035048732,3538460.00045648,0.0,1.0
1998-06-24,54.0,54.25,52.75,53.75,1013500,13.495192822256,13.5576705668034,13.1828040995185,13.4327150777085,4055444.09189486,0.0,1.0
1998-06-25,52.63,53.81,52.06,53.75,1450500,13.1528147821358,13.4477097363999,13.0103655245675,13.4327150777085,5804066.75411297,0.0,1.0
1998-06-26,53.0,53.5,52.0,52.38,929200,13.245281844066,13.370237333161,12.9953708658761,13.0903370375883,3718123.97650589,0.0,1.0
1998-06-29,52.38,53.5,51.88,53.44,1266700,13.0903370375883,13.370237333161,12.9653815484933,13.3552426744696,5068604.86551872,0.0,1.0
1998-06-30,52.91,53.5,52.44,53.38,1770000,13.2227898560289,13.370237333161,13.1053316962797,13.3402480157782,7082521.99571183,0.0,1.0
1998-07-01,53.94,54.38,53.13,53.44,1468000,13.4801981635646,13.5901589939681,13.2777702712307,13.3552426744696,5874091.68909882,0.0,1.0
1998-07-02,54.13,54.31,53.13,54.0,1092100,13.5276812494206,13.5726652254948,13.2777702712307,13.495192822256,4369956.08560277,0.0,1.0
1998-07-06,54.31,54.69,53.5,54.13,1693500,13.5726652254948,13.667631397207,13.370237333161,13.5276812494206,6776412.99420225,0.0,1.0
1998-07-07,54.0,54.5,53.75,54.5,813200,13.495192822256,13.6201483113509,13.4327150777085,13.6201483113509,3253958.69317109,0.0,1.0
1998-07-08,53.88,54.31,53.63,54.25,870500,13.4652035048732,13.5726652254948,13.4027257603257,13.5576705668034,3483240.33743905,0.0,1.0
1998-07-09,52.13,53.75,51.25,53.75,2138900,13.0278592930408,13.4327150777085,12.8079376322337,13.4327150777085,8558647.62521356,0.0,1.0
1998-07-10,52.56,52.56,51.56,52.0,1213500,13.1353210136625,13.1353210136625,12.8854100354725,12.9953708658761,4855729.06316173,0.0,1.0
1998-07-13,52.13,52.94,51.81,52.94,693900,13.0278592930408,13.2302871853746,12.94788778002,13.2302871853746,2776588.70781041,0.0,1.0
1998-07-14,56.25,56.38,52.81,53.25,2287000,14.0574925231833,14.089980950348,13.1977987582099,13.3077595886135,9151258.64643667,0.0,1.0
1998-07-15,52.0,55.44,51.13,55.38,5392700,12.9953708658761,13.8550646308494,12.7779483148509,13.840069972158,21578483.8227543,0.0,1.0
1998-07-16,53.19,53.19,52.19,52.31,2278100,13.3677382233791,13.3677382233791,13.1164177078051,13.146576169674,9064520.63731168,0.3,1.0
1998-07-17,53.19,53.69,52.31,52.94,2035500,13.3677382233791,13.4933984811661,13.146576169674,13.3049080944856,8099219.41848379,0.0,1.0
1998-07-20,53.5,54.19,52.44,54.19,1310000,13.445647583207,13.6190587389531,13.1792478366986,13.6190587389531,5212467.42236,0.0,1.0
1998-07-21,53.0,54.0,52.0,53.44,2480800,13.31998732542,13.571307840994,13.0686668098461,13.4305683522726,9871060.44380971,0.0,1.0
1998-07-22,51.75,52.88,51.56,52.88,1604900,13.0058366809526,13.2898288635512,12.9580857829935,13.2898288635512,6385869.43980576,0.0,1.0
1998-07-23,50.13,52.31,49.69,52.0,1577700,12.5986974457228,13.146576169674,12.4881164188702,13.0686668098461,6277641.10859339,0.0,1.0
1998-07-24,49.19,50.5,49.06,50.25,1741500,12.3624561610832,12.6916860364851,12.3297844940586,12.6288559075916,6929398.48552669,0.0,1.0
1998-07-27,48.88,48.88,47.94,48.69,1537500,12.2845468012553,12.2845468012553,12.0483055166158,12.2367959032963,6117686.00143397,0.0,1.0
1998-07-28,48.81,49.44,47.94,49.44,1251100,12.2669543651651,12.4252862899767,12.0483055166158,12.4252862899767,4978105.33749207,0.0,1.0
1998-07-29,49.06,49.5,48.0,49.38,1023700,12.3297844940586,12.4403655209112,12.0633847475502,12.4102070590423,4073284.65669461,0.0,1.0
1998-07-30,50.06,50.25,49.25,49.88,1152700,12.5811050096326,12.6288559075916,12.3775353920177,12.5358673168293,4586573.43340028,0.0,1.0
1998-07-31,48.5,50.19,48.13,50.19,2605700,12.1890450053372,12.6137766766572,12.0960564145748,12.6137766766572,10368035.3911782,0.0,1.0
1998-08-03,49.31,49.75,48.63,49.0,1744300,12.3926146229521,12.5031956498047,12.2217166723618,12.3147052631242,6940539.63726912,0.0,1.0
1998-08-04,47.25,49.88,46.88,49.88,2483700,11.8748943608698,12.5358673168293,11.7819057701074,12.5358673168293,9882599.4938286,0.0,1.0
1998-08-05,47.13,47.5,45.94,47.5,1805000,11.8447358990009,11.9377244897632,11.5456644854679,11.9377244897632,7182063.89111433,0.0,1.0
1998-08-06,47.0,47.25,46.38,47.13,1347900,11.8120642319763,11.8748943608698,11.6562455123204,11.8447358990009,5363270.86915955,0.0,1.0
1998-08-07,47.5,48.06,47.0,47.38,1263600,11.9377244897632,12.0784639784847,11.8120642319763,11.9075660278944,5027842.62205658,0.0,1.0
1998-08-10,47.31,48.06,47.06,47.88,835500,11.8899735918042,12.0784639784847,11.8271434629107,12.0332262856813,3324440.10029143,0.0,1.0
1998-08-11,47.56,47.63,46.06,46.06,1779600,11.9528037206977,11.9703961567879,11.5758229473367,11.5758229473367,7080997.72887926,0.0,1.0
1998-08-12,48.38,48.44,47.0,48.13,1011100,12.1588865434683,12.1739657744028,11.8120642319763,12.0960564145748,4023149.47385359,0.0,1.0
1998-08-13,48.75,49.44,47.69,49.0,797400,12.2518751342307,12.4252862899767,11.9854753877223,12.3147052631242,3172840.85693882,0.0,1.0
1998-08-14,48.38,49.56,48.13,49.38,1200100,12.1588865434683,12.4554447518456,12.0960564145748,12.4102070590423,4775177.21646889,0.0,1.0
1998-08-17,49.25,49.56,47.81,48.63,1162800,12.3775353920177,12.4554447518456,12.0156338495912,12.2217166723618,4626761.15932839,0.0,1.0
1998-08-18,50.5,50.5,49.31,49.63,1196400,12.6916860364851,12.6916860364851,12.3926146229521,12.4730371879358,4760454.9802378,0.0,1.0
1998-08-19,49.88,50.69,49.19,50.69,1154300,12.5358673168293,12.7394369344442,12.3624561610832,12.7394369344442,4592939.80582453,0.0,1.0
1998-08-20,48.44,49.88,47.88,49.88,1275400,12.1739657744028,12.5358673168293,12.0332262856813,12.5358673168293,5074794.61868544,0.0,1.0
1998-08-21,47.38,48.0,46.25,48.0,1616300,11.9075660278944,12.0633847475502,11.6235738452958,12.0633847475502,6431229.84332858,0.0,1.0
1998-08-24,48.94,48.94,47.13,48.25,1282200,12.2996260321897,12.2996260321897,11.8447358990009,12.1262148764437,5101851.70148856,0.0,1.0
1998-08-25,47.88,49.25,47.5,49.25,849300,12.0332262856813,12.3775353920177,11.9377244897632,12.3775353920177,3379350.06245066,0.0,1.0
1998-08-26,46.56,47.44,46.25,47.38,1838400,11.7014832051237,11.9226452588288,11.6235738452958,11.9075660278944,7314961.91547071,0.0,1.0
1998-08-27,44.63,45.5,44.31,45.25,1743700,11.216434610066,11.4350834586153,11.1360120450823,11.3722533297218,6938152.24761,0.0,1.0
1998-08-28,44.0,45.75,43.69,45.63,1638700,11.0581026852544,11.4979135875088,10.9801933254264,11.4677551256399,6520359.05726817,0.0,1.0
1998-08-31,42.0,45.19,41.94,45.0,1608400,10.5554616541064,11.3571740987874,10.540382423172,11.3094232008283,6399795.87948386,0.0,1.0
1998-09-01,45.88,46.06,42.75,43.5,2301300,11.5305852545334,11.5758229473367,10.7439520407869,10.9324424274674,9156833.03746342,0.0,1.0
1998-09-02,45.75,46.94,45.38,46.75,2029000,11.4979135875088,11.7969850010418,11.4049249967464,11.7492341030828,8073356.03051026,0.0,1.0
1998-09-03,44.88,45.5,44.19,45.5,1584500,11.2792647389595,11.4350834586153,11.1058535832134,11.4350834586153,6304698.19139648,0.0,1.0
1998-09-04,45.94,46.0,44.44,45.13,1659100,11.5456644854679,11.5607437164023,11.1686837121069,11.3420948678529,6601530.30567743,0.0,1.0
1998-09-08,49.19,49.5,46.75,47.75,2389800,12.3624561610832,12.4403655209112,11.7492341030828,12.0005546186567,9508973.01218012,0.0,1.0
1998-09-09,48.19,49.25,46.88,49.19,1802100,12.1111356455093,12.3775353920177,11.7819057701074,12.3624561610832,7170524.84109537,0.0,1.0
1998-09-10,46.0,47.0,45.31,47.0,2326700,11.5607437164023,11.8120642319763,11.3873325606563,11.8120642319763,9257899.19969847,0.0,1.0
1998-09-11,45.25,46.44,44.25,44.75,2090600,11.3722533297218,11.6713247432548,11.1209328141479,11.2465930719348,8318461.36884414,0.0,1.0
1998-09-14,45.38,46.75,45.0,46.25,1646000,11.4049249967464,11.7492341030828,11.3094232008283,11.6235738452958,6549405.63145388,0.0,1.0
1998-09-15,46.0,47.5,45.44,45.88,1912300,11.5607437164023,11.9377244897632,11.4200042276809,11.5305852545334,7609008.74181604,0.0,1.0
1998-09-16,45.25,46.88,44.63,46.63,1988900,11.3722533297218,11.7819057701074,11.216434610066,11.7190756412139,7913798.82162734,0.0,1.0
1998-09-17,42.75,45.25,42.63,45.25,2188200,10.7439520407869,11.3722533297218,10.713793578918,11.3722533297218,8706810.08672379,0.0,1.0
1998-09-18,40.25,43.38,39.5,43.0,3959300,10.115650751852,10.9022839655985,9.92716036517154,10.8067821696804,15753986.4620992,0.0,1.0
1998-09-21,42.56,43.06,39.06,39.13,2041900,10.6962011428279,10.8218614006148,9.81657933831899,9.83417177440917,8124684.9081808,0.0,1.0
1998-09-22,42.13,43.44,41.81,43.44,1552600,10.5881333211311,10.917363196533,10.5077107561474,10.917363196533,6177768.64118786,0.0,1.0
1998-09-23,45.31,45.56,42.63,43.63,1881700,11.3873325606563,11.4501626895498,10.713793578918,10.965114094492,7487251.86920212,0.0,1.0
1998-09-24,46.13,47.13,45.25,45.94,2862400,11.5934153834269,11.8447358990009,11.3722533297218,11.5456644854679,11389440.2669949,0.0,1.0
1998-09-25,46.94,46.94,45.63,46.13,2449900,11.7969850010418,11.7969850010418,11.4677551256399,11.5934153834269,9748109.87636624,0.0,1.0
1998-09-28,48.63,49.0,46.56,47.0,2499300,12.2217166723618,12.3147052631242,11.7014832051237,11.8120642319763,9944671.62496516,0.0,1.0
1998-09-29,47.31,49.5,46.69,49.0,1853600,11.8899735918042,12.4403655209112,11.7341548721483,12.3147052631242,7375442.45350113,0.0,1.0
1998-09-30,44.5,47.0,43.63,47.0,1807700,11.1837629430414,11.8120642319763,10.965114094492,11.8120642319763,7192807.14458025,0.0,1.0
1998-10-01,43.94,45.75,43.06,45.75,1749100,11.0430234543199,11.4979135875088,10.8218614006148,11.4979135875088,6959638.7545419,0.0,1.0
1998-10-02,45.0,45.56,44.13,44.69,1729700,11.3094232008283,11.4501626895498,11.090774352279,11.2315138410004,6882446.48889779,0.0,1.0
1998-10-05,43.69,45.0,42.0,45.0,1325300,10.9801933254264,11.3094232008283,10.5554616541064,11.3094232008283,5273345.85866697,0.0,1.0
1998-10-06,42.81,44.56,42.56,44.44,1364100,10.7590312717214,11.1988421739758,10.6962011428279,11.1686837121069,5427730.38995515,0.0,1.0
1998-10-07,43.75,44.88,42.63,43.0,1775200,10.9952725563609,11.2792647389595,10.713793578918,10.8067821696804,7063490.20471256,0.0,1.0
1998-10-08,45.0,45.5,41.94,43.25,2394800,11.3094232008283,11.4350834586153,10.540382423172,10.8696122985739,9528867.92600592,0.0,1.0
1998-10-09,46.75,47.94,45.0,46.25,1863200,11.7492341030828,12.0483055166158,11.3094232008283,11.6235738452958,7413640.68804666,0.0,1.0
1998-10-12,47.75,48.94,47.31,48.5,1353800,12.0005546186567,12.2996260321897,11.8899735918042,12.1890450053372,5386746.86747403,0.0,1.0
1998-10-13,47.25,48.19,46.38,47.94,1329500,11.8748943608698,12.1111356455093,11.6562455123204,12.0483055166158,5290057.5862806,0.0,1.0
1998-10-14,46.0,46.69,44.69,45.06,2408900,11.5607437164023,11.7341548721483,11.2315138410004,11.3245024317628,9584971.58299465,0.0,1.0
1998-10-15,48.0,48.13,44.38,45.94,2884800,12.0633847475502,12.0960564145748,11.1536044811725,11.5456644854679,11478569.4809345,0.0,1.0
1998-10-16,47.0,47.81,46.0,47.75,3130600,11.8120642319763,12.0156338495912,11.5607437164023,12.0005546186567,12456603.4446108,0.0,1.0
1998-10-19,47.69,48.88,45.88,46.25,2163900,11.9854753877223,12.2845468012553,11.5305852545334,11.6235738452958,8610120.80553037,0.0,1.0
1998-10-20,48.5,48.94,47.19,47.75,2348200,12.1890450053372,12.2996260321897,11.8598151299353,12.0005546186567,9343447.32914943,0.0,1.0
1998-10-21,47.88,48.63,46.13,48.63,1889800,12.0332262856813,12.2217166723618,11.5934153834269,12.2217166723618,7519481.62959997,0.0,1.0
1998-10-22,47.25,47.75,45.63,47.75,1546700,11.9502905155419,12.0767486162355,11.5405662692948,12.0767486162355,6115464.29812347,0.3,1.0
1998-10-23,47.06,47.75,46.5,47.25,1213600,11.9022364372784,12.0767486162355,11.7606033645016,11.9502905155419,4798427.27885344,0.0,1.0
1998-10-26,45.88,47.44,45.69,47.44,1144800,11.6037953196416,11.9983445938055,11.555741241378,11.9983445938055,4526400.4192744,0.0,1.0
1998-10-27,45.25,46.63,45.0,46.0,1572300,11.4444581127677,11.7934824706819,11.3812290624209,11.634145263808,6216683.59471099,0.0,1.0
1998-10-28,43.63,45.31,43.63,45.31,1344800,11.0347338665205,11.4596330848509,11.0347338665205,11.4596330848509,5317176.17386464,0.0,1.0
1998-10-29,44.06,44.19,42.69,42.69,1984000,11.143487833117,11.1763669392973,10.7969926372166,10.7969926372166,7844495.48553495,0.0,1.0
1998-10-30,44.94,46.19,44.63,45.5,1577100,11.3660540903377,11.6821993420716,11.2876500679077,11.5076871631145,6235662.21282114,0.0,1.0
1998-11-02,47.0,47.38,46.0,46.5,1719500,11.8870614651952,11.9831696217223,11.634145263808,11.7606033645016,6798694.55008937,0.0,1.0
1998-11-03,47.69,48.0,47.0,47.25,1687100,12.0615736441523,12.1399776665823,11.8870614651952,11.9502905155419,6670588.87784577,0.0,1.0
1998-11-04,49.88,50.0,48.0,48.75,2370000,12.6154601251901,12.6458100693565,12.1399776665823,12.3296648176226,9370692.69189408,0.0,1.0
1998-11-05,49.81,50.13,48.19,49.75,1842100,12.597755991093,12.6786891755369,12.1880317448458,12.5825810190098,7283440.0876532,0.0,1.0
1998-11-06,49.25,49.25,48.06,49.0,1383600,12.4561229183162,12.4561229183162,12.1551526386655,12.3928938679694,5470586.67025513,0.0,1.0
1998-11-09,48.44,49.63,47.88,49.63,1184300,12.2512607951926,12.5522310748433,12.1096277224158,12.5522310748433,4682578.63080598,0.0,1.0
1998-11-10,48.06,49.06,47.0,48.75,1642600,12.1551526386655,12.4080688400526,11.8870614651952,12.3296648176226,6494641.27244947,0.0,1.0
1998-11-11,45.44,48.06,45.06,48.06,2375400,11.4925121910312,12.1551526386655,11.3964040345041,12.1551526386655,9392043.63726804,0.0,1.0
1998-11-12,45.75,46.31,45.44,45.63,1916500,11.5709162134612,11.712549286238,11.4925121910312,11.5405662692948,7577608.66836079,0.0,1.0
1998-11-13,47.5,47.5,46.25,46.38,1819200,12.0135195658887,12.0135195658887,11.6973743141548,11.7302534203351,7192896.26375263,0.0,1.0
1998-11-16,48.81,48.94,47.25,48.44,2011900,12.3448397897059,12.3777188958862,11.9502905155419,12.2512607951926,7954808.70330027,0.0,1.0
1998-11-17,49.19,49.5,48.38,48.94,1637000,12.440947946233,12.519351968663,12.2360858231094,12.3777188958862,6472499.55132092,0.0,1.0
1998-11-18,48.0,48.56,47.63,48.5,1629200,12.1399776665823,12.2816107393591,12.046398672069,12.2664357672759,6441659.29689191,0.0,1.0
1998-11-19,47.81,48.81,47.38,48.44,1071500,12.0919235883187,12.3448397897059,11.9831696217223,12.2512607951926,4236581.1052171,0.0,1.0
1998-11-20,48.88,49.0,47.81,48.63,1203900,12.362543923803,12.3928938679694,12.0919235883187,12.2993148734562,4760074.6547558,0.0,1.0
1998-11-23,50.25,50.25,48.75,49.75,1854400,12.7090391197033,12.7090391197033,12.3296648176226,12.5825810190098,7332072.79656052,0.0,1.0
1998-11-24,50.06,50.19,49.63,50.0,1402900,12.6609850414398,12.6938641476201,12.5522310748433,12.6458100693565,5546896.53057307,0.0,1.0
1998-11-25,49.94,50.0,49.12,50.0,969900,12.6306350972733,12.6458100693565,12.4232438121359,12.6458100693565,3834867.02188527,0.0,1.0
1998-11-27,49.63,50.19,49.38,50.0,306200,12.5522310748433,12.6938641476201,12.4890020244965,12.6458100693565,1210677.68027762,0.0,1.0
1998-11-30,49.44,50.0,48.56,49.63,1892700,12.5041769965798,12.6458100693565,12.2816107393591,12.5522310748433,7483506.3535645,0.0,1.0
1998-12-01,51.94,52.19,49.25,49.25,3143000,13.1364675000476,13.1996965503944,12.4561229183162,12.4561229183162,12427040.9833853,0.0,1.0
1998-12-02,50.69,51.88,50.19,51.88,1974100,12.8203222483137,13.1212925279644,12.6938641476201,13.1212925279644,7805352.08568273,0.0,1.0
1998-12-03,49.94,50.69,49.75,50.69,1258000,12.6306350972733,12.8203222483137,12.5825810190098,12.8203222483137,4973979.49637248,0.0,1.0
1998-12-04,48.75,50.56,48.19,50.5,1686700,12.3296648176226,12.7874431421333,12.1880317448458,12.7722681700501,6669007.32633662,0.0,1.0
1998-12-07,49.19,49.5,48.38,49.44,1263600,12.440947946233,12.519351968663,12.2360858231094,12.5041769965798,4996121.21750098,0.0,1.0
1998-12-08,48.69,49.19,47.94,49.19,1276000,12.3144898455394,12.440947946233,12.1248026944991,12.440947946233,5045149.31428559,0.0,1.0
1998-12-09,48.0,49.06,47.56,48.69,1097200,12.1399776665823,12.4080688400526,12.028694537972,12.3144898455394,4338195.78968193,0.0,1.0
1998-12-10,47.06,48.19,46.5,48.19,1512200,11.9022364372784,12.1880317448458,11.7606033645016,12.1880317448458,5979055.48045663,0.0,1.0
1998-12-11,46.63,47.0,45.69,47.0,1259600,11.7934824706819,11.8870614651952,11.555741241378,11.8870614651952,4980305.7024092,0.0,1.0
1998-12-14,46.25,47.25,46.0,46.63,1047100,11.6973743141548,11.9502905155419,11.634145263808,11.7934824706819,4140106.46315709,0.0,1.0
1998-12-15,44.44,44.94,43.81,44.88,2169100,11.2395959896441,11.3660540903377,11.0802587827702,11.3508791182544,8576358.44640821,0.0,1.0
1998-12-16,41.38,44.63,41.38,44.63,3512300,10.4656724133995,11.2876500679077,10.4656724133995,11.2876500679077,13887208.4142361,0.0,1.0
1998-12-17,41.13,42.56,41.13,42.13,2992100,10.4024433630527,10.7641135310363,10.4024433630527,10.6553595644398,11830400.6765469,0.0,1.0
1998-12-18,41.88,41.94,41.13,41.63,2790200,10.592130514093,10.6073054861763,10.4024433630527,10.5289014637463,11032112.5522882,0.0,1.0
1998-12-21,42.25,43.0,42.0,43.0,1984900,10.6857095086063,10.8753966596466,10.6224804582595,10.8753966596466,7848053.97643061,0.0,1.0
1998-12-22,42.31,42.5,41.69,42.31,1397800,10.7008844806895,10.7489385589531,10.5440764358295,10.7008844806895,5526731.74883104,0.0,1.0
1998-12-23,42.56,42.63,41.94,42.31,1612500,10.7641135310363,10.7818176651334,10.6073054861763,10.7008844806895,6375629.52138363,0.0,1.0
1998-12-24,42.94,43.19,42.63,42.81,944100,10.8602216875634,10.9234507379102,10.7818176651334,10.8273425813831,3732856.94954312,0.0,1.0
1998-12-28,44.94,45.06,43.81,44.25,1909300,11.3660540903377,11.3964040345041,11.0802587827702,11.1915419113805,7549140.74119549,0.0,1.0
1998-12-29,45.63,45.81,44.0,44.81,1452600,11.5405662692948,11.5860911855445,11.1283128610338,11.3331749841573,5743404.30558875,0.0,1.0
1998-12-30,45.69,46.06,45.0,45.5,1211800,11.555741241378,11.6493202358913,11.3812290624209,11.5076871631145,4791310.29706214,0.0,1.0
1998-12-31,46.0,47.88,46.0,46.0,2073700,11.634145263808,12.1096277224158,11.634145263808,11.634145263808,8199158.41146869,0.0,1.0
1999-01-04,47.38,48.0,46.56,47.94,3256000,11.9831696217223,12.1399776665823,11.7757783365848,12.1248026944991,12873829.2847287,0.0,1.0
1999-01-05,47.25,47.94,46.06,47.63,2541400,11.9502905155419,12.1248026944991,11.6493202358913,12.046398672069,10048387.5135779,0.0,1.0
1999-01-06,48.5,48.69,47.56,48.25,2647600,12.2664357672759,12.3144898455394,12.028694537972,12.2032067169291,10468289.4392653,0.0,1.0
1999-01-07,48.94,49.38,48.0,48.25,2057300,12.3777188958862,12.4890020244965,12.1399776665823,12.2032067169291,8134314.79959227,0.0,1.0
1999-01-08,51.0,51.25,49.5,49.5,2663500,12.8987262707437,12.9619553210905,12.519351968663,12.519351968663,10531156.1117552,0.0,1.0
1999-01-11,53.0,53.0,50.94,51.0,3055900,13.4045586735179,13.4045586735179,12.8835512986605,12.8987262707437,12082658.1422613,0.0,1.0
1999-01-12,50.63,52.5,49.88,52.5,3791100,12.8051472762304,13.2781005728244,12.6154601251901,13.2781005728244,14989549.8161349,0.0,1.0
1999-01-13,48.06,50.0,48.0,49.63,2731900,12.1551526386655,12.6458100693565,12.1399776665823,12.5522310748433,10801601.4198251,0.0,1.0
1999-01-14,46.75,48.44,46.0,48.19,2223500,11.8238324148484,12.2512607951926,11.634145263808,12.1880317448458,8791449.45165673,0.0,1.0
1999-01-15,47.56,47.69,46.88,47.5,1269500,12.1045693983881,12.1376559001078,11.9315015432387,12.0892987052867,4987985.77734125,0.3,1.0
1999-01-19,45.94,48.31,45.63,48.25,1663400,11.6922606846499,12.2954530621558,11.6133621036259,12.2801823690544,6535656.19695111,0.0,1.0
1999-01-20,45.19,46.56,45.19,45.88,1717900,11.5013770208822,11.8500578466978,11.5013770208822,11.6769899915485,6749791.86049196,0.0,1.0
1999-01-21,44.88,45.44,44.19,45.25,1495700,11.4224784398582,11.5650049088048,11.246865469192,11.5166477139836,5876747.00840436,0.0,1.0
1999-01-22,43.94,44.63,43.38,44.63,1891000,11.1832375812694,11.3588505519357,11.0407111123229,11.3588505519357,7429918.16065562,0.0,1.0
1999-01-25,44.56,44.88,43.94,44.63,1213000,11.3410347433174,11.4224784398582,11.1832375812694,11.3588505519357,4765991.92431266,0.0,1.0
1999-01-26,45.13,45.19,44.44,44.81,1521200,11.4861063277808,11.5013770208822,11.3104933571145,11.4046626312399,5976938.92437299,0.0,1.0
1999-01-27,44.69,45.69,44.31,45.56,1138600,11.3741212450371,11.6286327967273,11.2774068553948,11.5955462950076,4473667.27536884,0.0,1.0
1999-01-28,44.5,44.75,43.88,44.0,1044400,11.3257640502159,11.3893919381385,11.167966888168,11.1985082743708,4103546.55049644,0.0,1.0
1999-01-29,43.31,44.69,43.06,44.63,1498500,11.0228953037045,11.3741212450371,10.959267415782,11.3588505519357,5887748.4736872,0.0,1.0
1999-02-01,43.69,44.5,43.44,44.5,1600500,11.1196096933468,11.3257640502159,11.0559818054243,11.3257640502159,6288516.1375618,0.0,1.0
1999-02-02,43.31,44.0,43.19,43.69,1215900,11.0228953037045,11.1985082743708,10.9923539175017,11.1196096933468,4777386.29906992,0.0,1.0
1999-02-03,43.13,43.56,42.0,43.5,2357300,10.9770832244003,11.0865231916271,10.6894851709903,11.0712524985257,9262055.03972158,0.0,1.0
1999-02-04,44.13,45.0,42.75,43.25,1840800,11.2315947760905,11.4530198260611,10.880368834758,11.0076246106031,7232677.60451345,0.0,1.0
1999-02-05,46.25,46.75,44.5,44.63,2448600,11.7711592656739,11.898415041519,11.3257640502159,11.3588505519357,9620781.38983676,0.0,1.0
1999-02-08,47.25,47.31,45.75,46.63,1649800,12.0256708173641,12.0409415104655,11.6439034898287,11.8678736553162,6482220.50843451,0.0,1.0
1999-02-09,46.5,48.5,46.19,47.81,1732500,11.8347871535964,12.3438102569769,11.7558885725725,12.1681972863106,6807156.64375246,0.0,1.0
1999-02-10,45.94,46.88,45.5,46.88,1622800,11.6922606846499,11.9315015432387,11.5802756019062,11.9315015432387,6376134.95035005,0.0,1.0
1999-02-11,45.56,45.88,45.0,45.75,1192600,11.5955462950076,11.6769899915485,11.4530198260611,11.6439034898287,4685838.39153776,0.0,1.0
1999-02-12,44.81,46.44,44.69,45.56,1054600,11.4046626312399,11.819516460495,11.3741212450371,11.5955462950076,4143623.31688389,0.0,1.0
1999-02-16,45.25,45.81,44.5,45.31,1356400,11.5166477139836,11.6591741829302,11.3257640502159,11.531918407085,5329424.11058345,0.0,1.0
1999-02-17,45.75,45.94,44.44,44.56,1555200,11.6439034898287,11.6922606846499,11.3104933571145,11.3410347433174,6110528.14566455,0.0,1.0
1999-02-18,44.81,46.38,44.38,46.38,1321300,11.4046626312399,11.8042457673936,11.2952226640131,11.8042457673936,5191512.88507366,0.0,1.0
1999-02-19,45.06,45.81,44.81,44.94,997800,11.4682905191625,11.6591741829302,11.4046626312399,11.4377491329596,3920450.73543213,0.0,1.0
1999-02-22,46.5,46.5,44.75,45.38,1108100,11.8347871535964,11.8347871535964,11.3893919381385,11.5497342157034,4353829.88568087,0.0,1.0
1999-02-23,46.94,47.06,46.13,46.5,1100100,11.9467722363401,11.977313622543,11.740617879471,11.8347871535964,4322397.12772992,0.0,1.0
1999-02-24,46.0,46.81,45.63,46.56,1347600,11.7075313777513,11.9136857346204,11.6133621036259,11.8500578466978,5294848.0768374,0.0,1.0
1999-02-25,45.69,45.88,45.06,45.5,978000,11.6286327967273,11.6769899915485,11.4682905191625,11.5802756019062,3842654.65950355,0.0,1.0
1999-02-26,45.56,46.63,45.38,46.13,885100,11.5955462950076,11.8678736553162,11.5497342157034,11.740617879471,3477641.75779815,0.0,1.0
1999-03-01,49.19,49.19,46.5,46.63,2336400,12.5194232276432,12.5194232276432,11.8347871535964,11.8678736553162,9179936.95957472,0.0,1.0
1999-03-02,47.44,49.38,46.81,49.0,1861700,12.0740280121853,12.5677804224643,11.9136857346204,12.471066032822,7314795.68466025,0.0,1.0
1999-03-03,47.25,47.69,46.5,47.44,950600,12.0256708173641,12.1376559001078,11.8347871535964,12.0740280121853,3734997.46352155,0.0,1.0
1999-03-04,47.94,48.0,47.0,47.69,1182500,12.2012837880304,12.2165544811318,11.9620429294415,12.1376559001078,4646154.53462468,0.0,1.0
1999-03-05,49.88,50.0,48.31,48.94,1942900,12.6950361983095,12.7255775845123,12.2954530621558,12.4557953397206,7633838.17786238,0.0,1.0
1999-03-08,49.63,50.0,48.19,49.88,1652400,12.6314083103869,12.7255775845123,12.2649116759529,12.6950361983095,6492436.15476856,0.0,1.0
1999-03-09,48.81,49.56,48.38,49.44,1419200,12.4227088380009,12.6135925017686,12.3132688707741,12.5830511155657,5576171.26049839,0.0,1.0
1999-03-10,49.0,49.81,48.44,49.81,826700,12.471066032822,12.6772203896911,12.3285395638755,12.6772203896911,3248182.62475623,0.0,1.0
1999-03-11,50.88,50.88,49.75,50.0,1846500,12.9495477499997,12.9495477499997,12.6619496965897,12.7255775845123,7255073.44455347,0.0,1.0
1999-03-12,44.69,47.44,44.63,47.38,4242100,11.3741212450371,12.0740280121853,11.3588505519357,12.0587573190838,16667612.8129652,0.0,1.0
1999-03-15,45.44,45.56,44.75,45.0,2018800,11.5650049088048,11.5955462950076,11.3893919381385,11.4530198260611,7932056.46892202,0.0,1.0
1999-03-16,44.0,44.88,43.88,44.5,2172200,11.1985082743708,11.4224784398582,11.167966888168,11.3257640502159,8534779.6026315,0.0,1.0
1999-03-17,47.25,47.25,46.0,46.0,3049300,12.0256708173641,12.0256708173641,11.7075313777513,11.7075313777513,11980988.6024787,0.0,1.0
1999-03-18,46.81,47.0,45.94,47.0,2167400,11.9136857346204,11.9620429294415,11.6922606846499,11.9620429294415,8515919.94786093,0.0,1.0
1999-03-19,46.81,47.75,46.63,47.75,1531400,11.9136857346204,12.1529265932092,11.8678736553162,12.1529265932092,6017015.69076046,0.0,1.0
1999-03-22,46.94,47.38,46.56,47.19,630300,11.9467722363401,12.0587573190838,11.8500578466978,12.0104001242627,2476508.41706042,0.0,1.0
1999-03-23,45.13,46.94,45.0,46.88,1444400,11.4861063277808,11.9467722363401,11.4530198260611,11.9315015432387,5675184.44804388,0.0,1.0
1999-03-24,45.94,46.75,45.06,45.94,1411200,11.6922606846499,11.898415041519,11.4682905191625,11.6922606846499,5544738.50254744,0.0,1.0
1999-03-25,47.44,47.81,47.0,47.0,1554600,12.0740280121853,12.1681972863106,11.9620429294415,11.9620429294415,6108170.68881819,0.0,1.0
1999-03-26,46.81,47.44,46.5,47.44,853000,11.9136857346204,12.0740280121853,11.8347871535964,12.0740280121853,3351517.81651996,0.0,1.0
1999-03-29,47.25,48.06,47.19,47.25,1195200,12.0256708173641,12.2318251742332,12.0104001242627,12.0256708173641,4696054.03787182,0.0,1.0
1999-03-30,46.94,47.38,46.19,47.19,929300,11.9467722363401,12.0587573190838,11.7558885725725,12.0104001242627,3651307.74547715,0.0,1.0
1999-03-31,45.94,47.44,45.81,47.0,1156300,11.6922606846499,12.0740280121853,11.6591741829302,11.9620429294415,4543212.25233532,0.0,1.0
1999-04-01,46.94,47.38,46.31,47.19,1298500,11.9467722363401,12.0587573190838,11.7864299587753,12.0104001242627,5101929.52491346,0.0,1.0
1999-04-05,49.06,49.38,47.44,47.63,1407300,12.4863367259235,12.5677804224643,12.0740280121853,12.1223852070064,5529415.03304634,0.0,1.0
1999-04-06,48.38,49.63,48.31,48.88,929300,12.3132688707741,12.6314083103869,12.2954530621558,12.4405246466192,3651307.74547714,0.0,1.0
1999-04-07,48.5,48.94,47.81,48.88,1176400,12.3438102569769,12.4557953397206,12.1681972863106,12.4405246466192,4622187.05668709,0.0,1.0
1999-04-08,48.63,49.0,48.06,48.75,764900,12.3768967586967,12.471066032822,12.2318251742332,12.4074381448995,3005364.56958512,0.0,1.0
1999-04-09,48.75,49.56,48.31,48.56,888300,12.4074381448995,12.6135925017686,12.2954530621558,12.3590809500783,3490214.86097852,0.0,1.0
1999-04-12,51.38,51.75,49.31,49.75,2284700,13.0768035258448,13.1709727999702,12.549964613846,12.6619496965897,8976802.76131673,0.0,1.0
1999-04-13,54.75,55.0,51.25,51.69,3712800,13.934507455041,13.9981353429635,13.0437170241251,13.1557021068688,14587942.9650355,0.0,1.0
1999-04-14,60.69,60.81,54.31,55.5,6125300,15.446306072081,15.4768474582838,13.8225223722972,14.1253911188086,24066884.0346187,0.0,1.0
1999-04-15,61.81,64.44,60.0,60.75,7210300,15.7313590099741,16.4007243909194,15.2706931014147,15.4615767651824,28329951.8317161,0.0,1.0
1999-04-16,63.81,64.0,59.94,61.88,5969600,16.2403821133546,16.2887393081757,15.2554224083133,15.7491748185924,23455123.9829983,0.0,1.0
1999-04-19,61.75,65.56,61.75,62.94,5134200,15.7160883168727,16.6857773288125,15.7160883168727,16.0189570633841,20172758.2339704,0.0,1.0
1999-04-20,60.69,62.19,60.25,61.63,3406600,15.446306072081,15.8280733996164,15.3343209893373,15.6855469306698,13384854.154463,0.0,1.0
1999-04-21,61.69,61.88,59.69,60.5,1930800,15.7008176237713,15.7491748185924,15.1917945203908,15.3979488772599,7586296.13146158,0.0,1.0
1999-04-22,59.81,61.44,59.31,61.44,1526900,15.2986893721007,15.7156240598874,15.1707952960925,15.7156240598874,5969392.98385533,0.3,1.0
1999-04-23,60.56,60.94,57.94,58.5,1554100,15.490530486113,15.5877299838792,14.82036552783,14.9636068929592,6075730.98186493,0.0,1.0
1999-04-26,62.0,62.81,60.5,60.94,1336900,15.8588654250166,16.0660538281499,15.475183196992,15.5877299838792,5226590.79187648,0.0,1.0
1999-04-27,63.56,64.81,63.13,63.75,2411100,16.2578949421622,16.5776301321827,16.1479060367951,16.3064946910453,9426159.81621165,0.0,1.0
1999-04-28,64.56,66.25,63.31,63.44,2198800,16.5136830941786,16.9459650710863,16.1939479041581,16.2272003639202,8596176.10380581,0.0,1.0
1999-04-29,65.5,66.38,64.63,64.75,1791000,16.754123957074,16.9792175308484,16.5315882648197,16.5622828430617,7001888.03070594,0.0,1.0
1999-04-30,64.38,65.44,62.25,65.38,4025600,16.4676412268156,16.738776667953,15.9228124630207,16.723429378832,15738023.7054215,0.0,1.0
1999-05-03,65.19,65.44,63.44,64.13,1815500,16.6748296299489,16.738776667953,16.2272003639202,16.4036941888115,7097670.41861901,0.0,1.0
1999-05-04,65.44,66.44,65.13,65.44,1891300,16.738776667953,16.9945648199694,16.6594823408279,16.738776667953,7394009.39836636,0.0,1.0
1999-05-05,65.13,65.25,64.13,65.0,1242100,16.6594823408279,16.6901769190699,16.4036941888115,16.6262298810658,4855971.59293124,0.0,1.0
1999-05-06,65.38,66.13,64.69,65.13,1253900,16.723429378832,16.9152704928443,16.5469355539407,16.6594823408279,4902103.51853835,0.0,1.0
1999-05-07,63.19,65.63,62.44,65.13,1709400,16.1632533259161,16.7873764168361,15.9714122119038,16.6594823408279,6682874.03667713,0.0,1.0
1999-05-10,61.75,62.5,61.25,61.94,1428600,15.7949183870125,15.9867595010248,15.6670243110043,15.8435181358956,5585090.5866368,0.0,1.0
1999-05-11,63.19,63.75,60.38,61.13,1449200,16.1632533259161,16.3064946910453,15.44448861875,15.6363297327623,5665625.98218819,0.0,1.0
1999-05-12,60.75,63.25,60.69,63.25,951600,15.5391302349961,16.1786006150371,15.5237829458751,16.1786006150371,3720266.13624778,0.0,1.0
1999-05-13,60.63,60.94,59.19,59.25,1633100,15.5084356567541,15.5877299838792,15.1401007178505,15.1554480069715,6384580.31431932,0.0,1.0
1999-05-14,61.0,62.5,59.63,60.13,1284300,15.6030772730002,15.9867595010248,15.2526475047377,15.3805415807459,5020951.86925496,0.0,1.0
1999-05-17,61.13,62.25,60.81,61.44,1116800,15.6363297327623,15.9228124630207,15.5544775241171,15.7156240598874,4366113.0947473,0.0,1.0
1999-05-18,58.69,61.19,57.5,60.94,1383900,15.0122066418423,15.6516770218833,14.7078187409428,15.5877299838792,5410336.59726073,0.0,1.0
1999-05-19,58.0,60.19,57.75,58.75,1167500,14.835712816951,15.3958888698669,14.7717657789469,15.0275539309633,4564323.99544902,0.0,1.0
1999-05-20,58.94,59.38,58.0,58.0,785800,15.0761536798464,15.1887004667336,14.835712816951,14.835712816951,3072073.48661571,0.0,1.0
1999-05-21,59.63,60.0,58.81,59.0,995900,15.2526475047377,15.3472891209838,15.0429012200843,15.0915009689674,3893456.33153549,0.0,1.0
1999-05-24,59.19,60.69,58.81,60.06,958900,15.1401007178505,15.5237829458751,15.0429012200843,15.3626364101048,3748805.37836066,0.0,1.0
1999-05-25,58.69,60.25,58.5,59.25,830900,15.0122066418423,15.4112361589879,14.9636068929592,15.1554480069715,3248391.27008017,0.0,1.0
1999-05-26,57.81,58.94,57.25,58.44,1061600,14.7871130680679,15.0761536798464,14.6438717029387,14.9482596038382,4150309.51055133,0.0,1.0
1999-05-27,55.38,57.5,54.5,57.0,2025000,14.165547858668,14.7078187409428,13.9404542848936,14.5799246649346,7916707.57240624,0.0,1.0
1999-05-28,54.88,55.69,54.5,55.31,1374800,14.0376537826598,14.2448421857931,13.9404542848936,14.1476426880269,5374760.28175018,0.0,1.0
1999-06-01,58.75,59.5,54.56,55.38,1951700,15.0275539309633,15.2193950449756,13.9558015740146,14.165547858668,7630142.30571122,0.0,1.0
1999-06-02,58.38,59.75,57.63,58.75,1157100,14.9329123147172,15.2833420829797,14.7410712007049,15.0275539309633,4523665.34915124,0.0,1.0
1999-06-03,60.44,61.06,58.38,58.38,1898400,15.459835907871,15.6184245621212,14.9329123147172,14.9329123147172,7421766.74343505,0.0,1.0
1999-06-04,62.81,62.88,61.38,62.0,1435600,16.0660538281499,16.083958998791,15.7002767707664,15.8588654250166,5612456.98318338,0.0,1.0
1999-06-07,63.25,63.81,62.06,62.5,1673700,16.1786006150371,16.3218419801663,15.8742127141376,15.9867595010248,6543305.41428952,0.0,1.0
1999-06-08,62.13,63.5,61.19,63.0,1245500,15.8921178847787,16.2425476530412,15.6516770218833,16.114653577033,4869263.84268245,0.0,1.0
1999-06-09,61.5,62.94,61.0,62.31,860900,15.7309713490084,16.099306287912,15.6030772730002,15.9381597521417,3365675.8267084,0.0,1.0
1999-06-10,61.88,62.0,60.5,61.0,1287400,15.8281708467746,15.8588654250166,15.475183196992,15.6030772730002,5033071.27343989,0.0,1.0
1999-06-11,59.5,61.94,59.06,61.94,1527300,15.2193950449756,15.8435181358956,15.1068482580884,15.8435181358956,5970956.77794371,0.0,1.0
1999-06-14,59.94,60.63,59.38,60.13,1091300,15.3319418318628,15.5084356567541,15.1887004667336,15.3805415807459,4266421.22161329,0.0,1.0
1999-06-15,58.44,60.0,58.44,60.0,1247900,14.9482596038382,15.3472891209838,14.9482596038382,15.3472891209838,4878646.60721271,0.0,1.0
1999-06-16,58.94,59.88,58.13,58.69,1139600,15.0761536798464,15.3165945427418,14.8689652767131,15.0122066418423,4455249.35778476,0.0,1.0
1999-06-17,58.88,59.19,58.69,58.88,914700,15.0608063907254,15.1401007178505,15.0122066418423,15.0608063907254,3576006.13159505,0.0,1.0
1999-06-18,61.5,61.75,59.94,60.0,1654500,15.7309713490084,15.7949183870125,15.3319418318628,15.3472891209838,6468243.29804745,0.0,1.0
1999-06-21,60.88,62.06,60.13,61.44,923400,15.5723826947582,15.8742127141376,15.3805415807459,15.7156240598874,3610018.65301724,0.0,1.0
1999-06-22,60.19,60.69,59.69,60.69,791300,15.3958888698669,15.5237829458751,15.2679947938587,15.5237829458751,3093575.65533089,0.0,1.0
1999-06-23,59.63,60.19,59.0,60.19,625000,15.2526475047377,15.3958888698669,15.0915009689674,15.3958888698669,2443428.26308834,0.0,1.0
1999-06-24,59.0,60.75,58.13,60.75,887800,15.0915009689674,15.5391302349961,14.8689652767131,15.5391302349961,3470840.97915172,0.0,1.0
1999-06-25,58.63,59.81,58.5,59.25,853100,14.9968593527213,15.2986893721007,14.9636068929592,15.1554480069715,3335181.84198507,0.0,1.0
1999-06-28,60.75,61.06,59.0,59.0,1212100,15.5391302349961,15.6184245621212,15.0915009689674,15.0915009689674,4738687.036303,0.0,1.0
1999-06-29,61.13,61.44,60.5,61.25,1052400,15.6363297327623,15.7156240598874,15.475183196992,15.6670243110043,4114342.24651868,0.0,1.0
1999-06-30,60.0,62.25,60.0,60.5,1974200,15.3472891209838,15.9228124630207,15.3472891209838,15.475183196992,7718105.7231824,0.0,1.0
1999-07-01,61.19,61.69,60.63,60.75,1216800,15.6516770218833,15.7795710978915,15.5084356567541,15.5391302349961,4757061.61684143,0.0,1.0
1999-07-02,61.94,62.88,61.44,62.0,1182200,15.8435181358956,16.083958998791,15.7156240598874,15.8588654250166,4621793.42819686,0.0,1.0
1999-07-06,59.31,61.44,59.31,61.25,991400,15.1707952960925,15.7156240598874,15.1707952960925,15.6670243110043,3875863.64804124,0.0,1.0
1999-07-07,62.13,62.31,60.19,60.38,2005600,15.8921178847787,15.9381597521417,15.3958888698669,15.44448861875,7840863.55911997,0.0,1.0
1999-07-08,61.19,61.75,60.56,61.75,1023900,15.6516770218833,15.7949183870125,15.490530486113,15.7949183870125,4002921.91772184,0.0,1.0
1999-07-09,61.19,61.56,60.13,61.44,1020100,15.6516770218833,15.7463186381294,15.3805415807459,15.7156240598874,3988065.87388227,0.0,1.0
1999-07-12,61.0,61.69,60.63,61.69,1102000,15.6030772730002,15.7795710978915,15.5084356567541,15.7795710978915,4308252.71347736,0.0,1.0
1999-07-13,59.88,60.5,59.81,60.5,1263300,15.3165945427418,15.475183196992,15.2986893721007,15.475183196992,4938852.67961521,0.0,1.0
1999-07-14,59.81,60.25,59.5,60.0,1324200,15.2986893721007,15.4112361589879,15.2193950449756,15.3472891209838,5176940.32957052,0.0,1.0
1999-07-15,59.5,60.13,58.5,60.0,1903600,15.2193950449756,15.3805415807459,14.9636068929592,15.3472891209838,7442096.06658394,0.0,1.0
1999-07-16,58.94,59.69,57.5,59.0,3239700,15.1592848292517,15.3521837709202,14.7889188612483,15.1747167445852,12596103.3222057,0.325,1.0
1999-07-19,60.25,60.31,59.25,59.25,1502900,15.4962149806993,15.5116468960328,15.239016391808,15.239016391808,5843344.65627772,0.0,1.0
1999-07-20,60.19,60.88,59.94,60.13,1921700,15.4807830653658,15.6582500917008,15.416483418143,15.4653511500324,7471658.41105124,0.0,1.0
1999-07-21,60.63,60.81,59.94,60.25,988100,15.593950444478,15.6402461904784,15.416483418143,15.4962149806993,3841778.4648799,0.0,1.0
1999-07-22,60.5,60.81,60.13,60.75,1321300,15.5605146279221,15.6402461904784,15.4653511500324,15.6248142751449,5137275.46366342,0.0,1.0
1999-07-23,61.0,61.25,60.38,60.81,662800,15.6891139223678,15.7534135695906,15.5296507972552,15.6402461904784,2576997.0311936,0.0,1.0
1999-07-26,60.0,62.56,59.75,61.25,1209300,15.4319153334765,16.0903437210382,15.3676156862537,15.7534135695906,4701814.28760173,0.0,1.0
1999-07-27,60.13,60.75,59.94,60.31,849900,15.4653511500324,15.6248142751449,15.416483418143,15.5116468960328,3304450.4779895,0.0,1.0
1999-07-28,61.25,62.0,59.69,60.06,1020900,15.7534135695906,15.946312511259,15.3521837709202,15.44734724881,3969306.38072654,0.0,1.0
1999-07-29,58.88,61.06,58.88,61.06,1068000,15.1438529139183,15.7045458377012,15.1438529139183,15.7045458377012,4152433.35744533,0.0,1.0
1999-07-30,58.63,60.0,58.63,59.63,1547100,15.0795532666954,15.4319153334765,15.0795532666954,15.3367518555867,6015196.2989735,0.0,1.0
1999-08-02,58.56,58.94,58.38,58.69,1059000,15.0615493654731,15.1592848292517,15.0152536194726,15.0949851820289,4117440.9415118,0.0,1.0
1999-08-03,57.88,58.94,57.44,58.81,1137800,14.886654325027,15.1592848292517,14.7734869459148,15.1258490126959,4423818.98324092,0.0,1.0
1999-08-04,57.19,58.5,57.06,58.0,1085400,14.709187298692,15.0461174501396,14.6757514821361,14.9175181556939,4220085.3615835,0.0,1.0
1999-08-05,56.13,57.19,55.81,57.19,1781800,14.4365567944673,14.709187298692,14.354253246022,14.709187298692,6927720.74559558,0.0,1.0
1999-08-06,57.75,57.94,55.81,56.0,2136300,14.8532185084711,14.9020862403605,14.354253246022,14.4031209779114,8306033.12875514,0.0,1.0
1999-08-09,57.75,58.44,56.88,57.75,806500,14.8532185084711,15.0306855348061,14.6294557361357,14.8532185084711,3135709.27226561,0.0,1.0
1999-08-10,58.88,59.31,57.25,58.0,1599800,15.1438529139183,15.2544483071415,14.7246192140255,14.9175181556939,6220096.33449535,0.0,1.0
1999-08-11,59.25,59.5,58.13,59.5,854500,15.239016391808,15.3033160390309,14.9509539722498,15.3033160390309,3322335.49057776,0.0,1.0
1999-08-12,61.0,62.81,61.0,61.44,2178500,15.6891139223678,16.154643368261,15.6891139223678,15.8022813014799,8470108.67902121,0.0,1.0
1999-08-13,62.25,62.44,61.88,61.94,1877300,16.0106121584819,16.0594798903712,15.9154486805921,15.9308805959256,7299029.15911247,0.0,1.0
1999-08-16,62.31,62.63,61.31,62.63,1782500,16.0260440738153,16.1083476222605,15.7688454849241,16.1083476222605,6930442.37794601,0.0,1.0
1999-08-17,62.0,63.0,61.69,62.94,1180800,15.946312511259,16.2035111001503,15.8665809487027,16.1880791848168,4591004.9704789,0.0,1.0
1999-08-18,61.0,61.88,60.81,61.88,737900,15.6891139223678,15.9154486805921,15.6402461904784,15.9154486805921,2868989.30192782,0.0,1.0
1999-08-19,60.31,61.38,59.94,60.63,892000,15.5116468960328,15.7868493861464,15.416483418143,15.593950444478,3468137.22363412,0.0,1.0
1999-08-20,60.38,60.69,59.88,60.13,916800,15.5296507972552,15.6093823598115,15.4010515028095,15.4653511500324,3564560.76976206,0.0,1.0
1999-08-23,62.94,63.06,60.88,61.25,1283600,16.1880791848168,16.2189430154838,15.6582500917008,15.7534135695906,4990696.12136409,0.0,1.0
1999-08-24,63.13,63.88,62.5,63.0,1083400,16.2369469167062,16.4298458583746,16.0749118057047,16.2035111001503,4212309.26915382,0.0,1.0
1999-08-25,62.75,63.94,62.63,63.44,1219700,16.1392114529275,16.4452777737081,16.1083476222605,16.3166784792625,4742249.96823603,0.0,1.0
1999-08-26,63.13,63.69,62.81,62.94,1016100,16.2369469167062,16.3809781264853,16.154643368261,16.1880791848168,3950643.75889532,0.0,1.0
1999-08-27,61.63,63.25,61.19,63.19,640200,15.8511490333693,16.2678107473731,15.7379816542571,16.2523788320397,2489127.1867383,0.0,1.0
1999-08-30,59.5,61.56,59.25,61.38,756400,15.3033160390309,15.8331451321469,15.239016391808,15.7868493861464,2940918.15690229,0.0,1.0
1999-08-31,56.63,59.5,56.63,59.5,2201300,14.5651560889129,15.3033160390309,14.5651560889129,15.3033160390309,8558756.1327195,0.0,1.0
1999-09-01,58.0,58.69,57.19,57.25,1494600,14.9175181556939,15.0949851820289,14.709187298692,14.7246192140255,5811073.87269459,0.0,1.0
1999-09-02,58.88,59.19,57.38,57.75,1091500,15.1438529139183,15.2235844764746,14.7580550305813,14.8532185084711,4243802.44349399,0.0,1.0
1999-09-03,59.19,59.94,58.75,59.81,1397200,15.2235844764746,15.416483418143,15.1104170973624,15.3830476015871,5432378.17136949,0.0,1.0
1999-09-07,58.38,59.0,57.81,58.94,1237900,15.0152536194726,15.1747167445852,14.8686504238046,15.1592848292517,4813012.40934606,0.0,1.0
1999-09-08,58.63,58.94,57.69,57.69,602200,15.0795532666954,15.1592848292517,14.8377865931376,14.8377865931376,2341381.43057452,0.0,1.0
1999-09-09,58.75,59.13,57.75,59.13,846500,15.1104170973624,15.2081525611411,14.8532185084711,15.2081525611411,3291231.12085906,0.0,1.0
1999-09-10,56.75,59.13,56.5,58.75,1406100,14.5960199195798,15.2081525611411,14.531720272357,15.1104170973624,5466981.78268156,0.0,1.0
1999-09-13,59.44,59.63,56.75,56.94,1731500,15.2878841236974,15.3367518555867,14.5960199195798,14.6448876514692,6732152.02098932,0.0,1.0
1999-09-14,58.44,60.69,58.19,59.63,1589000,15.0306855348061,15.6093823598115,14.9663858875833,15.3367518555867,6178105.43537514,0.0,1.0
1999-09-15,58.69,60.06,58.25,59.44,1083500,15.0949851820289,15.44734724881,14.9818178029168,15.2878841236974,4212698.07377531,0.0,1.0
1999-09-16,56.56,58.63,56.25,58.56,1412700,14.5471521876905,15.0795532666954,14.4674206251342,15.0615493654731,5492642.88769947,0.0,1.0
1999-09-17,58.31,59.06,56.94,57.56,1442200,14.9972497182502,15.1901486599187,14.6448876514692,14.8043507765818,5607340.25103716,0.0,1.0
1999-09-20,57.06,57.81,56.25,57.75,1160800,14.6757514821361,14.8686504238046,14.4674206251342,14.8532185084711,4513244.04618218,0.0,1.0
1999-09-21,55.88,57.06,55.5,57.0,1169900,14.3722571472444,14.6757514821361,14.2745216834657,14.6603195668027,4548625.26673719,0.0,1.0
1999-09-22,56.19,56.25,53.81,55.94,1977000,14.4519887098007,14.4674206251342,13.8398560682395,14.3876890625779,7686667.3667317,0.0,1.0
1999-09-23,54.31,56.38,54.06,56.19,1203900,13.9684553626851,14.5008564416901,13.9041557154623,14.4519887098007,4680818.83804163,0.0,1.0
1999-09-24,54.13,54.81,53.75,54.25,1199900,13.9221596166847,14.0970546571308,13.824424152906,13.9530234473517,4665266.65318227,0.0,1.0
1999-09-27,53.5,54.63,53.38,54.5,1170800,13.7601245056832,14.0507589111303,13.7292606750162,14.0173230945745,4552124.50833053,0.0,1.0
1999-09-28,53.06,53.69,52.56,53.5,1983500,13.646957126571,13.8089922375725,13.5183578321254,13.7601245056832,7711939.66712814,0.0,1.0
1999-09-29,54.63,55.38,53.06,53.13,1270300,14.0507589111303,14.2436578527988,13.646957126571,13.6649610277934,4938985.10670677,0.0,1.0
1999-09-30,54.81,56.25,54.38,54.69,1372000,14.0970546571308,14.4674206251342,13.9864592639075,14.0661908264638,5334399.40675561,0.0,1.0
1999-10-01,53.69,55.63,53.5,54.81,815600,13.8089922375725,14.3079575000216,13.7601245056832,14.0970546571308,3171090.49282063,0.0,1.0
1999-10-04,55.06,55.69,55.0,55.5,1282500,14.1613543043536,14.3233894153551,14.1459223890201,14.2745216834657,4986419.27052776,0.0,1.0
1999-10-05,54.56,55.56,53.63,54.25,1313800,14.032755009908,14.2899535987992,13.7935603222391,13.9530234473517,5108115.11705213,0.0,1.0
1999-10-06,56.56,56.94,54.75,55.13,1287000,14.5471521876905,14.6448876514692,14.0816227417973,14.179358205576,5003915.47849453,0.0,1.0
1999-10-07,55.88,56.88,55.81,56.56,899200,14.3722571472444,14.6294557361357,14.354253246022,14.5471521876905,3496131.15638095,0.0,1.0
1999-10-08,56.63,57.5,55.88,56.5,1291000,14.5651560889129,14.7889188612483,14.3722571472444,14.531720272357,5019467.66335387,0.0,1.0
1999-10-11,58.44,58.88,57.19,57.25,1725700,15.0306855348061,15.1438529139183,14.709187298692,14.7246192140255,6709601.35294328,0.0,1.0
1999-10-12,55.5,58.75,55.0,58.44,2039000,14.2745216834657,15.1104170973624,14.1459223890201,15.0306855348061,7927726.23205157,0.0,1.0
1999-10-13,56.56,57.38,56.13,56.13,1908100,14.5471521876905,14.7580550305813,14.4365567944673,14.4365567944673,7418780.98252945,0.0,1.0
1999-10-14,55.63,57.63,54.38,56.63,1341100,14.3079575000216,14.8223546778042,13.9864592639075,14.5651560889129,5214258.77871718,0.0,1.0
1999-10-15,56.06,56.75,53.31,54.63,2271800,14.4185528932449,14.5960199195798,13.7112567737939,14.0507589111303,8832863.39086545,0.0,1.0
1999-10-18,55.38,56.88,54.69,56.88,1295000,14.2436578527988,14.6294557361357,14.0661908264638,14.6294557361357,5035019.84821322,0.0,1.0
1999-10-19,55.0,56.06,54.38,56.0,885400,14.1459223890201,14.4185528932449,13.9864592639075,14.4031209779114,3442476.11861621,0.0,1.0
1999-10-20,54.0,55.5,53.94,55.06,1162600,13.8887238001288,14.2745216834657,13.8732918847954,14.1613543043536,4520242.52936888,0.0,1.0
1999-10-21,52.13,53.13,51.56,52.63,1808100,13.4913519802918,13.7501540516575,13.3438347996134,13.6207530159747,6986420.12584727,0.325,1.0
1999-10-22,55.19,56.06,53.25,54.5,1820300,14.2832863186707,14.5084441207589,13.7812103002214,14.1047128894284,7033560.39769913,0.0,1.0
1999-10-25,53.94,54.94,53.44,54.94,973200,13.9597837294637,14.2185858008293,13.8303826937808,14.2185858008293,3760402.66936261,0.0,1.0
1999-10-26,55.44,55.63,54.44,54.94,1099300,14.3479868365122,14.3971592300716,14.0891847651465,14.2185858008293,4247647.61038873,0.0,1.0
1999-10-27,55.38,56.38,54.94,55.13,1346800,14.3324587122302,14.5912607835959,14.2185858008293,14.2677581943888,5203976.89590791,0.0,1.0
1999-10-28,54.75,55.75,53.94,55.63,1763200,14.1694134072698,14.4282154786355,13.9597837294637,14.3971592300716,6812928.46960562,0.0,1.0
1999-10-29,55.31,58.0,55.25,55.5,2267700,14.3143425672346,15.0105201392082,14.2988144429527,14.3635149607941,8762294.62938103,0.0,1.0
1999-11-01,54.63,55.94,54.38,55.31,1718900,14.138357158706,14.477387872195,14.0736566408646,14.3143425672346,6641755.18738943,0.0,1.0
1999-11-02,56.06,57.06,55.19,55.38,1558700,14.5084441207589,14.7672461921245,14.2832863186707,14.3324587122302,6022749.32258066,0.0,1.0
1999-11-03,56.63,57.5,56.19,56.75,1805700,14.6559613014373,14.8811191035254,14.5420883900364,14.6870175500012,6977146.62974525,0.0,1.0
1999-11-04,54.56,56.81,54.44,56.75,1051100,14.1202410137104,14.7025456742831,14.0891847651465,14.6870175500012,4061404.89700682,0.0,1.0
1999-11-05,54.75,56.0,54.25,55.0,1408500,14.1694134072698,14.4929159964769,14.040012371587,14.2341139251113,5442383.02486361,0.0,1.0
1999-11-08,54.06,54.81,53.44,54.19,866200,13.9908399780275,14.1849415315518,13.8303826937808,14.0244842473051,3346959.30148162,0.0,1.0
1999-11-09,53.88,54.13,53.38,54.06,1050100,13.9442556051817,14.0089561230231,13.8148545694989,13.9908399780275,4057540.94029767,0.0,1.0
1999-11-10,53.75,54.38,53.44,53.88,720100,13.9106113359042,14.0736566408646,13.8303826937808,13.9442556051817,2782435.22627211,0.0,1.0
1999-11-11,55.0,55.0,53.25,53.75,1142500,14.2341139251113,14.2341139251113,13.7812103002214,13.9106113359042,4414570.5402248,0.0,1.0
1999-11-12,55.0,55.44,53.19,54.13,1602700,14.2341139251113,14.3479868365122,13.7656821759394,14.0089561230231,6192763.41778406,0.0,1.0
1999-11-15,55.56,56.25,54.25,55.44,1347700,14.379043085076,14.5576165143183,14.040012371587,14.3479868365122,5207454.45694617,0.0,1.0
1999-11-16,56.81,57.69,55.63,55.63,1661400,14.7025456742831,14.9302914970849,14.3971592300716,14.3971592300716,6419577.67661226,0.0,1.0
1999-11-17,55.38,57.06,55.38,56.69,1044400,14.3324587122302,14.7672461921245,14.3324587122302,14.6714894257192,4035516.38705541,0.0,1.0
1999-11-18,55.94,56.63,55.31,55.38,997400,14.477387872195,14.6559613014373,14.3143425672346,14.3324587122302,3853910.42172449,0.0,1.0
1999-11-19,49.19,52.5,49.0,51.5,7474200,12.7304738904768,13.5871087466971,12.6813014969173,13.3283066753315,28879985.2356659,0.0,1.0
1999-11-22,50.25,50.94,47.88,48.5,4108500,13.0048040861244,13.1833775153667,12.3914431769878,12.5519004612345,15875066.1396181,0.0,1.0
1999-11-23,50.19,50.25,48.94,50.25,1807300,12.9892759618424,13.0048040861244,12.6657733726354,13.0048040861244,6983328.96047994,0.0,1.0
1999-11-24,48.56,49.31,48.13,49.0,2077300,12.5674285855164,12.7615301390407,12.4561436948292,12.6813014969173,8026597.27195538,0.0,1.0
1999-11-26,48.13,48.31,47.63,48.19,887600,12.4561436948292,12.502728067675,12.3267426591464,12.4716718191111,3429647.9750578,0.0,1.0
1999-11-29,46.19,47.75,46.19,47.5,1978000,11.9540676763798,12.3577989077102,11.9540676763798,12.2930983898688,7642906.37073496,0.0,1.0
1999-11-30,46.38,48.19,45.63,45.63,2425700,12.0032400699393,12.4716718191111,11.809138516415,11.809138516415,9372799.7894296,0.0,1.0
1999-12-01,46.94,47.5,46.19,46.19,1343600,12.148169229904,12.2930983898688,11.9540676763798,11.9540676763798,5191612.23443859,0.0,1.0
1999-12-02,47.5,48.63,47.5,47.88,1920400,12.2930983898688,12.585544730512,12.2930983898688,12.3914431769878,7420342.46428687,0.0,1.0
1999-12-03,48.27,49.19,47.44,48.0,2325200,12.4923759848204,12.7304738904768,12.2775702655869,12.4224994255516,8984472.14015818,0.0,1.0
1999-12-06,47.63,48.63,47.44,48.25,1259400,12.3267426591464,12.585544730512,12.2775702655869,12.4871999433931,4866267.07952658,0.0,1.0
1999-12-07,45.69,47.88,45.31,47.88,2021800,11.824666640697,12.3914431769878,11.726321853578,12.3914431769878,7812147.67459651,0.0,1.0
1999-12-08,45.13,45.69,44.69,45.19,3106300,11.6797374807322,11.824666640697,11.5658645693313,11.6952656050141,12002608.7256896,0.0,1.0
1999-12-09,45.81,46.5,45.44,45.63,1871900,11.8557228892609,12.0342963185032,11.7599661228556,11.809138516415,7232940.56389217,0.0,1.0
1999-12-10,46.69,47.06,46.0,46.0,2316000,12.0834687120626,12.1792254784679,11.9048952828203,11.9048952828203,8948923.73843387,0.0,1.0
1999-12-13,46.32,46.94,45.75,46.56,1557400,11.9877119456573,12.148169229904,11.8401947649789,12.0498244427851,6017726.17885878,0.0,1.0
1999-12-14,46.13,47.69,45.5,45.5,2210300,11.9385395520979,12.3422707834283,11.7754942471375,11.7754942471375,8540503.51427473,0.0,1.0
1999-12-15,46.52,47.25,45.81,46.0,1733500,12.0394723599305,12.2283978720274,11.8557228892609,11.9048952828203,6698168.95534328,0.0,1.0
1999-12-16,47.13,47.5,46.0,46.0,1470900,12.1973416234635,12.2930983898688,11.9048952828203,11.9048952828203,5683493.92351571,0.0,1.0
1999-12-17,44.94,47.44,44.94,47.12,2661500,11.6305650871727,12.2775702655869,11.6305650871727,12.1947536027499,10283920.7814515,0.0,1.0
1999-12-20,45.13,45.75,44.94,45.0,1416700,11.6797374807322,11.8401947649789,11.6305650871727,11.6460932114547,5474067.46987877,0.0,1.0
1999-12-21,44.38,45.0,43.13,44.44,1752300,11.485635927208,11.6460932114547,11.1621333380009,11.5011640514899,6770811.34147564,0.0,1.0
1999-12-22,43.38,44.81,43.38,44.06,1262100,11.2268338558423,11.5969208178952,11.2268338558423,11.402819264371,4876699.76264135,0.0,1.0
1999-12-23,44.81,45.44,44.06,44.19,1109600,11.5969208178952,11.7599661228556,11.402819264371,11.4364635336485,4287446.36449318,0.0,1.0
1999-12-27,46.44,46.94,45.25,45.5,1743800,12.0187681942212,12.148169229904,11.7107937292961,11.7754942471375,6737967.70944774,0.0,1.0
1999-12-28,47.56,48.06,46.38,46.69,1546800,12.3086265141508,12.4380275498336,12.0032400699393,12.0834687120626,5976768.23774155,0.0,1.0
1999-12-29,46.5,48.06,46.25,47.69,1593200,12.0342963185032,12.4380275498336,11.9695958006617,12.3422707834283,6156055.82904696,0.0,1.0
1999-12-30,46.0,47.56,45.88,46.75,1357400,11.9048952828203,12.3086265141508,11.8738390342565,12.0989968363446,5244934.8370251,0.0,1.0
1999-12-31,47.06,47.44,45.69,45.75,762800,12.1792254784679,12.2775702655869,11.824666640697,11.8401947649789,2947426.17775361,0.0,1.0
2000-01-03,48.63,49.0,48.5,48.88,2527500,12.585544730512,12.6813014969173,12.5519004612345,12.6502452483534,9766150.58242296,0.0,1.0
2000-01-04,48.0,49.75,48.0,48.13,3090700,12.4224994255516,12.8754030504416,12.4224994255516,12.4561436948292,11942331.0010266,0.0,1.0
2000-01-05,49.81,49.88,48.0,48.06,3199300,12.8909311747235,12.9090473197191,12.4224994255516,12.4380275498336,12361956.6996422,0.0,1.0
2000-01-06,51.63,52.25,50.56,51.0,2570300,13.361950944609,13.5224082288557,13.0850327282477,13.1989056396486,9931527.92957535,0.0,1.0
2000-01-07,53.31,55.0,52.75,52.88,3180100,13.7967384245033,14.2341139251113,13.6518092645385,13.6854535338161,12287768.7308262,0.0,1.0
2000-01-10,51.56,54.56,51.5,54.06,1841100,13.3438347996134,14.1202410137104,13.3283066753315,13.9908399780275,7113930.69724981,0.0,1.0
2000-01-11,50.75,53.19,50.75,51.63,1972800,13.1342051218072,13.7656821759394,13.1342051218072,13.361950944609,7622813.79584729,0.0,1.0
2000-01-12,51.63,52.31,51.13,51.5,1700500,13.361950944609,13.5379363531376,13.2325499089262,13.3283066753315,6570658.38394074,0.0,1.0
2000-01-13,52.19,53.38,52.06,53.19,1564700,13.5068801045738,13.8148545694989,13.4732358352962,13.7656821759394,6045933.06283567,0.0,1.0
2000-01-14,51.94,52.88,51.88,52.06,1522200,13.4421795867323,13.6854535338161,13.4266514624504,13.4732358352962,5881714.90269605,0.0,1.0
2000-01-18,49.94,51.75,49.88,51.56,2027100,13.0086861171949,13.4801663308938,12.9930569388402,13.4306739327707,7781982.98336906,0.325,1.0
2000-01-19,49.31,50.69,49.31,49.94,1712300,12.8445797444709,13.2040508466281,12.8445797444709,13.0086861171949,6573474.15639234,0.0,1.0
2000-01-20,47.13,49.94,47.06,49.56,2139600,12.276719597585,13.0086861171949,12.2584855561712,12.9097013209487,8213867.49110377,0.0,1.0
2000-01-21,47.38,47.94,45.63,47.19,2500000,12.3418411740627,12.4877135053729,11.8859901387185,12.2923487759396,9597433.5052157,0.0,1.0
2000-01-24,45.31,47.25,45.06,47.0,2692800,11.802634520827,12.3079779542943,11.7375129443492,12.2428563778166,10337587.5771379,0.0,1.0
2000-01-25,43.63,45.0,42.56,44.81,3042100,11.3650175268965,11.7218837659946,11.0862971795718,11.6723913678715,11678540.9864867,0.0,1.0
2000-01-26,44.94,45.69,43.38,43.38,2094100,11.7062545876399,11.9016193170732,11.2998959504188,11.2998959504188,8039194.20130887,0.0,1.0
2000-01-27,44.56,45.56,44.0,44.94,1670400,11.6072697913937,11.8677560973047,11.4613974600836,11.7062545876399,6412621.17084493,0.0,1.0
2000-01-28,43.5,45.19,43.5,44.13,2425800,11.3311543071281,11.7713761641177,11.3311543071281,11.495260679852,9312581.67878086,0.0,1.0
2000-01-31,42.44,43.94,42.44,43.13,1838500,11.0550388228624,11.4457682817289,11.0550388228624,11.234774373941,7057952.59973563,0.0,1.0
2000-02-01,43.19,44.06,42.75,42.75,1465100,11.2504035522957,11.4770266384382,11.1357895776948,11.1357895776948,5624479.93139658,0.0,1.0
2000-02-02,43.44,44.75,43.31,44.5,1466800,11.3155251287734,11.6567621895168,11.281661909005,11.5916406130391,5631006.18618015,0.0,1.0
2000-02-03,42.31,43.25,42.13,43.19,2171700,11.021175603094,11.2660327306503,10.97428806803,11.2504035522957,8337098.53731076,0.0,1.0
2000-02-04,42.31,42.63,41.25,42.5,2061000,11.021175603094,11.1045312209855,10.7450601188284,11.0706680012171,7912124.18169981,0.0,1.0
2000-02-07,41.25,41.81,40.75,41.63,2044900,10.7450601188284,10.8909324501385,10.6148169658729,10.8440449150745,7850316.70992618,0.0,1.0
2000-02-08,41.0,41.5,40.0,41.5,2924200,10.6799385423506,10.8101816953061,10.4194522364396,10.8101816953061,11225926.0223807,0.0,1.0
2000-02-09,39.13,41.19,39.13,40.0,2967400,10.1928291502971,10.7294309404737,10.1928291502971,10.4194522364396,11391769.6733507,0.0,1.0
2000-02-10,38.06,39.56,37.63,39.06,2903700,9.9141088029723,10.3048382618388,9.80209969143057,10.1745951088833,11147227.0676379,0.0,1.0
2000-02-11,36.0,37.88,34.88,37.25,5972400,9.37750701279566,9.86722126790832,9.08576235017535,9.7031148951844,22927884.74662,0.0,1.0
2000-02-14,38.63,38.94,36.25,37.0,3393900,10.0625859973416,10.143336752174,9.44262858927341,9.63799331870665,13029091.8293405,0.0,1.0
2000-02-15,40.0,40.75,38.63,38.88,3024100,10.4194522364396,10.6148169658729,10.0625859973416,10.1277075738193,11609439.4652491,0.0,1.0
2000-02-16,39.19,40.63,38.81,39.75,1940700,10.2084583286517,10.5835586091635,10.1094735324055,10.3543306599619,7450295.68142884,0.0,1.0
2000-02-17,38.69,39.13,37.69,39.13,1912100,10.0782151756962,10.1928291502971,9.81772886978523,10.1928291502971,7340501.04212917,0.0,1.0
2000-02-18,37.69,38.38,37.38,38.25,1508900,9.81772886978523,9.99746442086382,9.73697811495283,9.96360120109539,5792626.96640797,0.0,1.0
2000-02-22,38.31,38.88,37.5,37.94,2014400,9.97923037945005,10.1277075738193,9.76823647166214,9.88285044626298,7733228.02116258,0.0,1.0
2000-02-23,37.81,38.69,37.19,38.38,2447200,9.84898722649455,10.0782151756962,9.68748571682974,9.99746442086382,9394735.70958552,0.0,1.0
2000-02-24,36.25,37.88,36.25,37.81,2244100,9.44262858927341,9.86722126790832,9.44262858927341,9.84898722649455,8615040.21162179,0.0,1.0
2000-02-25,36.0,37.5,35.88,36.31,2069900,9.37750701279566,9.76823647166214,9.34624865608634,9.45825776762807,7946291.04497837,0.0,1.0
2000-02-28,35.56,36.63,35.38,36.0,1659600,9.26289303819482,9.54161338551958,9.21600550313085,9.37750701279566,6371160.25810238,0.0,1.0
2000-02-29,35.06,36.44,35.0,35.06,2402900,9.13264988523933,9.49212098739649,9.11702070688467,9.13264988523933,9224669.1878731,0.0,1.0
2000-03-01,34.88,35.81,34.88,35.13,2420800,9.08576235017535,9.32801461467257,9.08576235017535,9.1508839266531,9293386.81177044,0.0,1.0
2000-03-02,34.44,35.0,34.19,34.81,1978000,8.97114837557451,9.11702070688467,8.90602679909677,9.06752830876158,7593489.38932664,0.0,1.0
2000-03-03,36.38,37.31,34.5,34.5,2402900,9.47649180904184,9.71874407353906,8.98677755392917,8.98677755392917,9224669.18787309,0.0,1.0
2000-03-06,36.69,38.0,36.44,37.19,2630200,9.55724256387424,9.89847962461764,9.49212098739649,9.68748571682974,10097267.8421673,0.0,1.0
2000-03-07,33.81,36.5,33.5,36.5,4390400,8.80704200285059,9.50775016575115,8.72629124801818,9.50775016575115,16854628.8245196,0.0,1.0
2000-03-08,34.94,36.44,34.63,35.31,2886000,9.10139152853001,9.49212098739649,9.0206407736976,9.19777146171708,11079277.238421,0.0,1.0
2000-03-09,35.25,35.38,34.25,34.94,2452200,9.18214228336242,9.21600550313085,8.92165597745143,9.10139152853001,9413930.57659595,0.0,1.0
2000-03-10,35.69,36.75,34.81,35.0,2667700,9.29675625796325,9.5728717422289,9.06752830876158,9.11702070688467,10241229.3447455,0.0,1.0
2000-03-13,35.63,36.13,35.0,35.0,1652400,9.28112707960859,9.41137023256409,9.11702070688467,9.11702070688467,6343519.64960735,0.0,1.0
2000-03-14,35.81,37.19,35.75,36.75,3272700,9.32801461467257,9.68748571682974,9.31238543631791,9.5728717422289,12563808.2530077,0.0,1.0
2000-03-15,38.25,39.06,35.63,36.25,3413700,9.96360120109539,10.1745951088833,9.28112707960859,9.44262858927341,13105103.5027019,0.0,1.0
2000-03-16,40.69,41.63,38.94,39.44,3861700,10.5991877875182,10.8440449150745,10.143336752174,10.2735799051295,14824963.5868366,0.0,1.0
2000-03-17,39.63,40.31,39.06,40.13,2399400,10.3230723032526,10.500202991272,10.1745951088833,10.4533154562081,9211232.78096575,0.0,1.0
2000-03-20,38.5,40.56,38.44,39.44,2203800,10.0287227775731,10.5653245677498,10.0130935992185,10.2735799051295,8460329.58351775,0.0,1.0
2000-03-21,39.81,40.06,38.44,38.56,1532900,10.3699598383165,10.4350814147943,10.0130935992185,10.0443519559278,5884762.32805806,0.0,1.0
2000-03-22,38.94,39.63,38.75,39.38,1243600,10.143336752174,10.3230723032526,10.0938443540509,10.2579507267748,4774147.32283447,0.0,1.0
2000-03-23,39.56,40.19,39.25,39.5,1798000,10.3048382618388,10.4689446345627,10.2240875070064,10.2892090834841,6902474.1769511,0.0,1.0
2000-03-24,39.5,40.0,39.25,39.56,1138800,10.2892090834841,10.4194522364396,10.2240875070064,10.3048382618388,4371822.91029585,0.0,1.0
2000-03-27,39.06,40.63,39.0,39.0,1120600,10.1745951088833,10.5835586091635,10.1589659305286,10.1589659305286,4301953.59437787,0.0,1.0
2000-03-28,38.31,39.12,38.31,39.06,1309600,9.97923037945005,10.1902242872379,9.97923037945005,10.1745951088833,5027519.56737218,0.0,1.0
2000-03-29,39.0,39.56,37.69,38.25,1889000,10.1589659305286,10.3048382618388,9.81772886978523,9.96360120109539,7251820.75654098,0.0,1.0
2000-03-30,40.75,41.31,38.88,39.25,2438900,10.6148169658729,10.760689297183,10.1277075738193,10.2240875070064,9362872.23034817,0.0,1.0
2000-03-31,39.44,41.13,39.31,40.63,2425200,10.2735799051295,10.713801762119,10.239716685361,10.5835586091635,9310278.29473959,0.0,1.0
2000-04-03,41.88,42.25,39.44,39.94,2332100,10.9091664915523,11.0055464247394,10.2735799051295,10.403823058085,8952869.87100537,0.0,1.0
2000-04-04,43.44,44.13,40.88,42.06,3629500,11.3155251287734,11.495260679852,10.6486801856413,10.9560540266163,13933553.9628721,0.0,1.0
2000-04-05,42.44,43.88,42.25,43.31,1879600,11.0550388228624,11.4301391033743,11.0055464247394,11.281661909005,7215734.40656138,0.0,1.0
2000-04-06,42.31,43.63,42.25,42.5,1052400,11.021175603094,11.3650175268965,11.0055464247394,11.0706680012171,4040135.60835559,0.0,1.0
2000-04-07,41.38,42.44,41.25,41.88,1468700,10.7789233385968,11.0550388228624,10.7450601188284,10.9091664915523,5638300.2356441,0.0,1.0
2000-04-10,41.44,42.13,41.13,41.25,945300,10.7945525169514,10.97428806803,10.713801762119,10.7450601188284,3628981.55699217,0.0,1.0
2000-04-11,42.06,43.25,41.63,42.0,1765800,10.9560540266163,11.2660327306503,10.8440449150745,10.9404248482616,6778859.23340391,0.0,1.0
2000-04-12,43.44,44.75,42.75,42.88,2112200,11.3155251287734,11.6567621895168,11.1357895776948,11.1696527974633,8108679.61988664,0.0,1.0
2000-04-13,42.0,44.88,41.81,43.94,2167100,10.9404248482616,11.6906254092853,10.8909324501385,11.4457682817289,8319439.25966116,0.0,1.0
2000-04-14,40.5,42.0,40.19,41.56,2143500,10.5496953893951,10.9404248482616,10.4689446345627,10.8258108736608,8228839.48737193,0.0,1.0
2000-04-17,40.94,42.44,40.25,40.63,1877100,10.664309363996,11.0550388228624,10.4845738129174,10.5835586091635,7206136.9730561,0.0,1.0
2000-04-18,40.25,43.5,39.38,42.88,4978600,10.4845738129174,11.3311543071281,10.2579507267748,11.1696527974633,19112712.9796266,0.0,1.0
2000-04-19,37.63,38.94,37.0,38.19,4278500,9.88675774085165,10.2309419725954,9.72123402634895,10.0338899315207,16284403.7671476,0.325,1.0
2000-04-20,38.0,38.31,37.5,37.56,2462300,9.98397008111514,10.0654182580927,9.85260205373204,9.86836621701801,9371762.85984515,0.0,1.0
2000-04-24,39.0,39.13,38.19,38.25,1656100,10.2467061358813,10.2808618230009,10.0338899315207,10.0496540948067,6303284.11330447,0.0,1.0
2000-04-25,40.13,40.5,39.0,39.0,2190700,10.5435978777671,10.6408102180306,10.2467061358813,10.2467061358813,8338025.78770369,0.0,1.0
2000-04-26,39.75,40.69,39.5,40.13,2272200,10.443758176956,10.6907300684362,10.3780741632644,10.5435978777671,8648223.03136908,0.0,1.0
2000-04-27,40.13,40.44,38.94,39.0,1451800,10.5435978777671,10.6250460547446,10.2309419725954,10.2467061358813,5525697.6485088,0.0,1.0
2000-04-28,39.44,41.0,39.25,41.0,1870800,10.3623099999784,10.7721782454137,10.3123901495729,10.7721782454137,7120454.03005255,0.0,1.0
2000-05-01,38.81,39.69,38.81,39.44,1318900,10.1967862854757,10.42799401367,10.1967862854757,10.3623099999784,5019866.80577096,0.0,1.0
2000-05-02,39.63,39.94,38.06,39.0,1420400,10.412229850384,10.4936780273615,9.99973424440111,10.2467061358813,5406186.07242175,0.0,1.0
2000-05-03,38.88,39.38,38.5,39.13,1221300,10.2151778093094,10.3465458366925,10.1153381084982,10.2808618230009,4648391.33360227,0.0,1.0
2000-05-04,37.94,38.94,37.88,38.94,1188500,9.96820591782916,10.2309419725954,9.95244175454319,10.2309419725954,4523551.21590625,0.0,1.0
2000-05-05,39.06,39.38,37.88,37.94,1272300,10.2624702991673,10.3465458366925,9.95244175454319,9.96820591782916,4842502.49221499,0.0,1.0
2000-05-08,38.94,39.75,38.56,39.38,1039300,10.2309419725954,10.443758176956,10.1311022717842,10.3465458366925,3955680.92443529,0.0,1.0
2000-05-09,38.0,40.0,37.94,40.0,1539400,9.98397008111514,10.5094421906475,9.96820591782916,10.5094421906475,5859112.10918475,0.0,1.0
2000-05-10,38.38,38.44,37.56,38.13,1195700,10.0838097819263,10.0995739452123,9.86836621701801,10.0181257682347,4550955.14418098,0.0,1.0
2000-05-11,38.81,39.56,37.69,38.63,1308800,10.1967862854757,10.3938383265504,9.90252190413762,10.1494937956178,4981425.18416334,0.0,1.0
2000-05-12,39.38,39.88,38.63,38.69,963900,10.3465458366925,10.4779138640756,10.1494937956178,10.1652579589038,3668700.89778042,0.0,1.0
2000-05-15,40.56,40.75,39.56,39.69,1765500,10.6565743813166,10.7064942317222,10.3938383265504,10.42799401367,6719671.57903447,0.0,1.0
2000-05-16,40.25,41.75,40.19,41.06,2033000,10.5751262043391,10.9692302864883,10.5593620410531,10.7879424086997,7737803.63646392,0.0,1.0
2000-05-17,40.0,40.69,39.88,40.5,763300,10.5094421906475,10.6907300684362,10.4779138640756,10.6408102180306,2905197.00723706,0.0,1.0
2000-05-18,38.81,40.0,38.5,39.94,1779600,10.1967862854757,10.5094421906475,10.1153381084982,10.4936780273615,6773337.60523921,0.0,1.0
2000-05-19,40.06,40.44,38.5,38.88,1971100,10.5252063539335,10.6250460547446,10.1153381084982,10.2151778093094,7502205.97532419,0.0,1.0
2000-05-22,40.19,40.69,39.63,40.13,1221500,10.5593620410531,10.6907300684362,10.412229850384,10.5435978777671,4649152.55383212,0.0,1.0
2000-05-23,39.5,40.69,39.0,40.44,1002800,10.3780741632644,10.6907300684362,10.2467061358813,10.6250460547446,3816758.232487,0.0,1.0
2000-05-24,39.69,40.5,38.75,38.75,1037500,10.42799401367,10.6408102180306,10.1810221221898,10.1810221221898,3948829.94236662,0.0,1.0
2000-05-25,38.06,39.88,37.81,39.44,1381900,9.99973424440111,10.4779138640756,9.93405023070956,10.3623099999784,5259651.17817488,0.0,1.0
2000-05-26,38.13,38.81,37.88,38.5,954100,10.0181257682347,10.1967862854757,9.95244175454319,10.1153381084982,3631401.1065176,0.0,1.0
2000-05-30,38.31,38.81,38.13,38.44,807100,10.0654182580927,10.1967862854757,10.0181257682347,10.0995739452123,3071904.23757503,0.0,1.0
2000-05-31,38.06,38.38,37.88,37.88,1462700,9.99973424440111,10.0838097819263,9.95244175454319,9.95244175454319,5567184.15103582,0.0,1.0
2000-06-01,39.75,40.0,38.81,38.88,1417700,10.443758176956,10.5094421906475,10.1967862854757,10.2151778093094,5395909.5993187,0.0,1.0
2000-06-02,41.06,42.5,40.25,41.38,2245700,10.7879424086997,11.166282327563,10.5751262043391,10.8720179462249,8547361.35091345,0.0,1.0
2000-06-05,40.0,40.88,38.56,40.25,1935800,10.5094421906475,10.7406499188418,10.1311022717842,10.5751262043391,7367850.60475501,0.0,1.0
2000-06-06,39.06,39.56,38.19,39.5,1848700,10.2624702991673,10.3938383265504,10.0338899315207,10.3780741632644,7036339.19465367,0.0,1.0
2000-06-07,38.81,38.81,38.13,38.75,1508800,10.1967862854757,10.1967862854757,10.0181257682347,10.1810221221898,5742645.41401715,0.0,1.0
2000-06-08,38.13,38.44,37.69,38.44,1209400,10.0181257682347,10.0995739452123,9.90252190413762,10.0995739452123,4603098.72992599,0.0,1.0
2000-06-09,38.25,38.56,37.75,38.31,909800,10.0496540948067,10.1311022717842,9.91828606742359,10.0654182580927,3462790.82560496,0.0,1.0
2000-06-12,38.63,39.06,37.69,37.75,1317800,10.1494937956178,10.2624702991673,9.90252190413762,9.91828606742359,5015680.09450675,0.0,1.0
2000-06-13,37.25,38.56,37.0,38.56,1577400,9.7869180400405,10.1311022717842,9.72123402634895,10.1311022717842,6003743.95285698,0.0,1.0
2000-06-14,37.63,38.25,37.13,37.25,1646300,9.88675774085165,10.0496540948067,9.75538971346855,9.7869180400405,6265984.32204161,0.0,1.0
2000-06-15,37.0,38.0,36.81,37.38,1351700,9.72123402634895,9.98397008111514,9.67131417594337,9.8210737271601,5144706.92346696,0.0,1.0
2000-06-16,35.94,37.13,35.88,36.94,2755200,9.44273380829679,9.75538971346855,9.42696964501082,9.70546986306298,10486569.8864661,0.0,1.0
2000-06-19,35.13,36.5,35.13,36.31,1851600,9.22991760393618,9.58986599896585,9.22991760393618,9.53994614856028,7047376.88798655,0.0,1.0
2000-06-20,35.06,35.69,35.0,35.13,1606200,9.21152608010254,9.37704979460524,9.19576191681657,9.22991760393618,6113359.66595593,0.0,1.0
2000-06-21,35.13,35.5,34.94,35.06,1284500,9.22991760393618,9.32712994419967,9.1799977535306,9.21152608010254,4888936.92623608,0.0,1.0
2000-06-22,34.44,35.38,34.31,35.06,1745100,9.04862972614751,9.29560161762772,9.0144740390279,9.21152608010254,6642027.11558939,0.0,1.0
2000-06-23,34.63,35.13,34.44,34.63,893700,9.09854957655308,9.22991760393618,9.04862972614751,9.09854957655308,3401512.59710174,0.0,1.0
2000-06-26,34.81,35.69,34.69,34.75,979500,9.145842066411,9.37704979460524,9.11431373983905,9.13007790312503,3728076.07570902,0.0,1.0
2000-06-27,35.69,36.5,34.69,34.69,1377400,9.37704979460524,9.58986599896585,9.11431373983905,9.11431373983905,5242523.72300317,0.0,1.0
2000-06-28,36.16,36.75,36.0,36.5,1263600,9.50053574034535,9.6555500126574,9.45849797158276,9.58986599896585,4809389.41221636,0.0,1.0
2000-06-29,35.0,35.5,34.75,35.5,1207700,9.19576191681657,9.32712994419967,9.13007790312503,9.32712994419967,4596628.35797222,0.0,1.0
2000-06-30,33.88,35.31,33.81,34.75,2336000,8.90149753547844,9.27721009379409,8.88310601164481,9.13007790312503,8891052.28469247,0.0,1.0
2000-07-03,36.0,36.06,34.19,34.25,851200,9.45849797158276,9.47426213486873,8.98294571245596,8.99870987574193,3239753.2982578,0.0,1.0
2000-07-05,35.19,35.44,34.31,34.88,1662300,9.24568176722215,9.31136578091369,9.0144740390279,9.16423359024463,6326881.94042992,0.0,1.0
2000-07-06,34.81,35.63,34.81,35.63,1216700,9.145842066411,9.36128563131927,9.145842066411,9.36128563131927,4630883.26831564,0.0,1.0
2000-07-07,33.94,34.94,33.94,34.88,1757200,8.91726169876441,9.1799977535306,8.91726169876441,9.16423359024463,6688080.93949555,0.0,1.0
2000-07-10,34.25,35.38,34.19,34.19,1542000,8.99870987574193,9.29560161762772,8.98294571245596,8.98294571245596,5869007.97217286,0.0,1.0
2000-07-11,36.13,36.69,34.5,34.5,2528400,9.49265365870237,9.63978584937143,9.06439388943348,9.06439388943348,9623346.14581183,0.0,1.0
2000-07-12,36.56,37.0,35.75,36.94,1618300,9.60563016225183,9.72123402634895,9.39281395789121,9.70546986306298,6159413.48986208,0.0,1.0
2000-07-13,35.94,36.63,35.88,36.5,1719000,9.44273380829679,9.62402168608546,9.42696964501082,9.58986599896585,6542687.87559347,0.0,1.0
2000-07-14,35.75,36.06,35.13,35.88,1499600,9.39281395789121,9.47426213486873,9.22991760393618,9.42696964501082,5707629.28344385,0.0,1.0
2000-07-17,35.72,36.19,35.0,35.5,1338600,9.38493187624823,9.50841782198833,9.19576191681657,9.32712994419967,5094846.99841153,0.0,1.0
2000-07-18,37.75,38.25,36.88,37.13,4223100,10.0076163260441,10.1401675356606,9.77697722131142,9.84325282611966,15930069.639572,0.34,1.0
2000-07-19,37.94,38.56,37.69,38.56,3173100,10.0579857856984,10.2223492856228,9.99171018089012,10.2223492856228,11969336.2632487,0.0,1.0
2000-07-20,37.06,38.44,36.5,38.19,2520800,9.82469565677335,10.1905369953148,9.6762383020029,10.1242613905066,9508777.80479579,0.0,1.0
2000-07-21,36.5,37.19,36.38,37.0,1888800,9.6762383020029,9.85915897127364,9.64442601169494,9.80878951161938,7124793.52495171,0.0,1.0
2000-07-24,36.25,36.5,36.13,36.38,830100,9.60996269719466,9.6762383020029,9.5781504068867,9.64442601169494,3131242.64351038,0.0,1.0
2000-07-25,35.88,36.63,35.88,36.25,1181500,9.51187480207847,9.71070161650318,9.51187480207847,9.60996269719466,4456768.08011989,0.0,1.0
2000-07-26,34.75,35.75,34.75,35.56,1706600,9.21230906834523,9.47741148757818,9.21230906834523,9.42704202792392,6437511.980984,0.0,1.0
2000-07-27,34.88,35.38,34.63,34.94,1321100,9.24677238284551,9.37932359246199,9.18049677803727,9.26267852799949,4983357.01281962,0.0,1.0
2000-07-28,35.06,35.06,33.94,34.38,1668300,9.29449081830744,9.29449081830744,8.99757610876653,9.11422117322903,6293039.51592384,0.0,1.0
2000-07-31,34.06,35.19,34.06,34.56,1565900,9.02938839907449,9.32895413280773,9.02938839907449,9.16193960869096,5906773.70855669,0.0,1.0
2000-08-01,34.31,34.44,34.13,34.31,2003800,9.09566400388272,9.13012731838301,9.04794556842079,9.09566400388272,7558588.13283474,0.0,1.0
2000-08-02,35.0,35.19,34.38,34.5,1861000,9.27858467315346,9.32895413280773,9.11422117322903,9.14603346353699,7019928.39365478,0.0,1.0
2000-08-03,35.06,35.75,34.25,34.25,1687600,9.29449081830744,9.47741148757818,9.07975785872875,9.07975785872875,6365841.56750768,0.0,1.0
2000-08-04,34.84,35.06,34.38,35.0,1009100,9.23616828607619,9.29449081830744,9.11422117322903,9.27858467315346,3806453.38099787,0.0,1.0
2000-08-07,36.69,36.94,34.56,35.0,2017800,9.72660776165716,9.7928833664654,9.16193960869096,9.27858467315346,7611397.91118571,0.0,1.0
2000-08-08,38.38,38.81,36.81,36.94,3528200,10.1746308501609,10.288624890431,9.75842005196512,9.7928833664654,13308818.569851,0.0,1.0
2000-08-09,37.56,38.38,37.56,38.31,1453400,9.95724686638983,10.1746308501609,9.95724686638983,10.1560736808145,5482409.41823635,0.0,1.0
2000-08-10,37.5,38.13,37.38,38.13,982000,9.94134072123586,10.1083552453526,9.9095284309279,10.1083552453526,3704228.73861848,0.0,1.0
2000-08-11,38.63,39.0,37.25,37.25,1406900,10.2409064549691,10.3389943500853,9.87506511642762,9.87506511642762,5307005.51157061,0.0,1.0
2000-08-14,39.06,39.06,38.31,38.94,2048300,10.3549004952393,10.3549004952393,10.1560736808145,10.3230882049313,7726447.78545031,0.0,1.0
2000-08-15,38.66,39.5,38.25,39.31,1267700,10.2488595275461,10.4715455597018,10.1401675356606,10.4211761000475,4781925.42968089,0.0,1.0
2000-08-16,39.19,39.31,38.44,38.81,1436600,10.3893638097395,10.4211761000475,10.1905369953148,10.288624890431,5419037.6842152,0.0,1.0
2000-08-17,38.25,38.81,38.19,38.69,880300,10.1401675356606,10.288624890431,10.1242613905066,10.2568126001231,3320603.42016888,0.0,1.0
2000-08-18,38.19,38.56,37.69,38.38,985400,10.1242613905066,10.2223492856228,9.99171018089012,10.1746308501609,3717053.97050371,0.0,1.0
2000-08-21,37.69,38.31,37.38,38.25,763800,9.99171018089012,10.1560736808145,9.9095284309279,10.1401675356606,2881150.62174826,0.0,1.0
2000-08-22,37.81,38.0,37.38,37.88,953800,10.0235224711981,10.0738919308523,9.9095284309279,10.0420796405444,3597854.7565115,0.0,1.0
2000-08-23,37.13,37.88,37.06,37.88,981200,9.84325282611966,10.0420796405444,9.82469565677335,10.0420796405444,3701211.03699842,0.0,1.0
2000-08-24,37.69,37.69,37.0,37.06,1175900,9.99171018089012,9.99171018089012,9.80878951161938,9.82469565677335,4435644.1687795,0.0,1.0
2000-08-25,37.63,37.81,37.25,37.56,700100,9.97580403573614,10.0235224711981,9.87506511642762,9.95724686638983,2640866.13025132,0.0,1.0
2000-08-28,37.19,37.75,36.63,37.69,1334500,9.85915897127364,10.0076163260441,9.71070161650318,9.99171018089012,5033903.51495556,0.0,1.0
2000-08-29,38.06,39.13,37.75,38.13,2057500,10.0897980760063,10.3734576645856,10.0076163260441,10.1083552453526,7761151.35408098,0.0,1.0
2000-08-30,37.56,38.44,36.69,37.81,1994100,9.95724686638983,10.1905369953148,9.72660776165716,10.0235224711981,7521998.50069156,0.0,1.0
2000-08-31,36.77,37.88,36.5,37.0,2417300,9.7478159551958,10.0420796405444,9.6762383020029,9.80878951161938,9118362.65770106,0.0,1.0
2000-09-01,37.31,37.5,36.25,36.81,1281900,9.89097126158159,9.94134072123586,9.60996269719466,9.75842005196512,4835489.63343689,0.0,1.0
2000-09-05,38.06,38.81,37.06,37.38,1437800,10.0897980760063,10.288624890431,9.82469565677335,9.9095284309279,5423564.23664527,0.0,1.0
2000-09-06,38.69,39.25,38.06,38.06,1450300,10.2568126001231,10.4052699548935,10.0897980760063,10.0897980760063,5470715.82445862,0.0,1.0
2000-09-07,38.06,39.06,38.06,39.0,2388800,10.0897980760063,10.3549004952393,10.0897980760063,10.3389943500853,9010857.03748659,0.0,1.0
2000-09-08,37.81,38.25,37.5,38.06,1545800,10.0235224711981,10.1401675356606,9.94134072123586,10.0897980760063,5830953.95535278,0.0,1.0
2000-09-11,38.31,39.31,37.75,37.81,1260900,10.1560736808145,10.4211761000475,10.0076163260441,10.0235224711981,4756274.96591045,0.0,1.0
2000-09-12,38.0,38.81,37.75,38.13,1595300,10.0738919308523,10.288624890431,10.0076163260441,10.1083552453526,6017674.24309377,0.0,1.0
2000-09-13,38.69,39.25,38.25,38.44,1066000,10.2568126001231,10.4052699548935,10.1401675356606,10.1905369953148,4021087.40872432,0.0,1.0
2000-09-14,39.25,39.63,38.81,39.19,2094100,10.4052699548935,10.5060088742021,10.288624890431,10.3893638097395,7899211.20319855,0.0,1.0
2000-09-15,37.44,38.44,37.19,37.75,3003900,9.92543457608188,10.1905369953148,9.85915897127364,10.0076163260441,11331092.370607,0.0,1.0
2000-09-18,36.06,37.31,35.44,37.25,2789500,9.5595932375404,9.89097126158159,9.39522973761597,9.87506511642762,10522348.336432,0.0,1.0
2000-09-19,35.5,36.19,34.63,35.38,2600600,9.41113588276994,9.59405655204068,9.18049677803727,9.37932359246199,9809793.54139635,0.0,1.0
2000-09-20,35.19,35.69,34.94,35.38,1757500,9.32895413280773,9.4615053424242,9.26267852799949,9.37932359246199,6629513.24656005,0.0,1.0
2000-09-21,34.81,35.69,34.75,35.44,1206200,9.2282152134992,9.4615053424242,9.21230906834523,9.39522973761597,4549939.61763911,0.0,1.0
2000-09-22,35.13,35.69,34.56,34.75,1302700,9.31304798765375,9.4615053424242,9.16193960869096,9.21230906834523,4913949.87555834,0.0,1.0
2000-09-25,35.5,36.0,35.06,35.38,1028200,9.41113588276994,9.54368709238642,9.29449081830744,9.37932359246199,3878501.0071767,0.0,1.0
2000-09-26,35.0,35.38,34.5,35.0,1402400,9.27858467315346,9.37932359246199,9.14603346353699,9.27858467315346,5290030.9399578,0.0,1.0
2000-09-27,33.5,34.75,32.5,34.56,3729300,8.88093104430403,9.21230906834523,8.61582862507107,9.16193960869096,14067393.3145926,0.0,1.0
2000-09-28,34.0,34.75,32.63,32.63,2433000,9.01348225392051,9.21230906834523,8.65029193957136,8.65029193957136,9177585.05199466,0.0,1.0
2000-09-29,31.0,34.75,29.0,34.25,1789200,8.21817499622164,9.21230906834523,7.68797015775573,9.07975785872875,6749089.67325477,0.0,1.0
2000-10-02,34.25,34.25,31.0,31.0,3314300,9.07975785872875,9.07975785872875,8.21817499622164,8.21817499622164,12501960.5991886,0.0,1.0
2000-10-03,35.06,36.0,34.19,34.19,2208100,9.29449081830744,9.54368709238642,9.06385171357477,9.06385171357477,8329233.68405648,0.0,1.0
2000-10-04,35.13,35.94,34.81,35.13,1767200,9.31304798765375,9.52778094723244,9.2282152134992,9.31304798765375,6666102.87870323,0.0,1.0
2000-10-05,35.0,35.63,34.88,35.13,1387100,9.27858467315346,9.44559919727023,9.24677238284551,9.31304798765375,5232317.39647423,0.0,1.0
2000-10-06,34.5,35.69,34.5,35.06,1274700,9.14603346353699,9.4615053424242,9.14603346353699,9.29449081830744,4808330.31885639,0.0,1.0
2000-10-09,34.56,35.0,34.38,34.5,659600,9.16193960869096,9.27858467315346,9.11422117322903,9.14603346353699,2488094.985736,0.0,1.0
2000-10-10,33.38,34.44,33.31,34.13,1354800,8.84911875399608,9.13012731838301,8.83056158464977,9.04794556842079,5110477.69356447,0.0,1.0
2000-10-11,33.25,34.0,32.56,33.25,1870500,8.81465543949579,9.01348225392051,8.63173477022505,8.81465543949579,7055763.60039294,0.0,1.0
2000-10-12,31.88,33.25,31.19,33.19,2400200,8.45146512514664,8.81465543949579,8.2685444558759,8.79874929434181,9053859.28557237,0.0,1.0
2000-10-13,31.69,31.81,30.88,31.06,1775500,8.40109566549238,8.43290795580033,8.18636270591369,8.23408114137562,6697411.53301131,0.0,1.0
2000-10-16,31.75,32.13,31.31,31.56,1711000,8.41700181064636,8.51774072995488,8.30035674618386,8.3666323509921,6454109.33989431,0.0,1.0
2000-10-17,30.5,32.06,30.38,31.94,1634800,8.08562378660516,8.49918356060857,8.05381149629721,8.46737127030062,6166673.260584,0.0,1.0
2000-10-18,29.81,30.13,29.56,30.13,2782900,7.99283793987363,8.07863828005342,7.92580642410816,8.07863828005342,10379073.0681713,0.34,1.0
2000-10-19,30.5,30.81,30.06,30.19,1573500,8.1778449233863,8.26096400293547,8.05986945563909,8.09472584383713,5868508.20107353,0.0,1.0
2000-10-20,30.69,31.19,30.38,30.38,1185100,8.22878887536805,8.36285190689897,8.14566979581888,8.14566979581888,4419935.85579424,0.0,1.0
2000-10-23,31.44,31.88,30.69,30.88,1362800,8.42988342266444,8.54785889041165,8.22878887536805,8.2797328273498,5082683.81088211,0.0,1.0
2000-10-24,31.88,32.25,31.56,31.69,1721900,8.54785889041165,8.64706553374453,8.46205855023186,8.4969149384299,6421979.20014522,0.0,1.0
2000-10-25,31.31,32.0,31.13,31.13,1206600,8.39502703446639,8.58003401797907,8.34676434311526,8.34676434311526,4500122.01805867,0.0,1.0
2000-10-26,31.81,32.31,31.06,31.13,1328300,8.52909006599732,8.66315309752824,8.32799551870093,8.34676434311526,4954012.99236477,0.0,1.0
2000-10-27,32.88,32.88,32.0,32.0,1600300,8.81598495347349,8.81598495347349,8.58003401797907,8.58003401797907,5968461.18473338,0.0,1.0
2000-10-30,34.94,35.75,32.5,32.75,2868900,9.36832464338089,9.58550675446099,8.71409704950999,8.78112856527545,10699817.717229,0.0,1.0
2000-10-31,35.06,35.81,33.88,34.94,3322600,9.40049977094832,9.6015943182447,9.08411101653534,9.36832464338089,12391932.2204556,0.0,1.0
2000-11-01,34.75,35.75,34.56,35.13,1671700,9.31738069139915,9.58550675446099,9.2664367394174,9.41926859536265,6234753.83523013,0.0,1.0
2000-11-02,34.81,35.5,34.75,35.31,1181100,9.33346825518286,9.51847523869553,9.31738069139915,9.46753128671378,4405017.50002411,0.0,1.0
2000-11-03,34.81,35.0,34.56,34.88,1037000,9.33346825518286,9.38441220716461,9.2664367394174,9.35223707959719,3867583.7334053,0.0,1.0
2000-11-06,36.19,36.63,34.81,34.81,1614400,9.7034822222082,9.82145768995542,9.33346825518286,9.33346825518286,6021048.38882307,0.0,1.0
2000-11-07,36.13,36.25,35.56,35.63,1268600,9.68739465842449,9.71956978599191,9.53456280247924,9.55333162689357,4731356.53249563,0.0,1.0
2000-11-08,36.44,36.94,35.31,36.0,1273000,9.77051373797366,9.90457676950459,9.46753128671378,9.65253827022645,4747766.72384277,0.0,1.0
2000-11-09,36.56,37.0,35.69,36.63,1424000,9.80268886554109,9.9206643332883,9.56941919067728,9.82145768995542,5310934.65416505,0.0,1.0
2000-11-10,35.75,36.38,35.75,36.31,1378200,9.58550675446099,9.75442617418996,9.58550675446099,9.73565734977563,5140119.4805971,0.0,1.0
2000-11-13,36.19,36.31,35.19,35.19,1532700,9.7034822222082,9.73565734977563,9.43535615914636,9.43535615914636,5716340.97221824,0.0,1.0
2000-11-14,36.06,36.31,35.69,35.94,1135700,9.66862583401016,9.73565734977563,9.56941919067728,9.63645070644274,4235694.16203318,0.0,1.0
2000-11-15,36.69,36.94,36.06,36.31,1417900,9.83754525373913,9.90457676950459,9.66862583401016,9.73565734977563,5288184.1616156,0.0,1.0
2000-11-16,36.31,36.69,35.81,36.69,917800,9.73565734977563,9.83754525373913,9.6015943182447,9.83754525373913,3423016.73145553,0.0,1.0
2000-11-17,36.94,37.5,36.44,36.56,1298800,9.90457676950459,10.0547273648192,9.77051373797366,9.80268886554109,4843990.11856008,0.0,1.0
2000-11-20,37.19,37.31,36.5,36.69,1564200,9.97160828527005,10.0037834128375,9.78660130175738,9.83754525373913,5833823.02390798,0.0,1.0
2000-11-21,38.25,38.5,37.19,37.25,1832800,10.2558219121156,10.3228534278811,9.97160828527005,9.98769584905376,6835590.61387198,0.0,1.0
2000-11-22,37.81,38.19,37.56,38.0,1065900,10.1378464443684,10.2397343483319,10.0708149286029,10.1887903963501,3975368.85384447,0.0,1.0
2000-11-24,38.88,39.0,37.75,37.81,742800,10.4247413318446,10.456916459412,10.1217588805847,10.1378464443684,2770338.66651249,0.0,1.0
2000-11-27,39.69,39.81,38.44,39.13,1471100,10.6419234429247,10.6740985704921,10.3067658640974,10.49177284761,5486598.29335827,0.0,1.0
2000-11-28,39.0,39.25,38.56,38.94,910500,10.456916459412,10.5239479751775,10.3389409916648,10.4408288956283,3395790.73217505,0.0,1.0
2000-11-29,40.13,40.56,39.0,39.0,1426200,10.7598989106719,10.8751931177885,10.456916459412,10.456916459412,5319139.7498386,0.0,1.0
2000-11-30,39.31,41.06,39.25,39.5,1992200,10.5400355389612,11.0092561493194,10.5239479751775,10.5909794909429,7430087.09131149,0.0,1.0
2000-12-01,40.69,41.25,39.5,39.5,1501800,10.9100495059865,11.0602001013011,10.5909794909429,10.5909794909429,5601096.67389401,0.0,1.0
2000-12-04,43.31,43.94,40.75,40.81,3011600,11.6125397912085,11.7814592109375,10.9261370697702,10.9422246335539,11232030.0593283,0.0,1.0
2000-12-05,43.38,44.25,41.94,42.88,2946500,11.6313086156229,11.8645782904867,11.2452070848138,11.497245584092,10989233.8191694,0.0,1.0
2000-12-06,41.56,42.69,41.38,42.44,1543400,11.1433191808503,11.4463016321102,11.0950564894992,11.3792701163447,5756247.57390333,0.0,1.0
2000-12-07,41.56,42.5,41.31,42.5,1131400,11.1433191808503,11.3953576801285,11.0762876650849,11.3953576801285,4219656.9295803,0.0,1.0
2000-12-08,41.63,42.13,41.0,41.81,1396100,11.1620880052646,11.2961510367956,10.9931685855357,11.2103506966158,5206879.12266843,0.0,1.0
2000-12-11,42.38,42.56,40.94,41.88,1532600,11.363182552561,11.4114452439122,10.977081021752,11.2291195210301,5715968.013324,0.0,1.0
2000-12-12,42.38,43.63,41.88,41.88,2045400,11.363182552561,11.6983401313883,11.2291195210301,11.2291195210301,7628501.22305422,0.0,1.0
2000-12-13,41.69,43.19,41.44,43.0,1373500,11.1781755690484,11.5803646636411,11.1111440532829,11.5294207116594,5122590.41256718,0.0,1.0
2000-12-14,40.69,40.94,40.13,40.13,1068800,10.9100495059865,10.977081021752,10.7598989106719,10.7598989106719,3986184.66177781,0.0,1.0
2000-12-15,40.81,41.44,40.75,40.94,2288400,10.9422246335539,11.1111440532829,10.9261370697702,10.977081021752,8534791.33608942,0.0,1.0
2000-12-18,42.31,42.63,40.13,40.56,1836600,11.3444137281467,11.4302140683265,10.7598989106719,10.8751931177885,6849763.0518536,0.0,1.0
2000-12-19,42.88,43.38,41.44,42.38,2697600,11.497245584092,11.6313086156229,11.1111440532829,11.363182552561,10060939.1313733,0.0,1.0
2000-12-20,43.06,43.31,41.25,42.25,2904800,11.5455082754431,11.6125397912085,11.0602001013011,11.328326164363,10833709.9602659,0.0,1.0
2000-12-21,44.75,44.88,42.25,42.56,2982500,11.9986413220176,12.0334977102156,11.328326164363,11.4114452439122,11123499.0211006,0.0,1.0
2000-12-22,46.63,46.75,44.19,44.25,2871800,12.5027183205739,12.5348934481413,11.848490726703,11.8645782904867,10710633.5251623,0.0,1.0
2000-12-26,47.75,47.75,46.44,46.62,1857700,12.8030195112031,12.8030195112031,12.4517743685921,12.5000370599433,6928457.37854104,0.0,1.0
2000-12-27,47.5,47.56,46.38,47.19,1868600,12.7359879954377,12.7520755592214,12.4356868048084,12.6528689158885,6969109.8980146,0.0,1.0
2000-12-28,47.63,47.69,46.19,47.13,1279300,12.7708443836357,12.7869319474194,12.3847428528267,12.6367813521048,4771263.13418073,0.0,1.0
2000-12-29,47.31,47.94,46.81,47.06,1525900,12.6850440434559,12.8539634631849,12.550981011925,12.6180125276905,5690979.76740903,0.0,1.0
2001-01-02,46.31,47.25,45.63,46.25,1642500,12.4169179803941,12.6689564796722,12.234592257512,12.4008304166104,6125849.8381082,0.0,1.0
2001-01-03,46.5,46.69,43.56,44.75,3782000,12.4678619323758,12.5188058843576,11.679571306974,11.9986413220176,14105305.3806547,0.0,1.0
2001-01-04,48.69,49.63,46.5,46.5,4574700,13.0550580104813,13.3070965097594,12.4678619323758,12.4678619323758,17061750.5353994,0.0,1.0
2001-01-05,45.88,48.5,45.31,48.5,3528900,12.3016237732775,13.0041140584995,12.1487919173322,13.0041140584995,13161346.4192999,0.0,1.0
2001-01-08,45.75,46.0,45.13,45.38,1876000,12.2667673850795,12.3337989008449,12.1005292259811,12.1675607417466,6996708.85618932,0.0,1.0
2001-01-09,45.69,45.75,44.88,45.75,1918300,12.2506798212957,12.2667673850795,12.0334977102156,12.2667673850795,7154470.46845846,0.0,1.0
2001-01-10,45.06,45.63,44.06,45.5,1827500,12.0817604015668,12.234592257512,11.8136343385049,12.199735869314,6815823.79247655,0.0,1.0
2001-01-11,45.44,45.44,44.13,45.38,1685500,12.1836483055303,12.1836483055303,11.8324031629193,12.1675607417466,6286222.16263706,0.0,1.0
2001-01-12,43.69,45.25,42.69,45.25,1747100,11.714427695172,12.1327043535485,11.4463016321102,12.1327043535485,6515964.84149704,0.0,1.0
2001-01-16,44.69,44.69,43.06,43.75,2119700,11.9825537582339,11.9825537582339,11.5455082754431,11.7305152589558,7905609.6814843,0.0,1.0
2001-01-17,45.0,45.63,44.31,44.69,2230100,12.0656728377831,12.234592257512,11.8806658542704,11.9825537582339,8317356.30073977,0.0,1.0
2001-01-18,41.75,42.06,40.0,41.88,4583200,11.2854259942731,11.3692219717156,10.8123841861299,11.320566242878,16955372.3622929,0.34,1.0
2001-01-19,40.63,41.06,39.81,41.0,2751300,10.9826792370615,11.0989123670624,10.7610253612458,11.0826937907832,10178328.6743708,0.0,1.0
2001-01-22,40.88,41.44,39.81,40.63,2329900,11.0502566382248,11.2016300168306,10.7610253612458,10.9826792370615,8619375.56006854,0.0,1.0
2001-01-23,41.63,42.0,40.75,40.88,2896200,11.2529888417147,11.3530033954364,11.0151163896198,11.0502566382248,10714380.6588569,0.0,1.0
2001-01-24,42.19,42.88,41.0,41.13,1835100,11.4043622203205,11.5908758475313,11.0826937907832,11.1178340393881,6788881.96501217,0.0,1.0
2001-01-25,43.31,44.06,42.44,42.88,1758800,11.7071089775322,11.9098411810221,11.4719396214838,11.5908758475313,6506613.04564511,0.0,1.0
2001-01-26,43.25,43.75,42.56,43.13,1547200,11.690890401253,11.8260452035796,11.5043767740422,11.6584532486946,5723806.97306238,0.0,1.0
2001-01-29,43.1,43.8,42.81,43.0,1219800,11.650343960555,11.8395606838123,11.5719541752055,11.6233130000897,4512603.24828174,0.0,1.0
2001-01-30,44.4,44.5,42.25,43.22,2337600,12.0017464466042,12.0287774070695,11.4205807965997,11.6827811131134,8647861.41431662,0.0,1.0
2001-01-31,44.22,45.0,44.0,44.4,1944500,11.9530907177666,12.1639322093962,11.8936226047429,12.0017464466042,7193603.06302989,0.0,1.0
2001-02-01,44.33,44.6,43.7,44.47,1368800,11.9828247742785,12.0558083675349,11.8125297233469,12.0206681189299,5063823.02528942,0.0,1.0
2001-02-02,44.27,44.92,43.9,44.25,1193700,11.9666061979993,12.1423074410239,11.8665916442776,11.9612000059062,4416047.30076563,0.0,1.0
2001-02-05,43.77,44.38,43.73,44.0,911500,11.8314513956727,11.9963402545111,11.8206390114865,11.8936226047429,3372059.2398826,0.0,1.0
2001-02-06,43.52,44.06,43.31,43.87,1149100,11.7638739945093,11.9098411810221,11.7071089775322,11.858482356138,4251051.31382241,0.0,1.0
2001-02-07,43.61,43.89,43.38,43.55,886900,11.7882018589281,11.863888548231,11.7260306498579,11.7719832826489,3281052.48475249,0.0,1.0
2001-02-08,43.18,43.75,42.81,43.65,977000,11.6719687289272,11.8260452035796,11.5719541752055,11.7990142431143,3614373.97407057,0.0,1.0
2001-02-09,43.0,43.25,42.49,43.08,1560900,11.6233130000897,11.690890401253,11.4854551017165,11.6449377684619,5774489.59685436,0.0,1.0
2001-02-12,43.13,43.85,43.13,43.25,1590300,11.6584532486946,11.8530761640449,11.6584532486946,11.690890401253,5883253.76761965,0.0,1.0
2001-02-13,43.26,44.15,43.15,43.15,1449200,11.6935934972995,11.9341690454409,11.6638594407876,11.6638594407876,5361259.73717815,0.0,1.0
2001-02-14,42.92,44.5,42.82,43.95,1347400,11.6016882317174,12.0287774070695,11.5746572712521,11.8801071245102,4984654.5472494,0.0,1.0
2001-02-15,44.12,45.0,43.41,43.52,1743500,11.9260597573013,12.1639322093962,11.7341399379975,11.7638739945093,6450011.2833081,0.0,1.0
2001-02-16,43.67,44.68,43.5,43.92,1663100,11.8044204352073,12.0774331359071,11.7584678024163,11.8719978363706,6152574.5714194,0.0,1.0
2001-02-20,41.8,43.4,41.8,43.4,2118400,11.2989414745058,11.731436841951,11.2989414745058,11.731436841951,7836939.43364487,0.0,1.0
2001-02-21,40.96,42.28,40.9,42.05,1557500,11.071881406597,11.4286900847393,11.0556628303178,11.3665188756691,5761911.42744617,0.0,1.0
2001-02-22,40.69,41.45,40.2,41.4,1623700,10.9988978133407,11.2043331128771,10.8664461070606,11.1908176326445,6006815.78474753,0.0,1.0
2001-02-23,40.09,40.77,39.75,40.69,1638800,10.8367120505487,11.0205225817129,10.7448067849666,10.9988978133407,6062677.65476646,0.0,1.0
2001-02-26,41.63,41.88,40.56,40.69,1083800,11.2529888417147,11.320566242878,10.9637575647357,10.9988978133407,4009476.47195258,0.0,1.0
2001-02-27,42.49,42.65,41.55,41.55,1856800,11.4854551017165,11.528704638461,11.2313640733424,11.2313640733424,6869160.28152938,0.0,1.0
2001-02-28,41.6,43.18,41.55,42.3,1512600,11.2448795535751,11.6719687289272,11.2313640733424,11.4340962768324,5595805.60202572,0.0,1.0
2001-03-01,42.0,42.75,41.52,41.6,1668500,11.3530033954364,11.5557355989263,11.2232547852029,11.2448795535751,6172551.66400893,0.0,1.0
2001-03-02,42.68,43.46,42.14,42.24,1295800,11.5368139266006,11.7476554182302,11.3908467400879,11.4178777005532,4793762.32917158,0.0,1.0
2001-03-05,44.33,44.7,43.3,43.65,1821500,11.9828247742785,12.0828393280002,11.7044058814856,11.7990142431143,6738569.28737923,0.0,1.0
2001-03-06,44.51,45.2,44.14,45.08,1853000,12.0314805031161,12.2179941303268,11.9314659493944,12.1855569777684,6855102.32748487,0.0,1.0
2001-03-07,46.8,46.81,45.1,45.9,3269000,12.650489497772,12.6531925938185,12.1909631698615,12.4072108535841,12093539.9398533,0.0,1.0
2001-03-08,47.79,48.0,46.95,47.0,3769700,12.9180960063787,12.9748610233559,12.69103593847,12.7045514187026,13945860.3582946,0.0,1.0
2001-03-09,46.84,47.77,46.3,47.76,2546400,12.6613018819581,12.9126898142856,12.5153346954454,12.9099867182391,9420308.99444553,0.0,1.0
2001-03-12,44.96,46.8,44.78,45.5,2354100,12.15311982521,12.650489497772,12.1044640963724,12.2990870117228,8708902.53056245,0.0,1.0
2001-03-13,46.05,46.23,44.87,45.0,2164300,12.4477572942821,12.4964130231196,12.1287919607912,12.1639322093962,8006744.72065597,0.0,1.0
2001-03-14,44.79,45.49,44.55,44.71,2217800,12.107167192419,12.2963839156762,12.0422928873022,12.0855424240467,8204665.91575605,0.0,1.0
2001-03-15,45.0,45.2,44.4,44.87,1321800,12.1639322093962,12.2179941303268,12.0017464466042,12.1287919607912,4889948.3305286,0.0,1.0
2001-03-16,44.6,45.55,44.25,45.55,2710400,12.0558083675349,12.3126024919554,11.9612000059062,12.3126024919554,10027020.695313,0.0,1.0
2001-03-19,45.14,45.3,44.01,44.11,1444700,12.2017755540476,12.2450250907921,11.8963257007894,11.9233566612548,5344612.1600202,0.0,1.0
2001-03-20,43.87,45.57,43.75,44.9,2361900,11.858482356138,12.3180086840485,11.8260452035796,12.1369012489308,8737758.33096953,0.0,1.0
2001-03-21,42.18,43.25,41.55,43.25,2768900,11.401659124274,11.690890401253,11.2313640733424,11.690890401253,10243439.1983664,0.0,1.0
2001-03-22,41.37,41.97,40.15,41.95,2213700,11.1827083445049,11.3448941072968,10.8529306268279,11.3394879152037,8189498.12323435,0.0,1.0
2001-03-23,41.77,41.98,40.54,41.87,2341600,11.2908321863662,11.3475972033433,10.9583513726427,11.3178631468315,8662659.26067921,0.0,1.0
2001-03-26,42.94,43.75,42.23,42.6,2291300,11.6070944238105,11.8260452035796,11.4151746045067,11.5151891582284,8476576.34266923,0.0,1.0
2001-03-27,44.8,44.8,42.47,42.94,2364700,12.1098702884655,12.1098702884655,11.4800489096234,11.6070944238105,8748116.82342338,0.0,1.0
2001-03-28,45.5,45.51,43.57,44.8,2442400,12.2990870117228,12.3017901077693,11.777389474742,12.1098702884655,9035564.9890173,0.0,1.0
2001-03-29,44.62,44.75,43.26,44.4,3246600,12.0612145596279,12.0963548082328,11.6935934972995,12.0017464466042,12010672.0002226,0.0,1.0
2001-03-30,44.38,44.93,43.77,44.42,1523400,11.9963402545111,12.1450105370704,11.8314513956727,12.0071526386973,5635759.78720481,0.0,1.0
2001-04-02,44.44,45.7,43.8,44.39,2166800,12.0125588307903,12.3531489326534,11.8395606838123,11.9990433505577,8015993.37463265,0.0,1.0
2001-04-03,42.16,43.95,41.5,43.95,3116400,11.3962529321809,11.8801071245102,11.2178485931098,11.8801071245102,11529002.1011192,0.0,1.0
2001-04-04,43.55,43.93,41.9,41.96,1845000,11.7719832826489,11.8747009324172,11.3259724349711,11.3421910112503,6825506.63475967,0.0,1.0
2001-04-05,45.78,46.0,43.55,43.55,2353900,12.3747737010257,12.4342418140494,11.7719832826489,11.7719832826489,8708162.63824429,0.0,1.0
2001-04-06,44.55,45.09,43.88,45.08,2022300,12.0422928873022,12.1882600738149,11.8611854521845,12.1855569777684,7481421.17478288,0.0,1.0
2001-04-09,44.98,45.69,44.57,44.7,2140100,12.1585260173031,12.3504458366069,12.0476990793953,12.0828393280002,7917217.75016212,0.0,1.0
2001-04-10,45.7,47.0,45.0,45.1,2546000,12.3531489326534,12.7045514187026,12.1639322093962,12.1909631698615,9418829.20980927,0.0,1.0
2001-04-11,45.14,46.1,44.92,46.0,1715200,12.2017755540476,12.4612727745147,12.1423074410239,12.4342418140494,6345316.52029255,0.0,1.0
2001-04-12,47.01,47.01,44.95,44.95,1650100,12.7072545147492,12.7072545147492,12.1504167291635,12.1504167291635,6104481.57074085,0.0,1.0
2001-04-16,46.75,47.24,45.62,46.3,1880400,12.6369740175393,12.7694257238194,12.3315241642812,12.5153346954454,6956467.57506888,0.0,1.0
2001-04-17,45.75,46.51,45.43,46.5,2896400,12.3666644128861,12.5720997124226,12.280165339397,12.569396616376,10715120.551175,0.0,1.0
2001-04-18,48.45,49.0,45.65,45.9,3945700,13.0965003454499,13.2451706280091,12.3396334524208,12.4072108535841,14596965.5982499,0.0,1.0
2001-04-19,47.68,48.0,46.96,48.0,1615300,12.980267215449,13.067383102801,12.7842564689069,13.067383102801,5933429.77626335,0.34,1.0
2001-04-20,47.88,48.22,46.86,47.0,1547900,13.034714645044,13.1272752753555,12.7570327541094,12.7951459548259,5685851.51407047,0.0,1.0
2001-04-23,48.25,48.4,47.75,48.25,1633400,13.1354423897947,13.176277961991,12.9993238158072,13.1354423897947,5999915.92679291,0.0,1.0
2001-04-24,48.3,49.16,48.2,48.55,2521200,13.1490542471935,13.383178194452,13.121830532396,13.2171135341872,9261043.24392692,0.0,1.0
2001-04-25,50.0,50.03,47.55,48.35,2622900,13.611857398751,13.6200245131903,12.9448763862122,13.1626661045922,9634614.5980073,0.0,1.0
2001-04-26,49.35,50.4,49.12,50.0,2583400,13.4349032525672,13.720752257941,13.372288708533,13.611857398751,9489520.51259755,0.0,1.0
2001-04-27,50.31,50.83,49.42,49.75,2058700,13.6962509146233,13.8378142315703,13.4539598529255,13.5437981117573,7562156.80083783,0.0,1.0
2001-04-30,50.2,51.49,50.2,50.35,2527500,13.666304828346,14.0174907492338,13.666304828346,13.7071404005423,9284184.83223281,0.0,1.0
2001-05-01,50.78,51.0,49.56,50.2,2308600,13.8242023741715,13.884094546726,13.492073053642,13.666304828346,8480106.47030373,0.0,1.0
2001-05-02,50.3,51.01,49.4,51.0,2091600,13.6935285431435,13.8868169182058,13.448515109966,13.884094546726,7683007.31754625,0.0,1.0
2001-05-03,50.04,50.25,48.94,49.85,1383200,13.62274688467,13.6799166857448,13.3232860218975,13.5710218265548,5080864.27693152,0.0,1.0
2001-05-04,50.55,50.6,49.05,49.1,2036100,13.7615878301373,13.775199687536,13.3532321081747,13.3668439655735,7479140.94437554,0.0,1.0
2001-05-07,51.51,52.12,50.1,50.1,2973100,14.0229354921933,14.189000152458,13.6390811135485,13.6390811135485,10920993.0463744,0.0,1.0
2001-05-08,51.85,52.25,51.65,51.8,2340400,14.1154961225048,14.2243909816948,14.0610486929098,14.101884265106,8596916.39222855,0.0,1.0
2001-05-09,52.0,52.7,51.63,51.86,1762100,14.156331694701,14.3468976982836,14.0556039499503,14.1182184939845,6472665.51646983,0.0,1.0
2001-05-10,53.43,54.01,52.16,52.2,2701900,14.5456308163053,14.7035283621308,14.199889638377,14.2107791242961,9924802.76882685,0.0,1.0
2001-05-11,53.2,53.9,52.97,53.6,2902300,14.4830162722711,14.6735822758536,14.4204017282368,14.5919111314611,10660925.6730323,0.0,1.0
2001-05-14,52.82,53.21,52.4,53.0,1651400,14.3795661560406,14.4857386437508,14.2652265538911,14.4285688426761,6066034.75052392,0.0,1.0
2001-05-15,53.14,53.6,51.8,52.0,3024100,14.4666820433926,14.5919111314611,14.101884265106,14.156331694701,11108329.7136123,0.0,1.0
2001-05-16,55.91,56.5,52.71,52.9,3718200,15.2207789432834,15.3813988605886,14.3496200697633,14.4013451278786,13657945.0220407,0.0,1.0
2001-05-17,55.25,56.05,55.25,55.5,3738200,15.0411024256199,15.2588921439999,15.0411024256199,15.1091617126136,13731410.3817419,0.0,1.0
2001-05-18,55.25,55.5,54.3,55.26,1841300,15.0411024256199,15.1091617126136,14.7824771350436,15.0438247970996,6763588.34088634,0.0,1.0
2001-05-21,55.7,55.7,54.2,54.5,2387600,15.1636091422086,15.1636091422086,14.7552534202461,14.8369245646386,8770294.64112328,0.0,1.0
2001-05-22,56.2,56.5,55.45,55.7,2184200,15.2997277161961,15.3813988605886,15.0955498552149,15.1636091422086,8023151.93296259,0.0,1.0
2001-05-23,55.0,56.83,54.9,56.19,3162600,14.9730431386261,15.4712371194204,14.9458194238286,15.2970053447164,11617077.3295428,0.0,1.0
2001-05-24,54.4,55.25,54.0,55.0,3090500,14.8097008498411,15.0411024256199,14.7008059906511,14.9730431386261,11352234.7078202,0.0,1.0
2001-05-25,54.0,54.65,53.84,54.5,1570300,14.7008059906511,14.8777601368349,14.6572480469751,14.8369245646386,5768132.71693577,0.0,1.0
2001-05-29,55.14,55.29,53.52,53.52,1941900,15.0111563393426,15.0519919115389,14.5701321596231,14.5701321596231,7133119.10018315,0.0,1.0
2001-05-30,53.4,55.0,53.26,55.0,2479400,14.5374637018661,14.9730431386261,14.4993505011496,14.9730431386261,9107500.64215153,0.0,1.0
2001-05-31,54.16,54.7,53.54,53.6,1466800,14.7443639343271,14.8913719942336,14.5755769025826,14.5919111314611,5387949.48048232,0.0,1.0
2001-06-01,54.85,55.09,53.79,54.1,1504000,14.9322075664299,14.9975444819439,14.6436361895763,14.7280297054486,5524595.04952645,0.0,1.0
2001-06-04,55.78,56.04,54.38,54.85,1385300,15.1853881140466,15.2561697725201,14.8042561068816,14.9322075664299,5088578.13970015,0.0,1.0
2001-06-05,55.89,55.95,54.94,55.75,1734900,15.2153342003239,15.2316684292024,14.9567089097476,15.1772209996074,6372752.62727623,0.0,1.0
2001-06-06,54.65,55.85,54.44,55.4,1153700,14.8777601368349,15.2044447144049,14.8205903357601,15.0819379978161,4237849.27436081,0.0,1.0
2001-06-07,54.98,55.13,53.93,54.0,1554000,14.9675983956666,15.0084339678629,14.6817493902928,14.7008059906511,5708258.44877934,0.0,1.0
2001-06-08,54.33,54.98,53.56,54.98,1395900,14.7906442494828,14.9675983956666,14.5810216455421,14.9675983956666,5127514.78034177,0.0,1.0
2001-06-11,53.36,54.1,52.8,53.6,1564800,14.5265742159471,14.7280297054486,14.3741214130811,14.5919111314611,5747929.74301795,0.0,1.0
2001-06-12,53.82,54.06,53.0,53.2,1601400,14.6518033040156,14.7171402195296,14.4285688426761,14.4830162722711,5882371.35127106,0.0,1.0
2001-06-13,54.04,54.48,53.75,53.82,849100,14.7116954765701,14.8314798216791,14.6327467036573,14.6518033040156,3118971.84611231,0.0,1.0
2001-06-14,54.19,54.6,53.55,53.99,2125300,14.7525310487663,14.8641482794361,14.5782992740623,14.6980836191713,7806796.4486427,0.0,1.0
2001-06-15,54.15,54.48,53.95,54.19,3254300,14.7416415628473,14.8314798216791,14.6871941332523,14.7525310487663,11953916.0037726,0.0,1.0
2001-06-18,54.46,54.81,54.05,54.05,1479100,14.8260350787196,14.9213180805109,14.7144178480498,14.7144178480498,5433130.67669853,0.0,1.0
2001-06-19,53.89,54.7,53.69,54.55,2275100,14.6708599043738,14.8913719942336,14.6164124747788,14.8505364220373,8357051.99280431,0.0,1.0
2001-06-20,55.5,55.73,54.0,54.01,2121800,15.1091617126136,15.1717762566479,14.7008059906511,14.7035283621308,7793940.01069499,0.0,1.0
2001-06-21,55.99,56.5,55.32,55.41,2608300,15.2425579151214,15.3813988605886,15.0601590259781,15.0846603692959,9580984.88542544,0.0,1.0
2001-06-22,54.65,55.89,54.29,55.45,1861700,14.8777601368349,15.2153342003239,14.7797547635638,15.0955498552149,6838523.00778151,0.0,1.0
2001-06-25,52.65,54.64,52.6,54.5,2722200,14.3332858408848,14.8750377653551,14.3196739834861,14.8369245646386,9999370.10892351,0.0,1.0
2001-06-26,53.2,53.7,51.71,51.75,3655100,14.4830162722711,14.6191348462586,14.0773829217883,14.0882724077073,13426161.8121836,0.0,1.0
2001-06-27,52.29,53.95,52.0,53.25,2559900,14.2352804676138,14.6871941332523,14.156331694701,14.4966281296698,9403198.71494867,0.0,1.0
2001-06-28,50.66,52.86,50.4,52.3,4985000,13.7915339164145,14.3904556419596,13.720752257941,14.2380028390936,18311240.9055116,0.0,1.0
2001-06-29,50.05,50.9,49.5,49.75,4099200,13.6254692561498,13.8568708319285,13.4757388247635,13.5437981117573,15057460.1243476,0.0,1.0
2001-07-02,51.96,52.25,50.05,50.05,2065100,14.145442208782,14.2243909816948,13.6254692561498,13.6254692561498,7585665.71594225,0.0,1.0
2001-07-03,51.99,52.28,51.6,52.0,1072900,14.1536093232213,14.2325580961341,14.047436835511,14.156331694701,3941049.22116818,0.0,1.0
2001-07-05,51.68,52.2,51.55,51.91,1606800,14.069215807349,14.2107791242961,14.0338249781123,14.1318303513833,5902206.99839039,0.0,1.0
2001-07-06,49.6,51.75,49.6,51.75,1879300,13.502962539561,14.0882724077073,13.502962539561,14.0882724077073,6903172.52431854,0.0,1.0
2001-07-09,50.4,51.15,50.0,50.25,1363300,13.720752257941,13.9249301189223,13.611857398751,13.6799166857448,5007766.24402888,0.0,1.0
2001-07-10,48.78,50.92,48.77,50.9,2133900,13.2797280782215,13.862315574888,13.2770057067417,13.8568708319285,7838386.55331417,0.0,1.0
2001-07-11,49.0,50.08,48.85,49.15,2061300,13.339620250776,13.633636370589,13.2987846785797,13.3804558229722,7571707.297599,0.0,1.0
2001-07-12,51.9,52.05,49.9,49.9,2349000,14.1291079799035,14.1699435520998,13.5846336839535,13.5846336839535,8628506.49690007,0.0,1.0
2001-07-13,52.48,52.69,51.9,52.0,2171900,14.2870055257291,14.3441753268038,14.1291079799035,14.156331694701,7977970.73674634,0.0,1.0
2001-07-16,50.37,52.45,50.15,52.35,1625400,13.7125851435018,14.2788384112898,13.6526929709473,14.2516146964923,5970529.78291243,0.0,1.0
2001-07-17,53.55,54.5,51.4,51.5,5168100,14.5782992740623,14.8369245646386,13.992989405916,14.0202131207135,18983816.2735757,0.0,1.0
2001-07-18,52.68,53.83,51.84,53.25,3084900,14.4367359571153,14.7518886972574,14.2065374338811,14.5929420978814,11256874.9946489,0.35,1.0
2001-07-19,54.2,54.83,52.89,53.1,3068000,14.8532856658248,15.0259345582504,14.4942855879239,14.5518352187324,11195206.4843537,0.0,1.0
2001-07-20,54.0,54.95,53.75,54.75,1620200,14.7984764936262,15.0588200615696,14.7299650283779,15.004010889371,5912149.13492499,0.0,1.0
2001-07-23,53.9,54.45,53.06,54.19,1467400,14.7710719075269,14.9217971310731,14.5408733842927,14.8505452072149,5354578.225274,0.0,1.0
2001-07-24,52.9,54.2,52.68,53.99,3301900,14.4970260465338,14.8532856658248,14.4367359571153,14.7957360350163,12048713.262936,0.0,1.0
2001-07-25,53.0,53.6,52.31,53.2,3514700,14.5244306326331,14.688858149229,14.3353389885479,14.5792398048317,12825225.6292562,0.0,1.0
2001-07-26,52.57,53.1,51.9,52.82,2386600,14.4065909124061,14.5518352187324,14.2229801855407,14.4751023776544,8708761.34144673,0.0,1.0
2001-07-27,52.75,52.75,52.2,52.2,2179300,14.4559191673848,14.4559191673848,14.3051939438386,14.3051939438386,7952318.60865454,0.0,1.0
2001-07-30,53.55,53.77,53.08,53.3,1409100,14.6751558561793,14.7354459455978,14.5463543015125,14.606644390931,5141840.10987706,0.0,1.0
2001-07-31,55.1,55.5,53.75,54.0,2547400,15.0999269407186,15.2095452851158,14.7299650283779,14.7984764936262,9295524.44532028,0.0,1.0
2001-08-01,53.95,55.72,53.5,54.85,2537000,14.7847742005765,15.2698353745343,14.6614535631296,15.0314154754703,9257574.59283098,0.0,1.0
2001-08-02,54.6,54.73,53.5,54.25,1841200,14.962904010222,14.9985299721511,14.6614535631296,14.8669879588745,6718583.50032338,0.0,1.0
2001-08-03,54.45,54.56,53.24,54.45,1132600,14.9217971310731,14.9519421757823,14.5902016392714,14.9217971310731,4132884.89705965,0.0,1.0
2001-08-06,52.95,54.02,52.29,54.0,1180300,14.5107283395834,14.803957410846,14.329858071328,14.7984764936262,4306943.35511172,0.0,1.0
2001-08-07,53.3,53.57,52.45,52.75,1387400,14.606644390931,14.6806367733992,14.3737054090869,14.4559191673848,5062656.28304837,0.0,1.0
2001-08-08,52.76,53.3,52.51,52.7,2334200,14.4586596259948,14.606644390931,14.3901481607465,14.4422168743352,8517552.46928892,0.0,1.0
2001-08-09,52.35,52.41,51.38,52.2,2362800,14.3463008229876,14.3627435746472,14.0804763378243,14.3051939438386,8621914.56363461,0.0,1.0
2001-08-10,53.65,54.51,51.7,52.3,2128200,14.7025604422786,14.9382398827327,14.1681710133421,14.3325985299379,7765853.46805789,0.0,1.0
2001-08-13,54.02,54.32,53.28,53.3,1303600,14.803957410846,14.886171169144,14.6011634737112,14.606644390931,4756868.048567,0.0,1.0
2001-08-14,53.86,54.07,53.28,53.75,1764200,14.7601100730871,14.8176597038957,14.6011634737112,14.7299650283779,6437608.6309312,0.0,1.0
2001-08-15,55.23,55.37,53.88,53.88,2405200,15.1355529026477,15.1739193231867,14.765590990307,14.765590990307,8776633.19301419,0.0,1.0
2001-08-16,54.15,55.2,54.07,55.2,2470200,14.8395833727751,15.1273315268179,14.8176597038957,15.1273315268179,9013819.77107257,0.0,1.0
2001-08-17,53.75,54.47,53.06,54.25,1728300,14.7299650283779,14.9272780482929,14.5408733842927,14.8669879588745,6306608.65935742,0.0,1.0
2001-08-20,52.75,53.6,52.25,53.6,2140500,14.4559191673848,14.688858149229,14.3188962368883,14.688858149229,7810736.4666751,0.0,1.0
2001-08-21,52.41,53.1,52.26,53.0,2802800,14.3627435746472,14.5518352187324,14.3216366954982,14.5244306326331,10227485.2458757,0.0,1.0
2001-08-22,53.3,53.3,52.25,52.6,2606900,14.606644390931,14.606644390931,14.3188962368883,14.4148122882359,9512641.38985064,0.0,1.0
2001-08-23,51.8,52.6,50.86,52.6,2671200,14.1955755994414,14.4148122882359,13.9379724901079,14.4148122882359,9747273.6509145,0.0,1.0
2001-08-24,52.24,52.28,51.0,51.8,2458500,14.3161557782784,14.3271176127181,13.9763389106469,14.1955755994414,8971126.18702202,0.0,1.0
2001-08-27,52.46,52.68,52.2,52.3,1013300,14.3764458676968,14.4367359571153,14.3051939438386,14.3325985299379,3697556.30071567,0.0,1.0
2001-08-28,52.14,52.46,51.57,52.45,1052400,14.2887511921791,14.3764458676968,14.132545051413,14.3737054090869,3840233.14997843,0.0,1.0
2001-08-29,51.17,52.0,50.86,52.0,1571100,14.0229267070158,14.25038477164,13.9379724901079,14.25038477164,5732982.042884,0.0,1.0
2001-08-30,50.0,51.4,49.5,50.8,1942800,13.7022930496539,14.0859572550442,13.5652701191573,13.9215297384483,7089324.36694993,0.0,1.0
2001-08-31,50.0,51.18,49.55,49.9,1680100,13.7022930496539,14.0256671656257,13.578972412207,13.6748884635546,6130725.68916645,0.0,1.0
2001-09-04,50.38,51.45,49.4,50.01,2739900,13.8064304768312,14.0996595480938,13.537865533058,13.7050335082638,9997961.6188008,0.0,1.0
2001-09-05,50.3,50.8,49.79,50.8,1768300,13.7845068079518,13.9215297384483,13.6447434188453,13.9215297384483,6452569.63047024,0.0,1.0
2001-09-06,51.13,51.75,50.54,50.55,3103400,14.011964872576,14.1818733063918,13.8502778145901,13.8530182732001,11324381.9437886,0.0,1.0
2001-09-07,48.86,51.14,48.75,51.14,2553200,13.3898807681218,14.014705331186,13.3597357234125,14.014705331186,9316688.78613163,0.0,1.0
2001-09-10,48.1,48.35,47.05,48.0,2756000,13.181605913767,13.2501173790153,12.8938577597243,13.1542013276677,10056710.9096737,0.0,1.0
2001-09-17,44.69,48.45,43.85,47.0,4045300,12.2471095277806,13.2775219651146,12.0169110045464,12.8801554666746,14761397.9110679,0.0,1.0
2001-09-18,45.71,47.45,44.9,45.5,2780100,12.5266363059936,13.0034761041215,12.3046591585892,12.469086675185,10144652.3947691,0.0,1.0
2001-09-19,44.4,46.35,43.3,46.35,2464200,12.1676362280926,12.7020256570291,11.8661857810003,12.7020256570291,8991925.62540565,0.0,1.0
2001-09-20,41.7,44.97,41.45,44.97,2992100,11.4277124034113,12.3238423688587,11.3592009381631,12.3238423688587,10918245.5416672,0.0,1.0
2001-09-21,44.05,44.1,40.31,44.1,4950000,12.0717201767451,12.0854224697947,11.046788656631,12.0854224697947,18062670.1752121,0.0,1.0
2001-09-24,46.12,47.41,45.05,45.05,2836200,12.6389951090007,12.9925142696818,12.3457660377381,12.3457660377381,10349362.6567549,0.0,1.0
2001-09-25,46.38,46.78,45.09,46.12,2268400,12.7102470328589,12.8198653772562,12.3567278721779,12.6389951090007,8277446.67180836,0.0,1.0
2001-09-26,44.07,45.8,43.67,45.8,3171700,12.0772010939649,12.5513004334829,11.9675827495677,12.5513004334829,11573610.3019637,0.0,1.0
2001-09-27,43.8,44.5,42.63,44.1,2439200,12.0032087114968,12.1950408141919,11.6825750541349,12.0854224697947,8900700.0184601,0.0,1.0
2001-09-28,44.8,45.49,43.3,43.8,2156500,12.2772545724899,12.4663462165751,11.8661857810003,12.0032087114968,7869120.85512019,0.0,1.0
2001-10-01,43.98,44.85,43.35,44.85,2110100,12.0525369664755,12.2909568655395,11.8798880740499,12.2909568655395,7699806.12862936,0.0,1.0
2001-10-02,45.4,45.72,44.07,44.23,1805300,12.4416820890857,12.5293767646035,12.0772010939649,12.1210484317238,6587583.52874961,0.0,1.0
2001-10-03,47.42,47.8,44.7,47.8,2324100,12.9952547282917,13.0993921554691,12.2498499863906,13.0993921554691,8480697.32408297,0.0,1.0
2001-10-04,47.43,48.37,47.36,48.37,2134700,12.9979951869017,13.2555982962352,12.9788119766321,13.2555982962352,7789572.1258637,0.0,1.0
2001-10-05,48.25,48.25,47.0,48.25,1898700,13.222712792916,13.222712792916,12.8801554666746,13.222712792916,6928402.39629804,0.0,1.0
2001-10-08,46.64,47.7,46.27,47.7,2052700,12.7814989567171,13.0719875693698,12.6801019881497,13.0719875693698,7490352.13508245,0.0,1.0
2001-10-09,46.9,47.04,46.0,47.04,1386300,12.8527508805753,12.8911173011144,12.6061096056816,12.8911173011144,5058642.35634277,0.0,1.0
2001-10-10,47.31,47.5,45.5,45.8,3406500,12.9651096835825,13.0171783971712,12.469086675185,12.5513004334829,12430401.202396,0.0,1.0
2001-10-11,49.3,49.9,47.47,47.56,2397700,13.5104609469587,13.6748884635546,13.0089570213414,13.0336211488308,8749265.51093056,0.0,1.0
2001-10-12,48.55,48.98,47.7,48.6,2733600,13.3049265512139,13.4227662714409,13.0719875693698,13.3186288442636,9974972.76585051,0.0,1.0
2001-10-15,48.2,48.35,47.7,48.05,1116000,13.2090104998663,13.2501173790153,13.0719875693698,13.1679036207174,4072311.09404784,0.0,1.0
2001-10-16,48.03,48.2,46.6,47.0,3314300,13.1624227034975,13.2090104998663,12.7705371222774,12.8801554666746,12093961.163981,0.0,1.0
2001-10-17,46.92,48.4,46.83,48.1,2921600,12.8582317977952,13.2638196720649,12.8335676703058,13.181605913767,10660989.3300808,0.0,1.0
2001-10-18,46.39,46.95,45.87,46.58,1592800,12.8089035428164,12.963527082027,12.6653245421209,12.8613651007629,5768643.01874141,0.35,1.0
2001-10-19,45.76,46.8,45.3,46.8,1933800,12.6349520612046,12.9221100625956,12.5079398682816,12.9221100625956,7003642.56004652,0.0,1.0
2001-10-22,46.57,46.7,45.4,45.66,2718800,12.8586039661341,12.894498716308,12.5355512145692,12.607340714917,9846676.69472258,0.0,1.0
2001-10-23,46.18,47.06,45.96,47.0,1442500,12.7509197156125,12.9938995629433,12.6901747537798,12.9773327551708,5224301.57868813,0.0,1.0
2001-10-24,45.45,46.45,45.2,46.45,1650500,12.549356887713,12.825470350589,12.480328521994,12.825470350589,5977615.08188893,0.0,1.0
2001-10-25,46.37,46.73,44.31,45.05,1838300,12.8033812735589,12.9027821201943,12.2345875400344,12.4389115025626,6657770.25449041,0.0,1.0
2001-10-26,47.3,47.61,46.42,46.45,1266200,13.0601667940336,13.1457619675251,12.8171869467027,12.825470350589,4585795.95073477,0.0,1.0
2001-10-29,45.7,47.5,45.7,47.1,1201000,12.618385253432,13.1153894866088,12.618385253432,13.0049441014584,4349661.14107762,0.0,1.0
2001-10-30,44.91,45.7,44.6,45.7,1763100,12.40025561776,12.618385253432,12.3146604442684,12.618385253432,6385418.44948704,0.0,1.0
2001-10-31,44.72,45.65,44.68,45.45,1720800,12.3477940598136,12.6045795802882,12.3367495212985,12.549356887713,6232220.55917263,0.0,1.0
2001-11-01,45.2,45.35,43.7,45.2,2467300,12.480328521994,12.5217455414254,12.0661583276801,12.480328521994,8935819.26176587,0.0,1.0
2001-11-02,45.71,45.8,44.65,45.1,1545300,12.6211463880608,12.6459965997196,12.3284661174122,12.4527171757064,5596612.29084698,0.0,1.0
2001-11-05,46.1,46.47,45.8,45.95,1759700,12.7288306385824,12.8309926198465,12.6459965997196,12.687413619151,6373104.67106934,0.0,1.0
2001-11-06,47.79,47.8,45.74,46.25,2249300,13.1954623908428,13.1982235254716,12.6294297919471,12.7702476580138,8146288.76321888,0.0,1.0
2001-11-07,48.3,48.85,47.2,48.85,2406700,13.3362802569095,13.4881426614913,13.032555447746,13.4881426614913,8716344.26996796,0.0,1.0
2001-11-08,48.39,49.81,48.3,48.4,2318800,13.3611304685684,13.7532115858523,13.3362802569095,13.3638916031971,8397996.8808749,0.0,1.0
2001-11-09,48.25,48.95,47.61,48.58,1491600,13.3224745837658,13.5157540077789,13.1457619675251,13.4135920265148,5402127.02583792,0.0,1.0
2001-11-12,47.78,48.76,47.0,48.05,1039900,13.192701256214,13.4632924498325,12.9773327551708,13.2672518911906,3766205.34605048,0.0,1.0
2001-11-13,48.96,49.39,48.4,48.75,1827500,13.5185151424077,13.6372439314444,13.3638916031971,13.4605313152037,6618655.89951651,0.0,1.0
2001-11-14,48.38,49.97,48.3,49.95,2352000,13.3583693339396,13.7973897399124,13.3362802569095,13.7918674706549,8518237.30542428,0.0,1.0
2001-11-15,47.97,48.3,47.42,48.3,2499900,13.2451628141605,13.3362802569095,13.0933004095787,13.3362802569095,9053886.66659442,0.0,1.0
2001-11-16,49.1,49.25,48.15,48.5,2583300,13.5571710272103,13.5985880466417,13.2948632374782,13.3915029494847,9355936.40778169,0.0,1.0
2001-11-19,50.01,50.15,48.76,49.35,2337100,13.8084342784275,13.8470901632301,13.4632924498325,13.6261993929293,8464273.98235842,0.0,1.0
2001-11-20,49.2,49.74,48.52,49.5,2389600,13.5847823734979,13.733883643451,13.3970252187423,13.6676164123607,8654413.20792596,0.0,1.0
2001-11-21,48.42,49.35,48.27,49.35,1656600,13.3694138724547,13.6261993929293,13.3279968530233,13.6261993929293,5999707.44905008,0.0,1.0
2001-11-23,48.64,48.64,48.19,48.64,1087500,13.4301588342874,13.4301588342874,13.3059077759932,13.4301588342874,3938598.24389833,0.0,1.0
2001-11-26,49.25,49.25,48.35,48.89,1247600,13.5985880466417,13.5985880466417,13.3500859300533,13.4991872000064,4518432.33939087,0.0,1.0
2001-11-27,48.7,49.25,47.95,48.65,1857000,13.4467256420599,13.5985880466417,13.239640544903,13.4329199689161,6725496.0357878,0.0,1.0
2001-11-28,48.19,48.7,48.0,48.7,1008100,13.3059077759932,13.4467256420599,13.2534462180468,13.4467256420599,3651035.30084957,0.0,1.0
2001-11-29,48.2,48.4,47.55,48.19,1543500,13.308668910622,13.3638916031971,13.1291951597526,13.3059077759932,5590093.23168465,0.0,1.0
2001-11-30,47.42,48.19,47.33,47.75,1807600,13.0933004095787,13.3059077759932,13.0684501979199,13.1844178523278,6546584.07877759,0.0,1.0
2001-12-03,47.41,47.5,46.7,47.5,1743500,13.0905392749499,13.1153894866088,12.894498716308,13.1153894866088,6314433.13860852,0.0,1.0
2001-12-04,48.46,48.49,47.22,47.65,1182200,13.3804584109697,13.388741814856,13.0380777170035,13.1568065060402,4281573.18982677,0.0,1.0
2001-12-05,50.55,51.0,48.85,49.0,2335300,13.9575355483805,14.0817866066747,13.4881426614913,13.5295596809227,8457754.92319612,0.0,1.0
2001-12-06,50.51,51.69,50.47,51.69,2364400,13.9464910098655,14.2723048960591,13.9354464713504,14.2723048960591,8563146.37965351,0.0,1.0
2001-12-07,51.15,51.65,50.11,51.65,2154600,14.1232036261061,14.2612603575441,13.8360456247151,14.2612603575441,7803313.81729043,0.0,1.0
2001-12-10,50.01,51.15,49.9,51.15,2047500,13.8084342784275,14.1232036261061,13.7780617975111,14.1232036261061,7415429.79713271,0.0,1.0
2001-12-11,50.5,51.1,50.0,50.01,1454600,13.9437298752367,14.1093979529623,13.8056731437987,13.8084342784275,5268124.14305703,0.0,1.0
2001-12-12,51.0,51.05,50.21,50.5,1892300,14.0817866066747,14.0955922798185,13.8636569710027,13.9437298752367,6853342.02935982,0.0,1.0
2001-12-13,50.21,51.15,50.1,50.65,1227000,13.8636569710027,14.1232036261061,13.8332844900863,13.9851468946681,4443825.3289777,0.0,1.0
2001-12-14,50.07,50.24,48.7,50.03,2292800,13.8250010862,13.8719403748889,13.4467256420599,13.813956547685,8303832.69297482,0.0,1.0
2001-12-17,49.9,50.56,49.7,49.7,1231500,13.7780617975111,13.9602966830093,13.7228391049359,13.7228391049359,4460122.9768835,0.0,1.0
2001-12-18,51.36,51.77,50.46,50.5,1316000,14.18118745331,14.2943939730892,13.9326853367217,13.9437298752367,4766156.58755882,0.0,1.0
2001-12-19,52.05,52.15,51.02,51.36,1930800,14.3717057426945,14.399317088982,14.0873088759322,14.18118745331,6992777.46144265,0.0,1.0
2001-12-20,50.6,51.81,50.54,51.8,1376300,13.9713412215243,14.3054385116042,13.9547744137517,14.3026773769755,4984545.06949635,0.0,1.0
2001-12-21,51.45,51.67,51.2,51.25,1705000,14.2060376649689,14.2667826268016,14.1370092992499,14.1508149723937,6174997.70652565,0.0,1.0
2001-12-24,52.0,52.25,51.45,51.45,429400,14.3579000695507,14.4269284352696,14.2060376649689,14.2060376649689,1555157.78016546,0.0,1.0
2001-12-26,52.45,52.8,51.76,51.85,880200,14.4821511278448,14.5787908398514,14.2916328384604,14.3164830501193,3187819.93037179,0.0,1.0
2001-12-27,52.76,52.95,52.24,52.46,668200,14.5677463013364,14.6202078592828,14.4241673006409,14.4849122624736,2420019.62903252,0.0,1.0
2001-12-28,53.19,53.24,52.33,52.9,1019200,14.6864750903731,14.7002807635169,14.4490175122997,14.606402186139,3691236.16568384,0.0,1.0
2001-12-31,52.25,53.1,52.2,52.85,1020500,14.4269284352696,14.6616248787142,14.4131227621258,14.5925965129952,3695944.37507886,0.0,1.0
2002-01-02,51.65,52.6,51.0,52.35,2015100,14.2612603575441,14.5235681472762,14.0817866066747,14.4545397815572,7298086.73221105,0.0,1.0
2002-01-03,52.33,52.35,51.46,52.35,1574500,14.4490175122997,14.4545397815572,14.2087987995976,14.4545397815572,5702365.91725788,0.0,1.0
2002-01-04,53.86,54.04,52.4,54.04,2515300,14.8714711105,14.9211715338176,14.468345454701,14.9211715338176,9109660.83942755,0.0,1.0
2002-01-07,53.15,54.09,53.05,53.75,1369900,14.675430551858,14.9349772069614,14.6478192055704,14.8410986295836,4961366.19247479,0.0,1.0
2002-01-08,51.35,52.38,50.99,52.37,3199500,14.1784263186813,14.4628231854435,14.0790254720459,14.4600620508148,11587627.661014,0.0,1.0
2002-01-09,51.56,52.83,51.45,51.85,1687900,14.2364101458852,14.5870742437377,14.2060376649689,14.3164830501193,6113066.64448369,0.0,1.0
2002-01-10,51.14,51.8,50.78,51.4,1243500,14.1204424914773,14.3026773769755,14.021041644842,14.1922319918251,4503583.37129893,0.0,1.0
2002-01-11,50.82,51.9,50.82,51.35,1214000,14.032086183357,14.3302887232631,14.032086183357,14.1784263186813,4396743.23502766,0.0,1.0
2002-01-14,50.49,51.25,50.42,50.76,1401800,13.9409687406079,14.1508149723937,13.9216407982066,14.0155193755844,5076898.40762915,0.0,1.0
2002-01-15,49.75,50.9,49.7,50.5,1621200,13.7366447780797,14.0541752603871,13.7228391049359,13.9437298752367,5871499.28552459,0.0,1.0
2002-01-16,48.02,49.75,48.02,49.75,2248300,13.2589684873043,13.7366447780797,13.2589684873043,13.7366447780797,8142667.06368424,0.0,1.0
2002-01-17,49.31,49.65,48.1,48.1,1993300,13.7117945664209,13.8063394894098,13.3753258699015,13.3753258699015,7168253.76312912,0.35,1.0
2002-01-18,48.98,49.57,48.95,49.31,1660400,13.6200303764611,13.7840936251771,13.6116881773738,13.7117945664209,5971087.41699672,0.0,1.0
2002-01-22,48.18,49.35,48.18,49.01,1605800,13.3975717341342,13.7229174985372,13.3975717341342,13.6283725755483,5774736.31306515,0.0,1.0
2002-01-23,48.76,48.85,46.75,48.85,2880500,13.5588542498212,13.5838808470829,12.999926910975,13.5838808470829,10358779.3933143,0.0,1.0
2002-01-24,49.1,49.86,48.6,48.75,1247700,13.6533991728101,13.8647348830206,13.5143625213558,13.5560735167921,4486946.38050279,0.0,1.0
2002-01-25,50.1,50.28,48.9,49.3,1291800,13.9314724757186,13.9815256702422,13.5977845122284,13.7090138333918,4645537.65675525,0.0,1.0
2002-01-28,50.83,51.37,50.1,51.37,1726100,14.1344659868419,14.2846255704125,13.9314724757186,14.2846255704125,6207356.05304629,0.0,1.0
2002-01-29,49.7,50.99,49.7,50.84,1637300,13.8202431545552,14.1789577153072,13.8202431545552,14.137246719871,5888015.79610261,0.0,1.0
2002-01-30,50.2,50.22,48.0,49.45,2822600,13.9592798060095,13.9648412720677,13.3475185396107,13.7507248288281,10150560.9149693,0.0,1.0
2002-01-31,50.28,50.43,49.11,50.1,1623500,13.9815256702422,14.0232366656785,13.6561799058392,13.9314724757186,5838388.59400999,0.0,1.0
2002-02-01,50.52,50.65,49.72,50.65,1437700,14.0482632629402,14.0844127923183,13.8258046206134,14.0844127923183,5170219.45279224,0.0,1.0
2002-02-04,49.03,51.13,49.03,50.3,1463500,13.6339340416065,14.2178879777144,13.6339340416065,13.9870871363003,5263000.743661,0.0,1.0
2002-02-05,48.78,49.9,48.66,49.02,1703200,13.5644157158793,13.8758578151369,13.5310469195303,13.6311533085774,6125003.66696512,0.0,1.0
2002-02-06,48.62,49.13,47.7,48.78,2623400,13.519923987414,13.6617413718973,13.2640965487381,13.5644157158793,9434203.04128476,0.0,1.0
2002-02-07,47.43,48.65,47.43,48.5,1490800,13.1890167569528,13.5282661865012,13.1890167569528,13.4865551910649,5361176.2956268,0.0,1.0
2002-02-08,48.5,48.5,47.32,47.6,1266800,13.4865551910649,13.4865551910649,13.1584286936328,13.2362892184472,4555633.30513822,0.0,1.0
2002-02-11,49.78,49.95,48.19,48.25,1729400,13.8424890187879,13.8897614802824,13.4003524671633,13.4170368653378,6219223.42745975,0.0,1.0
2002-02-12,50.24,50.6,49.1,49.6,2095600,13.9704027381258,14.0705091271729,13.6533991728101,13.7924358242644,7536142.36994604,0.0,1.0
2002-02-13,50.77,51.14,50.11,50.24,2215100,14.1177815886674,14.2206687107435,13.9342532087477,13.9704027381258,7965885.17067541,0.0,1.0
2002-02-14,50.53,51.45,50.48,50.85,1340700,14.0510439959693,14.3068714346452,14.0371403308239,14.1400274529,4821390.56851815,0.0,1.0
2002-02-15,49.93,50.78,49.8,50.78,1567800,13.8842000142242,14.1205623216965,13.8480504848461,14.1205623216965,5638081.69860725,0.0,1.0
2002-02-19,49.9,50.2,49.0,49.8,1741800,13.8758578151369,13.9592798060095,13.6255918425192,13.8480504848461,6263815.98586181,0.0,1.0
2002-02-20,51.1,51.48,49.93,51.48,2509300,14.2095457786272,14.3152136337324,13.8842000142242,14.3152136337324,9023879.58050465,0.0,1.0
2002-02-21,51.88,52.58,51.07,51.25,2002400,14.4264429548959,14.6210942669319,14.2012035795399,14.2512567740635,7200978.94711771,0.0,1.0
2002-02-22,52.68,52.89,51.3,51.3,2141000,14.6489015972227,14.7072969908335,14.2651604392089,14.2651604392089,7699408.67248255,0.0,1.0
2002-02-25,56.06,56.2,53.5,53.5,5229000,15.5887893610536,15.6277196234608,14.8769217056077,14.8769217056077,18804394.1842183,0.0,1.0
2002-02-26,55.96,56.8,55.05,56.1,3245900,15.5609820307628,15.794563605206,15.307935325116,15.59991229317,11672821.3965488,0.0,1.0
2002-02-27,55.9,56.42,55.35,56.05,1995000,15.5442976325883,15.6888957501007,15.3913573159886,15.5860086280245,7174367.25903907,0.0,1.0
2002-02-28,55.51,56.3,55.32,55.9,2262500,15.4358490444539,15.6555269537517,15.3830151169013,15.5442976325883,8136343.82134133,0.0,1.0
2002-03-01,56.33,56.9,54.75,55.4,2872200,15.6638691528389,15.8223709354968,15.2245133342434,15.405260981134,10328931.1485775,0.0,1.0
2002-03-04,59.08,59.2,56.38,56.4,3323000,16.4285707358375,16.4619395321865,15.6777728179844,15.6833342840425,11950086.4169358,0.0,1.0
2002-03-05,58.0,59.3,57.1,58.95,3614800,16.1282515686962,16.4897468624773,15.8779855960785,16.3924212064593,12999450.0090098,0.0,1.0
2002-03-06,59.02,59.23,57.71,57.8,2750100,16.4118863376629,16.4702817312737,16.0476103108527,16.0726369081145,9889838.29527993,0.0,1.0
2002-03-07,58.52,59.8,58.37,59.7,2391000,16.2728496862087,16.6287835139316,16.2311386907724,16.6009761836408,8598452.18865285,0.0,1.0
2002-03-08,59.33,59.94,59.0,59.15,2759000,16.4980890615646,16.6677137763388,16.4063248716048,16.4480358670411,9921844.24445556,0.0,1.0
2002-03-11,59.1,59.5,58.75,59.08,1703700,16.4341322018956,16.5453615230591,16.3368065458776,16.4285707358375,6126801.75399745,0.0,1.0
2002-03-12,58.91,59.3,58.4,59.3,2345200,16.381298274343,16.4897468624773,16.2394808898596,16.4897468624773,8433747.41649047,0.0,1.0
2002-03-13,57.49,58.89,57.49,58.7,2486500,15.9864341842129,16.3757368082848,15.9864341842129,16.3229028807322,8941886.8118299,0.0,1.0
2002-03-14,58.66,59.6,57.67,59.6,2986500,16.3117799486159,16.5731688533499,16.0364873787364,16.5731688533499,10739973.8441705,0.0,1.0
2002-03-15,59.79,59.99,58.8,58.88,3541300,16.6260027809025,16.6816174414842,16.3507102110231,16.3729560752558,12735131.2152557,0.0,1.0
2002-03-18,59.12,59.79,58.8,59.79,2130600,16.4396936679538,16.6260027809025,16.3507102110231,16.6260027809025,7662008.46220987,0.0,1.0
2002-03-19,59.3,59.94,59.0,59.58,2223100,16.4897468624773,16.6677137763388,16.4063248716048,16.5676073872917,7994654.5631929,0.0,1.0
2002-03-20,58.03,59.75,58.01,59.25,2183000,16.1365937677835,16.6148798487862,16.1310323017253,16.4758431973319,7850447.98319915,0.0,1.0
2002-03-21,57.1,57.85,56.6,57.85,2146000,15.8779855960785,16.0865405732599,15.7389489446242,16.0865405732599,7717389.54280597,0.0,1.0
2002-03-22,57.13,58.0,56.36,57.1,1780500,15.8863277951658,16.1282515686962,15.6722113519262,15.8779855960785,6402987.92216495,0.0,1.0
2002-03-25,55.94,57.85,55.9,57.65,2104000,15.5554205647046,16.0865405732599,15.5442976325883,16.0309259126782,7566350.23208934,0.0,1.0
2002-03-26,56.25,57.4,55.65,55.85,2358500,15.6416232886063,15.9614075869511,15.4747793068611,15.5303939674428,8481576.53155069,0.0,1.0
2002-03-27,57.49,58.0,56.3,58.0,2240500,15.9864341842129,16.1282515686962,15.6555269537517,16.1282515686962,8057227.99191832,0.0,1.0
2002-03-28,56.85,57.83,56.85,57.78,1521500,15.8084672703514,16.0809791072018,15.8084672703514,16.0670754420563,5471578.83941251,0.0,1.0
2002-04-01,56.92,57.23,56.01,57.23,1285900,15.827932401555,15.9141351254566,15.5748856959082,15.9141351254566,4624320.22977361,0.0,1.0
2002-04-02,56.4,56.96,56.2,56.92,1508300,15.6833342840425,15.8390553336713,15.6277196234608,15.827932401555,5424109.34175874,0.0,1.0
2002-04-03,54.92,56.16,54.4,56.15,2486000,15.2717857957379,15.6165966913445,15.1271876782254,15.6138159583154,8940088.72479757,0.0,1.0
2002-04-04,55.41,56.55,54.9,54.92,2617900,15.4080417141631,15.7250452794788,15.2662243296797,15.2717857957379,9414424.08392902,0.0,1.0
2002-04-05,57.36,57.75,55.8,55.8,2447700,15.9502846548347,16.0587332429691,15.5164903022974,15.5164903022974,8802355.25812032,0.0,1.0
2002-04-08,57.75,57.93,56.43,57.35,1797600,16.0587332429691,16.1087864374926,15.6916764831298,15.9475039218057,6464482.498671,0.0,1.0
2002-04-09,57.88,58.84,57.6,57.93,1566700,16.0948827723472,16.3618331431394,16.0170222475328,16.1087864374926,5634125.90713611,0.0,1.0
2002-04-10,59.49,59.62,58.11,58.35,2236000,16.54258079003,16.5787303194081,16.1588396320162,16.2255772247142,8041045.20862725,0.0,1.0
2002-04-11,58.43,59.59,58.23,59.05,1873200,16.2478230889469,16.5703881203208,16.1922084283652,16.4202285367502,6736353.25796091,0.0,1.0
2002-04-12,57.97,59.2,57.85,59.1,1714700,16.119909369609,16.4619395321865,16.0865405732599,16.4341322018956,6166359.66870892,0.0,1.0
2002-04-15,57.99,58.3,57.05,58.1,1521300,16.1254708356671,16.2116735595688,15.8640819309331,16.1560588989871,5470859.60459959,0.0,1.0
2002-04-16,56.65,57.99,56.43,57.99,4413500,15.7528526097697,16.1254708356671,15.6916764831298,16.1254708356671,15871714.2344707,0.0,1.0
2002-04-17,55.8,56.86,55.25,56.5,3008600,15.5164903022974,15.8112480033805,15.3635499856977,15.7111416143334,10819449.291,0.0,1.0
2002-04-18,54.92,55.46,54.5,55.45,2417800,15.3691114517559,15.5202279882444,15.2515763678204,15.5174295338649,8639769.21612013,0.35,1.0
2002-04-19,55.04,55.45,54.77,55.4,1325300,15.4026929043089,15.5174295338649,15.3271346360646,15.5034372619679,4735828.49785921,0.0,1.0
2002-04-22,53.83,55.09,53.6,55.04,1980800,15.0640799243995,15.416685176206,14.9997154736729,15.4026929043089,7078192.92881576,0.0,1.0
2002-04-23,53.1,54.0,53.06,53.9,2246800,14.8597927547021,15.1116536488495,14.8485989371844,15.0836691050554,8028717.6254358,0.0,1.0
2002-04-24,53.0,54.82,53.0,53.2,1486700,14.8318082109079,15.3411269079617,14.8318082109079,14.8877772984962,5312575.43783845,0.0,1.0
2002-04-25,53.6,53.68,52.22,53.0,2238600,14.9997154736729,15.0221031087082,14.6135287693134,14.8318082109079,7999415.73629189,0.0,1.0
2002-04-26,54.15,54.5,53.15,54.15,2456900,15.1536304645408,15.2515763678204,14.8737850265991,15.1536304645408,8779489.19972106,0.0,1.0
2002-04-29,52.89,54.31,52.89,54.16,1601200,14.8010252127343,15.1984057346115,14.8010252127343,15.1564289189202,5721729.86551889,0.0,1.0
2002-04-30,54.62,55.15,52.9,53.2,2256800,15.2851578203734,15.4334759024824,14.8038236671137,14.8877772984962,8064451.63658694,0.0,1.0
2002-05-01,54.13,54.8,53.07,54.62,2443900,15.148033555782,15.3355299992029,14.8513973915638,15.2851578203734,8733034.98522457,0.0,1.0
2002-05-02,54.65,55.14,53.96,54.4,1557400,15.2935531835116,15.430677448103,15.1004598313319,15.2235918240262,5565214.89667695,0.0,1.0
2002-05-03,54.0,54.85,53.3,54.64,1898700,15.1116536488495,15.3495222711,14.9157618422904,15.2907547291322,6784816.69726502,0.0,1.0
2002-05-06,52.4,53.65,52.2,53.49,2019900,14.6639009481429,15.01370774557,14.6079318605546,14.9689324754993,7217912.91241669,0.0,1.0
2002-05-07,52.61,52.95,52.12,52.9,1910500,14.7226684901106,14.8178159390108,14.5855442255192,14.8038236671137,6826982.83042335,0.0,1.0
2002-05-08,55.02,55.2,53.75,53.85,2236800,15.39709599555,15.4474681743795,15.0416922893641,15.0696768331583,7992983.61428472,0.0,1.0
2002-05-09,53.86,55.01,53.52,55.0,1541000,15.0724752875377,15.3942975411706,14.9773278386375,15.3914990867912,5506611.1183891,0.0,1.0
2002-05-10,52.81,53.86,52.71,53.86,1861000,14.778637577699,15.0724752875377,14.7506530339048,15.0724752875377,6650099.47522523,0.0,1.0
2002-05-13,52.75,53.24,52.09,52.8,1912700,14.7618468514225,14.8989711160139,14.577148862381,14.7758391233196,6834844.31287657,0.0,1.0
2002-05-14,54.24,54.35,53.26,54.15,2506300,15.1788165539555,15.2095995521291,14.9045680247727,15.1536304645408,8956015.21480767,0.0,1.0
2002-05-15,56.0,56.35,54.35,54.49,2945800,15.6713445247329,15.7692904280124,15.2095995521291,15.248777913441,10526525.0048998,0.0,1.0
2002-05-16,55.17,56.2,54.75,55.9,1768300,15.4390728112413,15.7273136123212,15.3215377273058,15.6433599809387,6318845.19185427,0.0,1.0
2002-05-17,54.79,55.69,54.5,55.29,1637300,15.3327315448235,15.5845924389709,15.2515763678204,15.4726542637943,5850729.64577445,0.0,1.0
2002-05-20,54.04,54.8,53.62,54.79,2103000,15.1228474663672,15.3355299992029,15.0053123824317,15.3327315448235,7514862.54508259,0.0,1.0
2002-05-21,53.44,54.5,53.34,54.3,1331900,14.9549402036022,15.2515763678204,14.926955659808,15.195607280232,4759412.94521897,0.0,1.0
2002-05-22,54.27,54.29,53.03,53.45,1538700,15.1872119170938,15.1928088258526,14.8402035740461,14.9577386579816,5498392.29582433,0.0,1.0
2002-05-23,54.25,54.7,53.62,54.25,1934300,15.181615008335,15.3075454554087,15.0053123824317,15.181615008335,6912029.77696301,0.0,1.0
2002-05-24,53.95,54.52,53.93,54.22,1201300,15.0976613769525,15.2571732765792,15.0920644681936,15.1732196451967,4292726.7595852,0.0,1.0
2002-05-28,53.49,54.39,53.11,54.2,957200,14.9689324754993,15.2207933696468,14.8625912090815,15.1676227364379,3420459.54738614,0.0,1.0
2002-05-29,52.5,53.49,52.17,53.48,2147600,14.6918854919371,14.9689324754993,14.5995364974163,14.9661340211199,7674236.2348166,0.0,1.0
2002-05-30,52.0,52.24,51.25,51.95,2048300,14.5519627729662,14.6191256780722,14.34207869451,14.5379705010691,7319397.50408592,0.0,1.0
2002-05-31,52.27,52.98,51.88,52.0,1628700,14.6275210412105,14.826211302149,14.5183813204132,14.5519627729662,5819998.39618449,0.0,1.0
2002-06-03,51.85,52.98,51.55,52.52,1926300,14.509985957275,14.826211302149,14.4260323258925,14.6974824006959,6883442.56804211,0.0,1.0
2002-06-04,50.84,51.92,49.58,51.75,2283800,14.2273420649539,14.5295751379309,13.8747368131474,14.4820014134808,8160933.46669501,0.0,1.0
2002-06-05,51.43,51.79,50.55,50.6,1735600,14.3924508733395,14.4931952309985,14.1461868879508,14.1601791598479,6201994.97539007,0.0,1.0
2002-06-06,50.25,51.65,49.85,51.5,1186900,14.0622332565683,14.4540168696866,13.9502950813917,14.4120400539954,4241269.7835276,0.0,1.0
2002-06-07,50.62,51.0,49.85,50.25,1598900,14.1657760686067,14.2721173350246,13.9502950813917,14.0622332565683,5713511.04295415,0.0,1.0
2002-06-10,50.53,50.98,49.98,50.8,902700,14.140589979192,14.2665204262657,13.9866749883241,14.2161482474362,3225709.18661248,0.0,1.0
2002-06-11,49.55,51.88,49.55,51.1,1751100,13.8663414500092,14.5183813204132,13.8663414500092,14.3001018788187,6257382.69267431,0.0,1.0
2002-06-12,49.15,49.15,48.05,49.02,2783400,13.7544032748325,13.7544032748325,13.4465732930967,13.7180233679001,9946204.66380545,0.0,1.0
2002-06-13,49.25,49.6,48.88,48.9,1651000,13.7823878186267,13.8803337219062,13.6788450065883,13.6844419153471,5899685.24105151,0.0,1.0
2002-06-14,48.9,48.95,47.65,48.2,2372500,13.6844419153471,13.6984341872442,13.33463511792,13.4885501087879,8477894.14560552,0.0,1.0
2002-06-17,48.04,49.99,48.0,48.4,3689200,13.4437748387173,13.9894734427035,13.4325810211996,13.5445191963763,13182991.3938747,0.0,1.0
2002-06-18,49.45,49.89,48.45,48.5,2246800,13.838356906215,13.9614888989093,13.5585114682733,13.5725037401704,8028717.62543583,0.0,1.0
2002-06-19,48.22,49.72,48.0,48.8,2007900,13.4941470175468,13.9139151744592,13.4325810211996,13.6564573715529,7175032.09903532,0.0,1.0
2002-06-20,47.75,48.5,47.75,48.0,1504400,13.3626196617142,13.5725037401704,13.3626196617142,13.4325810211996,5375824.63757595,0.0,1.0
2002-06-21,47.68,48.12,47.3,47.3,2800700,13.3430304810583,13.4661624737526,13.2366892146404,13.2366892146404,10008024.5030969,0.0,1.0
2002-06-24,47.55,48.05,45.9,47.18,2534600,13.3066505741258,13.4465732930967,12.8449056015221,13.2031077620874,9057142.46636537,0.0,1.0
2002-06-25,48.2,48.85,47.65,48.05,2245900,13.4885501087879,13.67044964345,13.33463511792,13.4465732930967,8025501.56443224,0.0,1.0
2002-06-26,47.66,47.97,46.85,46.85,2111500,13.3374335722994,13.4241856580613,13.1107587675667,13.1107587675667,7545236.45456106,0.0,1.0
2002-06-27,48.7,48.7,47.13,47.85,1687200,13.6284728277588,13.6284728277588,13.1891154901904,13.3906042055083,6029042.36141859,0.0,1.0
2002-06-28,48.95,50.05,48.5,48.55,2648500,13.6984341872442,14.00626416898,13.5725037401704,13.5864960120675,9464152.85337669,0.0,1.0
2002-07-01,48.0,49.4,47.9,49.2,2587100,13.4325810211996,13.8243646343179,13.4045964774054,13.7683955467296,9244746.02490877,0.0,1.0
2002-07-02,47.16,48.4,46.55,48.15,2065100,13.1975108533286,13.5445191963763,13.0268051361842,13.4745578368908,7379430.6428198,0.0,1.0
2002-07-03,46.18,47.5,44.85,47.0,2929100,12.9232623241458,13.2926583022288,12.5510678916834,13.1527355832579,10466849.2062774,0.0,1.0
2002-07-05,48.24,48.24,46.3,46.3,1174500,13.4997439263056,13.4997439263056,12.9568437766988,12.9568437766988,4196959.60970019,0.0,1.0
2002-07-08,47.85,48.6,47.4,48.2,1667300,13.3906042055083,13.6004882839646,13.2646737584346,13.4885501087879,5957931.67922788,0.0,1.0
2002-07-09,47.13,48.82,47.13,47.75,1581600,13.1891154901904,13.6620542803118,13.1891154901904,13.3626196617142,5651691.20366266,0.0,1.0
2002-07-10,45.5,47.7,45.35,47.62,2147200,12.7329674263454,13.3486273898171,12.6909906106542,13.3262397547818,7672806.87437061,0.0,1.0
2002-07-11,45.07,45.32,43.67,45.2,2634900,12.6126338880305,12.6825952475159,12.2208502749122,12.649013794963,9415554.5982112,0.0,1.0
2002-07-12,45.5,46.2,44.4,45.09,1954100,12.7329674263454,12.9288592329046,12.4251374446096,12.6182307967894,6982783.11904229,0.0,1.0
2002-07-15,45.19,45.5,42.95,45.5,2385600,12.6462153405835,12.7329674263454,12.0193615595942,12.7329674263454,8524705.70021353,0.0,1.0
2002-07-16,43.0,43.54,40.25,40.25,8575700,12.0333538314913,12.1844703679798,11.2637788771517,11.2637788771517,30644415.9428743,0.0,1.0
2002-07-17,43.25,44.15,42.8,43.25,2830200,12.1033151909767,12.3551760851242,11.977384743903,12.1033151909767,10113439.8359928,0.0,1.0
2002-07-18,42.68,43.2,42.16,42.8,2281200,12.0417491946296,12.1884621651358,11.8950362241233,12.0756060339772,8085338.30312805,0.35,1.0
2002-07-19,41.41,43.04,41.4,42.69,2691400,11.6834309782008,12.1433197126724,11.6806095749218,12.0445705979085,9539224.75409385,0.0,1.0
2002-07-22,40.63,42.6,40.0,41.2,3201400,11.4633615224414,12.0191779683978,11.2856131158665,11.6241815093425,11346835.8949826,0.0,1.0
2002-07-23,40.0,41.25,39.9,40.63,2673700,11.2856131158665,11.6382885257373,11.2573990830768,11.4633615224414,9476490.01449831,0.0,1.0
2002-07-24,43.2,43.2,39.05,39.75,3126400,12.1884621651358,12.1884621651358,11.0175798043647,11.2150780338923,11081010.7272048,0.0,1.0
2002-07-25,42.79,43.5,41.28,42.7,2296300,12.0727846306982,12.2731042635048,11.6467527355742,12.0473920011875,8138857.77024066,0.0,1.0
2002-07-26,43.55,43.65,42.79,43.1,1525000,12.2872112798996,12.3154253126893,12.0727846306982,12.1602481323462,5405111.74481429,0.0,1.0
2002-07-29,45.9,46.0,44.0,44.4,2110900,12.9502410504568,12.9784550832465,12.4141744274531,12.5270305586118,7481737.95549407,0.0,1.0
2002-07-30,45.31,45.72,44.0,45.65,1994200,12.7837782569978,12.8994557914354,12.4141744274531,12.8797059684826,7068113.99443187,0.0,1.0
2002-07-31,44.7,45.5,43.79,45.5,2164400,12.6116726569808,12.8373849192981,12.3549249585948,12.8373849192981,7671359.90850887,0.0,1.0
2002-08-01,43.26,44.8,42.85,44.4,3233000,12.2053905848096,12.6398866897705,12.089713050372,12.5270305586118,11458836.8990063,0.0,1.0
2002-08-02,41.6,43.5,40.85,43.3,2713700,11.7370376405012,12.2731042635048,11.5254323945787,12.2166761979255,9618263.43731307,0.0,1.0
2002-08-05,40.4,41.81,40.3,41.35,2207000,11.3984692470252,11.7962871093595,11.3702552142355,11.666502558527,7822348.6038066,0.0,1.0
2002-08-06,42.39,43.45,41.1,41.1,2051000,11.9599284995395,12.25899724711,11.5959674765528,11.5959674765528,7269432.25482891,0.0,1.0
2002-08-07,42.85,43.4,41.37,43.15,1596700,12.089713050372,12.2448902307151,11.6721453650849,12.174355148741,5659240.6052098,0.0,1.0
2002-08-08,44.55,44.95,43.0,43.3,1792400,12.5693516077963,12.682207738955,12.1320340995565,12.2166761979255,6352867.07633122,0.0,1.0
2002-08-09,44.57,44.98,43.65,44.3,1947900,12.5749944143542,12.6906719487919,12.3154253126893,12.4988165258221,6904011.25752378,0.0,1.0
2002-08-12,44.22,44.4,43.05,44.1,1309700,12.4762452995904,12.5270305586118,12.1461411159513,12.4423884602428,4642016.29651361,0.0,1.0
2002-08-13,44.2,45.46,44.07,44.9,2873300,12.4706024930325,12.8260993061823,12.4339242504059,12.6681007225601,10183939.3943441,0.0,1.0
2002-08-14,44.32,44.46,43.01,43.75,3493600,12.5044593323801,12.5439589782856,12.1348555028355,12.343639345479,12382490.7486447,0.0,1.0
2002-08-15,44.16,44.95,43.8,44.5,2399600,12.4593168799166,12.682207738955,12.3577463618738,12.5552445914015,8504987.6346599,0.0,1.0
2002-08-16,43.46,43.95,43.27,43.91,2393900,12.2618186503889,12.4000674110583,12.2082119880886,12.3887817979424,8484784.92190881,0.0,1.0
2002-08-19,44.69,44.78,43.41,43.55,2113100,12.6088512537018,12.6342438832125,12.2477116339941,12.2872112798996,7489535.4937489,0.0,1.0
2002-08-20,44.25,44.52,43.8,44.35,1693300,12.4847095094273,12.5608873979594,12.3577463618738,12.512923542217,6001623.42130755,0.0,1.0
2002-08-21,44.46,44.75,43.8,44.65,1682300,12.5439589782856,12.6257796733756,12.3577463618738,12.597565640586,5962635.73003348,0.0,1.0
2002-08-22,45.35,45.6,44.11,44.4,1711900,12.7950638701136,12.8655989520878,12.4452098635218,12.5270305586118,6067548.06291645,0.0,1.0
2002-08-23,44.85,45.35,44.66,45.35,1418000,12.6539937061653,12.7950638701136,12.6003870438649,12.7950638701136,5025867.83878469,0.0,1.0
2002-08-26,45.13,45.5,44.31,44.85,1424900,12.7329929979764,12.8373849192981,12.5016379291011,12.6539937061653,5050323.75422022,0.0,1.0
2002-08-27,44.85,46.2,44.7,45.95,1784800,12.6539937061653,13.0348831488258,12.6116726569808,12.9643480668516,6325930.12599641,0.0,1.0
2002-08-28,44.23,44.9,43.8,44.8,1022900,12.4790667028694,12.6681007225601,12.3577463618738,12.6398866897705,3625500.85493148,0.0,1.0
2002-08-29,43.32,43.73,42.7,43.5,1695000,12.2223190044834,12.337996538921,12.0473920011875,12.2731042635048,6007648.79177718,0.0,1.0
2002-08-30,43.64,44.4,43.05,43.25,1171300,12.3126039094103,12.5270305586118,12.1461411159513,12.2025691815307,4151480.25357441,0.0,1.0
2002-09-03,42.63,43.61,42.4,43.6,2426300,12.0276421782347,12.3041396995734,11.9627499028185,12.3013182962945,8599621.39438878,0.0,1.0
2002-09-04,42.65,42.83,41.88,42.63,1856200,12.0332849847927,12.0840702438141,11.8160369323122,12.0276421782347,6578995.68572079,0.0,1.0
2002-09-05,42.56,42.78,41.4,42.0,1804500,12.007892355282,12.0699632274192,11.6806095749218,11.8498937716598,6395753.53673267,0.0,1.0
2002-09-06,43.2,43.2,42.05,42.95,2294100,12.1884621651358,12.1884621651358,11.8640007880547,12.1179270831617,8131060.23198586,0.0,1.0
2002-09-09,43.12,43.29,42.38,43.0,1931100,12.1658909389041,12.2138547946465,11.9571070962606,12.1320340995565,6844466.41994153,0.0,1.0
2002-09-10,42.87,43.3,42.5,43.25,1544700,12.0953558569299,12.2166761979255,11.9909639356082,12.2025691815307,5474935.15555057,0.0,1.0
2002-09-11,42.95,43.94,42.78,43.7,1086600,12.1179270831617,12.3972460077793,12.0699632274192,12.3295323290841,3851275.03076404,0.0,1.0
2002-09-12,42.39,43.29,42.19,42.75,1632500,11.9599284995395,12.2138547946465,11.9035004339602,12.0614990175823,5786127.81862906,0.0,1.0
2002-09-13,40.64,41.66,40.25,41.65,4073600,11.4661829257204,11.753966060175,11.3561481978407,11.751144656896,14438205.3794592,0.0,1.0
2002-09-16,40.68,40.73,39.77,40.65,1954500,11.4774685388362,11.4915755552311,11.2207208404503,11.4690043289993,6927403.87228821,0.0,1.0
2002-09-17,39.45,41.6,39.29,41.6,2229500,11.1304359355233,11.7370376405012,11.0852934830599,11.7370376405012,7902096.15413997,0.0,1.0
2002-09-18,39.01,39.35,37.59,38.9,2677500,11.0062941912488,11.1022219027337,10.6056549256355,10.9752587551802,9489958.48966572,0.0,1.0
2002-09-19,38.0,39.1,37.78,38.25,2917800,10.7213324600732,11.0316868207595,10.6592615879359,10.7918675420473,10341662.3272256,0.0,1.0
2002-09-20,37.87,38.15,37.4,37.79,3359400,10.6846542174466,10.7636535092577,10.5520482633352,10.6620829912149,11906840.915101,0.0,1.0
2002-09-23,37.66,38.03,37.1,37.15,1905000,10.6254047485883,10.7297966699101,10.4674061649662,10.481513181361,6751959.26155488,0.0,1.0
2002-09-24,36.86,37.6,36.42,37.15,2814900,10.399692486271,10.6084763289145,10.2755507419964,10.481513181361,9976950.19703453,0.0,1.0
2002-09-25,38.0,38.1,36.87,37.45,2135300,10.7213324600732,10.7495464928628,10.4025138895499,10.56615527973,7568219.74341107,0.0,1.0
2002-09-26,38.93,39.13,38.07,38.2,2916600,10.9837229650171,11.0401510305964,10.7410822830259,10.7777605256525,10337409.1245412,0.0,1.0
2002-09-27,37.5,38.9,37.5,38.9,2071700,10.5802622961248,10.9752587551802,10.5802622961248,10.9752587551802,7342800.00113559,0.0,1.0
2002-09-30,37.22,37.79,36.33,36.65,2552300,10.5012630043138,10.6620829912149,10.2501581124857,10.3404430174127,9046207.67625537,0.0,1.0
2002-10-01,38.67,38.73,36.81,37.35,2818100,10.9103664797639,10.9272948994377,10.3855854698761,10.5379412469403,9988292.07085977,0.0,1.0
2002-10-02,37.78,38.65,37.7,38.25,1650500,10.6592615879359,10.904723673206,10.6366903617042,10.7918675420473,5849925.85889571,0.0,1.0
2002-10-03,37.49,38.76,37.31,37.75,1423600,10.5774408928459,10.9357591092746,10.5266556338245,10.650797378099,5045716.11797874,0.0,1.0
2002-10-04,36.01,37.83,35.13,37.67,2109000,10.1598732075588,10.6733686043307,9.91158971900975,10.6282261518673,7475003.71791037,0.0,1.0
2002-10-07,35.89,36.65,35.64,36.2,2017800,10.1260163682112,10.3404430174127,10.0554812862371,10.2134798698592,7151760.31389263,0.0,1.0
2002-10-08,36.32,36.9,34.67,36.15,2805500,10.2473367092068,10.4109780993868,9.78180516817729,10.1993728534643,9943633.44267306,0.0,1.0
2002-10-09,33.86,36.06,33.75,35.33,3871400,9.55327150258099,10.1739802239536,9.52223606651236,9.96801778458908,13721540.7271305,0.0,1.0
2002-10-10,35.07,35.3,33.86,34.05,3625100,9.89466129933595,9.95955357475218,9.55327150258099,9.60687816488135,12848570.8761483,0.0,1.0
2002-10-11,36.58,37.18,35.4,35.5,2293400,10.3206931944599,10.4899773911979,9.98776760754185,10.0159816403315,8128579.1970866,0.0,1.0
2002-10-14,35.71,36.36,35.7,36.3,1713800,10.0752311091898,10.2586223223226,10.0724097059109,10.2416939026488,6074282.30050014,0.0,1.0
2002-10-15,37.98,37.98,36.99,37.0,3313800,10.7156896535152,10.7156896535152,10.4363707288975,10.4391921321765,11745219.2130922,0.0,1.0
2002-10-16,38.76,39.71,38.2,39.25,4828000,10.9357591092746,11.2037924207765,10.7777605256525,11.074007869944,17112052.1337465,0.0,1.0
2002-10-17,40.36,40.49,38.75,39.95,3555500,11.4859327486731,11.5229290632749,11.027747621682,11.3692520641598,12493541.7209872,0.35,1.0
2002-10-18,40.99,41.06,39.9,40.1,2273300,11.665222580974,11.6851436734519,11.3550227123899,11.4119401194696,7988065.92443259,0.0,1.0
2002-10-21,42.91,43.13,40.61,41.0,2708200,12.2116296889387,12.2742388367263,11.5570795075227,11.668068451328,9516245.1662993,0.0,1.0
2002-10-22,41.78,42.01,41.06,42.0,2404500,11.8900463389386,11.9555013570802,11.6851436734519,11.9526554867262,8449084.81735723,0.0,1.0
2002-10-23,42.8,42.85,41.46,41.79,2195000,12.1803251150448,12.1945544668148,11.7989784876112,11.8928922092926,7712930.41135335,0.0,1.0
2002-10-24,41.11,43.5,41.0,43.45,2774300,11.6993730252218,12.3795360398236,11.668068451328,12.3653066880537,9748511.54451824,0.0,1.0
2002-10-25,41.45,43.5,40.65,41.12,2236800,11.7961326172572,12.3795360398236,11.5684629889386,11.7022188955758,7859809.90620279,0.0,1.0
2002-10-28,40.47,42.05,40.22,41.75,1686500,11.5172373225669,11.9668848384962,11.4460905637174,11.8815087278767,5926130.8149191,0.0,1.0
2002-10-29,40.46,40.85,39.37,40.5,1740800,11.514391452213,11.6253803960183,11.2041915836289,11.5257749336289,6116933.60368283,0.0,1.0
2002-10-30,40.97,41.54,40.09,40.6,1577800,11.6595308402661,11.8217454504431,11.4090942491156,11.5542336371687,5544173.85104019,0.0,1.0
2002-10-31,40.85,41.47,40.3,41.2,1361800,11.6253803960183,11.8018243579652,11.4688575265492,11.7249858584077,4785179.33220088,0.0,1.0
2002-11-01,42.11,42.35,40.5,40.8,1478700,11.9839600606201,12.0522609491156,11.5257749336289,11.6111510442484,5195949.97688752,0.0,1.0
2002-11-04,42.86,43.48,42.12,42.12,1947600,12.1974003371687,12.3738442991156,11.986805930974,11.986805930974,6843600.57820126,0.0,1.0
2002-11-05,43.08,43.3,42.42,42.87,1281100,12.2600094849564,12.322618632744,12.0721820415935,12.2002462075227,4501610.54669007,0.0,1.0
2002-11-06,43.57,43.61,42.38,43.6,1787600,12.3994571323015,12.4108406137174,12.0607985601776,12.4079947433634,6281382.41609803,0.0,1.0
2002-11-07,42.54,43.79,42.26,43.6,1699500,12.1063324858413,12.4620662800891,12.0266481159298,12.4079947433634,5971811.04058996,0.0,1.0
2002-11-08,43.16,43.5,42.6,42.65,1577800,12.2827764477882,12.3795360398236,12.1234077079652,12.1376370597351,5544173.85104022,0.0,1.0
2002-11-11,41.45,43.01,41.25,43.0,1438900,11.7961326172572,12.2400883924785,11.7392152101776,12.2372425221245,5056098.20906438,0.0,1.0
2002-11-12,42.59,43.15,41.5,41.6,1533400,12.1205618376112,12.2799305774342,11.8103619690271,11.838820672567,5388158.31105658,0.0,1.0
2002-11-13,43.05,43.62,42.08,42.55,1525000,12.2514718738944,12.4136864840714,11.9754224495581,12.1091783561953,5358641.85754616,0.0,1.0
2002-11-14,44.27,44.5,43.06,43.06,1856600,12.5986680570803,12.6641230752219,12.2543177442484,12.2543177442484,6523838.99850503,0.0,1.0
2002-11-15,45.08,45.1,43.88,44.3,2119800,12.8291835557528,12.8348752964608,12.4876791132749,12.6072056681422,7448687.87516484,0.0,1.0
2002-11-18,44.62,45.55,44.6,45.3,2159000,12.6982735194696,12.96293946239,12.6925817787617,12.8917927035405,7586431.32488013,0.0,1.0
2002-11-19,44.95,45.24,43.92,44.62,1595300,12.7921872411511,12.8747174814166,12.4990625946909,12.6982735194696,5605666.46252024,0.0,1.0
2002-11-20,46.53,46.53,44.42,44.96,2194600,13.2418347570803,13.2418347570803,12.64135611239,12.7950331115051,7711524.86594806,0.0,1.0
2002-11-21,48.02,48.23,46.31,46.78,1995800,13.6658694398237,13.7256327172573,13.1792256092927,13.3129815159299,7012968.79953482,0.0,1.0
2002-11-22,48.55,48.99,47.8,48.01,2242600,13.8167005685847,13.94191886416,13.6032602920361,13.6630235694697,7880190.31457905,0.0,1.0
2002-11-25,48.68,49.1,48.19,48.7,1647500,13.8536968831865,13.9732234380538,13.7142492358414,13.8593886238945,5789090.13790643,0.0,1.0
2002-11-26,47.09,48.46,46.81,48.45,2172200,13.4012034969033,13.7910877353989,13.3215191269918,13.7882418650449,7632814.32325362,0.0,1.0
2002-11-27,49.26,49.28,47.17,47.25,1815900,14.0187573637175,14.0244491044255,13.4239704597352,13.446737422567,6380824.75352004,0.0,1.0
2002-11-29,49.9,50.3,49.73,49.8,1324200,14.2008930663724,14.3147278805317,14.1525132703547,14.1724343628326,4653058.06410663,0.0,1.0
2002-12-02,49.22,50.84,48.64,49.91,2843600,14.0073738823016,14.4684048796467,13.8423134017706,14.2037389367264,9992022.28597916,0.0,1.0
2002-12-03,47.3,49.0,47.0,48.97,2651900,13.4609667743369,13.944764734514,13.3755906637175,13.936227123452,9318414.65050931,0.0,1.0
2002-12-04,46.73,47.04,46.51,46.8,2438700,13.2987521641599,13.3869741451334,13.2361430163723,13.3186732566378,8569258.94950679,0.0,1.0
2002-12-05,46.33,47.01,46.19,47.0,2197000,13.1849173500006,13.3784365340715,13.1450751650449,13.3755906637175,7719958.13837964,0.0,1.0
2002-12-06,46.17,46.6,45.45,45.55,1936100,13.1393834243369,13.2617558495582,12.9344807588502,12.96293946239,6803191.14780009,0.0,1.0
2002-12-09,45.0,46.17,45.0,46.17,1445100,12.806416592921,13.1393834243369,12.806416592921,13.1393834243369,5077884.16284586,0.0,1.0
2002-12-10,45.55,45.95,44.39,45.01,2055400,12.96293946239,13.0767742765493,12.6328185013281,12.809262463275,7222395.06491828,0.0,1.0
2002-12-11,45.71,45.81,44.76,45.55,1481500,13.0084733880537,13.0369320915936,12.7381157044254,12.96293946239,5205788.79472436,0.0,1.0
2002-12-12,45.12,46.0,45.0,45.71,1132500,12.8405670371688,13.0910036283192,12.806416592921,13.0084733880537,3979450.42863673,0.0,1.0
2002-12-13,44.6,45.6,44.6,45.12,1398000,12.6925817787617,12.9771688141599,12.6925817787617,12.8405670371688,4912381.19137673,0.0,1.0
2002-12-16,46.28,46.3,44.85,44.85,1197000,13.1706879982307,13.1763797389387,12.7637285376112,12.7637285376112,4206094.6252346,0.0,1.0
2002-12-17,45.83,46.77,45.73,46.28,987300,13.0426238323015,13.3101356455759,13.0141651287617,13.1706879982307,3469237.44652809,0.0,1.0
2002-12-18,45.6,46.0,45.05,45.83,1165900,12.9771688141599,13.0910036283192,12.8206459446909,13.0426238323015,4096813.46997579,0.0,1.0
2002-12-19,45.23,46.07,44.7,45.35,1185500,12.8718716110626,13.1109247207971,12.7210404823015,12.9060220553104,4165685.19483341,0.0,1.0
2002-12-20,46.5,46.5,45.53,45.7,2234400,13.2332971460183,13.2332971460183,12.957247721682,13.0056275176998,7851376.63377126,0.0,1.0
2002-12-23,46.35,46.6,46.0,46.48,889600,13.1906090907086,13.2617558495582,13.0910036283192,13.2276054053104,3125932.98129381,0.0,1.0
2002-12-24,46.4,46.49,46.01,46.35,537600,13.2048384424785,13.2304512756644,13.0938494986732,13.1906090907086,1889053.02466677,0.0,1.0
2002-12-26,46.3,46.98,46.12,46.45,1102800,13.1763797389387,13.3698989230095,13.125154072567,13.2190677942484,3875088.68229633,0.0,1.0
2002-12-27,45.06,46.25,45.06,46.2,1436800,12.8234918150449,13.1621503871688,12.8234918150449,13.1479210353989,5048719.09568676,0.0,1.0
2002-12-30,45.47,45.74,44.68,45.31,852600,12.9401724995582,13.0170109991157,12.7153487415935,12.8946385738944,2995920.03130743,0.0,1.0
2002-12-31,45.72,45.8,44.71,45.5,955300,13.0113192584077,13.0340862212396,12.7238863526555,12.9487101106201,3356793.81410744,0.0,1.0
2003-01-02,47.75,47.75,45.77,45.95,2269700,13.5890309402662,13.5890309402662,13.0255486101776,13.0767742765493,7975416.01578522,0.0,1.0
2003-01-03,47.43,47.7,47.0,47.65,1699900,13.4979630889387,13.5748015884962,13.3755906637175,13.5605722367263,5973216.58599523,0.0,1.0
2003-01-06,48.4,48.42,47.55,47.55,1177200,13.774012513275,13.779704253983,13.5321135331865,13.5321135331865,4136520.12767432,0.0,1.0
2003-01-07,47.85,48.4,47.3,48.4,1563000,13.617489643806,13.774012513275,13.4609667743369,13.774012513275,5492168.67104566,0.0,1.0
2003-01-08,46.4,47.86,46.25,47.86,1623300,13.2048384424785,13.62033551416,13.1621503871688,13.62033551416,5704054.64088832,0.0,1.0
2003-01-09,47.34,47.44,46.32,46.6,1458300,13.4723502557529,13.5008089592927,13.1820714796467,13.2617558495582,5124267.16121937,0.0,1.0
2003-01-10,47.42,47.91,46.75,46.94,1417400,13.4951172185847,13.6345648659299,13.3044439048679,13.3585154415936,4980550.14353176,0.0,1.0
2003-01-13,47.7,47.94,47.15,47.85,1358100,13.5748015884962,13.6431024769918,13.4182787190272,13.617489643806,4772178.03720227,0.0,1.0
2003-01-14,47.39,47.61,46.57,47.45,2320300,13.4865796075228,13.5491887553104,13.2532182384962,13.5036548296467,8153217.50955038,0.0,1.0
2003-01-15,47.18,47.87,46.86,47.6,1930400,13.4268163300892,13.6231813845139,13.3357484787617,13.5463428849564,6783162.12577512,0.0,1.0
2003-01-16,47.26,47.79,46.95,46.95,1639000,13.5491887553104,13.7011369152832,13.4603134164584,13.4603134164584,5716883.96987171,0.35,1.0
2003-01-17,47.05,47.47,46.68,47.05,1407100,13.4889828806042,13.6093946300166,13.3829058632647,13.4889828806042,4908009.41672146,0.0,1.0
2003-01-21,46.07,47.4,46.05,47.4,1808500,13.2080221319752,13.5893260051145,13.2022882391461,13.5893260051145,6308105.34442527,0.0,1.0
2003-01-22,44.45,46.08,44.04,46.08,2930400,12.7435768128131,13.2108890783898,12.6260320098153,13.2108890783898,10221328.1179451,0.0,1.0
2003-01-23,45.48,45.55,42.74,44.75,4383900,13.038872293515,13.058940918417,12.2533289759197,12.8295852052505,15291182.2059307,0.0,1.0
2003-01-24,43.92,45.48,43.7,45.48,1820800,12.5916286528403,13.038872293515,12.5285558317195,13.038872293515,6351008.1344371,0.0,1.0
2003-01-27,43.25,44.19,43.1,43.8,1505000,12.3995432430634,12.669036206034,12.3565390468446,12.5572252958653,5249487.72096211,0.0,1.0
2003-01-28,43.83,44.0,43.0,43.35,1473500,12.5658261351091,12.614564224157,12.3278695826988,12.4282127072092,5139614.72215128,0.0,1.0
2003-01-29,43.83,44.0,43.0,43.35,1914700,12.5658261351091,12.614564224157,12.3278695826988,12.4282127072092,6678534.31184462,0.0,1.0
2003-01-30,43.05,44.38,42.97,44.3,1400700,12.3422043147717,12.723508187911,12.3192687434551,12.7005726165944,4885686.01378849,0.0,1.0
2003-01-31,43.98,44.5,42.61,42.75,1642400,12.6088303313278,12.757911544886,12.2160586725302,12.2561959223343,5728743.27767986,0.0,1.0
2003-02-03,44.25,44.58,44.0,44.35,1167000,12.6862378845215,12.7808471162027,12.614564224157,12.7149073486673,4070533.00356331,0.0,1.0
2003-02-04,43.74,44.26,43.27,44.0,1336200,12.5400236173778,12.6891048309361,12.4052771358925,12.614564224157,4660707.96860439,0.0,1.0
2003-02-05,43.66,44.73,43.58,44.15,1329000,12.5170880460612,12.8238513124214,12.4941524747445,12.6575684203757,4635594.14030475,0.0,1.0
2003-02-06,42.97,43.99,42.75,43.5,1445500,12.3192687434551,12.6116972777424,12.2561959223343,12.4712169034279,5041949.83431943,0.0,1.0
2003-02-07,42.63,43.65,42.36,43.3,1391300,12.2217925653593,12.5142210996466,12.1443850121656,12.4138779751363,4852898.51573065,0.0,1.0
2003-02-10,42.58,42.75,41.79,42.45,1617600,12.2074578332864,12.2561959223343,11.9809690665345,12.1701875298969,5642240.09131452,0.0,1.0
2003-02-11,42.58,43.36,42.3,43.05,1427800,12.2074578332864,12.4310796536238,12.1271833336782,12.3422043147717,4980211.67308288,0.0,1.0
2003-02-12,42.04,43.05,42.01,42.65,1319600,12.052642726899,12.3422043147717,12.0440418876553,12.2275264581885,4602806.64224694,0.0,1.0
2003-02-13,42.12,42.19,41.24,41.95,1548000,12.0755782982157,12.0956469231178,11.8232870137326,12.0268402091678,5399473.08441818,0.0,1.0
2003-02-14,43.25,43.28,41.74,42.12,1579800,12.3995432430634,12.4081440823071,11.9666343344616,12.0755782982157,5510392.49274149,0.0,1.0
2003-02-18,44.55,44.79,43.35,43.35,2027800,12.7722462769589,12.8410529909089,12.4282127072092,12.4282127072092,7073030.69805116,0.0,1.0
2003-02-19,45.95,45.95,45.15,45.4,3628000,13.1736187750003,13.1736187750003,12.9442630618338,13.0159367221983,12654579.0376416,0.0,1.0
2003-02-20,46.3,46.35,45.42,46.15,2863600,13.2739618995106,13.2882966315835,13.0216706150275,13.2309577032919,9988327.59983199,0.0,1.0
2003-02-21,46.54,46.6,45.75,46.3,2182000,13.3427686134606,13.359970291948,13.1162798467086,13.2739618995106,7610885.18746798,0.0,1.0
2003-02-24,45.81,46.29,45.53,46.29,2695900,13.1334815251961,13.271094953096,13.0532070255879,13.271094953096,9403384.68235337,0.0,1.0
2003-02-25,45.82,46.0,44.91,45.43,2279700,13.1363484716107,13.1879535070732,12.8754563478838,13.0245375614421,7951665.88536702,0.0,1.0
2003-02-26,45.75,46.0,45.45,45.65,1920500,13.1162798467086,13.1879535070732,13.0302714542712,13.0876103825628,6698764.89575269,0.0,1.0
2003-02-27,46.72,46.83,45.51,46.0,2708100,13.394373648923,13.4259100594834,13.0474731327587,13.1879535070732,9445938.66919438,0.0,1.0
2003-02-28,47.0,47.55,46.7,46.95,2243600,13.4746481485313,13.6323302013332,13.3886397560939,13.4603134164584,7825747.94069808,0.0,1.0
2003-03-03,47.08,47.35,46.86,47.01,2051800,13.4975837198479,13.5749912730416,13.4345108987272,13.4775150949459,7156743.45904991,0.0,1.0
2003-03-04,45.22,46.9,45.11,46.9,2696100,12.9643316867358,13.4459786843855,12.9327952761755,13.4459786843855,9404082.28869504,0.0,1.0
2003-03-05,45.63,45.94,45.05,45.22,1730600,13.0818764897337,13.1707518285857,12.915593597688,12.9643316867358,6036387.67435019,0.0,1.0
2003-03-06,44.6,45.64,44.4,45.64,1799300,12.7865810090318,13.0847434361483,12.7292420807402,13.0847434361483,6276015.45270908,0.0,1.0
2003-03-07,45.8,46.25,43.71,43.75,2615200,13.1306145787816,13.2596271674377,12.5314227781341,12.5428905637924,9121900.52349508,0.0,1.0
2003-03-10,44.79,45.4,44.6,45.35,1362900,12.8410529909089,13.0159367221983,12.7865810090318,13.0016019901254,4753838.41521545,0.0,1.0
2003-03-11,44.5,45.23,44.3,44.8,1758300,12.757911544886,12.9671986331504,12.7005726165944,12.8439199373234,6133006.15266957,0.0,1.0
2003-03-12,44.22,44.63,43.52,44.35,1965300,12.6776370452777,12.7951818482756,12.4769507962571,12.7149073486673,6855028.71628365,0.0,1.0
2003-03-13,46.93,46.93,45.11,45.15,2560600,13.4545795236292,13.4545795236292,12.9327952761755,12.9442630618338,8931453.99222301,0.0,1.0
2003-03-14,47.02,47.95,46.61,46.95,2613300,13.4803820413605,13.7470080579165,13.3628372383626,13.4603134164584,9115273.26324935,0.0,1.0
2003-03-17,50.23,50.24,46.78,46.95,3965700,14.400671840441,14.4035387868556,13.4115753274105,13.4603134164584,13832487.3455279,0.0,1.0
2003-03-18,49.8,50.68,49.5,50.23,3783400,14.277393144614,14.5296844290971,14.1913847521766,14.400671840441,13196619.1651084,0.0,1.0
2003-03-19,49.79,50.0,48.87,49.5,2841600,14.2745261981994,14.3347320729056,14.010767128058,14.1913847521766,9911590.90224983,0.0,1.0
2003-03-20,50.62,51.0,49.0,49.79,2856500,14.5124827506097,14.6214267143637,14.0480374314475,14.2745261981994,9963562.57470316,0.0,1.0
2003-03-21,52.55,53.3,50.75,50.75,4349700,15.0658034086238,15.2808243897174,14.5497530539992,14.5497530539992,15171891.5215076,0.0,1.0
2003-03-24,50.73,52.56,50.46,52.56,2701100,14.54401916117,15.0686703550384,14.4666116079764,15.0686703550384,9421522.44723644,0.0,1.0
2003-03-25,51.0,51.2,50.35,51.0,2787500,14.6214267143637,14.6787656426554,14.435075197416,14.6214267143637,9722888.38683186,0.0,1.0
2003-03-26,50.2,51.05,49.9,51.0,2738300,14.3920710011972,14.6357614464366,14.3060626087598,14.6214267143637,9551277.22678447,0.0,1.0
2003-03-27,50.72,51.0,49.3,49.75,1839200,14.5411522147555,14.6214267143637,14.1340458238849,14.2630584125411,6415187.91786944,0.0,1.0
2003-03-28,50.24,50.72,49.78,50.72,1924400,14.4035387868556,14.5411522147555,14.2716592517848,14.5411522147555,6712368.21941494,0.0,1.0
2003-03-31,49.2,49.85,48.72,49.25,2360500,14.1053763597391,14.2917278766869,13.9677629318392,14.119711091812,8233498.8473961,0.0,1.0
2003-04-01,49.65,50.0,48.98,49.2,2158700,14.2343889483953,14.3347320729056,14.0423035386184,14.1053763597391,7529614.04866507,0.0,1.0
2003-04-02,51.71,51.84,50.8,50.85,2603900,14.824979909799,14.8622502131886,14.5640877860721,14.578422518145,9082485.76519154,0.0,1.0
2003-04-03,51.8,52.2,51.29,52.2,1972900,14.8507824275302,14.9654602841135,14.7045681603866,14.9654602841135,6881537.75726657,0.0,1.0
2003-04-04,51.47,52.2,51.06,51.8,1723700,14.7561731958491,14.9654602841135,14.6386283928512,14.8507824275302,6012320.25556304,0.0,1.0
2003-04-07,51.7,53.51,51.62,52.49,2125700,14.8221129633844,15.3410302644236,14.7991773920678,15.0486017301363,7414509.00229183,0.0,1.0
2003-04-08,52.1,52.25,51.12,51.95,1527300,14.9367908199677,14.9797950161864,14.6558300713387,14.8937866237489,5327270.82805676,0.0,1.0
2003-04-09,51.71,52.56,51.56,51.56,2505300,14.824979909799,15.0686703550384,14.7819757135803,14.7819757135803,8738565.83875509,0.0,1.0
2003-04-10,52.83,52.83,51.5,51.71,2158800,15.1460779082321,15.1460779082321,14.7647740350928,14.824979909799,7529962.85183589,0.0,1.0
2003-04-11,52.98,54.25,52.8,53.5,1972100,15.1890821044508,15.5531842991026,15.1374770689883,15.338163318009,6878747.33189993,0.0,1.0
2003-04-14,53.64,53.65,52.74,52.98,1706500,15.3783005678132,15.3811675142277,15.1202753905009,15.1890821044508,5952326.11018062,0.0,1.0
2003-04-15,52.7,53.43,52.22,53.15,2817600,15.1088076048425,15.318094693107,14.9711941769426,15.2378201934987,9827878.1412511,0.0,1.0
2003-04-16,51.41,53.62,51.37,53.25,2580300,14.8393146418719,15.477223324201,14.8277687833682,15.3704241330418,8939309.27414223,0.35,1.0
2003-04-17,51.98,52.14,50.4,51.42,2568700,15.0038431255495,15.0500265595643,14.5477817146536,14.8422011064978,8899121.70386745,0.0,1.0
2003-04-21,51.84,52.41,51.51,52.2,1926400,14.9634326207866,15.1279611044642,14.8681792881311,15.0673453473199,6673908.22218641,0.0,1.0
2003-04-22,52.96,53.12,50.86,51.2,2132100,15.28671665889,15.3329000929048,14.6805590874461,14.7786988847275,7386544.70542133,0.0,1.0
2003-04-23,52.86,53.0,52.25,52.71,2186600,15.2578520126308,15.2982625173937,15.0817776704495,15.2145550432419,7575356.99679858,0.0,1.0
2003-04-24,52.75,53.09,52.3,52.3,1461500,15.2261009017456,15.324240699027,15.0962099935791,15.0962099935791,5063287.41005266,0.0,1.0
2003-04-25,51.93,52.97,51.83,52.75,1626100,14.9894108024199,15.2896031235159,14.9605461561607,15.2261009017456,5633535.17446913,0.0,1.0
2003-04-28,52.78,53.0,51.7,51.7,1489400,15.2347602956234,15.2982625173937,14.9230221160237,14.9230221160237,5159945.44545496,0.0,1.0
2003-04-29,52.39,53.062,51.9,52.81,1688600,15.1221881752124,15.3161585980744,14.9807514085421,15.2434196895012,5850063.03155313,0.0,1.0
2003-04-30,52.6,52.95,51.89,52.37,1697900,15.1828039323568,15.2838301942641,14.9778649439162,15.1164152459605,5882282.37668723,0.0,1.0
2003-05-01,51.85,52.65,51.34,52.6,1776100,14.9663190854125,15.1972362554864,14.8191093894904,15.1828039323568,6153202.03147077,0.0,1.0
2003-05-02,52.35,52.56,51.57,51.75,2476800,15.1106423167087,15.1712580738531,14.8854980758867,14.9374544391533,8580739.14281109,0.0,1.0
2003-05-05,52.68,53.33,52.54,52.55,2183900,15.2058956493642,15.3935158500492,15.1654851446012,15.1683716092272,7566002.99337254,0.0,1.0
2003-05-06,53.9,53.9,52.62,52.77,2085800,15.5580443337268,15.5580443337268,15.1885768616086,15.2318738309975,7226140.86889349,0.0,1.0
2003-05-07,53.33,53.75,53.1,53.45,1794500,15.3935158500492,15.514747364338,15.3271271636529,15.4281534255603,6216947.83259629,0.0,1.0
2003-05-08,51.97,53.21,51.88,53.21,2808200,15.0009566609236,15.3588782745381,14.9749784792903,15.3588782745381,9728856.45221339,0.0,1.0
2003-05-09,53.15,53.7,52.0,52.0,1963600,15.3415594867826,15.5003150412084,15.0096160548014,15.0096160548014,6802785.6027228,0.0,1.0
2003-05-12,54.25,54.43,52.9,53.25,1727800,15.6590705956341,15.7110269589008,15.2693978711345,15.3704241330418,5985869.30351624,0.0,1.0
2003-05-13,53.17,54.1,53.0,54.1,1966400,15.3473324160344,15.6157736262453,15.2982625173937,15.6157736262453,6812486.05072018,0.0,1.0
2003-05-14,52.79,53.48,52.25,53.35,2009500,15.2376467602493,15.436812819438,15.0817776704495,15.399288779301,6961803.66096532,0.0,1.0
2003-05-15,53.4,53.44,52.82,53.3,1738000,15.4137211024306,15.4252669609343,15.2463061541271,15.3848564561714,6021206.64979236,0.0,1.0
2003-05-16,52.97,53.75,52.53,53.4,1779000,15.2896031235159,15.514747364338,15.1625986799753,15.4137211024306,6163248.92403948,0.0,1.0
2003-05-19,51.5,52.7,51.42,52.65,1639600,14.8652928235052,15.211668578616,14.8422011064978,15.1972362554864,5680305.19159927,0.0,1.0
2003-05-20,51.25,51.69,50.86,51.5,1977800,14.7931312078571,14.9201356513978,14.6805590874461,14.8652928235052,6851980.73185231,0.0,1.0
2003-05-21,50.43,51.1,50.19,51.1,2607000,14.5564411085314,14.7498342384683,14.4871659575093,14.7498342384683,9031809.97468853,0.0,1.0
2003-05-22,51.22,51.48,50.51,50.7,1923100,14.7844718139794,14.8595198942534,14.5795328255388,14.6343756534313,6662475.55133235,0.0,1.0
2003-05-23,51.0,51.27,50.5,51.25,1027100,14.720969592209,14.798904137109,14.5766463609129,14.7931312078571,3558332.19217591,0.0,1.0
2003-05-27,52.51,52.65,50.6,50.75,1870500,15.1568257507235,15.1972362554864,14.6055110071721,14.648807976561,6480245.70681045,0.0,1.0
2003-05-28,52.51,53.05,52.35,52.6,2012200,15.1568257507235,15.3126948405233,15.1106423167087,15.1828039323568,6971157.66439133,0.0,1.0
2003-05-29,50.5,53.32,50.5,52.52,3211200,14.5766463609129,15.3906293854233,14.5766463609129,15.1597122153494,11125028.0746911,0.0,1.0
2003-05-30,52.15,52.21,50.8,51.0,2994000,15.0529130241902,15.0702318119458,14.6632402996906,14.720969592209,10372550.4657528,0.0,1.0
2003-06-02,52.18,52.95,52.0,52.5,1564200,15.061572418068,15.2838301942641,15.0096160548014,15.1539392860975,5419085.98481311,0.0,1.0
2003-06-03,52.95,53.53,52.06,52.18,1860000,15.2838301942641,15.4512451425677,15.0269348425569,15.061572418068,6443869.02682034,0.0,1.0
2003-06-04,53.92,54.15,52.96,53.0,1813600,15.5638172629787,15.6302059493749,15.28671665889,15.2982625173937,6283118.74572116,0.0,1.0
2003-06-05,54.37,54.49,53.36,53.92,1739400,15.6937081711452,15.7283457466563,15.402175243927,15.5638172629787,6026056.87379103,0.0,1.0
2003-06-06,54.61,56.0,54.54,54.63,2746800,15.7629833221674,16.1642019051707,15.7427780697859,15.7687562514192,9516139.48541403,0.0,1.0
2003-06-09,54.22,54.76,53.9,54.54,1729000,15.6504112017564,15.8062802915562,15.5580443337268,15.7427780697859,5990026.63837223,0.0,1.0
2003-06-10,54.62,54.77,53.8,54.7,1420100,15.7658697867933,15.8091667561821,15.5291796874676,15.7889615038007,4919859.3575202,0.0,1.0
2003-06-11,56.66,56.68,54.731,54.85,2337800,16.3547085704817,16.3604814997335,15.797909544141,15.8322584731895,8099181.18865622,0.0,1.0
2003-06-12,56.13,57.05,55.85,56.66,1615800,16.2017259453077,16.4672806908927,16.1209049357819,16.3547085704817,5597851.38362168,0.0,1.0
2003-06-13,56.05,56.25,55.66,56.04,1368800,16.1786342283003,16.2363635208188,16.0660621078893,16.1757477636744,4742133.29242565,0.0,1.0
2003-06-16,57.89,57.92,56.63,56.75,2143200,16.7097437194702,16.718403113348,16.3460491766039,16.380686752115,7425000.05283946,0.0,1.0
2003-06-17,57.76,58.25,57.272,57.99,1812600,16.6722196793332,16.8136564460035,16.5313602055882,16.7386083657295,6279654.30000784,0.0,1.0
2003-06-18,57.02,57.99,56.86,57.5,1734500,16.4586212970149,16.7386083657295,16.4124378630001,16.5971715990592,6009081.08979564,0.0,1.0
2003-06-19,56.5,57.45,56.28,57.2,1513600,16.3085251364669,16.5827392759296,16.2450229146966,16.5105776602815,5243785.03171788,0.0,1.0
2003-06-20,57.25,57.48,56.8,56.96,2512200,16.5250099834111,16.5913986698074,16.3951190752446,16.4413025092594,8703380.5210635,0.0,1.0
2003-06-23,56.66,57.38,55.84,57.25,1628000,16.3547085704817,16.5625340235481,16.1180184711559,16.5250099834111,5640117.62132446,0.0,1.0
2003-06-24,56.45,57.5,56.25,56.25,1387600,16.2940928133373,16.5971715990592,16.2363635208188,16.2363635208188,4807264.8718365,0.0,1.0
2003-06-25,56.15,56.57,55.6,56.46,1586500,16.2074988745596,16.3287303888483,16.0487433201338,16.2969792779632,5496343.12422068,0.0,1.0
2003-06-26,56.76,56.87,55.86,56.07,1096300,16.3835732167409,16.415324327626,16.1237914004078,16.1844071575522,3798071.83553932,0.0,1.0
2003-06-27,55.83,56.82,55.42,56.6,1585200,16.11513200653,16.4008920044964,15.9967869568672,16.3373897827261,5491839.34479335,0.0,1.0
2003-06-30,55.66,56.44,55.2,55.88,1051200,16.0660621078893,16.2912063487113,15.9332847350969,16.1295643296596,3641825.3338675,0.0,1.0
2003-07-01,54.74,55.515,53.1,55.1,4266400,15.8005073623044,16.0242083708134,15.3271271636529,15.9044200888376,14780711.191412,0.0,1.0
2003-07-02,55.74,56.03,54.74,54.74,2604000,16.0891538248967,16.1728612990485,15.8005073623044,15.8005073623044,9021416.63754849,0.0,1.0
2003-07-03,55.57,56.35,55.3,55.4,1023700,16.040083926256,16.265228167078,15.9621493813561,15.9910140276153,3546553.07675053,0.0,1.0
2003-07-07,56.41,57.3,56.15,56.25,1710600,16.2825469548336,16.5394423065408,16.2074988745596,16.2363635208188,5926280.8372467,0.0,1.0
2003-07-08,56.71,56.93,56.13,56.31,1213700,16.3691408936113,16.4326431153816,16.2017259453077,16.2536823085743,4204797.76228594,0.0,1.0
2003-07-09,56.43,56.87,56.1,56.65,1080200,16.2883198840854,16.415324327626,16.19306655143,16.3518221058557,3742294.25955449,0.0,1.0
2003-07-10,56.22,56.55,56.0,56.43,1763700,16.227704126941,16.3229574595965,16.1642019051707,16.2883198840854,6110242.9046253,0.0,1.0
2003-07-11,57.38,57.63,56.05,56.05,1776100,16.5625340235481,16.6346956391962,16.1786342283003,16.1786342283003,6153202.03147078,0.0,1.0
2003-07-14,57.88,58.73,57.83,58.3,2564300,16.7068572548443,16.9522067480478,16.6924249317147,16.8280887691331,8883878.14272872,0.0,1.0
2003-07-15,58.07,58.6,57.61,58.6,2180700,16.7617000827369,16.9146827079108,16.6289227099444,16.9146827079108,7554916.76708983,0.0,1.0
2003-07-16,58.64,58.64,57.78,58.48,2301600,16.9262285664145,16.9262285664145,16.6779926085851,16.8800451323997,7973768.25383317,0.0,1.0
2003-07-17,63.54,63.74,59.6,60.5,10473900,18.4416224950242,18.4996697801833,17.2980909773913,17.559303760607,36087475.8270084,0.35,1.0
2003-07-18,65.61,65.86,63.4,63.8,7635700,19.0424118964202,19.114971002869,18.4009893954129,18.517083965731,26308551.6543301,0.0,1.0
2003-07-21,65.32,65.9,64.75,65.61,6732500,18.9582433329396,19.1265804599008,18.7928085702364,19.0424118964202,23196605.9448089,0.0,1.0
2003-07-22,64.2,65.25,63.56,63.56,6556300,18.633178536049,18.937926783134,18.4474272235401,18.4474272235401,22589514.6759674,0.0,1.0
2003-07-23,64.85,65.01,63.791,64.23,4834800,18.8218322128159,18.8682700409431,18.5144718378988,18.6418856288229,16658143.3972465,0.0,1.0
2003-07-24,63.82,65.0,63.8,64.95,3011100,18.5228886942469,18.8653676766852,18.517083965731,18.8508558553954,10374645.4007299,0.0,1.0
2003-07-25,65.3,65.3,62.8,64.0,3442700,18.9524386044237,18.9524386044237,18.2268475399358,18.57513125089,11861708.91737,0.0,1.0
2003-07-28,65.1,65.69,65.02,65.48,2639800,18.8943913192647,19.0656308104838,18.8711724052011,19.0046811610668,9095343.53852304,0.0,1.0
2003-07-29,65.35,65.62,64.78,65.1,2703500,18.9669504257135,19.0453142606782,18.8015156630102,18.8943913192647,9314819.78043678,0.0,1.0
2003-07-30,66.45,66.7,65.24,65.36,3033400,19.2862104940881,19.3587696005369,18.935024418876,18.9698527899714,10451479.3127343,0.0,1.0
2003-07-31,67.47,68.29,67.16,67.35,3596400,19.5822516483992,19.8202455175512,19.4922783564027,19.5474232773038,12391277.1808259,0.0,1.0
2003-08-01,67.22,67.78,66.57,67.57,2583100,19.5096925419504,19.6722249403957,19.3210388651836,19.6112752909787,8899985.56495147,0.0,1.0
2003-08-04,67.1,67.44,66.63,66.95,2121400,19.474864170855,19.5735445556253,19.3384530507313,19.4313287069857,7309213.49444003,0.0,1.0
2003-08-05,66.69,67.54,66.68,67.31,3076300,19.355867236279,19.6025681982049,19.352964872021,19.535813820272,10599289.8430027,0.0,1.0
2003-08-06,66.11,66.96,65.95,66.69,3313600,19.1875301093178,19.4342310712437,19.1410922811906,19.355867236279,11416899.1398022,0.0,1.0
2003-08-07,67.16,67.45,65.6,66.0,3042200,19.4922783564027,19.5764469198833,19.0395095321623,19.1556041024803,10481799.4215072,0.0,1.0
2003-08-08,68.21,68.79,67.19,67.4,3088700,19.7970266034876,19.9653637304488,19.5009854491766,19.5619350985935,10642013.6326374,0.0,1.0
2003-08-11,68.68,69.01,67.87,68.4,2217700,19.9334377236113,20.0292157441237,19.6983462187173,19.8521715243887,7641011.95749019,0.0,1.0
2003-08-12,70.3,70.3,68.16,68.68,2737200,20.4036207333995,20.4036207333995,19.7825147821979,19.9334377236113,9430932.01516982,0.0,1.0
2003-08-13,70.4,70.5,69.82,70.3,3076900,20.432644375979,20.4616680185585,20.2643072490178,20.4036207333995,10601357.1231463,0.0,1.0
2003-08-14,70.65,71.17,69.85,70.4,3571300,20.5052034824278,20.6561264238413,20.2730143417917,20.432644375979,12304795.9614847,0.0,1.0
2003-08-15,70.96,71.95,70.45,71.1,1650400,20.5951767744243,20.8825108359615,20.4471561972688,20.6358098740356,5686398.58170257,0.0,1.0
2003-08-18,73.04,73.14,71.34,71.46,3284600,21.1988685400782,21.2278921826577,20.7054666162265,20.7402949873219,11316980.5995276,0.0,1.0
2003-08-19,72.9,73.15,71.73,73.05,3209700,21.1582354404669,21.2307945469157,20.8186588222866,21.2017709043362,11058915.1282663,0.0,1.0
2003-08-20,72.26,72.42,71.81,72.11,2022200,20.972484127958,21.0189219560852,20.8418777363502,20.9289486640887,6967423.17736242,0.0,1.0
2003-08-21,73.41,73.95,72.1,72.4,3098100,21.3062560176224,21.4629836875518,20.9260462998308,21.0131172275693,10674401.021554,0.0,1.0
2003-08-22,71.69,73.97,71.69,73.36,2340300,20.8070493652548,21.4687884160677,20.8070493652548,21.2917441963327,8063426.20016874,0.0,1.0
2003-08-25,69.66,71.0,69.2,71.0,3542500,20.2178694208906,20.6067862314561,20.0843606650248,20.6067862314561,12205566.5145912,0.0,1.0
2003-08-26,69.55,69.9,68.13,69.67,3653500,20.1859434140531,20.2875261630814,19.773807689424,20.2207717851485,12588013.3411599,0.0,1.0
2003-08-27,70.16,70.46,69.36,69.5,2112500,20.3629876337882,20.4500585615267,20.130798493152,20.1714315927634,7278548.8389764,0.0,1.0
2003-08-28,70.65,70.94,69.28,70.55,1857600,20.5052034824278,20.5893720459084,20.1075795790884,20.4761798398483,6400299.32463081,0.0,1.0
2003-08-29,71.83,72.03,71.0,71.0,1823600,20.8476824648661,20.9057297500251,20.6067862314561,20.6067862314561,6283153.44982598,0.0,1.0
2003-09-02,72.46,72.9,71.23,71.95,2117700,21.030531413117,21.1582354404669,20.673540609389,20.8825108359615,7296465.26688775,0.0,1.0
2003-09-03,71.95,72.46,71.01,72.18,2497400,20.8825108359615,21.030531413117,20.6096885957141,20.9492652138944,8604709.05110518,0.0,1.0
2003-09-04,71.09,71.9,70.53,71.55,1983500,20.6329075097777,20.8679990146717,20.4703751113324,20.7664162656434,6834083.60809927,0.0,1.0
2003-09-05,70.13,70.5,69.45,70.34,3828500,20.3542805410143,20.4616680185585,20.1569197714736,20.4152301904313,13190970.0497142,0.0,1.0
2003-09-08,70.51,70.59,69.58,70.13,2308900,20.4645703828165,20.4877892968801,20.194650506827,20.3542805410143,7955238.53931959,0.0,1.0
2003-09-09,69.4,70.26,68.8,70.26,2570700,20.1424079501839,20.3920112763677,19.9682660947068,20.3920112763677,8857261.77531675,0.0,1.0
2003-09-10,69.0,69.15,68.2,69.05,3139500,20.0263133798658,20.0698488437351,19.7941242392297,20.0408252011555,10817043.3514634,0.0,1.0
2003-09-11,68.07,69.09,66.86,69.0,5583800,19.7563935038763,20.0524346581874,19.4052074286642,20.0263133798658,19238798.1098587,0.0,1.0
2003-09-12,68.02,68.2,67.16,67.75,3020800,19.7418816825865,19.7941242392297,19.4922783564027,19.6635178476218,10408066.4297183,0.0,1.0
2003-09-15,69.0,69.46,68.14,68.28,2779100,20.0263133798658,20.1598221357316,19.776710053682,19.8173431532933,9575297.07853223,0.0,1.0
2003-09-16,69.7,69.79,68.81,69.03,1833900,20.2294788779224,20.255600156244,19.9711684589647,20.0350204726396,6318641.75895804,0.0,1.0
2003-09-17,70.23,70.7,69.99,70.05,2694600,20.3833041835938,20.5197153037176,20.313647441403,20.3310616269507,9284155.1249732,0.0,1.0
2003-09-18,71.3,71.78,69.95,70.6,2572900,20.6938571591946,20.8331706435763,20.3020379843712,20.490691661138,8864841.80251004,0.0,1.0
2003-09-19,71.19,71.75,70.78,71.3,2482100,20.6619311523572,20.8244635508025,20.5429342177812,20.6938571591946,8551993.407443,0.0,1.0
2003-09-22,70.47,71.68,70.14,70.96,2932200,20.4529609257847,20.8041470009968,20.3571829052723,20.5951767744243,10102798.0618446,0.0,1.0
2003-09-23,71.45,71.69,70.66,70.67,1966200,20.7373926230639,20.8070493652548,20.5081058466857,20.5110082109437,6774477.03062506,0.0,1.0
2003-09-24,70.44,71.95,70.44,71.5,2308000,20.4442538330108,20.8825108359615,20.4442538330108,20.7519044443537,7952137.61910418,0.0,1.0
2003-09-25,68.9,70.87,68.9,70.67,2693400,19.9972897372863,20.5690554961027,19.9972897372863,20.5110082109437,9280020.56468594,0.0,1.0
2003-09-26,68.25,68.8,67.45,68.8,2931200,19.8086360605194,19.9682660947068,19.5764469198833,19.9682660947068,10099352.5949386,0.0,1.0
2003-09-29,69.19,69.43,67.98,68.4,2362000,20.0814583007669,20.1511150429577,19.7302722255547,19.8521715243887,8138192.83202947,0.0,1.0
2003-09-30,68.84,69.49,67.9,69.02,2570000,19.9798755517386,20.1685292285054,19.7070533114911,20.0321181083817,8854849.94848253,0.0,1.0
2003-10-01,71.34,71.46,68.9,68.93,2668000,20.7054666162265,20.7402949873219,19.9972897372863,20.0059968300601,9192505.70527292,0.0,1.0
2003-10-02,72.7,72.93,71.91,72.0,3608000,21.1001881553079,21.1669425332408,20.8709013789297,20.8970226572513,12431244.5969358,0.0,1.0
2003-10-03,73.38,74.49,72.7,73.5,3096000,21.2975489248486,21.6197113574812,21.1001881553079,21.332377295944,10667165.5410513,0.0,1.0
2003-10-06,74.01,74.69,73.19,73.9,1885900,21.4803978730995,21.6777586426402,21.2424040039475,21.4484718662621,6497806.03807131,0.0,1.0
2003-10-07,74.42,74.42,73.3,73.76,1967100,21.5993948076755,21.5993948076755,21.274330010785,21.4078387666507,6777577.95084049,0.0,1.0
2003-10-08,75.31,75.57,74.64,74.95,2065400,21.8577052266332,21.93316669734,21.6632468213505,21.753220113347,7116267.34770268,0.0,1.0
2003-10-09,76.08,77.1,75.66,76.28,2707300,22.0811872744955,22.3772284288066,21.9592879756615,22.1392345596545,9327912.55467969,0.0,1.0
2003-10-10,75.75,76.4,75.38,76.0,1278300,21.9854092539831,22.1740629307499,21.8780217764389,22.0579683604319,4404340.34597091,0.0,1.0
2003-10-13,76.9,77.4,76.0,76.0,1507800,22.3191811436475,22.4642993565451,22.0579683604319,22.0579683604319,5195075.0009035,0.0,1.0
2003-10-14,76.87,76.89,75.96,76.52,1883100,22.3104740508737,22.3162787793896,22.0463589034001,22.2088913018454,6488158.73073442,0.0,1.0
2003-10-15,78.72,78.92,77.03,77.47,3160500,22.8474114385947,22.9054587237537,22.3569118790009,22.4846159063508,10889398.1564899,0.0,1.0
2003-10-16,74.33,75.118,71.99,75.118,13712600,21.6806610068982,21.9105057650502,20.9981270804063,21.9105057650502,47012291.630578,0.37,1.0
2003-10-17,73.58,74.74,73.4,74.36,3318400,21.4619001330226,21.8002502846168,21.4093975232924,21.6894114418532,11376805.8972704,0.0,1.0
2003-10-20,74.0,74.41,73.22,74.05,2016300,21.5844062223929,21.7039955001116,21.3568949135623,21.5989902806513,6912684.9477659,0.0,1.0
2003-10-21,72.76,74.01,72.75,74.01,2795400,21.2227215775853,21.5873230340446,21.2198047659336,21.5873230340446,9583752.1712963,0.0,1.0
2003-10-22,71.57,73.1,71.34,71.78,2903000,20.875620991036,21.3218931737422,20.8085343230474,20.9368740357211,9952648.11950818,0.0,1.0
2003-10-23,71.36,71.83,71.02,71.57,2820600,20.8143679463508,20.9514580939795,20.7151963501938,20.875620991036,9670147.87663962,0.0,1.0
2003-10-24,71.05,71.56,70.47,70.7,2436400,20.7239467851489,20.8727041793843,20.5547717093517,20.6218583773403,8352956.21025482,0.0,1.0
2003-10-27,71.7,71.85,71.01,71.5,1986100,20.9135395425077,20.9572917172829,20.7122795385422,20.8552033094742,6809147.23739417,0.0,1.0
2003-10-28,72.78,72.99,71.51,71.83,2657900,21.2285552008886,21.2898082455738,20.8581201211259,20.9514580939795,9112347.03301442,0.0,1.0
2003-10-29,73.46,73.46,72.0,72.76,1650800,21.4268983932025,21.4268983932025,21.001043892058,21.2227215775853,5659604.38018744,0.0,1.0
2003-10-30,73.86,74.46,72.94,73.91,2757900,21.5435708592695,21.71857955837,21.2752241873154,21.5581549175278,9455187.13358306,0.0,1.0
2003-10-31,73.28,74.28,73.28,73.86,2455900,21.3743957834723,21.6660769486398,21.3743957834723,21.5435708592695,8419810.02986574,0.0,1.0
2003-11-03,74.05,74.49,73.28,73.46,2014700,21.5989902806513,21.727329993325,21.3743957834723,21.4268983932025,6907199.50615679,0.0,1.0
2003-11-04,74.81,75.27,73.91,74.05,2236600,21.8206679661786,21.9548413021556,21.5581549175278,21.5989902806513,7667961.68931864,0.0,1.0
2003-11-05,74.94,75.69,74.38,74.56,1974400,21.8585865176503,22.0773473915259,21.6952450651566,21.7477476748867,6769034.94562764,0.0,1.0
2003-11-06,74.53,74.74,74.06,74.7,1974300,21.7389972399317,21.8002502846168,21.601907092303,21.7885830380101,6768692.10552705,0.0,1.0
2003-11-07,72.57,74.5,72.47,74.43,2889000,21.1673021562034,21.7302468049767,21.1381340396867,21.7098291234149,9904650.5054286,0.0,1.0
2003-11-10,72.09,73.35,71.82,72.45,2078000,21.027295196923,21.3948134650341,20.9485412823278,21.1323004163833,7124217.28981677,0.0,1.0
2003-11-11,71.95,72.58,71.76,72.09,2125100,20.9864598337996,21.1702189678551,20.9310404124178,21.027295196923,7285694.9771846,0.0,1.0
2003-11-12,73.66,73.76,72.2,72.2,1310600,21.485234626236,21.5144027427527,21.0593801250915,21.0593801250915,4493262.35805285,0.0,1.0
2003-11-13,73.48,74.09,73.13,73.41,1566100,21.4327320165058,21.610657527258,21.3306436086972,21.4123143349441,5369218.81500579,0.0,1.0
2003-11-14,72.61,74.56,72.5,73.48,1730300,21.1789694028101,21.7477476748867,21.1468844746417,21.4327320165058,5932162.26013953,0.0,1.0
2003-11-17,72.5,72.64,71.95,72.61,1820400,21.1468844746417,21.1877198377652,20.9864598337996,21.1789694028101,6241061.19075189,0.0,1.0
2003-11-18,71.29,73.14,71.29,72.5,1834000,20.7939502647891,21.3335604203489,20.7939502647891,21.1468844746417,6287687.44442922,0.0,1.0
2003-11-19,72.77,72.88,71.34,71.4,1795700,21.2256383892369,21.2577233174053,20.8085343230474,20.8260351929575,6156379.68591144,0.0,1.0
2003-11-20,72.75,73.57,72.4,72.7,1838200,21.2198047659336,21.4589833213709,21.117716358125,21.2052207076752,6302086.7286531,0.0,1.0
2003-11-21,72.89,73.35,72.74,73.03,1505400,21.260640129057,21.3948134650341,21.2168879542819,21.3014754921805,5161114.87396062,0.0,1.0
2003-11-24,73.34,73.77,73.05,73.05,1807700,21.3918966533824,21.5173195544044,21.3073091154838,21.3073091154838,6197520.49797966,0.0,1.0
2003-11-25,75.04,75.31,73.6,73.65,2382200,21.8877546341671,21.9665085487623,21.4677337563259,21.4823178145843,8167136.87574662,0.0,1.0
2003-11-26,75.4,75.5,74.32,75.5,1798100,21.9927598536274,22.0219279701441,21.6777441952465,22.0219279701441,6164607.84832507,0.0,1.0
2003-11-28,76.05,76.21,75.22,75.26,681300,22.1823526109862,22.229021597413,21.9402572438972,21.9519244905039,2335769.60517428,0.0,1.0
2003-12-01,76.79,76.81,75.33,76.25,1762200,22.3981966732102,22.4040302965135,21.9723421720657,22.2406888440197,6041528.25222092,0.0,1.0
2003-12-02,75.58,76.54,75.2,76.54,1943500,22.0452624633575,22.3252763819183,21.9344236205939,22.3252763819183,6663097.35455192,0.0,1.0
2003-12-03,75.48,76.35,75.35,75.93,1379500,22.0160943468408,22.2698569605365,21.978175795369,22.1473508711661,4729479.18734466,0.0,1.0
2003-12-04,74.94,75.57,74.6,75.5,1517100,21.8585865176503,22.0423456517058,21.7594149214934,22.0219279701441,5201227.16572715,0.0,1.0
2003-12-05,76.5,77.12,76.0,76.0,3244500,22.3136091353116,22.4944514577154,22.1677685527279,22.1677685527279,11123447.0629502,0.0,1.0
2003-12-08,76.78,76.87,76.04,76.45,1592400,22.3952798615585,22.4215311664236,22.1794357993346,22.2990250770532,5459385.76145534,0.0,1.0
2003-12-09,76.48,77.34,76.33,77.03,1806400,22.3077755120082,22.5586213140523,22.2640233372331,22.4682001528504,6193063.57667229,0.0,1.0
2003-12-10,76.0,76.57,75.75,76.45,1904900,22.1677685527279,22.3340268168733,22.094848261436,22.2990250770532,6530761.07573239,0.0,1.0
2003-12-11,77.94,78.19,76.1,76.4,2298400,22.7336300131528,22.8065503044446,22.1969366692446,22.2844410187949,7879836.87147007,0.0,1.0
2003-12-12,78.02,78.28,77.45,77.94,1830100,22.7569645063662,22.8328016093097,22.5907062422207,22.7336300131528,6274316.68050704,0.0,1.0
2003-12-15,78.52,79.67,78.49,78.99,3056200,22.9028050889499,23.2382384288925,22.8940546539949,23.0398952365786,10477879.1535794,0.0,1.0
2003-12-16,81.02,81.12,78.57,78.57,4078500,23.6320080018686,23.6611761183853,22.9173891472083,22.9173891472083,13982733.5016928,0.0,1.0
2003-12-17,82.02,82.06,80.13,80.6,3193100,23.923689167036,23.9353564136427,23.3724117648695,23.5095019124982,10947227.2512579,0.0,1.0
2003-12-18,83.71,84.2,81.6,82.15,4240700,24.4166303361691,24.5595541071011,23.8011830776657,23.9616077185078,14538820.1448151,0.0,1.0
2003-12-19,84.75,84.75,83.1,84.2,5053500,24.7199787479432,24.7199787479432,24.2387048254169,24.5595541071011,17325424.4822373,0.0,1.0
2003-12-22,83.78,84.95,83.69,84.64,2658400,24.4370480177308,24.7783149809767,24.4107967128657,24.6878938197748,9114061.23351726,0.0,1.0
2003-12-23,83.65,84.15,82.94,83.79,2024800,24.399129466259,24.5449700488428,24.1920358389901,24.4399648293825,6941826.35631424,0.0,1.0
2003-12-24,83.51,83.96,83.0,83.33,837200,24.3582941031356,24.4895506274609,24.2095367089002,24.3057914934054,2870257.32196082,0.0,1.0
2003-12-26,83.71,84.11,83.06,83.26,388200,24.4166303361691,24.5333028022361,24.2270375788102,24.2853738118437,1330905.27040754,0.0,1.0
2003-12-29,84.6,84.76,83.9,83.9,1268700,24.6762265731681,24.7228955595949,24.4720497575509,24.4720497575509,4349612.35591459,0.0,1.0
2003-12-30,84.07,84.77,83.86,84.5,1092700,24.5216355556294,24.7258123712466,24.4603825109442,24.6470584566514,3746213.77891374,0.0,1.0
2003-12-31,83.02,84.42,83.0,84.4,2238000,24.2153703322035,24.623723963438,24.2095367089002,24.6178903401346,7672761.45072662,0.0,1.0
2004-01-02,82.65,83.69,82.52,83.17,2086400,24.1074483010916,24.4107967128657,24.0695297496198,24.2591225069786,7153015.85826451,0.0,1.0
2004-01-05,84.9,85.16,83.71,83.85,3092100,24.7637309227184,24.8395680256619,24.4166303361691,24.4574656992925,10600958.7496835,0.0,1.0
2004-01-06,83.4,84.47,83.2,84.32,3095200,24.3262091749672,24.6383080216963,24.2678729419337,24.5945558469212,10611586.7928011,0.0,1.0
2004-01-07,82.49,83.52,82.31,83.52,3101600,24.0607793146648,24.3612109147873,24.0082767049346,24.3612109147873,10633528.5592375,0.0,1.0
2004-01-08,81.85,83.19,81.75,82.74,2422200,23.8741033689576,24.264956130282,23.8449352524408,24.1336996059566,8304272.91597407,0.0,1.0
2004-01-09,80.45,81.65,80.2,81.05,3034300,23.4657497377231,23.8157671359241,23.3928294464312,23.6407584368236,10402797.1715549,0.0,1.0
2004-01-12,82.45,82.7,81.06,81.1,2083100,24.0491120680581,24.1220323593499,23.6436752484753,23.655342495082,7141702.13494574,0.0,1.0
2004-01-13,82.5,83.6,80.97,82.95,2614100,24.0636961263164,24.3845454080006,23.6174239436102,24.1949526506418,8962183.06896535,0.0,1.0
2004-01-14,83.7,84.07,82.47,82.47,2249000,24.4137135245174,24.5216355556294,24.0549456913614,24.0549456913614,7710473.86178916,0.0,1.0
2004-01-15,83.38,85.0,82.59,84.0,1860300,24.4282975827758,24.9029179004071,24.1968469340543,24.6099423956964,6349677.60133101,0.37,1.0
2004-01-16,84.14,84.95,83.66,84.0,2541700,24.6509589663559,24.8882691251715,24.5103307240948,24.6099423956964,8675469.31102674,0.0,1.0
2004-01-20,82.15,84.01,82.15,83.6,2401700,24.0679377119816,24.6128721507435,24.0679377119816,24.4927521938121,8197613.66183774,0.0,1.0
2004-01-21,83.4,83.52,81.44,82.21,2033300,24.43415709287,24.4693141534353,23.8599251036371,24.0855162422643,6940170.65354317,0.0,1.0
2004-01-22,84.0,84.71,83.13,83.55,2055400,24.6099423956964,24.817955004041,24.3550537065981,24.4781034185766,7015603.58102229,0.0,1.0
2004-01-23,84.17,84.17,83.15,84.08,2337600,24.6597482314972,24.6597482314972,24.3609132166923,24.6333804360732,7978824.03960189,0.0,1.0
2004-01-26,85.01,85.09,82.67,83.7,2317500,24.9058476554542,24.929285695831,24.2202849744312,24.5220497442832,7910217.62139688,0.0,1.0
2004-01-27,82.0,85.7,82.0,85.7,4624500,24.023991386275,25.1080007537045,24.023991386275,25.1080007537045,15784596.0691046,0.0,1.0
2004-01-28,79.62,82.15,79.2,81.3,3921500,23.3267096850636,24.0679377119816,23.2036599730852,23.8189085329776,13385078.0592483,0.0,1.0
2004-01-29,77.26,80.16,76.75,80.0,5429000,22.6352874939465,23.4849164576074,22.485869986544,23.4380403768537,18530559.4246229,0.0,1.0
2004-01-30,78.13,78.45,77.01,77.05,4520700,22.8901761830447,22.9839283445522,22.5620436177688,22.5737626379572,15430300.2377773,0.0,1.0
2004-02-02,77.49,78.55,77.23,78.25,3907200,22.7026718600299,23.0132258950232,22.6264982288051,22.92533324361,13336268.5179383,0.0,1.0
2004-02-03,77.04,77.45,76.42,77.45,4105500,22.5708328829101,22.6909528398415,22.3891880699895,22.6909528398415,14013116.9124682,0.0,1.0
2004-02-04,75.9,76.52,75.77,76.25,4233500,22.2368408075399,22.4184856204606,22.1987539919276,22.3393822341887,14450013.5060124,0.0,1.0
2004-02-05,76.32,77.14,75.28,75.8,3940500,22.3598905195184,22.6001304333812,22.0551959946193,22.2075432570689,13449929.8973525,0.0,1.0
2004-02-06,78.5,78.82,76.4,76.4,2614800,22.9985771197877,23.0923292812951,22.3833285598953,22.3833285598953,8924978.22499616,0.0,1.0
2004-02-09,77.67,78.68,77.52,78.46,1469800,22.7554074508778,23.0513127106356,22.7114611251712,22.9868580995993,5016801.66555736,0.0,1.0
2004-02-10,76.56,77.8,76.15,77.54,2866300,22.430204640649,22.7934942664902,22.3100846837176,22.7173206352655,9783411.76621787,0.0,1.0
2004-02-11,78.96,78.96,76.02,76.31,3178300,23.1333458519546,23.1333458519546,22.2719978681052,22.3569607644713,10848347.212982,0.0,1.0
2004-02-12,78.69,79.25,78.17,78.75,1548200,23.0542424656827,23.2183087483207,22.9018952032332,23.0718209959654,5284400.82910321,0.0,1.0
2004-02-13,77.42,79.06,77.3,78.5,1874500,22.6821635747002,23.1626434024257,22.6470065141349,22.9985771197877,6398145.81717733,0.0,1.0
2004-02-17,79.52,79.89,78.5,78.65,2370000,23.2974121345926,23.4058130713355,22.9985771197877,23.0425234454943,8089413.48984277,0.0,1.0
2004-02-18,78.91,79.55,78.27,79.22,1539700,23.1186970767191,23.3062013997339,22.9311927537042,23.2095194831794,5255388.16468815,0.0,1.0
2004-02-19,78.53,79.73,78.48,79.25,1686400,23.007366384929,23.3589369905818,22.9927176096935,23.2183087483207,5756112.61994551,0.0,1.0
2004-02-20,76.82,78.65,76.09,78.53,2675600,22.5063782718738,23.0425234454943,22.292506153435,23.007366384929,9132504.10692966,0.0,1.0
2004-02-23,77.22,77.82,76.56,77.2,1794700,22.623568473758,22.7993537765844,22.430204640649,22.6177089636638,6125768.0971396,0.0,1.0
2004-02-24,76.7,77.5,76.36,76.8,1626100,22.4712212113085,22.705601615077,22.3716095397069,22.5005187617796,5550293.36533052,0.0,1.0
2004-02-25,77.18,77.5,76.17,76.65,1943300,22.6118494535696,22.705601615077,22.3159441938118,22.456572436073,6632977.73620737,0.0,1.0
2004-02-26,77.95,78.56,76.86,77.0,1810200,22.8374405921968,23.0161556500703,22.5180972920622,22.5591138627217,6178673.5440141,0.0,1.0
2004-02-27,75.75,77.7,75.7,77.7,3694100,22.1928944818333,22.7641967160192,22.1782457065978,22.7641967160192,12608903.9547799,0.0,1.0
2004-03-01,76.84,77.61,75.85,76.0,2378900,22.512237781968,22.7378289205952,22.2221920323044,22.266138358011,8119791.45611264,0.0,1.0
2004-03-02,77.59,77.83,76.12,76.25,2267100,22.731969410501,22.8022835316315,22.3012954185763,22.3393822341887,7738189.58768884,0.0,1.0
2004-03-03,77.32,78.18,77.242,77.6,1803100,22.6528660242291,22.9048249582803,22.6300139348617,22.7348991655481,6154439.43609093,0.0,1.0
2004-03-04,76.9,77.26,76.52,77.07,1324900,22.5298163122506,22.6352874939465,22.4184856204606,22.5796221480514,4522221.06864671,0.0,1.0
2004-03-05,76.37,77.1,75.95,76.1,2603000,22.374539294754,22.5884114131928,22.2514895827755,22.2954359084821,8884701.82027878,0.0,1.0
2004-03-08,76.89,78.25,76.89,77.65,2849600,22.5268865572035,22.92533324361,22.5268865572035,22.7495479407836,9726410.4137789,0.0,1.0
2004-03-09,76.4,77.98,75.97,77.25,2550900,22.3833285598953,22.8462298573381,22.2573490928697,22.6323577388994,8706871.25368773,0.0,1.0
2004-03-10,73.51,77.4,73.37,77.0,4725200,21.5366293512814,22.676304064606,21.495612780622,22.5591138627217,16128310.811057,0.0,1.0
2004-03-11,73.15,74.5,72.51,73.35,3901700,21.4311581695856,21.826675100945,21.2436538465708,21.4897532705277,13317495.6174344,0.0,1.0
2004-03-12,74.93,74.93,73.01,73.33,2833300,21.9526545679706,21.9526545679706,21.3901415989261,21.4838937604335,9670774.36319474,0.0,1.0
2004-03-15,73.98,74.66,73.65,74.1,2855800,21.6743278384955,21.8735511816987,21.5776459219409,21.7094848990607,9747572.59252867,0.0,1.0
2004-03-16,75.35,75.86,74.25,74.5,3092600,22.0757042799491,22.2251217873515,21.7534312247673,21.826675100945,10555831.2905855,0.0,1.0
2004-03-17,77.22,77.49,75.5,75.55,2522200,22.623568473758,22.7026718600299,22.1196506056557,22.1342993808912,8608910.845604,0.0,1.0
2004-03-18,77.2,77.4,75.55,76.97,2446700,22.6177089636638,22.676304064606,22.1342993808912,22.5503245975804,8351210.12050563,0.0,1.0
2004-03-19,76.3,77.87,76.21,77.21,2441900,22.3540310094242,22.81400255182,22.3276632140003,22.6206387187109,8334826.49824772,0.0,1.0
2004-03-22,75.5,75.8,74.87,75.65,1954100,22.1196506056557,22.2075432570689,21.935076037688,22.1635969313623,6669840.88628766,0.0,1.0
2004-03-23,75.85,76.75,75.48,75.7,2155900,22.2221920323044,22.485869986544,22.1137910955615,22.1782457065978,7358635.67204728,0.0,1.0
2004-03-24,76.33,76.66,75.58,75.95,1721800,22.3628202745655,22.4595021911201,22.1430886460325,22.2514895827755,5876941.8340976,0.0,1.0
2004-03-25,77.15,77.2,75.95,76.5,1747200,22.6030601884283,22.6177089636638,22.2514895827755,22.4126261103664,5963638.50187903,0.0,1.0
2004-03-26,77.44,78.25,76.45,76.95,1910000,22.6880230847944,22.92533324361,22.3979773351308,22.5444650874862,6519316.35679312,0.0,1.0
2004-03-29,79.48,79.7,78.44,78.44,2527700,23.2856931144042,23.3501477254405,22.9809985895051,22.9809985895051,8627683.74610782,0.0,1.0
2004-03-30,80.0,80.04,78.215,79.28,3001200,23.4380403768537,23.4497593970421,22.9150791009452,23.227098013462,10243859.8167579,0.0,1.0
2004-03-31,79.07,79.85,78.87,79.46,1718300,23.1655731574728,23.3940940511471,23.1069780565306,23.2798336043099,5864995.44286786,0.0,1.0
2004-04-01,79.0,80.04,78.5,79.15,1714500,23.145064872143,23.4497593970421,22.9985771197877,23.1890111978496,5852025.07524703,0.0,1.0
2004-04-02,81.2,81.53,79.57,80.25,2759700,23.7896109825065,23.886292899061,23.3120609098281,23.5112842530314,9419558.8219068,0.0,1.0
2004-04-05,82.41,82.51,80.6,81.0,1708900,24.1441113432064,24.1734088936775,23.6138256796801,23.7310158815644,5832910.84927946,0.0,1.0
2004-04-06,82.91,83.28,81.9,82.0,2171400,24.2905990955618,24.3990000323047,23.994693835804,24.023991386275,7411541.11892176,0.0,1.0
2004-04-07,82.1,82.8,81.42,82.62,2397000,24.0532889367461,24.2583717900436,23.8540655935429,24.2056361991957,8181571.36504352,0.0,1.0
2004-04-08,81.98,83.19,81.8,82.7,1178200,24.0181318761808,24.3726322368807,23.9653962853329,24.2290742395725,4021496.61338936,0.0,1.0
2004-04-12,83.75,83.8,82.0,82.2,1748500,24.5366985195187,24.5513472947543,24.023991386275,24.0825864872172,5968075.73290722,0.0,1.0
2004-04-13,82.02,84.15,81.4,83.86,2597700,24.0298508963693,24.653888721403,23.8482060834486,24.5689258250369,8866611.57070234,0.0,1.0
2004-04-14,81.03,82.39,80.15,81.67,2558100,23.7398051467057,24.1382518331122,23.4819867025603,23.9273094697205,8731446.6870746,0.0,1.0
2004-04-15,80.8,81.96,80.29,81.25,1990200,23.6724207806222,24.0122723660866,23.5230032732198,23.804259757742,6793059.3786857,0.0,1.0
2004-04-16,81.97,82.06,80.79,81.7,1749900,24.0152021211337,24.0415699165577,23.6694910255751,23.9360987348618,5972854.28939911,0.0,1.0
2004-04-19,81.0,81.96,80.7,81.95,1617900,23.7310158815644,24.0122723660866,23.6431232301512,24.0093426110395,5522304.67730659,0.0,1.0
2004-04-20,79.98,82.07,79.86,81.25,2287500,23.4321808667595,24.0444996716048,23.3970238061942,23.804259757742,7807819.98228495,0.0,1.0
2004-04-21,81.08,81.18,78.42,80.0,3011700,23.7544539219412,23.7837514724123,22.9751390794108,23.4380403768537,10279698.9904471,0.0,1.0
2004-04-22,84.1,84.76,81.67,83.0,5406600,24.7476408829104,24.9418554249166,24.0325782509785,24.4239499795667,18373268.8764686,0.37,1.0
2004-04-23,81.96,84.31,81.75,84.11,3507300,24.1179149436782,24.8094364190033,24.0561194075853,24.7505835274863,11918870.6267226,0.0,1.0
2004-04-26,80.9,82.07,80.83,82.0,2473800,23.805994618638,24.1502840340126,23.785396106607,24.1296855219816,8406723.735177,0.0,1.0
2004-04-27,81.8,82.0,80.91,81.3,2230500,24.0708326304646,24.1296855219816,23.8089372632138,23.923700401672,7579916.44082477,0.0,1.0
2004-04-28,79.7,82.17,79.14,82.0,2753000,23.4528772695358,24.1797104797711,23.2880891732881,24.1296855219816,9355530.13297045,0.0,1.0
2004-04-29,77.58,80.3,76.99,80.3,3460100,22.8290366194553,23.6294359440869,22.65542058948,23.6294359440869,11758470.691279,0.0,1.0
2004-04-30,77.73,78.95,77.13,78.0,2799800,22.8731762880931,23.2321789263469,22.696617613542,22.952627691641,9514570.74692722,0.0,1.0
2004-05-03,79.37,79.7,77.86,77.9,1855300,23.3557699985327,23.4528772695358,22.9114306675791,22.9232012458825,6304872.88619691,0.0,1.0
2004-05-04,79.01,79.62,78.01,79.37,2082000,23.249834793802,23.429336112929,22.9555703362169,23.3557699985327,7075268.33884654,0.0,1.0
2004-05-05,78.8,79.15,78.2,78.99,1758000,23.1880392577092,23.291031817864,23.0114805831581,23.2439495046503,5974217.93453034,0.0,1.0
2004-05-06,77.85,78.4,76.71,78.4,1906400,22.9084880230033,23.0703334746751,22.5730265413562,23.0703334746751,6478526.20613689,0.0,1.0
2004-05-07,77.12,78.53,77.11,77.4,2428500,22.6936749689661,23.1085878541612,22.6907323243903,22.77606901709,8252780.57679578,0.0,1.0
2004-05-10,72.88,76.11,72.22,76.1,7104700,21.4459936688051,22.3964678668051,21.2517791267989,22.3935252222293,24143928.4183492,0.0,1.0
2004-05-11,73.1,73.61,72.7,73.26,3842700,21.5107318494738,21.6608067228423,21.3930260664398,21.5578141626875,13058661.6934129,0.0,1.0
2004-05-12,74.86,74.9,72.29,73.3,3140600,22.0286372948237,22.0404078731271,21.2723776388299,21.5695847409909,10672712.6536894,0.0,1.0
2004-05-13,74.66,75.65,73.86,74.48,2428400,21.9697844033067,22.261106216316,21.7343728372386,21.9168168009413,8252440.74642406,0.0,1.0
2004-05-14,75.69,76.21,74.03,74.5,2427200,22.2728767946194,22.4258943125636,21.784397795028,21.922702090093,8248362.78196363,0.0,1.0
2004-05-17,73.54,74.45,72.7,74.3,2601700,21.6402082108113,21.9079888672138,21.3930260664398,21.863849198576,8841366.78058455,0.0,1.0
2004-05-18,73.75,74.7,73.11,74.55,2372600,21.7020037469042,21.9815549816101,21.5136744940497,21.9374153129723,8062815.39901406,0.0,1.0
2004-05-19,73.8,75.25,73.56,74.5,2779900,21.7167169697834,22.1434004332819,21.646093499963,21.922702090093,9446944.50295846,0.0,1.0
2004-05-20,72.26,73.81,72.1,73.8,3189100,21.2635497051023,21.7196596143593,21.2164673918887,21.7167169697834,10837530.3839652,0.0,1.0
2004-05-21,73.03,73.08,72.01,72.56,2199900,21.4901333374429,21.5048465603221,21.189983590706,21.3518290423779,7475928.3470838,0.0,1.0
2004-05-24,74.0,75.75,73.65,75.0,3590100,21.7755698613005,22.2905326620745,21.6725773011457,22.0698343188856,12200250.1744923,0.0,1.0
2004-05-25,74.65,74.67,73.37,73.8,2633900,21.9668417587308,21.9727270478825,21.5901832530218,21.7167169697834,8950792.16027276,0.0,1.0
2004-05-26,74.85,75.21,74.5,74.65,2073400,22.0256946502478,22.1316298549785,21.922702090093,21.9668417587308,7046042.92688013,0.0,1.0
2004-05-27,75.17,76.47,74.64,75.25,2466700,22.1198592766751,22.5024030715358,21.963899114155,22.1434004332819,8382595.77878613,0.0,1.0
2004-05-28,75.35,75.79,74.95,75.25,1429600,22.1728268790404,22.3023032403779,22.0551210960064,22.1434004332819,4858214.99385927,0.0,1.0
2004-06-01,75.96,76.33,75.06,75.35,1862800,22.3523281981673,22.4612060474739,22.0874901863407,22.1728268790404,6330360.16407462,0.0,1.0
2004-06-02,76.42,76.74,75.72,76.1,2053000,22.4876898486565,22.5818544750838,22.2817047283469,22.3935252222293,6976717.5310528,0.0,1.0
2004-06-03,75.15,76.34,75.1,76.03,1748300,22.1139739875234,22.4641486920497,22.0992607646441,22.3729267101983,5941254.38847521,0.0,1.0
2004-06-04,75.5,76.31,74.3,75.61,2378700,22.2169665476782,22.4553207583222,21.863849198576,22.2493356380126,8083545.05168791,0.0,1.0
2004-06-07,77.7,77.76,76.146,76.2,1659900,22.8643483543655,22.8820042218206,22.4070613872782,22.4229516679878,5640844.33989018,0.0,1.0
2004-06-08,77.12,77.75,76.76,77.2,1962200,22.6936749689661,22.8790615772448,22.5877397642355,22.7172161255729,6668151.55354691,0.0,1.0
2004-06-09,75.4,77.15,75.33,76.98,2289400,22.1875401019197,22.7025029026937,22.1669415898887,22.6524779449042,7780076.52975755,0.0,1.0
2004-06-10,75.6,76.15,75.2,75.65,1672900,22.2463929934367,22.4082384451085,22.1286872104026,22.261106216316,5685022.28821151,0.0,1.0
2004-06-14,74.76,75.61,74.61,75.6,1225800,21.9992108490652,22.2493356380126,21.9550711804274,22.2463929934367,4165640.69632953,0.0,1.0
2004-06-15,75.39,75.84,74.87,75.0,2384900,22.1845974573438,22.3170164632571,22.0315799393995,22.0698343188856,8104614.53473348,0.0,1.0
2004-06-16,74.01,75.6,73.89,75.42,2643900,21.7785125058763,22.2463929934367,21.7432007709661,22.1934253910714,8984775.19744302,0.0,1.0
2004-06-17,74.72,74.89,74.0,74.01,2032600,21.9874402707618,22.0374652285513,21.7755698613005,21.7785125058763,6907392.13522548,0.0,1.0
2004-06-18,74.42,74.96,74.13,74.45,3326600,21.8991609334862,22.0580637405822,21.8138242407865,21.9079888672138,11304797.1450562,0.0,1.0
2004-06-21,74.98,75.44,74.52,74.9,1663800,22.0639490297339,22.1993106802231,21.9285873792447,22.0404078731271,5654097.72438658,0.0,1.0
2004-06-22,76.65,76.65,75.11,76.0,2441600,22.5553706739011,22.5553706739011,22.10220340922,22.3640987764708,8297298.35548881,0.0,1.0
2004-06-23,77.89,77.89,76.35,76.69,2057100,22.9202586013067,22.9202586013067,22.4670913366256,22.5671412522045,6990650.5762926,0.0,1.0
2004-06-24,79.1,79.4,78.03,78.14,2966400,23.2763185949847,23.3645979322602,22.9614556253686,22.993824715703,10080728.1461836,0.0,1.0
2004-06-25,78.15,79.24,78.02,78.85,2581700,22.9967673602788,23.3175156190466,22.9585129807927,23.2027524805884,8773400.70624404,0.0,1.0
2004-06-28,77.48,78.78,77.15,78.55,1759100,22.7996101736968,23.1821539685575,22.7025029026937,23.1144731433129,5977956.06861908,0.0,1.0
2004-06-29,78.82,79.05,77.05,77.4,1908000,23.1939245468609,23.2616053721054,22.6730764569352,22.77606901709,6483963.49208413,0.0,1.0
2004-06-30,79.44,79.6,78.0,78.8,2553000,23.3763685105636,23.4234508237773,22.952627691641,23.1880392577092,8675869.38956543,0.0,1.0
2004-07-01,78.18,79.39,77.74,79.2,1818400,23.0055952940064,23.3616552876844,22.8761189326689,23.3057450407432,6179475.47903867,0.0,1.0
2004-07-02,76.72,78.19,76.39,78.18,1977500,22.5759691859321,23.0085379385822,22.478861914929,23.0055952940064,6720145.60041738,0.0,1.0
2004-07-06,76.73,76.97,76.02,76.72,1618600,22.5789118305079,22.6495353003283,22.3699840656225,22.5759691859321,5500494.39637704,0.0,1.0
2004-07-07,77.5,77.57,76.25,76.48,1404300,22.8054954628485,22.8260939748794,22.437664890867,22.5053457161116,4772237.90981853,0.0,1.0
2004-07-08,76.53,77.47,76.49,77.35,1691000,22.5200589389909,22.7966675291209,22.5082883606875,22.7613557942107,5746531.58548966,0.0,1.0
2004-07-09,77.08,77.64,76.79,77.1,1721000,22.6819043906627,22.8466924869104,22.596567697963,22.6877896798144,5848480.69700043,0.0,1.0
2004-07-12,78.23,78.39,76.66,77.08,1455900,23.0203085168856,23.0673908300992,22.558313318477,22.6819043906627,4947590.38161704,0.0,1.0
2004-07-13,79.27,79.32,77.56,77.56,2062300,23.3263435527742,23.3410567756534,22.8231513303036,22.8231513303036,7008321.75562112,0.0,1.0
2004-07-14,78.78,79.43,78.34,78.95,1922800,23.1821539685575,23.3734258659878,23.05267760722,23.2321789263469,6534258.3870961,0.0,1.0
2004-07-15,79.4,79.63,78.67,78.78,1458300,23.3645979322602,23.4322787575048,23.1497848782231,23.1821539685575,4955746.3105379,0.0,1.0
2004-07-16,77.81,79.6,77.72,79.48,2120700,23.0173658723098,23.5468747389263,22.9907425214743,23.5113769378124,7169007.43184133,0.41,1.0
2004-07-19,78.19,78.59,77.42,77.82,1737400,23.1297755758373,23.2481015795505,22.9019980186894,23.0203240224026,5873265.20115111,0.0,1.0
2004-07-20,78.07,78.73,77.53,78.2,1424000,23.0942777747234,23.2895156808501,22.9345376697105,23.1327337259301,4813819.29690293,0.0,1.0
2004-07-21,76.95,79.21,76.53,78.45,2446200,22.7629649643264,23.431506885306,22.6387226604275,23.2066874782509,8269357.27814886,0.0,1.0
2004-07-22,73.53,73.83,71.05,72.5,8918500,21.7512776325786,21.8400221353635,21.0176564095567,21.4465881730171,30148909.6906101,0.0,1.0
2004-07-23,73.22,74.15,72.47,73.53,3805300,21.6595749797008,21.934682938334,21.4377137227386,21.7512776325786,12863782.7040062,0.0,1.0
2004-07-26,72.6,73.79,72.38,73.23,2521900,21.4761696739454,21.8281895349921,21.4110903719031,21.6625331297937,8525260.45285078,0.0,1.0
2004-07-27,72.17,72.65,71.5,72.6,3459000,21.3489692199537,21.4909604244095,21.1507731637341,21.4761696739454,11693118.6432495,0.0,1.0
2004-07-28,73.43,73.91,71.99,72.18,3171900,21.7216961316503,21.8636873361061,21.2957225182827,21.3519273700465,10722579.6543865,0.0,1.0
2004-07-29,73.93,74.26,73.06,73.95,1664700,21.8696036362918,21.9672225893551,21.6122445782156,21.8755199364774,5627503.49968702,0.0,1.0
2004-07-30,73.49,74.1,73.12,73.93,1733900,21.7394450322072,21.9198921878699,21.6299934787725,21.8696036362918,5861433.48237361,0.0,1.0
2004-08-02,73.1,73.49,72.75,73.24,2094900,21.6240771785869,21.7394450322072,21.5205419253378,21.6654912798865,7081790.76199576,0.0,1.0
2004-08-03,71.68,73.1,71.24,73.1,3803800,21.204019865405,21.6240771785869,21.0738612613205,21.6240771785869,12858711.9673872,0.0,1.0
2004-08-04,71.7,72.19,71.5,72.0,3136400,21.2099361655907,21.3548855201393,21.1507731637341,21.2986806683756,10602572.2210719,0.0,1.0
2004-08-05,69.62,71.91,69.62,71.85,3003200,20.5946409462821,21.2720573175401,20.5946409462821,21.2543084169831,10152290.809311,0.0,1.0
2004-08-06,70.25,70.9,68.5,69.15,4742800,20.7810044021303,20.9732841581643,20.2633281358851,20.455607891919,16032993.0908366,0.0,1.0
2004-08-09,70.07,70.99,69.94,70.75,1670400,20.7277577004594,20.9999075089998,20.6893017492526,20.9289119067718,5646772.29883896,0.0,1.0
2004-08-10,71.26,71.32,69.85,70.06,2026900,21.0797775615062,21.0975264620631,20.6626783984171,20.7247995503666,6851917.36860432,0.0,1.0
2004-08-11,72.06,72.15,70.55,71.01,2161500,21.3164295689326,21.343052919768,20.8697489049152,21.0058238091854,7306931.46787618,0.0,1.0
2004-08-12,71.76,71.98,71.27,71.5,2946300,21.2276850661477,21.2927643681899,21.082735711599,21.1507731637341,9959940.86689966,0.0,1.0
2004-08-13,71.75,72.15,71.31,71.65,2189700,21.2247269160548,21.343052919768,21.0945683119703,21.1951454151265,7402261.31631207,0.0,1.0
2004-08-16,72.87,72.87,71.28,71.75,2372800,21.5560397264518,21.5560397264518,21.0856938616918,21.2247269160548,8021229.23292928,0.0,1.0
2004-08-17,72.48,74.2,72.2,73.6,3114500,21.4406718728314,21.9494736887982,21.3578436702322,21.7719846832284,10528539.4664355,0.0,1.0
2004-08-18,72.5,72.78,72.05,72.23,2194600,21.4465881730171,21.5294163756163,21.3134714188397,21.3667181205107,7418825.72260055,0.0,1.0
2004-08-19,71.29,72.51,70.69,72.5,2652600,21.0886520117847,21.4495463231099,20.9111630062149,21.4465881730171,8967090.63691342,0.0,1.0
2004-08-20,72.24,72.58,71.0,71.0,1973900,21.3696762706035,21.4702533737597,21.0028656590926,21.0028656590926,6672751.34140219,0.0,1.0
2004-08-23,72.05,72.77,71.86,72.49,1258300,21.3134714188397,21.5264582255235,21.257266567076,21.4436300229242,4253671.92506529,0.0,1.0
2004-08-24,73.15,73.85,72.87,73.85,2662100,21.638867929051,21.8459384355491,21.5560397264518,21.8459384355491,8999205.30216667,0.0,1.0
2004-08-25,73.87,74.01,72.85,73.33,2084000,21.8518547357348,21.8932688370344,21.5501234262661,21.692114630722,7044943.40923154,0.0,1.0
2004-08-26,73.71,74.09,73.27,73.87,1293300,21.8045243342495,21.916934037777,21.674365730165,21.8518547357348,4371989.11284029,0.0,1.0
2004-08-27,73.7,74.04,73.35,73.86,1018500,21.8015661841567,21.9021432873129,21.6980309309076,21.8488965856419,3443030.16425256,0.0,1.0
2004-08-30,72.25,73.55,72.24,73.55,1352200,21.3726344206963,21.7571939327642,21.3696762706035,21.7571939327642,4571100.03741023,0.0,1.0
2004-08-31,72.7,73.02,72.0,72.44,1154900,21.5057511748737,21.6004119778442,21.2986806683756,21.4288392724601,3904129.14746714,0.0,1.0
2004-09-01,72.62,73.45,72.45,72.87,1650800,21.482085974131,21.7276124318359,21.4317974225529,21.5560397264518,5580514.67368496,0.0,1.0
2004-09-02,73.15,73.26,72.26,72.77,1619000,21.638867929051,21.6714075800722,21.3755925707892,21.5264582255235,5473015.05736367,0.0,1.0
2004-09-03,73.56,73.89,73.16,73.5,1322900,21.7601520828571,21.8577710359204,21.6418260791439,21.7424031823001,4472051.64878714,0.0,1.0
2004-09-07,75.44,75.64,74.15,74.23,2844900,22.3162843003091,22.3754473021657,21.934682938334,21.9583481390767,9617159.07146009,0.0,1.0
2004-09-08,75.2,75.47,74.9,75.23,1291200,22.2452886980812,22.3251587505876,22.1565441952963,22.2541631483597,4364890.08157378,0.0,1.0
2004-09-09,74.87,75.38,74.45,75.2,1782700,22.1476697450178,22.2985353997521,22.0234274411189,22.2452886980812,6026401.44704274,0.0,1.0
2004-09-10,75.1,75.2,73.97,75.2,1531600,22.2157071971529,22.2452886980812,21.8814362366631,22.2452886980812,5177560.13703408,0.0,1.0
2004-09-13,75.96,76.11,75.26,75.3,1885900,22.4701081051362,22.5144803565287,22.2630375986381,22.2748701990095,6375268.12642505,0.0,1.0
2004-09-14,75.72,76.0,75.24,76.0,1463700,22.3991125029083,22.4819407055076,22.2571212984525,22.4819407055076,4948024.79275059,0.0,1.0
2004-09-15,74.65,75.6,74.46,75.6,1675600,22.0825904429755,22.3636147017944,22.0263855912117,22.3636147017944,5664350.85245125,0.0,1.0
2004-09-16,74.84,75.4,74.52,74.65,1194700,22.1387952947393,22.3044516999378,22.0441344917687,22.0825904429755,4038672.69242271,0.0,1.0
2004-09-17,76.12,76.2,75.06,75.25,2466700,22.5174385066215,22.5411037073642,22.2038745967815,22.2600794485453,8338657.34527422,0.0,1.0
2004-09-20,75.88,76.59,75.59,75.7,1318900,22.4464429043936,22.6564715609845,22.3606565517015,22.3931962027227,4458529.68447001,0.0,1.0
2004-09-21,76.33,76.77,75.86,75.99,1703800,22.5795596585709,22.7097182626555,22.4405266042079,22.4789825554147,5759680.70088711,0.0,1.0
2004-09-22,75.36,76.11,75.06,76.1,1725100,22.2926190995664,22.5144803565287,22.2038745967815,22.5115222064359,5831685.1608759,0.0,1.0
2004-09-23,74.5,75.48,74.13,75.36,1635500,22.0382181915831,22.3281169006804,21.9287666381484,22.2926190995664,5528793.16017187,0.0,1.0
2004-09-24,74.76,75.26,74.2,74.2,1578200,22.1151300939966,22.2630375986381,21.9494736887982,21.9494736887982,5335091.02132882,0.0,1.0
2004-09-27,74.42,74.7,74.01,74.22,1269200,22.0145529908404,22.0973811934397,21.8932688370344,21.9553899889838,4290519.27782951,0.0,1.0
2004-09-28,76.9,77.91,74.54,74.55,4594900,22.7481742138622,23.0469473732381,22.0500507919544,22.0530089420472,15533018.4602102,0.0,1.0
2004-09-29,80.5,80.55,77.02,77.25,7102600,23.813108247281,23.8278989977452,22.7836720149762,22.8517094671113,24010275.9397352,0.0,1.0
2004-09-30,80.45,81.3,79.85,80.4,4304800,23.7983174968169,24.0497602547074,23.6208284912471,23.7835267463527,14552337.9981094,0.0,1.0
2004-10-01,80.6,80.97,79.92,80.44,3625200,23.8426897482093,23.952141301644,23.6415355418969,23.795359346724,12254956.2606268,0.0,1.0
2004-10-04,81.25,81.99,80.75,80.75,2842500,24.0349695042433,24.2538726111127,23.8870619996018,23.8870619996018,9609045.8928698,0.0,1.0
2004-10-05,80.37,81.31,80.09,81.25,2054200,23.7746522960742,24.0527184048003,23.691824093475,24.0349695042433,6944204.77506885,0.0,1.0
2004-10-06,81.0,81.0,80.14,80.37,1748300,23.9610157519225,23.9610157519225,23.7066148439391,23.7746522960742,5910112.55391532,0.0,1.0
2004-10-07,80.0,81.65,79.89,81.3,2022300,23.6652007426395,24.1532955079565,23.6326610916184,24.0497602547074,6836367.10963963,0.0,1.0
2004-10-08,79.5,80.25,79.21,80.01,1600500,23.517293237998,23.7391544949603,23.431506885306,23.6681588927324,5410475.97239689,0.0,1.0
2004-10-11,79.41,80.3,79.21,79.5,957200,23.4906698871626,23.7539452454244,23.431506885306,23.517293237998,3235806.06109234,0.0,1.0
2004-10-12,79.74,80.25,78.5,79.17,1836000,23.5882888402259,23.7391544949603,23.221478228715,23.4196742849346,6206581.62156869,0.0,1.0
2004-10-13,79.09,79.75,78.05,79.75,3662400,23.396009084192,23.5912469903188,23.0883614745377,23.5912469903188,12380710.5287762,0.0,1.0
2004-10-14,79.5,79.94,78.44,79.09,2625400,23.517293237998,23.6474518420825,23.2037293281581,23.396009084192,8875141.27955688,0.0,1.0
2004-10-15,81.09,81.73,79.5,79.51,3049100,23.987639102758,24.1769607086991,23.517293237998,23.5202513880909,10307455.3498503,0.0,1.0
2004-10-18,81.13,81.16,80.15,81.01,2344700,23.9994717031293,24.0083461534078,23.709572994032,23.9639739020154,7926237.43360136,0.0,1.0
2004-10-19,80.87,81.99,80.28,81.33,2598600,23.9225598007157,24.2538726111127,23.7480289452388,24.0586347049859,8784544.11863203,0.0,1.0
2004-10-20,80.79,81.73,80.09,81.12,2564700,23.8988945999731,24.1769607086991,23.691824093475,23.9965135530365,8669945.47104422,0.0,1.0
2004-10-21,77.03,80.84,76.75,80.38,8133800,22.9079143188751,24.0409683699579,22.8246452547535,23.9041691931868,27350661.6655953,0.41,1.0
2004-10-22,77.34,79.0,77.3,78.03,4512500,23.0001050684382,23.4937716628733,22.9882094878494,23.205303833595,15173702.4227298,0.0,1.0
2004-10-25,78.34,78.62,77.05,77.35,2193900,23.2974945831582,23.3807636472797,22.9138621091695,23.0030789635854,7377193.51694775,0.0,1.0
2004-10-26,79.41,79.52,78.2,78.2,2379700,23.6157013639085,23.6484142105277,23.2558600510974,23.2558600510974,8001963.35853073,0.0,1.0
2004-10-27,80.8,81.08,78.99,79.16,3023700,24.0290727893691,24.1123418534907,23.4907977677261,23.5413539852285,10167473.4660627,0.0,1.0
2004-10-28,79.53,80.66,79.03,80.4,3232200,23.6513881056749,23.9874382573084,23.5026933483149,23.9101169834812,10868574.1763428,0.0,1.0
2004-10-29,80.54,80.78,79.49,79.54,1935600,23.951751515542,24.0231249990747,23.6394925250861,23.6543620008221,6508635.6586007,0.0,1.0
2004-11-01,81.84,81.91,80.68,80.9,2622900,24.3383578846779,24.3591751507082,23.9933860476028,24.0588117408411,8819746.05752416,0.0,1.0
2004-11-02,81.99,83.28,81.61,81.97,3039600,24.3829663118858,24.7665987858745,24.2699582962923,24.3770185215914,10220938.7000841,0.0,1.0
2004-11-03,84.25,84.48,83.56,84.0,3457600,25.0550666151528,25.1234662035384,24.8498678499961,24.9807192364729,11626502.7139791,0.0,1.0
2004-11-04,85.88,86.32,83.9,84.47,3827700,25.5398115241463,25.6706629106231,24.9509802850009,25.1204923083912,12870998.507143,0.0,1.0
2004-11-05,87.17,87.85,85.93,86.2,3727800,25.923443998135,26.1256688681445,25.5546809998823,25.6349761688567,12535075.4330087,0.0,1.0
2004-11-08,87.01,87.49,86.19,87.01,2090500,25.8758616757798,26.0186086428454,25.6320022737095,25.8758616757798,7029501.36614217,0.0,1.0
2004-11-09,88.31,88.54,86.72,86.8,2758100,26.2624680449157,26.3308676333013,25.789618716511,25.8134098776886,9274368.6763725,0.0,1.0
2004-11-10,88.74,88.99,88.05,88.51,2645700,26.3903455362453,26.4646929149252,26.1851467710885,26.3219459478597,8896413.1855548,0.0,1.0
2004-11-11,89.85,90.0,88.92,88.98,2246000,26.7204478975844,26.7650563247924,26.4438756488949,26.461719019778,7552384.62968443,0.0,1.0
2004-11-12,89.97,89.97,88.59,89.95,2331300,26.7561346393508,26.7561346393508,26.3457371090373,26.7501868490564,7839213.84113237,0.0,1.0
2004-11-15,89.69,90.65,89.4,89.82,2097000,26.6728655752292,26.9583595093603,26.5866226159604,26.7115262121428,7051358.22281757,0.0,1.0
2004-11-16,89.88,90.5,89.15,89.94,2314300,26.729369583026,26.9137510821523,26.5122752372804,26.7472129539092,7782049.75444286,0.0,1.0
2004-11-17,90.88,91.47,90.16,90.9,1969700,27.0267590977459,27.2022189114306,26.8126386471475,27.0327068880403,6623300.09131319,0.0,1.0
2004-11-18,91.44,91.78,90.13,90.88,1783700,27.193297225989,27.2944096609938,26.8037169617059,27.0267590977459,5997857.73106329,0.0,1.0
2004-11-19,90.18,91.44,90.1,91.44,1959900,26.8185864374419,27.193297225989,26.7947952762644,27.193297225989,6590346.67663337,0.0,1.0
2004-11-22,90.1,90.93,89.608,90.25,1846000,26.7947952762644,27.0416285734819,26.6484796350222,26.8394037034723,6207347.29581364,0.0,1.0
2004-11-23,90.89,91.75,90.01,91.4,2589900,27.0297329928931,27.2854879755522,26.7680302199396,27.1814016454002,8708780.47747983,0.0,1.0
2004-11-24,92.06,92.1,90.73,91.0,1837000,27.3776787251154,27.3895743057042,26.9821506705379,27.0624458395123,6177083.95580156,0.0,1.0
2004-11-26,92.8,92.88,92.09,92.25,709300,27.5977469660081,27.6215381271857,27.386600410557,27.4341827329122,2385087.45228636,0.0,1.0
2004-11-29,91.16,93.2,90.76,92.8,2614000,27.1100281618675,27.7167027718961,26.9910723559795,27.5977469660081,8789818.97684554,0.0,1.0
2004-11-30,91.55,91.78,90.2,90.8,2092500,27.2260100726082,27.2944096609938,26.8245342277363,27.0029679365683,7036226.55281153,0.0,1.0
2004-12-01,92.65,92.66,91.5364,91.55,1668200,27.5531385388001,27.5561124339473,27.221965575208,27.2260100726082,5609478.2009081,0.0,1.0
2004-12-02,91.73,92.65,91.06,92.65,1704300,27.2795401852578,27.5531385388001,27.0802892103955,27.5531385388001,5730867.82028993,0.0,1.0
2004-12-03,90.92,91.83,90.1,91.48,2454800,27.0386546783347,27.3092791367298,26.7947952762644,27.2051928065778,8254494.11796498,0.0,1.0
2004-12-06,90.57,91.4,90.41,90.93,1458500,26.9345683481827,27.1814016454002,26.8869860258275,27.0416285734819,4904342.37862634,0.0,1.0
2004-12-07,90.82,92.58,90.71,90.82,2263700,27.0089157268627,27.5323212727697,26.9762028802435,27.0089157268627,7611902.53170821,0.0,1.0
2004-12-08,90.63,91.06,90.02,90.82,1715300,26.9524117190659,27.0802892103955,26.7710041150868,27.0089157268627,5767856.34697138,0.0,1.0
2004-12-09,91.47,91.75,89.19,90.2,2652600,27.2022189114306,27.2854879755522,26.5241708178692,26.8245342277363,8919615.0795641,0.0,1.0
2004-12-10,91.62,92.09,91.0,91.47,1450300,27.2468273386386,27.386600410557,27.0624458395123,27.2022189114306,4876769.11328199,0.0,1.0
2004-12-13,93.98,93.99,91.93,92.35,2321000,27.9486665933776,27.9516404885248,27.3390180882018,27.4639216843842,7804579.12978521,0.0,1.0
2004-12-14,93.7,94.23,92.35,93.97,2312000,27.865397529256,28.0230139720576,27.4639216843842,27.9456926982304,7774315.78977313,0.0,1.0
2004-12-15,94.88,95.18,93.58,93.71,2142100,28.2163171566255,28.3055340110415,27.8297107874897,27.8683714244032,7203011.18221151,0.0,1.0
2004-12-16,94.79,95.73,93.89,94.9,2484600,28.1895521003008,28.4690982441375,27.9219015370528,28.2222649469199,8354699.39933834,0.0,1.0
2004-12-17,94.24,95.17,93.66,94.79,2983200,28.0259878672048,28.3025601158943,27.8535019486673,28.1895521003008,10031288.4360083,0.0,1.0
2004-12-20,94.35,95.3,94.1,94.9,1520300,28.058700713824,28.3412207528079,27.984353335144,28.2222649469199,5112150.64670937,0.0,1.0
2004-12-21,96.26,96.44,94.57,94.85,2159400,28.626714686939,28.6802447995886,28.1241264070624,28.2073954711839,7261184.04690142,0.0,1.0
2004-12-22,97.15,97.43,96.26,96.53,1802300,28.8913913550398,28.9746604191613,28.626714686939,28.7070098559134,6060401.96708826,0.0,1.0
2004-12-23,97.31,97.81,96.9,97.15,1089000,28.9389736773949,29.0876684347549,28.8170439763598,28.8913913550398,3661864.14146321,0.0,1.0
2004-12-27,96.1,97.99,95.9,97.48,1226000,28.5791323645838,29.1411985474045,28.5196544616399,28.9895298948973,4122539.42831395,0.0,1.0
2004-12-28,98.47,98.55,96.6,96.63,1401500,29.28394551447,29.3077366756476,28.7278271219438,28.7367488073854,4712674.55854976,0.0,1.0
2004-12-29,98.47,98.72,97.8,98.0,1266600,29.28394551447,29.35829289315,29.0846945396077,29.1441724425517,4259060.71770183,0.0,1.0
2004-12-30,97.54,98.6,97.54,98.48,1198100,29.0073732657805,29.3226061513836,29.0073732657805,29.2869194096172,4028723.07427646,0.0,1.0
2004-12-31,97.51,98.0,97.17,97.55,825100,28.9984515803389,29.1441724425517,28.8973391453342,29.0103471609277,2774475.76044196,0.0,1.0
2005-01-03,95.07,97.15,94.54,96.1,3147000,28.2728211644223,28.8913913550398,28.1152047216208,28.5791323645838,10582081.2242284,0.0,1.0
2005-01-04,94.02,96.3,93.33,96.05,3789700,27.9605621739664,28.6386102675278,27.7553634088097,28.5642628888478,12743219.9604253,0.0,1.0
2005-01-05,92.22,94.45,92.22,94.25,2966400,27.4252610474706,28.088439665296,27.4252610474706,28.028961762352,9974796.8679857,0.0,1.0
2005-01-06,93.58,94.56,92.22,92.4,3150200,27.8297107874897,28.1211525119152,27.4252610474706,27.4787911601202,10592841.5228993,0.0,1.0
2005-01-07,93.38,94.3,93.15,93.67,2907700,27.7702328845457,28.043831238088,27.7018332961601,27.8564758438145,9777412.63924016,0.0,1.0
2005-01-10,92.52,93.7,92.39,93.5,2409400,27.5144779018865,27.865397529256,27.475817264973,27.8059196263121,8101832.38057066,0.0,1.0
2005-01-11,91.24,92.52,91.11,92.52,2948000,27.1338193230451,27.5144779018865,27.0951586861315,27.5144779018865,9912925.15062764,0.0,1.0
2005-01-12,92.37,92.5,90.74,92.0,4193800,27.4698694746786,27.5085301115921,26.9851245656851,27.3598353542322,14102043.9269682,0.0,1.0
2005-01-13,92.86,93.13,92.16,92.2,3351100,27.6155903368913,27.6958855058657,27.4074176765874,27.4193132571762,11268386.5238359,0.0,1.0
2005-01-14,93.69,94.03,92.99,93.49,1912500,27.8624236341088,27.9635360691136,27.6542509738049,27.8029457311649,6430959.75256968,0.0,1.0
2005-01-18,92.53,93.5,91.9,93.31,2312300,27.6393814980689,27.9291275269582,27.451195932914,27.8723731501655,7741024.12584553,0.41,1.0
2005-01-19,91.51,92.68,91.5,92.3,2919300,27.3347001068657,27.6841875850106,27.331713034403,27.5706788314251,9773114.09876784,0.0,1.0
2005-01-20,90.08,91.56,89.92,91.51,2554100,26.9075487446887,27.3496354691796,26.8597555852843,27.3347001068657,8550512.35558625,0.0,1.0
2005-01-21,89.23,90.96,88.76,89.93,3436800,26.6536475853527,27.170411121413,26.5132551796023,26.8627426577471,11505579.6028655,0.0,1.0
2005-01-24,88.12,89.73,88.12,89.55,2817100,26.3220825419846,26.8030012084916,26.3220825419846,26.7492339041616,9430973.08520496,0.0,1.0
2005-01-25,90.5,90.5,88.13,88.74,2999800,27.0330057881253,27.0330057881253,26.3250696144473,26.5072810346767,10042608.7327386,0.0,1.0
2005-01-26,91.12,91.64,89.9,90.5,3349000,27.2182042808175,27.3735320488818,26.8537814403587,27.0330057881253,11211646.3250688,0.0,1.0
2005-01-27,86.52,88.24,86.4,87.4,10910100,25.8441509479404,26.3579274115379,25.8083060783871,26.1070133246647,36524390.1376929,0.0,1.0
2005-01-28,87.46,88.12,86.85,87.0,4088300,26.1249357594413,26.3220825419846,25.942724339212,25.9875304261536,13686644.8703431,0.0,1.0
2005-01-31,89.1,89.65,87.66,88.0,3337600,26.6148156433366,26.7791046287893,26.1846772086969,26.2862376724313,11173481.8675873,0.0,1.0
2005-02-01,90.12,90.54,89.15,89.6,2395000,26.9194970345398,27.0449540779764,26.6297510056505,26.7641692664755,8017883.83055835,0.0,1.0
2005-02-02,91.01,91.45,89.57,90.09,3381100,27.1853464837269,27.3167776720891,26.7552080490871,26.9105358171515,11319109.4027143,0.0,1.0
2005-02-03,91.8,92.03,90.27,90.52,2613400,27.4213252082862,27.4900278749301,26.9643031214815,27.0389799330509,8749034.489679,0.0,1.0
2005-02-04,91.9,92.19,90.99,91.8,3303100,27.451195932914,27.5378210343345,27.1793723388014,27.4213252082862,11057984.1673141,0.0,1.0
2005-02-07,91.36,92.19,91.24,91.9,1858200,27.2898940199241,27.5378210343345,27.2540491503708,27.451195932914,6220806.56949624,0.0,1.0
2005-02-08,91.48,91.82,90.63,91.4,1678600,27.3257388894774,27.4272993532118,27.0718377301414,27.3018423097752,5619548.97619007,0.0,1.0
2005-02-09,90.64,91.99,90.5,91.48,1896100,27.0748248026042,27.478079585079,27.0330057881253,27.3257388894774,6347686.65182533,0.0,1.0
2005-02-10,92.06,92.41,90.91,91.0,1596200,27.4989890923184,27.6035366285156,27.1554757590992,27.1823594112641,5343693.59930573,0.0,1.0
2005-02-11,92.78,93.16,91.3,92.3,2324900,27.7140583096383,27.8275670632238,27.2719715851474,27.5706788314251,7783205.89464096,0.0,1.0
2005-02-14,92.22,93.19,91.87,93.14,1201200,27.5467822517228,27.8365282806121,27.4422347155257,27.8215929182983,4021328.62516355,0.0,1.0
2005-02-15,91.5,92.58,90.98,92.02,3157900,27.331713034403,27.6543168603828,27.1763852663386,27.4870408024673,10571889.4983383,0.0,1.0
2005-02-16,92.54,92.82,91.11,91.25,2266800,27.6423685705317,27.7260065994894,27.2152172083547,27.2570362228335,7588701.07186206,0.0,1.0
2005-02-17,91.82,93.04,91.7,92.54,1709700,27.4272993532118,27.7917221936705,27.3914544836585,27.6423685705317,5723664.29440734,0.0,1.0
2005-02-18,90.84,91.85,90.72,91.82,2139200,27.1345662518597,27.4362605706001,27.0987213823064,27.4272993532118,7161526.96882272,0.0,1.0
2005-02-22,89.46,91.41,89.42,90.61,2545600,26.7223502519966,27.304829382238,26.7104019621455,27.0658635852159,8522056.40044647,0.0,1.0
2005-02-23,90.46,90.77,89.65,89.91,1549900,27.0210574982742,27.1136567446203,26.7791046287893,26.8567685128215,5188692.3377797,0.0,1.0
2005-02-24,93.16,93.38,90.71,90.75,2272800,27.8275670632238,27.8932826574049,27.0957343098436,27.1076825996947,7608787.62843132,0.0,1.0
2005-02-25,94.82,95.29,92.75,93.08,3042100,28.3234210920447,28.4638134977952,27.70509709225,27.8036704835216,10184218.9565518,0.0,1.0
2005-02-28,95.05,96.25,93.86,94.6,3295900,28.3921237586885,28.7505724542217,28.0366621356182,28.2577054978636,11033880.299431,0.0,1.0
2005-03-01,97.37,97.6,94.44,94.97,4845900,29.0851245700526,29.1538272366965,28.2099123384592,28.3682271789863,16222907.4131535,0.0,1.0
2005-03-02,97.17,97.8,96.6215,96.63,3381000,29.0253831207971,29.213568685952,28.8615421962138,28.8640812078072,11318774.6267715,0.0,1.0
2005-03-03,97.74,97.8536,96.17,97.17,2723200,29.1956462511754,29.2295793943525,28.7266758745195,29.0253831207971,9116618.47489621,0.0,1.0
2005-03-04,99.96,99.96,97.25,97.85,4047900,29.8587763379117,29.8587763379117,29.0492797004993,29.2285040482659,13551395.3894435,0.0,1.0
2005-03-07,98.9,99.9,98.55,99.9,2384800,29.5421466568574,29.840853903135,29.4375991206602,29.840853903135,7983736.68439062,0.0,1.0
2005-03-08,99.0,99.77,98.4,99.1,2481500,29.5720173814852,29.8020219611189,29.3927930337186,29.6018881061129,8307465.02109833,0.0,1.0
2005-03-09,96.81,98.61,96.75,98.5,2871000,28.9178485121372,29.4555215554369,28.8999260773605,29.4226637583463,9611417.31838537,0.0,1.0
2005-03-10,98.26,98.96,96.77,96.99,3503400,29.3509740192397,29.5600690916341,28.905900222286,28.9716158164671,11728540.3807842,0.0,1.0
2005-03-11,99.0,99.58,97.84,98.26,2840800,29.5720173814852,29.7452675843262,29.2255169758031,29.3509740192397,9510314.98365348,0.0,1.0
2005-03-14,96.53,98.25,96.18,97.9,4118200,28.8342104831794,29.3479869467769,28.7296629469823,29.2434394105798,13786742.8772465,0.0,1.0
2005-03-15,96.75,97.35,96.3,96.76,2718300,28.8999260773605,29.0791504251271,28.7655078165356,28.9029131498233,9100214.45369801,0.0,1.0
2005-03-16,96.27,97.26,95.51,96.75,2225900,28.7565465991472,29.0522667729621,28.5295290919762,28.8999260773605,7451777.71124836,0.0,1.0
2005-03-17,96.82,97.25,96.36,96.4,1709000,28.9208355845999,29.0492797004993,28.7834302513122,28.7953785411633,5721320.86280761,0.0,1.0
2005-03-18,96.4,97.87,95.53,97.5,4429000,28.7953785411633,29.2344781931914,28.5355032369018,29.1239565120687,14827226.5075336,0.0,1.0
2005-03-21,96.18,97.05,95.8,96.4,1680100,28.7296629469823,28.9895382512438,28.6161541933968,28.7953785411633,5624570.61533238,0.0,1.0
2005-03-22,94.71,96.88,94.56,96.55,2322600,28.2905632949541,28.9387580193766,28.2457572080125,28.840184628105,7775506.04795608,0.0,1.0
2005-03-23,93.64,94.98,93.53,94.77,2503500,27.9709465414371,28.3712142514491,27.9380887443465,28.3084857297308,8381115.72851891,0.0,1.0
2005-03-24,93.58,94.74,93.58,93.85,1823700,27.9530241066604,28.2995245123425,27.9530241066604,28.0336750631554,6105308.86922307,0.0,1.0
2005-03-28,94.22,94.55,93.02,93.59,2092400,28.1441967442781,28.2427701355497,27.7857480487449,27.9560111791232,7004851.82758257,0.0,1.0
2005-03-29,89.8,94.0,89.61,93.4,6153700,26.823910715731,28.078481150097,26.7671563389382,27.8992568023304,20601107.193364,0.0,1.0
2005-03-30,91.48,91.72,90.39,90.47,3294000,27.3257388894774,27.397428628584,27.0001479910348,27.024044570737,11027519.5565174,0.0,1.0
2005-03-31,91.44,92.05,90.66,91.5,2280200,27.3137905996263,27.4960020198556,27.0807989475297,27.331713034403,7633561.04820005,0.0,1.0
2005-04-01,90.15,92.25,89.83,92.0,3181900,26.9284582519282,27.5557434691112,26.8328719331193,27.4810666575418,10652235.7246153,0.0,1.0
2005-04-04,90.21,90.73,89.07,89.8,3252400,26.9463806867048,27.1017084547692,26.6058544259483,26.823910715731,10888252.7643039,0.0,1.0
2005-04-05,90.36,90.6,89.35,90.43,2260900,26.9911867736465,27.0628765127531,26.6894924549061,27.0120962808859,7568949.29123562,0.0,1.0
2005-04-06,91.39,91.56,90.61,90.61,2298000,27.2988552373124,27.3496354691796,27.0658635852159,27.0658635852159,7693151.16602216,0.0,1.0
2005-04-07,91.58,91.86,90.9,91.3,1753300,27.3556096141052,27.4392476430629,27.1524886866364,27.2719715851474,5869626.60547721,0.0,1.0
2005-04-08,90.69,92.0,90.65,91.98,1806000,27.0897601649181,27.4810666575418,27.077811875067,27.4750925126162,6046053.52734378,0.0,1.0
2005-04-11,90.17,91.13,90.09,90.51,1678900,26.9344323968537,27.2211913532802,26.9105358171515,27.0359928605881,5620553.30401854,0.0,1.0
2005-04-12,91.39,91.5,89.16,90.17,2487200,27.2988552373124,27.331713034403,26.6327380781133,26.9344323968537,8326547.24983913,0.0,1.0
2005-04-13,88.6,91.24,88.34,91.24,3135700,26.4654620201978,27.2540491503708,26.3877981361656,27.2540491503708,10497569.2390321,0.0,1.0
2005-04-14,85.4,89.0,85.3,88.59,4893800,25.5095988321094,26.5849449187089,25.4797281074817,26.4624749477351,16383265.0897647,0.0,1.0
2005-04-15,83.46,85.5,82.92,85.4,4620300,24.9301067743308,25.5394695567372,24.7688048613409,25.5095988321094,15467652.8861498,0.0,1.0
2005-04-18,83.58,84.76,82.61,83.64,3124900,24.9659516438841,25.3184261944917,24.6762056149948,24.9838740786608,10461413.4372074,0.0,1.0
2005-04-19,84.95,85.68,84.39,84.4,3437000,25.3751805712845,25.5932368610672,25.207904513369,25.2108915858318,11506249.1547511,0.0,1.0
2005-04-20,88.04,90.0,87.67,89.6,8807400,26.2981859622824,26.8836521649865,26.1876642811596,26.7641692664755,29485056.3879998,0.0,1.0
2005-04-21,89.67,89.9,87.5,88.3,4767400,26.9075487446887,26.9765655419596,26.2563902660897,26.4964486913797,15887465.7092049,0.41,1.0
2005-04-22,89.81,90.4,88.75,89.66,3190200,26.9495589691145,27.1266020577658,26.6314815556053,26.9045480143726,10631411.9028202,0.0,1.0
2005-04-25,91.13,91.74,90.09,90.45,2924400,27.3456553708429,27.5286999201265,27.033579417966,27.1416057093464,9745627.537022,0.0,1.0
2005-04-26,88.86,91.34,88.75,91.14,2843000,26.6644895890826,27.4086707074815,26.6314815556053,27.348656101159,9474360.24064887,0.0,1.0
2005-04-27,88.05,88.47,86.32,88.47,3982400,26.4214304334765,26.5474611067538,25.902304088787,26.5474611067538,13271435.8854591,0.0,1.0
2005-04-28,86.7,88.28,86.39,88.05,2846400,26.0163318407997,26.4904472307474,25.9233092009999,26.4214304334765,9485690.81568166,0.0,1.0
2005-04-29,88.05,88.25,86.03,87.6,2796500,26.4214304334765,26.481445039799,25.8152829096194,26.2863975692509,9319397.96446521,0.0,1.0
2005-05-02,88.4,88.43,87.26,88.22,1795100,26.5264559945409,26.5354581854893,26.1843727385027,26.4724428488507,5982210.36510333,0.0,1.0
2005-05-03,87.58,88.65,87.22,88.4,2559400,26.2803961086187,26.601474252444,26.1723698172382,26.5264559945409,8529256.9820319,0.0,1.0
2005-05-04,89.42,89.68,87.83,87.83,1949500,26.8325304867856,26.9105494750048,26.3554143665218,26.3554143665218,6496751.77247449,0.0,1.0
2005-05-05,89.85,90.27,89.3,89.42,2267300,26.961561890379,27.0875925636562,26.7965217229921,26.8325304867856,7555827.28583297,0.0,1.0
2005-05-06,90.16,91.26,90.05,91.26,2320800,27.0545845301788,27.3846648649525,27.0215764967015,27.3846648649525,7734117.21649592,0.0,1.0
2005-05-09,90.28,90.7,89.97,90.16,1504700,27.0905932939723,27.2166239672495,26.9975706541725,27.0545845301788,5014445.95642081,0.0,1.0
2005-05-10,89.65,90.1,89.35,90.1,2047800,26.9015472840565,27.0365801482821,26.8115253745727,27.0365801482821,6824338.69180468,0.0,1.0
2005-05-11,90.9,91.13,89.1,89.8,2291200,27.276638573572,27.3456553708429,26.7365071166696,26.9465582387983,7635474.56326933,0.0,1.0
2005-05-12,88.88,91.3,88.8,90.95,3669600,26.6704910497149,27.396667786217,26.6464852071859,27.2916422251527,12229022.9824429,0.0,1.0
2005-05-13,89.0,90.22,88.54,89.0,3094400,26.7064998135084,27.0725889120756,26.5684662189666,26.7064998135084,10312156.2886612,0.0,1.0
2005-05-16,90.38,90.55,88.7,89.01,1890600,27.1206005971336,27.1716130125077,26.6164779040246,26.7095005438245,6300466.22264183,0.0,1.0
2005-05-17,91.96,92.06,90.1,90.63,2301900,27.5947159870812,27.6247232902425,27.0365801482821,27.1956188550367,7671132.54940191,0.0,1.0
2005-05-18,93.52,94.0,92.0,92.0,2492500,28.0628299163967,28.2068649715706,27.6067189083457,27.6067189083457,8306311.25565151,0.0,1.0
2005-05-19,93.5,93.8,92.8,93.49,1381200,28.0568284557644,28.1468503652482,27.8467773336357,28.0538277254483,4602879.48096525,0.0,1.0
2005-05-20,93.63,93.85,92.7,93.85,1316700,28.095837949874,28.1618540168288,27.8167700304745,28.1618540168288,4387931.8075492,0.0,1.0
2005-05-23,94.04,94.74,93.55,93.55,1361800,28.2188678928351,28.4289190149639,28.071832107345,28.071832107345,4538228.55283702,0.0,1.0
2005-05-24,93.83,94.04,93.15,94.0,1100900,28.1558525561965,28.2188678928351,27.9518028947001,28.2068649715706,3668773.54517423,0.0,1.0
2005-05-25,92.47,93.42,92.12,93.3,1696600,27.7477532332036,28.0328226132354,27.6427276721392,27.9968138494419,5653956.94135943,0.0,1.0
2005-05-26,94.43,94.47,92.72,92.72,1315400,28.335896375164,28.3478992964285,27.8227714911067,27.8227714911067,4383599.52886019,0.0,1.0
2005-05-27,94.31,94.56,93.59,94.4,892700,28.2998876113705,28.3749058692736,28.0838350286095,28.3268941842156,2974942.45051961,0.0,1.0
2005-05-31,94.11,94.97,93.55,94.32,1773200,28.239873005048,28.4979358122347,28.071832107345,28.3028883416866,5909228.13180393,0.0,1.0
2005-06-01,95.47,96.55,93.8,93.95,2499600,28.647972328041,28.9720512021824,28.1468503652482,28.19186131999,8329972.16233762,0.0,1.0
2005-06-02,95.18,96.0,94.9,95.49,1359500,28.5609511488733,28.8070110347956,28.4769307000219,28.6539737886732,4530563.75207955,0.0,1.0
2005-06-03,93.97,95.6,93.75,95.05,1635200,28.1978627806223,28.6869818221506,28.1318467136675,28.5219416547637,5449340.08635561,0.0,1.0
2005-06-06,94.15,94.92,93.82,94.16,1210000,28.2518759263125,28.4829321606541,28.1528518258804,28.2548766566286,4032351.70284387,0.0,1.0
2005-06-07,94.53,95.91,94.08,94.22,1642100,28.3659036783252,28.7800044619504,28.2308708140996,28.2728810385254,5472334.48862804,0.0,1.0
2005-06-08,96.58,96.91,95.5,96.0,3934400,28.9810533931308,29.0800774935629,28.6569745189893,28.8070110347956,13111474.8261727,0.0,1.0
2005-06-09,97.45,98.58,96.79,96.95,2685000,29.2421169306336,29.5811994563557,29.0440687297694,29.0920804148274,8947821.75383124,0.0,1.0
2005-06-10,97.02,98.05,96.25,97.85,2473800,29.1130855270403,29.4221607496011,28.8820292926987,29.3621461432786,8243993.0929712,0.0,1.0
2005-06-13,97.58,99.05,96.66,97.05,2084200,29.2811264247432,29.7222337812135,29.0050592356598,29.1220877179886,6945642.49509686,0.0,1.0
2005-06-14,98.57,98.91,97.28,97.6,1903900,29.5781987260396,29.6802235567878,29.1911045152595,29.2871278853755,6344788.76615242,0.0,1.0
2005-06-15,98.58,98.95,97.38,98.58,1653300,29.5811994563557,29.6922264780523,29.2211118184207,29.5811994563557,5509658.73579485,0.0,1.0
2005-06-16,98.31,99.06,97.83,98.9,2077300,29.5001797378203,29.7252345115297,29.3561446826463,29.6772228264717,6922648.09282444,0.0,1.0
2005-06-17,100.2,100.84,98.5,99.0,3786400,30.0673177675679,30.2593645077998,29.5571936138267,29.7072301296329,12618261.5600397,0.0,1.0
2005-06-20,100.8,101.35,99.48,100.0,2120300,30.2473615865353,30.4124017539222,29.8512651848069,30.0073031612454,7065946.54176848,0.0,1.0
2005-06-21,102.2,102.98,101.14,101.2,3407600,30.6674638307928,30.9015207954505,30.3493864172836,30.3673907991803,11355902.2005048,0.0,1.0
2005-06-22,100.57,102.24,100.5,102.0,2197000,30.1783447892645,30.6794667520573,30.1573396770516,30.6074492244703,7321550.98441981,0.0,1.0
2005-06-23,98.47,100.5,98.35,100.5,2969100,29.5481914228783,30.1573396770516,29.5121826590848,30.1573396770516,9894591.27348243,0.0,1.0
2005-06-24,96.86,98.64,96.4,98.47,3506500,29.0650738419823,29.5992038382524,28.9270402474405,29.5481914228783,11685488.633076,0.0,1.0
2005-06-27,96.92,98.0,96.02,96.86,1864600,29.083078223879,29.4071570980205,28.8130124954278,29.0650738419823,6213820.64886172,0.0,1.0
2005-06-28,97.8,97.99,97.04,97.25,2704800,29.347142491698,29.4041563677043,29.1190869876725,29.1821023243111,9013805.69078685,0.0,1.0
2005-06-29,96.64,98.55,96.5,97.8,3010000,28.9990577750275,29.5721972654073,28.9570475506018,29.347142491698,10030891.4260827,0.0,1.0
2005-06-30,95.31,97.03,95.28,96.3,3356100,28.599960642983,29.1160862573564,28.5909584520346,28.8970329442793,11184277.3139788,0.0,1.0
2005-07-01,95.93,96.1,95.51,95.75,2095200,28.7860059225827,28.8370183379568,28.6599752493055,28.7319927768924,6982300.23784998,0.0,1.0
2005-07-05,96.17,96.5,95.38,95.85,2204700,28.8580234501697,28.9570475506018,28.6209657551958,28.7620000800537,7347211.404347,0.0,1.0
2005-07-06,95.3,96.08,94.85,95.6,2540300,28.5969599126668,28.8310168773245,28.4619270484412,28.6869818221506,8465605.81052421,0.0,1.0
2005-07-07,97.35,97.51,95.0,95.31,2790500,29.2121096274724,29.2601213125304,28.5069380031831,28.599960642983,9299402.83205438,0.0,1.0
2005-07-08,98.7,99.43,97.25,97.75,2906300,29.6172082201492,29.8362615332263,29.1821023243111,29.3321388401173,9685308.88758275,0.0,1.0
2005-07-11,99.97,100.15,98.8,99.43,2333100,29.998300970297,30.0523141159872,29.6472155233104,29.8362615332263,7775107.23793804,0.0,1.0
2005-07-12,98.96,99.99,98.4,99.97,3804400,29.6952272083684,30.0043024309292,29.5271863106654,29.998300970297,12678246.9572721,0.0,1.0
2005-07-13,99.84,99.867,98.62,98.96,7851700,29.9592914761874,29.9673934480409,29.5932023776202,29.6952272083684,26165963.5249745,0.0,1.0
2005-07-14,51.0,51.1,49.5,50.2,3517050,30.6074492244703,30.6674638307928,29.7072301296329,30.1273323738904,5860323.37044918,0.0,2.0
2005-07-15,50.67,51.0,50.22,51.0,5129700,30.4094010236061,30.6074492244703,30.1393352951548,30.6074492244703,8547419.22730503,0.0,1.0
2005-07-18,50.82,51.4,50.71,50.75,4145000,30.4994229330898,30.8475076497602,30.4334068661351,30.457412708664,6906651.9868958,0.0,1.0
2005-07-19,53.4,53.42,52.26,52.37,13782200,32.04779977621,32.0598026974746,31.3636332641337,31.4296493310884,22964742.8260061,0.0,1.0
2005-07-20,53.2,53.6,52.22,53.09,10212300,32.0778070793713,32.3189935987651,31.4869001068566,32.011480786538,16936767.4871199,0.25,1.0
2005-07-21,52.3,53.45,52.05,53.27,8321200,31.5351374107353,32.2285486539924,31.3843958361142,32.1200147202652,13800439.6280781,0.0,1.0
2005-07-22,52.41,52.84,51.76,52.75,5118200,31.6014637035686,31.8607392119169,31.2095356095537,31.8064722450533,8488368.27674246,0.0,1.0
2005-07-25,51.85,52.67,51.62,52.55,3809600,31.2638025764173,31.7582349411745,31.1251203277659,31.6858789853564,6318097.72714589,0.0,1.0
2005-07-26,51.82,52.23,51.61,52.0,2777700,31.2457135874628,31.4929297698414,31.1190906647811,31.35424752119,4606725.13037934,0.0,1.0
2005-07-27,52.79,52.79,51.61,52.0,5410700,31.8305908969927,31.8305908969927,31.1190906647811,31.35424752119,8973470.01582009,0.0,1.0
2005-07-28,54.45,54.6,52.8,53.0,7655600,32.8315149524768,32.9219598972495,31.8366205599775,31.9572138196744,12696563.6707103,0.0,1.0
2005-07-29,53.91,54.34,53.35,54.05,5416700,32.5059131512952,32.7651886596435,32.168252024144,32.5903284330831,8983420.82072426,0.0,1.0
2005-08-01,54.02,54.45,53.75,54.2,2991200,32.5722394441285,32.8315149524768,32.4094385435377,32.6807733778557,4960807.93821892,0.0,1.0
2005-08-02,54.46,54.57,53.92,54.05,3050600,32.8375446154617,32.903870908295,32.5119428142801,32.5903284330831,5059320.90677006,0.0,1.0
2005-08-03,54.39,54.46,53.98,54.23,3223900,32.7953369745678,32.8375446154617,32.5481207921891,32.6988623668102,5346733.32175178,0.0,1.0
2005-08-04,54.02,54.23,53.72,54.06,2862700,32.5722394441285,32.6988623668102,32.3913495545832,32.5963580960679,4747694.86652156,0.0,1.0
2005-08-05,53.61,54.15,53.43,54.0,2600200,32.3250232617499,32.6506250629315,32.2164893280227,32.5601801181588,4312347.1519647,0.0,1.0
2005-08-08,53.68,54.24,53.5,53.98,2043100,32.3672309026438,32.7048920297951,32.2586969689166,32.5481207921891,3388414.91661376,0.0,1.0
2005-08-09,54.34,54.4,53.67,54.0,2262400,32.7651886596435,32.8013666375526,32.361201239659,32.5601801181588,3752116.83586069,0.0,1.0
2005-08-10,55.0,55.59,54.56,54.63,4334500,33.1631464166433,33.5188965327491,32.8978412453101,32.940048886204,7188627.30951118,0.0,1.0
2005-08-11,55.5,55.5,54.83,55.15,2758300,33.4646295658855,33.4646295658855,33.0606421459009,33.2535913614159,4574550.86118923,0.0,1.0
2005-08-12,54.8,55.37,54.5,55.36,2446700,33.0425531569464,33.3862439470825,32.861663267401,33.3802142840976,4057772.39316669,0.0,1.0
2005-08-15,55.26,55.36,54.56,55.21,1769700,33.3199176542492,33.3802142840976,32.8978412453101,33.289769339325,2934989.90648102,0.0,1.0
2005-08-16,53.69,54.9,53.61,54.4,4929400,32.3732605656287,33.1028497867948,32.3250232617499,32.8013666375526,8175249.61575832,0.0,1.0
2005-08-17,53.46,53.85,53.24,53.6,2256000,32.2345783169772,32.4697351733862,32.1019257313107,32.3189935987651,3741502.64396292,0.0,1.0
2005-08-18,53.15,53.4,52.7,53.35,2804500,32.0476587644471,32.1984003390682,31.7763239301291,32.168252024144,4651172.05895123,0.0,1.0
2005-08-19,54.82,54.95,53.14,53.4,4109700,33.0546124829161,33.132998101719,32.0416291014622,32.1984003390682,6815803.81910211,0.0,1.0
2005-08-22,54.81,55.5,54.54,55.0,3190000,33.0485828199312,33.4646295658855,32.8857819193404,33.1631464166433,5290511.27404331,0.0,1.0
2005-08-23,54.69,55.17,54.26,54.85,2297600,32.9762268641131,33.2656506873856,32.7169513557648,33.0727014718706,3810494.8912984,0.0,1.0
2005-08-24,53.21,54.61,53.01,54.6,3824800,32.0838367423561,32.9279895602343,31.9632434826593,32.9219598972495,6343306.43290309,0.0,1.0
2005-08-25,53.4,54.04,53.2,53.22,2792200,32.1984003390682,32.5842987700982,32.0778070793713,32.089866405341,4630772.90889771,0.0,1.0
2005-08-26,53.49,53.99,53.14,53.9,2675700,32.2526673059318,32.554150455174,32.0416291014622,32.4998834883104,4437561.44700867,0.0,1.0
2005-08-29,53.7,53.9,53.05,53.15,2364200,32.3792902286135,32.4998834883104,31.9873621345986,32.0476587644471,3920948.82573454,0.0,1.0
2005-08-30,53.78,53.91,52.94,53.4,2737400,32.4275275324923,32.5059131512952,31.9210358417653,32.1984003390682,4539888.89077308,0.0,1.0
2005-08-31,55.49,55.65,53.88,54.11,6101400,33.4585999029006,33.5550745106581,32.4878241623407,32.6265064109921,10118973.5070369,0.0,1.0
2005-09-01,56.94,57.0,55.8,55.97,6425000,34.332901035703,34.3690790136121,33.6455194554308,33.7480237261731,10655653.5848678,0.0,1.0
2005-09-02,58.25,58.8,57.0,57.2,7003500,35.1227868867176,35.4544183508841,34.3690790136121,34.489672273309,11615077.0243769,0.0,1.0
2005-09-06,58.51,58.81,57.45,57.78,7789300,35.2795581243236,35.4604480138689,34.6404138479301,34.8393927264299,12918300.7733246,0.0,1.0
2005-09-07,59.07,59.13,58.48,58.949,4964400,35.6172192514749,35.6533972293839,35.261469135369,35.5442603293582,8233295.97769923,0.0,1.0
2005-09-08,58.33,59.23,57.88,58.2,3981900,35.1710241905964,35.7136938592324,34.8996893562784,35.0926385717934,6603851.67464358,0.0,1.0
2005-09-09,58.86,58.95,58.41,58.75,2635200,35.4905963287931,35.5448632956567,35.2192614944751,35.4242700359598,4370393.51390562,0.0,1.0
2005-09-12,59.29,59.29,58.75,58.95,2437900,35.7498718371414,35.7498718371414,35.4242700359598,35.5448632956567,4043177.87930727,0.0,1.0
2005-09-13,59.4,59.88,58.89,59.32,3694400,35.8161981299747,36.1056219532472,35.5086853177477,35.767960826096,6127042.27298608,0.0,1.0
2005-09-14,58.3,59.59,58.16,59.4,2990000,35.1529352016418,35.9307617266868,35.068519919854,35.8161981299747,4958817.77723809,0.0,1.0
2005-09-15,57.74,58.53,57.36,58.33,3496700,34.8152740744906,35.2916174502933,34.5861468810665,35.1710241905964,5799163.25139411,0.0,1.0
2005-09-16,57.72,58.17,57.08,58.0,4872500,34.8032147485209,35.0745495828389,34.4173163174909,34.9720453120965,8080882.81591724,0.0,1.0
2005-09-19,56.97,58.12,56.64,57.7,3391300,34.3509900246576,35.0444012679147,34.1520111461577,34.7911554225512,5624360.77857776,0.0,1.0
2005-09-20,56.81,57.82,56.69,57.45,3755700,34.2545154169001,34.8635113783693,34.1821594610819,34.6404138479301,6228706.32975687,0.0,1.0
2005-09-21,57.11,57.58,56.36,56.7,4223200,34.4354053064454,34.7187994667331,33.9831805825821,34.1881891240668,7004039.87853908,0.0,1.0
2005-09-22,58.0,58.6,57.78,58.0,4259900,34.9720453120965,35.3338250911872,34.8393927264299,34.9720453120965,7064905.63520285,0.0,1.0
2005-09-23,58.92,59.1,58.15,58.38,3185400,35.5267743067022,35.6353082404294,35.0624902568692,35.2011725055206,5282882.32361678,0.0,1.0
2005-09-26,58.34,58.55,57.59,58.4,4682000,35.1770538535812,35.303676776263,34.7248291297179,35.2132318314903,7764944.76021027,0.0,1.0
2005-09-27,58.72,58.97,57.9,58.4,3437700,35.4061810470053,35.5569226216264,34.9117486822481,35.2132318314903,5701313.66983658,0.0,1.0
2005-09-28,57.55,59.56,57.0,59.46,3868600,34.7007104777785,35.9126727377322,34.3690790136121,35.8523761078838,6415947.30870343,0.0,1.0
2005-09-29,57.99,58.24,57.27,57.56,3083200,34.9660156491117,35.1167572237328,34.5318799142029,34.7067401407634,5113386.94674931,0.0,1.0
2005-09-30,58.75,59.14,58.01,58.28,3998200,35.4242700359598,35.6594268923688,34.9780749750814,35.1408758756722,6630884.69463322,0.0,1.0
2005-10-03,59.01,59.23,58.55,58.76,2598600,35.5810412735658,35.7136938592324,35.303676776263,35.4302996989447,4309693.60399026,0.0,1.0
2005-10-04,57.78,59.84,57.75,58.9,3642200,34.8393927264299,36.0815033013079,34.8213037374754,35.5147149807325,6040470.27031992,0.0,1.0
2005-10-05,56.22,57.66,56.21,56.8,5207900,33.8987653007943,34.7670367706118,33.8927356378094,34.2484857539152,8637132.81005959,0.0,1.0
2005-10-06,55.19,56.35,54.5,56.35,6340100,33.2777100133553,33.9771509195972,32.861663267401,33.9771509195972,10514849.695474,0.0,1.0
2005-10-07,56.62,56.9,55.5,55.52,3593000,34.139951820188,34.3087823837637,33.4646295658855,33.4766888918552,5958873.67010583,0.0,1.0
2005-10-10,55.57,56.8,55.08,56.55,3294400,33.5068372067794,34.2484857539152,33.211383720522,34.0977441792941,5463655.27937563,0.0,1.0
2005-10-11,55.56,56.54,55.5,55.86,3296200,33.5008075437945,34.0917145163093,33.4646295658855,33.6816974333399,5466640.52084688,0.0,1.0
2005-10-12,54.76,56.23,54.49,55.65,5345500,33.018434505007,33.9047949637791,32.8556336044162,33.5550745106581,8865337.93586159,0.0,1.0
2005-10-13,54.0,54.96,53.28,54.56,6138100,32.5601801181588,33.1390277647039,32.12604438325,32.8978412453101,10179839.2637007,0.0,1.0
2005-10-14,54.74,54.91,54.34,54.4,4334200,33.0063751790373,33.1088794497797,32.7651886596435,32.8013666375526,7188129.76926599,0.0,1.0
2005-10-17,55.03,55.39,54.47,55.2,3286800,33.1812354055978,33.3983032730522,32.8435742784465,33.2837396763401,5451050.92649703,0.0,1.0
2005-10-18,53.96,54.88,53.95,54.87,3506900,32.5360614662195,33.0907904608251,32.5300318032346,33.0847607978403,5816079.61973117,0.0,1.0
2005-10-19,55.43,55.45,53.33,53.97,3169600,33.4224219249916,33.4344812509612,32.1561926981743,32.5420911292043,5256678.53736917,0.0,1.0
2005-10-20,54.03,56.5,53.39,55.18,4197800,32.7290106817345,34.2252286418286,32.3413266758801,33.425630379754,6929849.97944277,0.25,1.0
2005-10-21,48.92,50.42,48.25,49.26,27359300,29.6335961974912,30.5422305862123,29.2277395038625,29.8395533256013,45165525.8808349,0.0,1.0
2005-10-24,50.31,50.35,49.45,49.5,8559500,30.4755973977061,30.499827648072,29.9546470148393,29.9849348277967,14130270.8321122,0.0,1.0
2005-10-25,50.29,50.62,49.98,50.43,6928900,30.4634822725232,30.6633818380418,30.2756978321875,30.5482881488038,11438429.0634525,0.0,1.0
2005-10-26,50.55,51.15,49.96,50.3,4674400,30.6209788999015,30.9844326553899,30.2635827070045,30.4695398351146,7716635.08121094,0.0,1.0
2005-10-27,49.9,50.6,49.75,50.45,5285500,30.2272373314557,30.6512667128589,30.1363738925836,30.5604032739868,8725456.68358301,0.0,1.0
2005-10-28,51.07,51.36,49.81,50.15,4307200,30.9359721546581,31.1116414698109,30.1727192681324,30.3786763962425,7110450.6721273,0.0,1.0
2005-10-31,52.59,53.15,51.68,52.0,6578000,31.8567216685622,32.1959451736848,31.3054834727381,31.4993254756652,10859153.1670815,0.0,1.0
2005-11-01,52.72,53.18,52.35,52.6,6512700,31.9354699822514,32.2141178614592,31.7113401663668,31.8627792311537,10751354.033331,0.0,1.0
2005-11-02,53.69,54.02,52.81,52.85,4261900,32.5230535536244,32.722953119143,31.9899880455746,32.0142182959405,7035668.11839228,0.0,1.0
2005-11-03,53.48,54.51,53.45,54.1,6196500,32.3958447392034,33.0197736861252,32.377672051429,32.7714136198748,10229361.9032868,0.0,1.0
2005-11-04,53.55,53.94,53.4,53.76,3205900,32.4382476773437,32.6744926184112,32.3473842384716,32.5654564917647,5292392.69357654,0.0,1.0
2005-11-07,54.25,54.66,53.4,53.75,3193200,32.8622770587469,33.1106371249973,32.3473842384716,32.5593989291732,5271427.16526673,0.0,1.0
2005-11-08,54.25,54.69,53.731,54.25,3602200,32.8622770587469,33.1288098127718,32.5478895602494,32.8622770587469,5946616.22658268,0.0,1.0
2005-11-09,54.1,54.54,53.85,54.26,2819200,32.7714136198748,33.0379463738997,32.6199745550879,32.8683346213384,4654017.11897781,0.0,1.0
2005-11-10,54.69,54.91,53.82,53.93,2939600,33.1288098127718,33.2620761897842,32.6018018673135,32.6684350558197,4852776.93067082,0.0,1.0
2005-11-11,54.87,54.99,54.28,54.82,1872100,33.2378459394183,33.310536690516,32.8804497465213,33.2075581264609,3090516.97234619,0.0,1.0
2005-11-14,55.43,55.49,54.62,54.8,3049000,33.5770694445408,33.6134148200897,33.0864068746314,33.195443001278,5033377.62335534,0.0,1.0
2005-11-15,55.9,55.96,55.38,55.4,3922000,33.8617748863401,33.898120261889,33.5467816315835,33.5588967567664,6474551.34102973,0.0,1.0
2005-11-16,56.73,57.26,55.9,55.9,4577900,34.3645525814325,34.6856033987806,33.8617748863401,33.8617748863401,7557330.08263639,0.0,1.0
2005-11-17,57.47,57.5,56.58,56.98,4288900,34.8128122132016,34.830984900976,34.2736891425604,34.5159916462193,7080240.50141314,0.0,1.0
2005-11-18,57.28,58.0,56.871,58.0,4075200,34.6977185239636,35.1338630305497,34.4499642139723,35.1338630305497,6727458.34394806,0.0,1.0
2005-11-21,57.71,57.81,56.69,57.1,2666000,34.9581937153969,35.0187693413117,34.3403223310666,34.588682397317,4401110.11605947,0.0,1.0
2005-11-22,58.76,58.9,57.4,57.71,3216900,35.5942377875017,35.6790436637824,34.7704092750612,34.9581937153969,5310551.81258504,0.0,1.0
2005-11-23,58.01,58.61,57.86,58.6,2714000,35.1399205931412,35.5033743486296,35.049057154269,35.4973167860381,4480349.90809654,0.0,1.0
2005-11-25,57.95,58.48,57.89,58.02,815500,35.1035752175923,35.4246260349404,35.0672298420435,35.1459781557326,1346251.05012997,0.0,1.0
2005-11-28,57.45,58.22,57.12,57.98,2200900,34.8006970880186,35.2671294075621,34.6007975225,35.1217479053667,3633309.54780018,0.0,1.0
2005-11-29,57.1,57.8,56.94,57.45,3592600,34.588682397317,35.0127117787202,34.4917613958534,34.8006970880186,5930768.26817526,0.0,1.0
2005-11-30,57.78,57.99,57.2,57.25,2709000,35.0005966535373,35.1278054679582,34.6492580232318,34.6795458361891,4472095.76309268,0.0,1.0
2005-12-01,59.0,59.03,57.84,58.0,3140300,35.7396192896971,35.7577919774715,35.0369420290861,35.1338630305497,5184098.31112586,0.0,1.0
2005-12-02,58.81,59.45,58.4,58.9,2262100,35.6245256004591,36.0122096063134,35.3761655342086,35.6790436637824,3734340.28264746,0.0,1.0
2005-12-05,58.33,59.14,57.82,58.65,3191600,35.3337625960683,35.8244251659777,35.0248269039031,35.5276045989955,5268785.8388655,0.0,1.0
2005-12-06,58.8,59.29,57.99,58.25,2689400,35.6184680378676,35.9152886048498,35.1278054679582,35.2853020953365,4439739.51467755,0.0,1.0
2005-12-07,57.78,59.08,57.5,58.8,3164300,35.0005966535373,35.7880797904289,34.830984900976,35.6184680378676,5223718.2071444,0.0,1.0
2005-12-08,57.34,58.19,57.07,57.63,2813800,34.7340638995124,35.2489567197877,34.5705097095426,34.9097332146651,4645102.64237364,0.0,1.0
2005-12-09,58.09,58.41,57.31,57.59,2288300,35.188381093873,35.3822230968001,34.715891211738,34.8855029642992,3777592.00246769,0.0,1.0
2005-12-12,58.03,58.54,58.0,58.02,1381800,35.1520357183241,35.4609714104893,35.1338630305497,35.1459781557326,2281115.51326743,0.0,1.0
2005-12-13,58.97,59.42,57.8,57.93,2670600,35.7214466019227,35.994036918539,35.0127117787202,35.0914600924094,4408703.92946302,0.0,1.0
2005-12-14,58.75,59.0,58.1,58.73,2373800,35.5881802249102,35.7396192896971,35.1944386564644,35.5760650997273,3918737.88203375,0.0,1.0
2005-12-15,58.71,59.5,58.62,59.05,2555400,35.5639499745443,36.0424974192708,35.5094319112211,35.7699071026545,4218528.42857404,0.0,1.0
2005-12-16,59.64,59.75,58.82,59.0,5106100,36.1273032955514,36.1939364840576,35.6305831630506,35.7396192896971,8429297.96084444,0.0,1.0
2005-12-19,56.83,59.0,56.36,58.65,5652600,34.4251282073472,35.7396192896971,34.1404227655479,35.5276045989955,9331476.0097666,0.0,1.0
2005-12-20,56.74,57.72,56.58,57.0,3488000,34.3706101440239,34.9642512779884,34.2736891425604,34.5281067714023,5758091.55469447,0.0,1.0
2005-12-21,57.08,57.74,56.76,57.1,2874900,34.5765672721341,34.9763664031714,34.3827252692069,34.588682397317,4745968.29432084,0.0,1.0
2005-12-22,58.45,58.71,57.325,57.4,3101000,35.406453347166,35.5639499745443,34.7249775556252,34.7704092750612,5119220.73139551,0.0,1.0
2005-12-23,58.51,58.85,58.24,58.46,1331800,35.4427987227149,35.648755850825,35.2792445327451,35.4125109097575,2198574.06322881,0.0,1.0
2005-12-27,57.89,59.39,57.88,58.52,2143000,35.0672298420435,35.9758642307646,35.061172279452,35.4488562853063,3537726.54865545,0.0,1.0
2005-12-28,57.84,58.19,57.37,58.05,2213900,35.0369420290861,35.2489567197877,34.7522365872868,35.1641508435071,3654770.32481022,0.0,1.0
2005-12-29,58.14,58.79,57.88,57.9,1619900,35.2186689068303,35.6124104752761,35.061172279452,35.0732874046349,2674177.89835136,0.0,1.0
2005-12-30,57.77,58.1,57.571,57.85,2047500,34.9945390909458,35.1944386564644,34.8739935953754,35.0429995916776,3380072.37908168,0.0,1.0
2006-01-03,57.8,58.11,57.05,57.87,3697500,35.0127117787202,35.2004962190559,34.5583945843596,35.0551147168605,6103940.2303563,0.0,1.0
2006-01-04,59.27,59.43,57.55,57.95,4577200,35.9031734796669,36.0000944811305,34.8612727139333,35.1035752175923,7556174.50233586,0.0,1.0
2006-01-05,59.27,59.86,59.0,59.02,4590700,35.9031734796669,36.2605696725639,35.7396192896971,35.75173441488,7578460.69384629,0.0,1.0
2006-01-06,60.45,60.76,59.38,59.47,5692300,36.6179658654608,36.8057503057965,35.9698066681731,36.0243247314964,9397013.92109728,0.0,1.0
2006-01-09,61.55,61.68,60.45,60.45,4408800,37.284297750523,37.3630460642121,36.6179658654608,36.6179658654608,7278174.89860577,0.0,1.0
2006-01-10,61.3,61.5232,60.64,61.35,3188100,37.1328586857361,37.2680634827778,36.7330595546988,37.1631464986935,5263007.93736279,0.0,1.0
2006-01-11,61.33,61.64,60.7,60.87,2755600,37.1510313735106,37.3388158138463,36.7694049302477,36.8723834943027,4549024.39452868,0.0,1.0
2006-01-12,62.21,62.66,61.11,61.23,5322500,37.6840968815603,37.9566871981766,37.0177649964981,37.0904557475958,8786537.35661159,0.0,1.0
2006-01-13,62.33,62.49,61.87,62.02,1936700,37.756787632658,37.8537086341215,37.4781397534502,37.5690031923223,3197160.52579609,0.0,1.0
2006-01-17,62.96,63.1499,61.65,61.69,3623200,38.1384140759208,38.2534471895329,37.3448733764377,37.3691036268036,5981283.6355989,0.0,1.0
2006-01-18,62.33,62.72,61.7,62.36,3651400,37.9082266974448,38.1454191956319,37.5250695849887,37.9264722742284,6003756.48843898,0.25,1.0
2006-01-19,62.51,63.0,61.9,62.05,2375600,38.0177001581466,38.3157112456124,37.6467067635462,37.7379346474643,3906042.59022173,0.0,1.0
2006-01-20,60.78,62.51,60.48,62.51,4439700,36.9655385636242,38.0177001581466,36.7830827957879,38.0177001581466,7299906.25012941,0.0,1.0
2006-01-23,61.04,61.44,60.26,60.75,2706500,37.1236668957489,37.3669412528639,36.6492818993747,36.9472929868406,4450119.66258425,0.0,1.0
2006-01-24,61.35,61.86,60.75,60.79,3291600,37.3122045225131,37.6223793278347,36.9472929868406,36.9716204225521,5412161.04982903,0.0,1.0
2006-01-25,62.07,63.25,61.11,61.5,4772400,37.7500983653201,38.4677577188093,37.1662399082441,37.4034324064312,7846942.94391909,0.0,1.0
2006-01-26,65.17,65.439,62.3,63.3,10318100,39.6354746329613,39.7990766381211,37.8899811206612,38.4981670134487,16965372.1376355,0.0,1.0
2006-01-27,67.53,68.37,65.15,65.45,7587800,41.0707933399398,41.5816694898813,39.6233109151056,39.8057666829418,12476119.7028475,0.0,1.0
2006-01-30,67.01,68.12,66.3196,66.66,5077400,40.7545366756903,41.4296230166844,40.3346451353098,40.5416716132147,8348434.35241279,0.0,1.0
2006-01-31,67.9,68.17,66.64,67.0,5655000,41.2958221202712,41.4600323113238,40.5295078953589,40.7484548167624,9298143.98371102,0.0,1.0
2006-02-01,69.24,69.34,67.9,68.01,4826100,42.1107912166064,42.1716098058852,41.2958221202712,41.3627225684778,7935238.31649651,0.0,1.0
2006-02-02,68.39,69.1,67.99,68.75,4605500,41.5938332077371,42.0256451916162,41.3505588506221,41.8127801291406,7572520.26825483,0.0,1.0
2006-02-03,68.13,68.97,67.75,68.2,3529800,41.4357048756123,41.9465810255538,41.2045942363531,41.4782778881074,5803817.61869198,0.0,1.0
2006-02-06,68.7,68.82,68.0,68.5,3745900,41.7823708345012,41.8553531416357,41.3566407095499,41.6607336559437,6159136.61336571,0.0,1.0
2006-02-07,67.16,68.34,66.93,68.3,4908000,40.8457645596084,41.5634239130977,40.7058818042673,41.5390964773862,8069901.09143302,0.0,1.0
2006-02-08,68.81,68.89,67.36,67.75,3567300,41.8492712827078,41.8979261541308,40.9674017381659,41.2045942363531,5865476.39842482,0.0,1.0
2006-02-09,68.45,69.75,68.233,68.7,4016900,41.6303243613043,42.4209660219281,41.4983480225694,41.7823708345012,6604724.06156831,0.0,1.0
2006-02-10,68.75,68.87,67.78,68.15,3167900,41.8127801291406,41.8857624362751,41.2228398131367,41.4478685934681,5208769.288417,0.0,1.0
2006-02-13,68.62,69.06,67.88,68.3,2838400,41.7337159630782,42.0013177559047,41.2836584024154,41.5390964773862,4666994.14383119,0.0,1.0
2006-02-14,70.22,70.41,68.23,69.0,4532100,42.7068133915382,42.8223687111678,41.4965234648911,41.9648266023374,7451833.48339111,0.0,1.0
2006-02-15,71.6,71.65,69.902,69.93,4396500,43.5461099235849,43.5765192182243,42.5134102776318,42.5304394826298,7228875.33587719,0.0,1.0
2006-02-16,71.96,72.0,71.39,71.79,3483300,43.7650568449884,43.7893842806999,43.4183908860996,43.6616652432146,5727360.73182327,0.0,1.0
2006-02-17,72.05,72.39,71.71,72.07,4767900,43.8197935753393,44.0265767788871,43.6130103717916,43.8319572931951,7839543.89035115,0.0,1.0
2006-02-21,72.59,72.79,71.68,72.01,3956800,44.1482139574446,44.2698511360021,43.5947647950079,43.7954661396278,6505905.59058315,0.0,1.0
2006-02-22,73.06,73.73,72.54,72.59,5532000,44.4340613270547,44.8415458752223,44.1178046628052,44.1482139574446,9095903.18618733,0.0,1.0
2006-02-23,72.35,73.09,71.9,73.07,4974100,44.0022493431756,44.4523069038383,43.7285656914212,44.4401431859825,8178584.96717541,0.0,1.0
2006-02-24,72.7,72.92,71.76,72.5,2921600,44.2151144056512,44.3489153020644,43.6434196664309,44.0934772270937,4803794.42313176,0.0,1.0
2006-02-27,73.5,73.99,73.0001,73.3,3217800,44.7016631198812,44.999674207347,44.3976309920767,44.5800259413237,5290816.57131482,0.0,1.0
2006-02-28,73.08,73.36,72.4,72.8,4444300,44.4462250449104,44.6165170948909,44.0326586378149,44.2759329949299,7307469.72710998,0.0,1.0
2006-03-01,74.39,74.94,72.9457,73.13,4179000,45.2429485644621,45.5774508054952,44.3645456795091,44.4766343395498,6871254.41342676,0.0,1.0
2006-03-02,74.34,74.62,73.81,74.14,2247700,45.2125392698227,45.3828313198032,44.8902007466453,45.0909020912652,3695745.04547962,0.0,1.0
2006-03-03,74.61,75.5,74.11,74.35,3396700,45.3767494608753,45.9180349054562,45.0726565144816,45.2186211287505,5584970.05649358,0.0,1.0
2006-03-06,73.22,74.88,72.5,74.63,5496900,44.5313710699007,45.5409596519279,44.0934772270937,45.3889131787311,9038190.5683574,0.0,1.0
2006-03-07,73.04,74.02,72.21,73.01,4904700,44.4218976091989,45.0179197841307,43.9171033181853,44.4036520324153,8064475.11881653,0.0,1.0
2006-03-08,72.4,73.05,70.3432,73.04,7726000,44.0326586378149,44.4279794681268,42.7817418935296,44.4218976091989,12703352.8590895,0.0,1.0
2006-03-09,71.4,72.52,71.25,72.43,5101600,43.4244727450274,44.1056409449494,43.3332448611093,44.0509042145986,8388224.81826705,0.0,1.0
2006-03-10,70.95,72.01,70.38,71.35,5996900,43.1507890932731,43.7954661396278,42.8041231343842,43.3940634503881,9860307.63146182,0.0,1.0
2006-03-13,71.0,71.75,70.79,71.14,3401500,43.1811983879124,43.6373378075031,43.0534793504271,43.2663444129027,5592862.38029939,0.0,1.0
2006-03-14,71.94,72.28,71.0,71.0,4048600,43.7528931271327,43.9596763306804,43.1811983879124,43.1811983879124,6656846.28336913,0.0,1.0
2006-03-15,74.29,74.7,71.94,72.11,5208400,45.1821299751833,45.4314861912262,43.7528931271327,43.8562847289066,8563829.02294615,0.0,1.0
2006-03-16,74.9,75.39,74.38,74.93,5802800,45.5531233697837,45.8511344572496,45.2368667055342,45.5713689465673,9541161.78756468,0.0,1.0
2006-03-17,76.23,76.35,74.45,75.58,7015500,46.3620106071911,46.4349929143255,45.2794397180293,45.9666897768792,11535124.5124181,0.0,1.0
2006-03-20,75.85,77.11,75.63,76.88,4217900,46.1308999679318,46.8972141928441,45.9970990715185,46.7573314375029,6935215.12093629,0.0,1.0
2006-03-21,74.31,76.27,74.19,75.9,4594300,45.1942936930391,46.3863380429026,45.1213113859046,46.1613092625712,7554104.84604129,0.0,1.0
2006-03-22,76.21,76.45,74.38,74.42,3635900,46.3498468893353,46.4958115036043,45.2368667055342,45.2611941412457,5978270.85948274,0.0,1.0
2006-03-23,76.26,77.21,75.75,76.22,4874800,46.3802561839747,46.9580327821228,46.0700813786531,46.3559287482632,8015312.51844288,0.0,1.0
2006-03-24,75.5,76.66,75.17,76.26,4318300,45.9180349054562,46.6235305410897,45.7173335608363,46.3802561839747,7100296.22720765,0.0,1.0
2006-03-27,75.38,76.16,75.03,75.88,2579100,45.8450525983217,46.3194375946959,45.6321875358461,46.1491455447154,4240644.23490523,0.0,1.0
2006-03-28,74.87,76.23,74.71,75.83,3726500,45.5348777930001,46.3620106071911,45.437568050154,46.1187362500761,6127238.47131726,0.0,1.0
2006-03-29,73.67,73.98,72.55,73.25,6587800,44.8050547216551,44.9935923484192,44.1238865217331,44.5496166466843,10831885.5766386,0.0,1.0
2006-03-30,72.4,74.35,72.16,73.65,5282400,44.0326586378149,45.2186211287505,43.8866940235459,44.7928910037993,8685502.34828561,0.0,1.0
2006-03-31,71.81,72.4599,71.3,72.4,4316800,43.6738289610703,44.0690889727929,43.3636541557487,44.0326586378149,7097829.87601835,0.0,1.0
2006-04-03,73.5,75.48,72.56,72.71,5884900,44.7016631198812,45.9058711876004,44.1299683806609,44.221196264579,9676153.40932643,0.0,1.0
2006-04-04,75.3,75.52,73.49,74.1,4606000,45.7963977268987,45.9301986233119,44.6955812609533,45.0665746555537,7573342.38531794,0.0,1.0
2006-04-05,75.8,76.15,74.6001,75.5,4758400,46.1004906732924,46.3133557357681,45.3707284205367,45.9180349054562,7823923.66615217,0.0,1.0
2006-04-06,75.65,76.08,75.01,75.5,3679300,46.0092627893743,46.2707827232729,45.6200238179903,45.9180349054562,6049630.62056021,0.0,1.0
2006-04-07,74.92,76.05,74.66,75.6,4262900,45.5652870876394,46.2525371464893,45.4071587555147,45.9788534947349,7009205.65661569,0.0,1.0
2006-04-10,75.45,75.92,74.92,74.93,4038400,45.8876256108168,46.1734729804269,45.5652870876394,45.5713689465673,6640075.0952818,0.0,1.0
2006-04-11,76.66,76.74,75.5,76.22,5325200,46.6235305410897,46.6721854125127,45.9180349054562,46.3559287482632,8755875.56888734,0.0,1.0
2006-04-12,77.84,78.25,76.84,77.0,6412900,47.3411898945789,47.5905461106218,46.7330040017914,46.8303137446374,10544309.0279647,0.0,1.0
2006-04-13,76.94,77.77,76.41,77.2,4209000,46.7938225910702,47.2986168820838,46.4714840678928,46.9519509231949,6920581.43721303,0.0,1.0
2006-04-17,76.45,78.8,76.29,77.49,5459300,46.4958115036043,47.9250483516549,46.3985017607583,47.1283248321033,8976367.36521195,0.0,1.0
2006-04-18,78.91,79.1,76.82,77.0,7702400,47.9919487998615,48.1075041194912,46.7208402839357,46.8303137446374,12664548.933711,0.0,1.0
2006-04-19,78.72,79.95,78.35,79.05,4647200,47.8763934802319,48.6244621283605,47.6513646999005,48.0770948248518,7641084.83131775,0.0,1.0
2006-04-20,77.97,79.32,77.25,79.16,3850300,47.5723005338382,48.395984075209,47.1330026451071,48.2983623221576,6310560.71771139,0.25,1.0
2006-04-21,77.87,80.0,77.6,78.35,6891700,47.5112869381811,48.8108765256772,47.3465502299069,47.8041521973351,11295351.3487914,0.0,1.0
2006-04-24,77.38,79.72,76.73,78.25,11219800,47.2123203194613,48.6400384578374,46.8157319476902,47.743138601678,18389016.2170684,0.0,1.0
2006-04-25,74.93,77.28,74.77,77.24,7536800,45.7174872258624,47.1513067238042,45.6198654728111,47.1269012855414,12352656.6805826,0.0,1.0
2006-04-26,75.95,76.8,75.61,76.06,4612700,46.3398259015648,46.8584414646501,46.1323796763307,46.4069408567876,7560118.28236433,0.0,1.0
2006-04-27,75.06,75.65,73.85,75.5,6142000,45.7968049002167,46.1567851145935,45.0585403927658,46.0652647211079,10066608.8170229,0.0,1.0
2006-04-28,75.74,76.1,75.1,75.5,4432600,46.2116973506849,46.4313462950505,45.8212103384795,46.0652647211079,7264938.17035752,0.0,1.0
2006-05-01,75.63,76.61,75.41,76.0,4253000,46.1445823954621,46.7425156329017,46.0103524850165,46.3703326993934,6970577.54783434,0.0,1.0
2006-05-02,77.48,77.66,75.82,75.82,3857400,47.2733339151184,47.3831583873012,46.2605082272106,46.2605082272106,6322197.46837907,0.0,1.0
2006-05-03,78.1,78.23,76.6,77.85,3639700,47.6516182081924,47.7309358825466,46.736414273336,47.4990842190497,5965391.7472026,0.0,1.0
2006-05-04,78.81,79.13,78.32,78.5,3640800,48.0848147373578,48.2800582434605,47.785848118638,47.8956725908208,5967194.6240666,0.0,1.0
2006-05-05,79.98,80.89,79.4,79.48,6022400,48.7986738065458,49.3538975270254,48.4447949517347,48.4936058282603,9870586.93253646,0.0,1.0
2006-05-08,79.9,80.12,78.91,79.99,2725300,48.7498629300201,48.8840928404658,48.1458283330149,48.8047751661115,4466709.37952338,0.0,1.0
2006-05-09,81.14,81.14,79.99,80.0,2969200,49.5064315161681,49.5064315161681,48.8047751661115,48.8108765256772,4866456.34964254,0.0,1.0
2006-05-10,80.97,82.03,80.25,81.39,3969300,49.4027084035511,50.0494525175163,48.96341051482,49.6589655053109,6505599.2148175,0.0,1.0
2006-05-11,79.62,81.3,79.34,80.97,4367800,48.5790248621803,49.6040532692195,48.4081867943404,49.4027084035511,7158732.33327788,0.0,1.0
2006-05-12,77.81,79.5,77.68,79.25,4548700,47.4746787807868,48.5058085473918,47.3953611064326,48.353274558249,7455223.62845852,0.0,1.0
2006-05-15,77.47,77.9,76.22,77.02,4918300,47.2672325555527,47.5295910168782,46.504562609839,46.9926713750958,8060990.25476455,0.0,1.0
2006-05-16,77.34,78.97,77.12,77.47,3756000,47.1879148811985,48.1824364904091,47.0536849707529,47.2672325555527,6156005.00109705,0.0,1.0
2006-05-17,75.91,77.16,75.01,76.39,6110900,46.315420463302,47.0780904090157,45.7662981023881,46.6082857224561,10015636.5711406,0.0,1.0
2006-05-18,74.62,76.45,74.35,76.09,6260200,45.5283450793254,46.6448938798503,45.3636083710513,46.4252449354848,10260336.1309552,0.0,1.0
2006-05-19,72.78,75.08,72.1,74.7,10337300,44.4056949192349,45.8090076193481,43.9908024687666,45.5771559558511,16942617.2784453,0.0,1.0
2006-05-22,72.87,73.38,71.95,72.0,7251400,44.4606071553263,44.7717764931774,43.899282075281,43.9297888731095,11884892.0833214,0.0,1.0
2006-05-23,73.72,74.75,73.67,73.71,5703600,44.9792227184116,45.6076627536797,44.948715920583,44.9731213588459,9348080.43776815,0.0,1.0
2006-05-24,73.59,75.2,72.18,73.4,6460100,44.8999050440573,45.8822239341366,44.0396133452923,44.7839792123089,10587968.0265141,0.0,1.0
2006-05-25,73.96,74.08,72.44,73.72,3761000,45.1256553479886,45.1988716627771,44.1982486940007,44.9792227184116,6164199.89593345,0.0,1.0
2006-05-26,74.42,74.82,73.33,74.25,2748000,45.4063178880113,45.6503722706396,44.7412696953489,45.3025947753942,4503914.20208059,0.0,1.0
2006-05-30,72.16,74.44,72.06,74.43,4130200,44.0274106261609,45.4185206071427,43.9663970305038,45.412419247577,6769310.93065257,0.0,1.0
2006-05-31,72.95,73.42,71.4,72.29,4032900,44.5094180318519,44.7961819314403,43.5637072991669,44.1067283005151,6609838.2771364,0.0,1.0
2006-06-01,73.29,73.47,71.86,72.71,2910300,44.7168642570861,44.8266887292688,43.8443698391896,44.3629854022749,4769920.48846985,0.0,1.0
2006-06-02,72.81,73.55,72.13,73.55,3730500,44.423998997932,44.8754996057945,44.0091065474637,44.8754996057945,6114211.03743146,0.0,1.0
2006-06-05,69.33,72.81,68.81,72.8,6863900,42.300725869065,44.423998997932,41.9834551716481,44.4178976383663,11249787.7335011,0.0,1.0
2006-06-06,68.48,70.02,68.1,69.33,8730300,41.7821103059797,42.721719679099,41.5502586424827,42.300725869065,14308778.0780292,0.0,1.0
2006-06-07,66.74,68.75,66.41,68.7,9781200,40.7204737415462,41.9468470142539,40.5191288758778,41.9163402164253,16031181.0747419,0.0,1.0
2006-06-08,66.89,67.54,64.41,66.4,11897800,40.8119941350319,41.208582506803,39.2988569627359,40.5130275163121,19500243.956883,0.0,1.0
2006-06-09,67.91,69.05,67.3,67.84,7943000,41.4343328107343,42.1298878012252,41.062149877226,41.3916232937743,13018409.937091,0.0,1.0
2006-06-12,66.32,68.4,66.06,67.51,6336200,40.4642166397864,41.733299429454,40.305581291078,41.1902784281059,10384898.5324684,0.0,1.0
2006-06-13,66.33,67.5,65.41,65.63,6267800,40.4703179993521,41.1841770685402,39.9089929193068,40.0432228297525,10272792.3711065,0.0,1.0
2006-06-14,67.48,67.58,65.9001,65.95,5343500,41.1719743494087,41.2329879450658,40.2080205516223,40.2384663358552,8757884.11165127,0.0,1.0
2006-06-15,70.85,71.05,68.5,68.5,8440000,43.2281325230529,43.3501597143671,41.7943130251111,41.7943130251111,13832982.4838283,0.0,1.0
2006-06-16,70.55,71.37,70.35,70.7,6861400,43.0450917360816,43.5454032204698,42.9230645447674,43.1366121295673,11245690.2860829,0.0,1.0
2006-06-19,69.95,71.45,69.5,71.0,5340400,42.679010162139,43.5942140969955,42.4044489816821,43.3196529165385,8752803.2768527,0.0,1.0
2006-06-20,70.99,71.64,70.2,70.38,5368800,43.3135515569728,43.710139928744,42.8315441512818,42.9413686234645,8799350.2795234,0.0,1.0
2006-06-21,72.47,73.45,70.98,70.99,5502100,44.2165527726979,44.8144860101374,43.3074501974071,43.3135515569728,9017826.17586158,0.0,1.0
2006-06-22,72.28,72.66,71.36,72.6,3356000,44.1006269409494,44.3324786044463,43.5393018609041,44.2958704470521,5500413.41418576,0.0,1.0
2006-06-23,72.14,73.2499,71.15,72.05,3331200,44.0152079070294,44.6923978052276,43.4111733100242,43.9602956709381,5459766.73579727,0.0,1.0
2006-06-26,72.48,72.96,71.58,72.4,2525900,44.2226541322636,44.5155193914176,43.6735317713497,44.1738432557379,4139896.9734481,0.0,1.0
2006-06-27,71.65,72.97,71.52,71.6,2586300,43.7162412883097,44.5216207509833,43.6369236139554,43.6857344904811,4238891.3030717,0.0,1.0
2006-06-28,72.71,72.93,71.41,71.66,2921500,44.3629854022749,44.4972153127205,43.5698086587326,43.7223426478754,4788277.05290337,0.0,1.0
2006-06-29,74.4,74.69,72.68,73.5,5138200,45.3941151688798,45.5710545962854,44.3446813235778,44.844992807966,8421401.72966904,0.0,1.0
2006-06-30,74.48,74.95,73.42,74.95,3913600,45.4429260454055,45.7296899449939,44.7961819314403,45.7296899449939,6414308.08634011,0.0,1.0
2006-07-03,74.77,75.43,74.48,75.0,1908300,45.6198654728111,46.0225552041479,45.4429260454055,45.7601967428224,3127663.56325706,0.0,1.0
2006-07-05,73.13,73.8,72.88,73.7,5035500,44.6192425040347,45.0280335949372,44.466708514892,44.9670199992802,8253078.58972956,0.0,1.0
2006-07-06,73.65,74.24,72.95,73.5,3175700,44.9365132014516,45.2964934158285,44.5094180318519,44.844992807966,5204905.5063855,0.0,1.0
2006-07-07,72.58,73.94,72.36,73.5,3333800,44.2836677279207,45.1134526288572,44.1494378174751,44.844992807966,5464028.08111218,0.0,1.0
2006-07-10,73.27,74.1,72.5,72.75,2609100,44.7046615379546,45.2110743819085,44.234856851395,44.3873908405377,4276260.02352565,0.0,1.0
2006-07-11,73.4,73.61,72.59,73.28,3400100,44.7839792123089,44.9121077631888,44.2897690874864,44.7107628975203,5572692.38664273,0.0,1.0
2006-07-12,71.31,73.2,71.14,73.02,3876700,43.5087950630755,44.6619520209947,43.4050719504585,44.5521275488119,6353829.76244755,0.0,1.0
2006-07-13,69.7,71.07,69.65,71.06,4981100,42.5264761729963,43.3623624334985,42.4959693751677,43.3562610739328,8163918.13390962,0.0,1.0
2006-07-14,69.19,70.29,68.8,70.14,5557000,42.2153068351451,42.8864563873732,41.9773538120824,42.7949359938875,9107806.12116516,0.0,1.0
2006-07-17,69.19,70.19,69.0,69.19,5693500,42.2153068351451,42.8254427917161,42.0993810033966,42.2153068351451,9331526.75019864,0.0,1.0
2006-07-18,69.47,70.15,68.06,69.6,4852200,42.5691856899563,42.9858698164738,41.7051788982068,42.648845890614,7918458.58774627,0.3,1.0
2006-07-19,71.12,71.79,68.38,69.47,5557000,43.5802574675355,43.9908138863101,41.9012655459797,42.5691856899563,9068643.99078893,0.0,1.0
2006-07-20,69.08,71.87,68.62,71.37,7216100,42.330205087983,44.0398355482533,42.0483305318094,43.7334501611081,11776181.7350966,0.0,1.0
2006-07-21,68.35,71.1,67.1,71.0,14422200,41.882882422751,43.5680020520497,41.1169189548879,43.5067249746206,23536044.154032,0.0,1.0
2006-07-24,70.52,70.56,68.22,69.5,7134900,43.2125950029612,43.2371058339328,41.8032222220932,42.587568813185,11643668.8878675,0.0,1.0
2006-07-25,70.66,71.02,69.33,70.5,5465200,43.2983829113619,43.5189803901064,42.4833977815556,43.2003395874754,8918832.66842894,0.0,1.0
2006-07-26,70.13,70.93,69.8,70.77,3526900,42.9736144009879,43.4638310204203,42.7714000454721,43.3657876965338,5755659.61690004,0.0,1.0
2006-07-27,70.72,72.62,70.24,70.5,6082600,43.3351491578193,44.4994136289711,43.0410191861599,43.2003395874754,9926387.24822256,0.0,1.0
2006-07-28,71.21,71.71,70.4,71.3,3026700,43.6354068372216,43.9417922243668,43.1390625100464,43.6905562069077,4939367.4225159,0.0,1.0
2006-07-31,70.87,71.66,70.45,71.0,3414900,43.4270647739629,43.9111536856523,43.1697010487609,43.5067249746206,5572883.27589438,0.0,1.0
2006-08-01,69.71,70.43,69.122,70.12,4513100,42.716250675786,43.1574456332751,42.3559414605032,42.967486693245,7365070.57671936,0.0,1.0
2006-08-02,70.75,71.21,69.92,69.92,3056500,43.353532281048,43.6354068372216,42.844932538387,42.844932538387,4987998.98467633,0.0,1.0
2006-08-03,72.73,72.9,69.92,70.25,4899600,44.5668184141431,44.6709894457724,42.844932538387,43.0471468939028,7995812.14635044,0.0,1.0
2006-08-04,73.1,74.08,72.24,73.8,5194900,44.7935436006305,45.3940589594351,44.2665607347408,45.2224831426338,8477721.55259123,0.0,1.0
2006-08-07,73.18,73.92,72.53,73.13,3873200,44.8425652625738,45.2960156355487,44.444264259285,44.8119267238592,6320797.53556301,0.0,1.0
2006-08-08,71.6,73.43,71.27,73.19,4139900,43.8743874391949,44.9957579561464,43.672173083679,44.8486929703167,6756033.6975827,0.0,1.0
2006-08-09,68.52,72.35,68.4,72.3,8317100,41.9870534543803,44.3339655199127,41.9135209614655,44.3033269811982,13572938.4444468,0.0,1.0
2006-08-10,68.32,69.04,68.06,68.75,6736000,41.8644992995223,42.3056942570114,41.7051788982068,42.1279907324671,10992691.3661965,0.0,1.0
2006-08-11,67.03,68.22,66.15,68.15,7035500,41.0740250006876,41.8032222220932,40.534786719312,41.7603282678929,11481454.885225,0.0,1.0
2006-08-14,65.96,68.61,65.52,67.6,8324400,40.4183602721968,42.0422028240665,40.1487411315091,41.4233043420331,13584851.5452445,0.0,1.0
2006-08-15,67.41,67.46,65.9,66.46,6886400,41.306877894918,41.3375164336325,40.3815940257394,40.7247456593421,11238133.8812613,0.0,1.0
2006-08-16,69.11,69.55,67.66,68.17,6774700,42.3485882112117,42.6182073518995,41.4600705884906,41.7725836833787,11055847.1197405,0.0,1.0
2006-08-17,69.36,70.04,68.7501,69.11,3738500,42.5017809047843,42.9184650313018,42.1280520095446,42.3485882112117,6100976.34687141,0.0,1.0
2006-08-18,68.31,69.75,67.69,68.5,5815800,41.8583715917794,42.7407615067576,41.4784537117193,41.9747980388945,9490987.89304125,0.0,1.0
2006-08-21,68.25,68.43,67.61,68.25,3925100,41.8216053453219,41.9319040846942,41.4294320497761,41.8216053453219,6405494.78643975,0.0,1.0
2006-08-22,68.5,69.1,68.11,68.42,3695900,41.9747980388945,42.3424605034688,41.7358174369213,41.9257763769513,6031456.06002463,0.0,1.0
2006-08-23,67.21,69.21,67.08,68.75,4547100,41.1843237400599,42.4098652886407,41.1046635394021,42.1279907324671,7420556.25166751,0.0,1.0
2006-08-24,65.5,67.22,64.75,67.21,8911600,40.1364857160232,41.1904514478028,39.6769076353054,41.1843237400599,14543121.7902312,0.0,1.0
2006-08-25,65.99,66.46,65.25,65.5,3964500,40.4367433954256,40.7247456593421,39.9832930224506,40.1364857160232,6469792.89211493,0.0,1.0
2006-08-28,66.07,66.99,65.82,66.13,3839300,40.4857650573688,41.049514169716,40.3325723637962,40.5225313038262,6265475.05377649,0.0,1.0
2006-08-29,65.45,66.47,65.11,66.28,4912700,40.1058471773087,40.730873367085,39.89750511405,40.6144469199698,8017190.45052165,0.0,1.0
2006-08-30,65.06,65.73,64.82,65.1,4251500,39.8668665753355,40.27742299411,39.7198015895057,39.8913774063071,6938157.26594189,0.0,1.0
2006-08-31,66.35,66.56,64.95,65.3,6410000,40.6573408741701,40.7860227367711,39.7994617901635,40.0139315611652,10460681.6593408,0.0,1.0
2006-09-01,67.27,67.8,65.95,66.67,5712000,41.2210899865173,41.5458584968912,40.4122325644539,40.8534275219431,9321593.39128781,0.0,1.0
2006-09-05,69.68,69.87,67.96,68.71,8504900,42.6978675525573,42.8142939996724,41.6439018207777,42.1034799014955,13879415.2019544,0.0,1.0
2006-09-06,69.13,70.4,69.01,69.01,5589300,42.3608436266975,43.1390625100464,42.2873111337827,42.2873111337827,9121355.38198967,0.0,1.0
2006-09-07,67.76,68.65,67.7,68.45,5196300,41.5213476659196,42.0667136550381,41.4845814194622,41.94415950018,8480006.2568538,0.0,1.0
2006-09-08,67.32,68.2,67.27,68.1,4313000,41.2517285252318,41.7909668066074,41.2210899865173,41.7296897291784,7038521.0603334,0.0,1.0
2006-09-11,65.51,67.01,65.34,67.01,7893300,40.1426134237662,41.0617695852018,40.0384423921368,41.0617695852018,12881325.8255343,0.0,1.0
2006-09-12,65.15,66.04,64.6,65.75,12080000,39.9220159450216,40.4673819341401,39.5849920191619,40.2896784095959,19713733.9227515,0.0,1.0
2006-09-13,66.33,67.14,65.14,65.16,7132700,40.6450854586843,41.1414297858596,39.9158882372787,39.9281436527645,11640078.6383121,0.0,1.0
2006-09-14,65.51,66.67,65.45,66.33,3498800,40.1426134237662,40.8534275219431,40.1058471773087,40.6450854586843,5709802.338487,0.0,1.0
2006-09-15,65.43,66.3,65.29,66.3,6408900,40.0935917618229,40.6267023354556,40.0078038534223,40.6267023354556,10458886.5345631,0.0,1.0
2006-09-18,66.99,67.6,65.5,65.51,5674400,41.049514169716,41.4233043420331,40.1364857160232,40.1426134237662,9260232.76252163,0.0,1.0
2006-09-19,66.56,67.6,65.89,67.55,3997800,40.7860227367711,41.4233043420331,40.3754663179965,41.3926658033186,6524136.2149318,0.0,1.0
2006-09-20,65.88,67.25,65.85,66.95,4903400,40.3693386102536,41.2088345710315,40.3509554870249,41.0250033387444,8002013.48649171,0.0,1.0
2006-09-21,64.54,66.39,64.23,66.19,8953900,39.5482257727044,40.6818517051417,39.3582668326744,40.5592975502836,14612152.4975931,0.0,1.0
2006-09-22,62.77,64.6732,62.09,64.54,11133500,38.4636215022104,39.6298468398399,38.0469373756929,39.5482257727044,18169110.6480922,0.0,1.0
2006-09-25,64.33,64.9,62.76,62.97,7679700,39.4195439101034,39.768823251449,38.4574937944675,38.5861756570685,12532745.2323307,0.0,1.0
2006-09-26,65.9,66.55,64.29,64.36,7622500,40.3815940257394,40.7798950290282,39.3950330791318,39.4379270333322,12439398.7438885,0.0,1.0
2006-09-27,65.68,66.85,65.14,65.9,5032600,40.2467844553955,40.9637262613153,39.9158882372787,40.3815940257394,8212859.05129466,0.0,1.0
2006-09-28,66.59,66.59,65.17,65.64,5875500,40.8044058599998,40.8044058599998,39.9342713605074,40.2222736244239,9588414.21052374,0.0,1.0
2006-09-29,65.8,67.06,65.75,67.0,4279900,40.3203169483104,41.0924081239163,40.2896784095959,41.0556418774589,6984504.12383976,0.0,1.0
2006-10-02,65.36,66.48,65.3,65.45,4272400,40.0506978076226,40.7370010748279,40.0139315611652,40.1058471773087,6972264.63671884,0.0,1.0
2006-10-03,65.11,65.71,64.49,65.37,5630500,39.89750511405,40.2651675786242,39.5175872339899,40.0568255153655,9188590.96457388,0.0,1.0
2006-10-04,65.54,65.54,63.5,63.81,7106300,40.1609965469949,40.1609965469949,38.9109441674424,39.1009031074724,11596995.6436465,0.0,1.0
2006-10-05,68.24,68.81,65.3,65.4,12215500,41.815477637579,42.1647569789246,40.0139315611652,40.0752086385942,19934860.6567361,0.0,1.0
2006-10-06,68.05,68.11,66.54,67.51,6587800,41.6990511904638,41.7358174369213,40.7737673212853,41.368154972347,10750839.1006873,0.0,1.0
2006-10-09,68.9,69.95,67.78,67.8,6839600,42.2199063486107,42.8633156616157,41.5336030814054,41.5458584968912,11161759.4816268,0.0,1.0
2006-10-10,69.06,69.41,68.49,69.3,4698200,42.3179496724972,42.5324194434988,41.9686703311516,42.4650146583269,7667141.11886351,0.0,1.0
2006-10-11,68.32,68.81,67.52,68.8,3445200,41.8644992995223,42.1647569789246,41.3742826800899,42.1586292711817,5622330.80386287,0.0,1.0
2006-10-12,69.25,69.666,68.56,68.7,4324200,42.4343761196124,42.6892887617172,42.011564285352,42.0973521937526,7056798.69443395,0.0,1.0
2006-10-13,69.08,69.45,68.68,69.45,3486100,42.330205087983,42.5569302744705,42.0850967782668,42.5569302744705,5689076.80696226,0.0,1.0
2006-10-16,69.93,70.25,69.0,69.33,6685500,42.8510602461299,43.0471468939028,42.2811834260398,42.4833977815556,10910278.8195824,0.0,1.0
2006-10-17,69.9,70.12,68.57,69.68,6039100,42.8326771229011,42.967486693245,42.0176919930949,42.6978675525573,9855398.22292127,0.0,1.0
2006-10-18,68.78,70.92,68.7,70.76,6577300,42.1463738556959,43.4577033126774,42.0973521937526,43.3596599887909,10733703.818718,0.0,1.0
2006-10-19,69.02,69.15,68.0905,68.69,4933800,42.4772700738127,42.5572765228071,41.9052239635025,42.2741767802114,8016778.74798121,0.3,1.0
2006-10-20,59.0,62.28,58.82,61.97,67780400,36.3106191590111,38.329243410563,36.199840998865,38.1384588014224,110134271.80868,0.0,1.0
2006-10-23,60.42,60.63,59.16,59.75,22097200,37.1845357557196,37.3137769425567,36.4090886346966,36.7721948262867,35905055.6062042,0.0,1.0
2006-10-24,60.93,61.8,60.73,61.3,11647100,37.4984072094669,38.0338349835066,37.3753203648601,37.7261178719895,18925011.9087949,0.0,1.0
2006-10-25,61.91,62.09,60.78,61.24,11557400,38.1015327480403,38.2123109081865,37.4060920760118,37.6891918186075,18779261.1581171,0.0,1.0
2006-10-26,62.35,62.78,62.11,62.7,10545200,38.3723238061753,38.63696052208,38.2246195926472,38.5877257842373,17134568.7407701,0.0,1.0
2006-10-27,61.27,62.35,61.22,62.35,9043700,37.7076548452985,38.3723238061753,37.6768831341468,38.3723238061753,14694827.9142077,0.0,1.0
2006-10-30,60.76,61.19,60.49,61.17,5365800,37.3937833915511,37.6584201074558,37.2276161513319,37.6461114229951,8718722.16261657,0.0,1.0
2006-10-31,60.71,61.13,60.34,61.0,6959600,37.3630116803994,37.6214940540738,37.1353010178768,37.5414876050793,11308438.3992967,0.0,1.0
2006-11-01,60.5,61.02,60.06,60.71,9107300,37.2337704935623,37.55379628954,36.9629794354273,37.3630116803994,14798169.5835845,0.0,1.0
2006-11-02,60.56,61.12,60.25,60.38,7879900,37.2706965469443,37.6153397118434,37.0799119378038,37.1599183867982,12803805.3541321,0.0,1.0
2006-11-03,60.43,60.93,60.25,60.63,6511800,37.1906900979499,37.4984072094669,37.0799119378038,37.3137769425567,10580822.0542187,0.0,1.0
2006-11-06,59.85,60.59,59.68,60.4,9579000,36.8337382485901,37.2891595736353,36.7291144306743,37.1722270712589,15564620.2981297,0.0,1.0
2006-11-07,59.92,60.4,59.86,59.97,7659600,36.8768186442025,37.1722270712589,36.8398925908205,36.9075903553542,12445846.7100484,0.0,1.0
2006-11-08,60.1,60.4,59.54,59.92,11509700,36.9875968043486,37.1722270712589,36.6429536394496,36.8768186442025,18701754.9060845,0.0,1.0
2006-11-09,59.2,60.4,59.0,60.31,7779700,36.433706003618,37.1722270712589,36.3106191590111,37.1168379911858,12640993.4787931,0.0,1.0
2006-11-10,59.6,59.69,58.99,59.45,5966900,36.6798796928316,36.7352687729047,36.3044648167808,36.5875645593765,9695430.92774922,0.0,1.0
2006-11-13,59.52,60.21,59.24,59.26,5139300,36.6306449549889,37.0552945688824,36.4583233725393,36.470632057,8350689.3306376,0.0,1.0
2006-11-14,60.36,60.44,59.66,59.9,6206800,37.1476097023375,37.1968444401802,36.7168057462136,36.8645099597418,10085237.004534,0.0,1.0
2006-11-15,61.45,61.66,60.37,60.5,8616700,37.8184330054447,37.9476741922818,37.1537640445678,37.2337704935623,14001008.8446491,0.0,1.0
2006-11-16,61.37,62.11,61.31,62.0,4834000,37.7691982676019,38.2246195926472,37.7322722142199,38.1569218281134,7854616.82024833,0.0,1.0
2006-11-17,60.94,61.37,60.45,61.1,7929600,37.5045615516973,37.7691982676019,37.2029987824106,37.6030310273827,12884561.3441955,0.0,1.0
2006-11-20,60.91,61.08,60.5,60.6,3759100,37.4860985250062,37.590722342922,37.2337704935623,37.2953139158657,6108045.11563829,0.0,1.0
2006-11-21,62.19,62.4,60.2,60.55,9020900,38.2738543304899,38.403095517327,37.049140226652,37.264542204714,14657780.9006574,0.0,1.0
2006-11-22,62.79,63.1,61.88,62.8,7005400,38.6431148643103,38.8338994734509,38.0830697213493,38.6492692065407,11382857.4002002,0.0,1.0
2006-11-24,62.87,63.33,62.12,62.45,2965800,38.6923496021531,38.9754493447487,38.2307739348775,38.4338672284787,4819036.52575351,0.0,1.0
2006-11-27,61.97,63.19,61.85,62.6,5817900,38.1384588014224,38.889288553524,38.0646066946583,38.5261823619339,9453325.44446063,0.0,1.0
2006-11-28,61.6,61.96,60.6,61.75,6687500,37.9107481388998,38.132304459192,37.2953139158657,38.0030632723549,10866311.5402173,0.0,1.0
2006-11-29,62.06,62.46,61.7,62.05,3592400,38.1938478814955,38.4400215707091,37.9722915612032,38.1876935392651,5837179.45077783,0.0,1.0
2006-11-30,62.03,62.7,61.61,62.15,3997000,38.1753848548044,38.5877257842373,37.9169024811301,38.2492369615685,6494601.45439234,0.0,1.0
2006-12-01,61.19,62.44,60.3,62.44,7193700,37.6584201074558,38.4277128862484,37.1106836489555,38.4277128862484,11688820.2357924,0.0,1.0
2006-12-04,61.49,61.79,60.95,61.39,4950300,37.843050374366,38.0276806412762,37.5107158939276,37.7815069520626,8043589.08673465,0.0,1.0
2006-12-05,62.15,62.5,61.39,61.49,4508600,38.2492369615685,38.4646389396304,37.7815069520626,37.843050374366,7325884.44265031,0.0,1.0
2006-12-06,63.05,63.1,62.04,62.3,6066400,38.8031277622992,38.8338994734509,38.1815391970348,38.3415520950236,9857105.3947775,0.0,1.0
2006-12-07,63.0,63.95,62.75,63.71,5392600,38.7723560511475,39.3570185630299,38.618497495389,39.2093143495017,8762268.6522282,0.0,1.0
2006-12-08,63.4,63.88,63.0,63.0,4098700,39.0185297403611,39.3139381674175,38.7723560511475,38.7723560511475,6659850.63325441,0.0,1.0
2006-12-11,63.07,63.66,62.6599,63.6,4699700,38.8154364467599,39.17854263835,38.5630468718936,39.1416165849679,7636396.91148553,0.0,1.0
2006-12-12,62.28,63.3,61.56,63.0,6677100,38.329243410563,38.9569863180577,37.8861307699784,38.7723560511475,10849412.9024576,0.0,1.0
2006-12-13,61.49,62.5,61.29,62.48,5110000,37.843050374366,38.4646389396304,37.7199635297592,38.4523302551698,8303080.66848758,0.0,1.0
2006-12-14,62.12,62.47,61.51,62.3,5352400,38.2307739348775,38.4461759129394,37.8553590588267,38.3415520950236,8696948.91781074,0.0,1.0
2006-12-15,61.82,62.74,61.75,62.64,5763700,38.0461436679673,38.6123431531586,38.0030632723549,38.5507997308552,9365257.54382814,0.0,1.0
2006-12-18,61.92,62.59,61.66,62.17,5306900,38.1076870902707,38.5200280197035,37.9476741922818,38.2615456460292,8623017.37761188,0.0,1.0
2006-12-19,61.52,62.0,61.15,61.6,4304900,37.861513401057,38.1569218281134,37.6338027385344,37.9107481388998,6994898.62422157,0.0,1.0
2006-12-20,61.37,61.89,60.9,61.4,5575900,37.7691982676019,38.0892240635797,37.4799441827759,37.787661294293,9060107.14274362,0.0,1.0
2006-12-21,60.81,61.53,60.38,61.15,3249100,37.4245551027028,37.8676677432874,37.1599183867982,37.6338027385344,5279361.91780489,0.0,1.0
2006-12-22,60.59,60.89,60.35,60.81,2788000,37.2891595736353,37.4737898405456,37.1414553601072,37.4245551027028,4530134.81482258,0.0,1.0
2006-12-26,60.9,61.13,60.49,60.5,1933100,37.4799441827759,37.6214940540738,37.2276161513319,37.2337704935623,3141034.29359165,0.0,1.0
2006-12-27,61.47,61.58,60.9,61.0,2773800,37.8307416899053,37.8984394544391,37.4799441827759,37.5414876050793,4507061.67480447,0.0,1.0
2006-12-28,61.31,61.85,61.27,61.47,2402400,37.7322722142199,38.0646066946583,37.7076548452985,37.8307416899053,3903585.32249991,0.0,1.0
2006-12-29,61.33,61.65,61.06,61.12,2363600,37.7445808986806,37.9415198500515,37.5784136584614,37.6153397118434,3840540.40470396,0.0,1.0
2007-01-03,61.16,62.31,60.7,61.71,6134800,37.6399570807648,38.347706437254,37.3568573381691,37.9784459034335,9968246.43542809,0.0,1.0
2007-01-04,61.0,61.28,60.3448,61.25,4058900,37.5414876050793,37.7138091875289,37.1382551021474,37.6953461608378,6595180.8464431,0.0,1.0
2007-01-05,60.22,60.92,59.95,60.77,6267100,37.0614489111127,37.4922528672366,36.8952816708935,37.3999377337815,10183216.6061602,0.0,1.0
2007-01-08,60.29,60.57,59.86,60.09,3942900,37.1045293067251,37.2768508891747,36.8398925908205,36.9814424621183,6406696.04066139,0.0,1.0
2007-01-09,60.62,60.7,60.0,60.3,3928300,37.3076226003264,37.3568573381691,36.9260533820452,37.1106836489555,6382972.95303713,0.0,1.0
2007-01-10,60.32,60.39,59.85,60.19,6825100,37.1229923334161,37.1660727290285,36.8337382485901,37.0429858844217,11089893.5167308,0.0,1.0
2007-01-11,60.0,60.58,59.9,60.14,7440900,36.9260533820452,37.283005231405,36.8645099597418,37.01221417327,12090487.8563893,0.0,1.0
2007-01-12,59.74,59.9,59.2,59.66,6560800,36.7660404840564,36.8645099597418,36.433706003618,36.7168057462136,10660440.6359713,0.0,1.0
2007-01-16,59.24,59.93,59.1,59.87,6842100,36.4583233725393,36.8829729864328,36.3721625813146,36.8460469330508,11117516.289992,0.0,1.0
2007-01-17,59.61,60.68,59.25,59.3,7255600,36.6860340350619,37.3445486537084,36.4644777147697,36.4952494259214,11789399.6278432,0.0,1.0
2007-01-18,59.9,60.3,59.6,59.6,7027500,37.049140226652,37.2965468391839,36.8635852672531,36.8635852672531,11361862.8509275,0.3,1.0
2007-01-19,59.37,60.2,59.28,60.1,5561400,36.7213264650473,37.234695186051,36.6656599772276,37.172843532918,8991513.91805734,0.0,1.0
2007-01-22,58.17,59.53,57.98,59.37,9881000,35.9791066274516,36.82028911006,35.8615884864989,36.7213264650473,15975320.7869106,0.0,1.0
2007-01-23,59.56,59.56,58.17,58.43,8587300,36.8388446059999,36.8388446059999,35.9791066274516,36.1399209255973,13883703.2884766,0.0,1.0
2007-01-24,59.73,60.12,59.05,59.79,8014800,36.943992416326,37.1852138635446,36.5234011750218,36.9811034082058,12958101.5122893,0.0,1.0
2007-01-25,59.63,60.12,59.38,59.85,7481400,36.882140763193,37.1852138635446,36.7275116303606,37.0182144000856,12095715.5080653,0.0,1.0
2007-01-26,61.09,61.42,60.5,61.26,12450500,37.7851748989345,37.9892853542733,37.4202501454499,37.8903227092605,20129615.5710384,0.0,1.0
2007-01-29,61.7,62.29,61.07,61.29,9608800,38.1624699830456,38.5273947365302,37.7728045683079,37.9088782052004,15535235.5406605,0.0,1.0
2007-01-30,62.88,63.16,61.96,62.15,8941400,38.8923194900147,39.065504118787,38.3232842811913,38.440802422144,14456202.1338005,0.0,1.0
2007-01-31,64.07,64.34,62.98,63.15,9617800,39.6283541622971,39.7953536257561,38.9541711431477,39.0593189534737,15549786.4856137,0.0,1.0
2007-02-01,64.99,65.25,64.45,64.8,10272800,40.1973893711205,40.3582036692662,39.8633904442024,40.0798712301678,16608771.9238716,0.0,1.0
2007-02-02,65.25,65.37,64.55,65.0,5971000,40.3582036692662,40.4324256530258,39.9252420973354,40.2035745364338,9653743.59059237,0.0,1.0
2007-02-05,64.49,65.3,64.31,65.25,5253400,39.8881311054556,40.3891294958327,39.7767981298162,40.3582036692662,8493548.2463269,0.0,1.0
2007-02-06,64.42,64.95,64.32,64.5,4873100,39.8448349482625,40.1726487098673,39.7829832951295,39.8943162707689,7878689.98347273,0.0,1.0
2007-02-07,65.64,65.9015,64.65,64.9,6546300,40.5994251164848,40.7611671894275,39.9870937504684,40.1417228833008,10583872.3274317,0.0,1.0
2007-02-08,65.63,65.85,64.86,65.58,4528600,40.5932399511715,40.7293135880641,40.1169822220476,40.562314124605,7321712.14609891,0.0,1.0
2007-02-09,64.8,65.99,64.69,65.98,5576200,40.0798712301678,40.8159059024502,40.0118344117216,40.8097207371369,9015442.13864699,0.0,1.0
2007-02-12,64.6,65.18,64.28,64.75,4974700,39.9561679239019,40.3149075120731,39.7582426338764,40.0489454036013,8042953.98427731,0.0,1.0
2007-02-13,64.73,65.18,64.31,64.7,4965100,40.0365750729747,40.3149075120731,39.7767981298162,40.0180195770349,8027432.97632728,0.0,1.0
2007-02-14,66.16,66.48,65.17,65.45,7495500,40.9210537127763,41.1189790028018,40.3087223467598,40.4819069755322,12118511.9884919,0.0,1.0
2007-02-15,67.62,68.2,67.0,67.5,9566900,41.8240878485177,42.182827436689,41.4406075990933,41.7498658647582,15467492.8080452,0.0,1.0
2007-02-16,67.67,68.04,67.3,67.58,4249900,41.8550136750842,42.0838647916762,41.6261625584922,41.7993471872645,6871117.88404932,0.0,1.0
2007-02-20,67.93,68.0,67.01,67.54,6964300,42.01582797323,42.059124130423,41.4467927644066,41.7746065260113,11259682.881923,0.0,1.0
2007-02-21,68.21,68.36,67.33,67.59,7225300,42.1890126020023,42.2817900817017,41.6447180544321,41.8055323525778,11681660.2855647,0.0,1.0
2007-02-22,67.78,68.43,67.33,68.26,4989400,41.9230504935305,42.3250862388948,41.6447180544321,42.2199384285688,8066720.52770081,0.0,1.0
2007-02-23,67.26,67.66,67.07,67.51,3777200,41.601421897239,41.8488285097709,41.4839037562864,41.7560510300715,6106869.91967602,0.0,1.0
2007-02-26,67.26,67.77,67.07,67.51,3990400,41.601421897239,41.9168653282172,41.4839037562864,41.7560510300715,6451565.63789981,0.0,1.0
2007-02-27,64.83,66.17,63.51,65.75,10791600,40.0984267261077,40.9272388780896,39.2819849047524,40.6674619349311,17447553.0618383,0.0,1.0
2007-02-28,64.43,65.06,63.01,64.67,9555400,39.8510201135758,40.2406855283136,38.9727266390876,39.999464081095,15448899.9339384,0.0,1.0
2007-03-01,63.9,64.29,62.75,63.9,7993700,39.523206351971,39.7644277991897,38.8119123409418,39.523206351971,12923987.6302325,0.0,1.0
2007-03-02,63.04,64.16,62.94,63.42,6037300,38.9912821350275,39.6840206501168,38.9294304818945,39.2263184169328,9760935.55174732,0.0,1.0
2007-03-05,63.17,63.8,62.34,62.35,6710700,39.0716892841003,39.4613546988381,38.5583205630966,38.5645057284099,10849669.5885762,0.0,1.0
2007-03-06,63.62,64.13,63.19,63.56,5360600,39.3500217231987,39.6654651541769,39.0840596147269,39.3129107313189,8666866.16843568,0.0,1.0
2007-03-07,64.23,64.65,63.63,63.73,5284300,39.7273168073099,39.9870937504684,39.356206888512,39.418058541645,8543506.49066609,0.0,1.0
2007-03-08,64.3,64.99,64.0,64.56,4206200,39.770612964503,40.1973893711205,39.585058005104,39.9314272626487,6800464.9624434,0.0,1.0
2007-03-09,64.4,64.8,64.01,64.46,3267700,39.8324646176359,40.0798712301678,39.5912431704173,39.8695756095157,5283124.75816089,0.0,1.0
2007-03-12,64.57,64.89,63.63,64.3,4949100,39.937612427962,40.1355377179875,39.356206888512,39.770612964503,8001564.62974387,0.0,1.0
2007-03-13,63.34,64.65,63.18,64.4,6297900,39.1768370944264,39.9870937504684,39.0778744494136,39.8324646176359,10182266.2467244,0.0,1.0
2007-03-14,63.64,63.78,62.58,63.21,6611900,39.3623920538253,39.4489843682115,38.7067645306158,39.0964299453535,10689932.5484237,0.0,1.0
2007-03-15,63.46,63.91,63.17,63.49,4546400,39.251059078186,39.5293915172843,39.0716892841003,39.2696145741259,7350490.68167293,0.0,1.0
2007-03-16,63.16,64.11,62.9,63.72,5239200,39.065504118787,39.6530948235503,38.9046898206413,39.4118733763317,8470590.08873414,0.0,1.0
2007-03-19,64.17,64.75,63.89,64.65,5076000,39.6902058154301,40.0489454036013,39.5170211866578,39.9870937504684,8206732.95358346,0.0,1.0
2007-03-20,64.86,65.18,64.01,64.17,4730600,40.1169822220476,40.3149075120731,39.5912431704173,39.6902058154301,7648300.02171433,0.0,1.0
2007-03-21,66.21,66.45,64.99,65.1,5864200,40.9519795393428,41.1004235068619,40.1973893711205,40.2654261895667,9481072.37714817,0.0,1.0
2007-03-22,66.54,66.87,65.94,66.62,4674200,41.1560899946816,41.3602004500204,40.7849800758837,41.205571317188,7557114.10000784,0.0,1.0
2007-03-23,66.88,67.43,66.6,66.65,3955400,41.3663856153337,41.7065697075651,41.1932009865614,41.2241268131279,6394978.62974863,0.0,1.0
2007-03-26,66.84,67.72,66.26,67.45,7645500,41.3416449540805,41.8859395016507,40.9829053659093,41.7189400381917,12361027.7377113,0.0,1.0
2007-03-27,66.88,67.04,66.14,66.31,4266500,41.3663856153337,41.4653482603465,40.9086833821497,41.0138311924757,6897956.2936296,0.0,1.0
2007-03-28,66.24,66.74,65.75,66.55,4428700,40.9705350352827,41.2797933009475,40.6674619349311,41.1622751599949,7160196.6571188,0.0,1.0
2007-03-29,66.19,66.91,65.63,66.67,3752400,40.9396092087162,41.3849411112736,40.5932399511715,41.2364971437545,6066773.98247174,0.0,1.0
2007-03-30,67.03,67.69,66.65,66.7,6216000,41.4591630950332,41.8673840057108,41.2241268131279,41.2550526396944,10049852.6476507,0.0,1.0
2007-04-02,66.75,67.15,66.02,66.95,4917200,41.2859784662608,41.5333850787927,40.8344613983901,41.4096817725268,7949989.61374323,0.0,1.0
2007-04-03,67.24,67.7,66.84,67.21,5065400,41.5890515666124,41.8735691710241,41.3416449540805,41.5704960706725,8189595.17397196,0.0,1.0
2007-04-04,67.48,67.76,66.93,67.24,3255600,41.7374955341316,41.9106801629039,41.3973114419002,41.5890515666124,5263561.82105719,0.0,1.0
2007-04-05,67.63,68.0,67.4,67.48,3632700,41.830273013831,42.059124130423,41.6880142116252,41.7374955341316,5873246.41459469,0.0,1.0
2007-04-09,67.34,68.19,67.08,67.76,3780700,41.6509032197454,42.1766422713757,41.4900889215997,41.9106801629039,6112528.62049113,0.0,1.0
2007-04-10,66.95,67.55,66.4,67.2,3700000,41.4096817725268,41.7807916913246,41.0694976802954,41.5643109053592,5982055.14741111,0.0,1.0
2007-04-11,66.35,67.1728,66.05,67.0,3778800,41.0385718537289,41.5474872557071,40.85301689433,41.4406075990933,6109456.75433436,0.0,1.0
2007-04-12,66.64,66.75,65.86,66.1,4017800,41.2179416478146,41.2859784662608,40.7354987533774,40.8839427208965,6495865.18142388,0.0,1.0
2007-04-13,66.79,67.03,66.33,66.95,3449700,41.310719127514,41.4591630950332,41.0262015231023,41.4096817725268,5577377.20054706,0.0,1.0
2007-04-16,66.9,67.33,66.47,67.03,5126400,41.3787559459603,41.6447180544321,41.1127938374885,41.4591630950332,8288218.24532117,0.0,1.0
2007-04-17,67.66,67.76,66.8,67.0,7919000,41.8488285097709,41.9106801629039,41.3169042928273,41.4406075990933,12803214.7871212,0.0,1.0
2007-04-18,69.07,69.86,68.41,68.5,9469600,42.7209368189459,43.2095648786964,42.3127159082682,42.3683823960879,15310180.9253849,0.0,1.0
2007-04-19,68.62,68.93,68.08,68.7,6962400,42.6281593392464,42.8207377332302,42.2927002013392,42.6778569893067,11207612.4187737,0.3,1.0
2007-04-20,71.82,72.83,70.71,72.12,19014800,44.6160653416595,45.2434981736712,43.9265104470725,44.8024315293857,30608771.2025304,0.0,1.0
2007-04-23,71.85,73.0,71.74,71.98,10759000,44.6347019604321,45.3491056800494,44.5663676915992,44.7154606417802,17319128.7506587,0.0,1.0
2007-04-24,72.81,72.94,71.83,71.85,6840800,45.2310737611561,45.3118324425041,44.6222775479171,44.6347019604321,11011868.7570876,0.0,1.0
2007-04-25,73.23,73.49,72.01,73.0,5801600,45.4919864239728,45.6535037866689,44.7340972605528,45.3491056800494,9339033.12202075,0.0,1.0
2007-04-26,73.0,73.34,72.61,73.05,4474400,45.3491056800494,45.5603206928058,45.1068296360053,45.3801667113371,7202594.07769746,0.0,1.0
2007-04-27,73.76,74.1,72.5,72.55,6509400,45.8212333556225,46.0324483683789,45.0384953671723,45.06955639846,10478402.8896308,0.0,1.0
2007-04-30,72.62,73.92,72.51,73.56,5221000,45.1130418422628,45.9206286557431,45.0447075734299,45.6969892304717,8404421.5268323,0.0,1.0
2007-05-01,73.24,73.31,71.78,72.62,5284800,45.4981986302303,45.5416840740331,44.5912165166294,45.1130418422628,8507122.55985509,0.0,1.0
2007-05-02,73.4,74.29,73.15,73.2,4313500,45.597593930351,46.1504802872722,45.4422887739125,45.4733498052002,6943587.86745665,0.0,1.0
2007-05-03,73.36,73.69,72.89,73.31,4111400,45.5727451053208,45.7777479118197,45.2807714112164,45.5416840740331,6618260.61394721,0.0,1.0
2007-05-04,73.1,74.18,72.83,73.34,3466500,45.4112277426248,46.0821460184392,45.2434981736712,45.5603206928058,5580143.11870603,0.0,1.0
2007-05-07,72.67,73.42,72.38,73.35,3632400,45.1441028735505,45.6100183428661,44.9639488920818,45.5665328990633,5847197.99924644,0.0,1.0
2007-05-08,73.43,73.85,72.24,72.5,4548500,45.6162305491236,45.8771432119403,44.8769780044762,45.0384953671723,7321875.3715374,0.0,1.0
2007-05-09,74.75,74.76,73.3,73.4,5651900,46.436241775119,46.4424539813766,45.5354718677756,45.597593930351,9098055.93325101,0.0,1.0
2007-05-10,73.81,74.9,73.41,74.51,4533500,45.8522943869102,46.5294248689822,45.6038061366085,46.2871488249381,7297729.36063862,0.0,1.0
2007-05-11,74.88,75.0,73.85,74.1,5549100,46.5170004564671,46.5915469315576,45.8771432119403,46.0324483683789,8932575.27189142,0.0,1.0
2007-05-14,76.3,76.46,74.6,75.0,8043400,47.3991337450379,47.4985290451585,46.3430586812559,46.5915469315576,12947734.9375451,0.0,1.0
2007-05-15,76.01,76.84,75.79,76.03,5614100,47.2189797635692,47.7345928829451,47.0823112259033,47.2314041760843,9037207.9857861,0.0,1.0
2007-05-16,75.95,76.79,75.13,76.5,5897500,47.181706526024,47.7035318516574,46.6723056129056,47.5233778701887,9493406.61836688,0.0,1.0
2007-05-17,74.84,75.2,73.85,75.18,6486100,46.4921516314369,46.7157910567084,45.8771432119403,46.7033666441933,10440896.0860347,0.0,1.0
2007-05-18,74.77,75.25,74.47,75.01,5199400,46.4486661876341,46.7468520879961,46.2622999999079,46.5977591378151,8369651.27113808,0.0,1.0
2007-05-21,74.85,75.26,74.32,74.6,4445700,46.4983638376944,46.7530642942536,46.1691169060448,46.3430586812559,7156394.71017782,0.0,1.0
2007-05-22,75.51,75.73,74.78,74.85,4168700,46.9083694506922,47.0450379883581,46.4548783938917,46.4983638376944,6710498.3755805,0.0,1.0
2007-05-23,76.03,77.25,75.81,75.88,5682700,47.2314041760843,47.9892933395043,47.0947356384184,47.1382210822212,9147635.74229648,0.0,1.0
2007-05-24,75.43,76.98,75.08,76.98,6316100,46.8586718006318,47.8215637705507,46.6412445816179,47.8215637705507,10167241.2958486,0.0,1.0
2007-05-25,75.71,76.59,75.35,75.37,3337400,47.032613575843,47.5792877265066,46.8089741505715,46.8213985630866,5372326.4515706,0.0,1.0
2007-05-29,75.75,76.31,75.28,75.8,3813500,47.0574624008731,47.4053459512954,46.7654887067687,47.0885234321608,6138720.83749761,0.0,1.0
2007-05-30,78.48,78.64,75.3,75.6,8529600,48.7533947091818,48.8527900093025,46.7779131192838,46.96427930701,13730387.6374773,0.0,1.0
2007-05-31,78.58,78.89,77.88,78.59,5709700,48.8155167717572,49.008095165741,48.3806623337294,48.8217289780148,9191098.56191428,0.0,1.0
2007-06-01,78.14,79.46,77.74,78.85,6532100,48.5421796964254,49.3621909224208,48.2936914461238,48.9832463407108,10514943.8527909,0.0,1.0
2007-06-04,78.29,78.41,77.51,77.99,3212700,48.6353627902886,48.709909265379,48.1508107022004,48.4489966025623,5171592.61429882,0.0,1.0
2007-06-05,78.65,78.88,77.8,78.12,3480600,48.85900221556,49.0018829594835,48.330964683669,48.5297552839104,5602840.36895088,0.0,1.0
2007-06-06,78.68,79.12,78.0,78.12,5391900,48.8776388343327,49.1509759096645,48.4552088088199,48.5297552839104,8679525.0776723,0.0,1.0
2007-06-07,77.31,79.28,77.1,78.43,6367900,48.0265665770495,49.2503712097851,47.8961102456412,48.7223336778941,10250625.5201524,0.0,1.0
2007-06-08,78.52,78.58,77.05,77.06,5047500,48.778243534212,48.8155167717572,47.8650492143535,47.871261420611,8125132.66743652,0.0,1.0
2007-06-11,78.75,79.46,78.06,78.57,3694100,48.9211242781354,49.3621909224208,48.4924820463651,48.8093045654997,5946518.59074339,0.0,1.0
2007-06-12,78.08,79.33,78.02,78.3,4579000,48.5049064588802,49.2814322410728,48.4676332213349,48.6415749965461,7370972.2603649,0.0,1.0
2007-06-13,79.93,79.97,78.01,78.27,7961800,49.6541646165253,49.6790134415554,48.4614210150774,48.6229383777735,12816380.6382558,0.0,1.0
2007-06-14,80.73,81.0,79.48,79.48,6187700,50.1511411171286,50.3188706860822,49.3746153349359,49.3746153349359,9960551.44255511,0.0,1.0
2007-06-15,81.11,81.6,81.0,81.55,5875000,50.3872049549151,50.6916030615346,50.3188706860822,50.6605420302469,9457187.60201873,0.0,1.0
2007-06-18,81.85,82.13,81.06,81.11,4548500,50.8469082179731,51.0208499931843,50.3561439236274,50.3872049549151,7321875.3715374,0.0,1.0
2007-06-19,82.49,82.8,81.58,81.85,4052300,51.2444894184558,51.4370678124395,50.6791786490195,50.8469082179731,6523125.33100604,0.0,1.0
2007-06-20,81.38,82.89,81.26,82.88,4160800,50.5549345238687,51.4929776687574,50.4803880487782,51.4867654624999,6697781.47650716,0.0,1.0
2007-06-21,81.47,81.63,80.22,81.01,5261900,50.6108443801866,50.7102396803072,49.834318597994,50.3250828923397,8470259.64988295,0.0,1.0
2007-06-22,80.9,81.99,80.77,81.47,5134200,50.2567486235068,50.9338791055787,50.1759899421587,50.6108443801866,8264696.61043141,0.0,1.0
2007-06-25,80.7,81.58,80.15,80.65,4386400,50.1325044983559,50.6791786490195,49.7908331541912,50.1014434670682,7060937.48042468,0.0,1.0
2007-06-26,80.29,81.14,80.2,80.95,5537900,49.8778040417968,50.4058415736877,49.8218941854789,50.2878096547945,8914546.25042034,0.0,1.0
2007-06-27,79.51,80.29,78.44,79.82,7854800,49.3932519537086,49.8778040417968,48.7285458841517,49.5858303476923,12644139.0938445,0.0,1.0
2007-06-28,79.09,79.63,78.65,79.55,4736600,49.1323392908918,49.467798428799,48.85900221556,49.4181007787387,7624666.34820799,0.0,1.0
2007-06-29,78.3,79.35,77.53,79.02,7513400,48.6415749965461,49.2938566535879,48.1632351147154,49.088853847089,12094575.8857885,0.0,1.0
2007-07-02,80.45,80.87,78.51,78.6,4866900,49.9771993419174,50.2381120047341,48.7720313279545,48.8279411842723,7834414.69621531,0.0,1.0
2007-07-03,77.99,79.19,77.6,79.19,6246900,48.4489966025623,49.1944613534672,48.2067205585182,49.1944613534672,10055847.6989023,0.0,1.0
2007-07-05,77.49,78.38,77.16,78.0,4410300,48.1383862896853,48.6912726466064,47.9333834831864,48.4552088088199,7099410.12445671,0.0,1.0
2007-07-06,78.81,79.14,77.6,77.76,4731900,48.9583975156807,49.1634003221795,48.2067205585182,48.3061158586389,7617100.59812637,0.0,1.0
2007-07-09,79.83,80.79,79.08,79.24,6499300,49.5920425539499,50.1884143546738,49.1261270846343,49.2255223847549,10462144.5756256,0.0,1.0
2007-07-10,81.22,81.84,80.0,80.02,10013300,50.4555392237481,50.8406960117156,49.6976500603281,49.7100744728431,16118750.0621777,0.0,1.0
2007-07-11,82.17,82.58,81.22,81.4,6648900,51.0456988182145,51.3003992747736,50.4555392237481,50.5673589363838,10702960.7909893,0.0,1.0
2007-07-12,84.09,84.15,82.17,82.98,7163500,52.2384424196623,52.2757156572076,51.0456988182145,51.5488875250753,11531329.9382232,0.0,1.0
2007-07-13,85.13,85.9,84.67,84.9,6337700,52.8845118704466,53.3628517522773,52.5987503825997,52.7416311265232,10202011.5515428,0.0,1.0
2007-07-16,85.9,86.49,85.26,85.97,6032800,53.3628517522773,53.7293719214722,52.9652705517946,53.40633719608,9711203.6366738,0.0,1.0
2007-07-17,86.47,87.0,85.99,86.25,5677700,53.7169475089571,54.0461944406068,53.4187616085951,53.5802789712912,9139587.07199689,0.0,1.0
2007-07-18,86.23,86.98,84.83,85.98,7014200,53.7914939840476,54.2593545950651,52.918154176815,53.6355404470418,11244054.0539619,0.36,1.0
2007-07-19,86.98,87.0,85.63,86.76,6256100,54.2593545950651,54.2718308780255,53.4172054952336,54.1221154824999,10028788.253399,0.0,1.0
2007-07-20,83.2,83.2,78.26,79.75,38719900,51.9013371155371,51.9013371155371,48.819695224302,49.7491783048567,62069608.5888627,0.0,1.0
2007-07-23,82.0,82.99,81.39,82.47,10070300,51.1527601379091,51.7703361444522,50.7722335076149,51.4459527874801,16143109.3409958,0.0,1.0
2007-07-24,81.66,82.37,80.91,81.82,8273000,50.9406633275812,51.3835713726777,50.4728027165637,51.0404735912649,13261962.7596058,0.0,1.0
2007-07-25,80.5,82.055,79.56,82.02,9406700,50.2170389158742,51.1870699160504,49.6306536167323,51.1652364208696,15079330.9670959,0.0,1.0
2007-07-26,78.29,80.83,76.8,79.48,11559100,48.8384096487427,50.4228975847219,47.908926568188,49.5807484848904,18529717.6035972,0.0,1.0
2007-07-27,76.02,79.98,75.25,78.7,12589000,47.4223515327299,49.8926555589021,46.942014638752,49.0941734494323,20180690.0979908,0.0,1.0
2007-07-30,77.04,77.75,75.67,76.99,6763900,48.0586419637136,48.5015500088102,47.2040165809217,48.0274512563125,10842812.7534991,0.0,1.0
2007-07-31,78.8,79.7,77.87,78.11,11029000,49.1565548642346,49.7179875974556,48.576407706573,48.7261231020985,17679945.2768878,0.0,1.0
2007-08-01,80.13,80.28,78.08,78.61,10205100,49.9862276811056,50.0797998033091,48.7074086776578,49.0380301761102,16359199.342204,0.0,1.0
2007-08-02,80.67,80.8,79.0,80.25,6631600,50.3230873210382,50.4041831602812,49.2813176938393,50.0610853788684,10630730.3561709,0.0,1.0
2007-08-03,78.96,81.4162,78.92,80.11,7816900,49.2563651279183,50.7885774382931,49.2314125619974,49.9737513981451,12530815.5077436,0.0,1.0
2007-08-06,81.0,81.11,77.65,79.0,7033600,50.5289459898858,50.5975655461684,48.4391685940078,49.2813176938393,11275153.0600705,0.0,1.0
2007-08-07,80.44,81.56,79.46,80.38,6449800,50.1796100669928,50.8782819127789,49.56827220193,50.1421812181114,10339297.4020193,0.0,1.0
2007-08-08,80.9,82.13,79.69,80.3,6859400,50.4665645750835,51.2338559771521,49.7117494559753,50.0922760862695,10995903.221714,0.0,1.0
2007-08-09,78.48,80.48,78.41,79.62,8139000,48.9569343368672,50.2045626329137,48.9132673465055,49.6680824656137,13047155.1916393,0.0,1.0
2007-08-10,77.55,78.5,76.89,77.68,8464000,48.3767871792055,48.9694106198276,47.9650698415101,48.4578830184485,13568143.6960357,0.0,1.0
2007-08-13,77.9,79.3,77.81,78.11,3866600,48.5951221310137,49.4684619382463,48.5389788576916,48.7261231020985,6198320.46492105,0.0,1.0
2007-08-14,76.77,78.21,76.59,77.91,5190900,47.8902121437473,48.7885045169009,47.7779255971032,48.6013602724939,8321228.39222023,0.0,1.0
2007-08-15,74.95,77.32,74.53,76.5,7455600,46.754870394345,48.2333099251601,46.4928684521752,47.7217823237811,11951636.5950099,0.0,1.0
2007-08-16,73.0,74.11,70.59,73.0,16052900,45.5384328056996,46.2308665100054,44.0350407089635,45.5384328056996,25733465.7299258,0.0,1.0
2007-08-17,72.64,75.7,71.81,75.24,10761200,45.3138597124112,47.2227310053624,44.7960939695519,46.9357764972717,17250650.7492651,0.0,1.0
2007-08-20,74.05,74.8,72.23,72.97,6780200,46.193437661124,46.6612982721415,45.0580959117217,45.5197183812589,10868942.3307965,0.0,1.0
2007-08-21,74.28,75.0,73.3,74.31,4737700,46.3369149151694,46.7860611017461,45.7255770501066,46.3556293396101,7594729.96085876,0.0,1.0
2007-08-22,75.3,76.24,74.88,75.25,5236400,46.9732053461531,47.559590645295,46.7112034039833,46.942014638752,8394166.78283573,0.0,1.0
2007-08-23,75.17,76.5,74.32,75.98,5548200,46.8921095069101,47.7217823237811,46.3618674810903,47.397398966809,8893995.13874592,0.0,1.0
2007-08-24,76.32,76.41,74.8,75.43,3483400,47.6094957771369,47.665639050459,46.6612982721415,47.0543011853962,5584034.94219883,0.0,1.0
2007-08-27,76.0,76.89,75.51,75.87,3136400,47.4098752497694,47.9650698415101,47.104206317238,47.3287794105264,5027779.52365862,0.0,1.0
2007-08-28,74.16,76.24,74.09,75.98,4653000,46.2620572174066,47.559590645295,46.218390227045,47.397398966809,7458952.34140528,0.0,1.0
2007-08-29,75.04,75.0975,73.35,74.23,4401200,46.8110136676671,46.8468829811784,45.7567677575077,46.3057242077682,7055306.47861442,0.0,1.0
2007-08-30,74.66,75.7,74.2,74.47,3579600,46.5739642914182,47.2227310053624,46.2870097833275,46.4554396032938,5738247.53950019,0.0,1.0
2007-08-31,75.77,76.28,75.21,75.66,3341500,47.2663979957241,47.5845432112159,46.917062072831,47.1977784394415,5356563.34597157,0.0,1.0
2007-09-04,76.85,77.37,75.47,75.8,4472000,47.9401172755892,48.2645006325613,47.0792537513171,47.2851124201648,7168801.82049526,0.0,1.0
2007-09-05,75.54,76.95,75.06,76.25,4675700,47.1229207416787,48.0024986903915,46.8234899506275,47.5658287867752,7495341.38463544,0.0,1.0
2007-09-06,75.75,76.82,74.68,75.7,4614200,47.2539217127636,47.9214028511485,46.5864405743787,47.2227310053624,7396754.32918811,0.0,1.0
2007-09-07,73.44,74.5,73.1,74.2,6396200,45.8129110308298,46.4741540277345,45.6008142205019,46.2870097833275,10253374.3748327,0.0,1.0
2007-09-10,73.74,74.47,72.64,73.55,4753800,46.0000552752368,46.4554396032938,45.3138597124112,45.8815305871124,7620538.92984579,0.0,1.0
2007-09-11,73.89,74.78,73.5,74.1,4688900,46.0936273974403,46.648821989181,45.8503398797112,46.2246283685252,7516501.53312169,0.0,1.0
2007-09-12,72.77,74.0,72.5,73.74,5656100,45.3949555516542,46.1622469537229,45.2265257316879,46.0000552752368,9066963.32220555,0.0,1.0
2007-09-13,72.99,73.4,72.62,73.17,4667100,45.5321946642193,45.7879584649089,45.3013834294507,45.6444812108635,7481555.22728834,0.0,1.0
2007-09-14,73.16,73.8,72.2,72.29,4028800,45.6382430693833,46.0374841241182,45.0393814872809,45.095524760603,6458333.80465369,0.0,1.0
2007-09-17,73.69,74.6,73.0,73.0,4660800,45.9688645678356,46.5365354425368,45.5384328056996,45.5384328056996,7471456.0655108,0.0,1.0
2007-09-18,77.46,77.96,74.18,74.2,7461900,48.3206439058834,48.6325509798951,46.2745335003671,46.2870097833275,11961735.7567875,0.0,1.0
2007-09-19,77.91,80.17,77.65,78.66,7598000,48.6013602724939,50.0111802470265,48.4391685940078,49.0692208835113,12179909.7120132,0.0,1.0
2007-09-20,77.37,77.92,76.61,77.9,4506500,48.2645006325613,48.6075984139741,47.7904018800636,48.5951221310137,7224106.75403888,0.0,1.0
2007-09-21,78.16,78.36,77.37,78.14,5950300,48.7573138094997,48.8820766391044,48.2645006325613,48.7448375265392,9538578.14680074,0.0,1.0
2007-09-24,77.72,79.75,77.45,78.64,5683000,48.4828355843695,49.7491783048567,48.3144057644032,49.0567446005509,9110085.13995405,0.0,1.0
2007-09-25,76.37,77.31,75.97,76.98,6759000,47.640686484538,48.2270717836799,47.3911608253287,48.0212131148322,10834957.8498943,0.0,1.0
2007-09-26,76.66,76.78,75.38,76.78,6032600,47.8215925874648,47.8964502852276,47.023110477995,47.8964502852276,9670508.46652944,0.0,1.0
2007-09-27,77.47,78.03,76.75,77.03,4773400,48.3268820473636,48.6762179702567,47.8777358607869,48.0524038222334,7651958.54426478,0.0,1.0
2007-09-28,78.43,79.0,77.44,77.5,5644800,48.925743629466,49.2813176938393,48.3081676229229,48.3455964718043,9048848.95266807,0.0,1.0
2007-10-01,79.56,80.04,78.43,78.91,4480100,49.6306536167323,49.9300844077835,48.925743629466,49.2251744205172,7181786.45706637,0.0,1.0
2007-10-02,79.64,80.17,78.43,79.97,5048900,49.6805587485742,50.0111802470265,48.925743629466,49.8864174174218,8093596.49183776,0.0,1.0
2007-10-03,78.56,79.65,78.05,79.64,4610400,49.006839468709,49.6867968900544,48.6886942532172,49.6805587485742,7390662.77129055,0.0,1.0
2007-10-04,78.64,78.99,77.17,78.57,4306000,49.0567446005509,49.275079552359,48.1397378029567,49.0130776101892,6902696.92286506,0.0,1.0
2007-10-05,80.33,81.0,79.01,79.01,6658300,50.1109905107102,50.5289459898858,49.2875558353195,49.2875558353195,10673531.565609,0.0,1.0
2007-10-08,81.34,81.61,80.48,80.74,3633100,50.7410428002137,50.90947262018,50.2045626329137,50.3667543113998,5824010.26253161,0.0,1.0
2007-10-09,82.51,82.74,81.08,81.69,4899600,51.470905353401,51.6143826074463,50.5788511217277,50.9593777520219,7854262.38812579,0.0,1.0
2007-10-10,81.16,82.41,80.31,82.4,5167600,50.6287562535696,51.4085239385987,50.0985142277498,51.4022857971184,8283877.52405887,0.0,1.0
2007-10-11,79.44,81.76,78.62,81.53,6784000,49.5557959189695,51.0030447423835,49.0442683175904,50.8595674883382,10875033.8886941,0.0,1.0
2007-10-12,80.3,80.45,78.86,79.9,4482700,50.0922760862695,50.185848208473,49.193983713116,49.8427504270602,7185954.36510154,0.0,1.0
2007-10-15,78.84,80.1,77.75,79.51,6570500,49.1815074301555,49.9675132566649,48.5015500088102,49.5994629093311,10532784.5173444,0.0,1.0
2007-10-16,77.75,78.99,77.3,78.5,6320200,48.5015500088102,49.275079552359,48.2208336421997,48.9694106198276,10131543.2168815,0.0,1.0
2007-10-17,77.13,78.86,76.25,78.35,7299000,48.1147852370357,49.193983713116,47.5658287867752,48.8758384976241,11700600.2879684,0.0,1.0
2007-10-18,77.66,77.75,75.25,76.8,7790900,48.6699798287764,48.7263833593532,47.1596186211103,48.1310127588209,12431509.0355198,0.36,1.0
2007-10-19,73.57,75.7,72.8,74.61,19710700,46.1067527170111,47.441636273994,45.6241891776323,46.7585268481201,31451275.8662568,0.0,1.0
2007-10-22,73.5,74.11,71.63,72.65,10289100,46.0628833043403,46.4451739004716,44.8909432801346,45.5301832933377,16417748.8630796,0.0,1.0
2007-10-23,74.42,74.6,73.09,73.8,7150800,46.6394527280137,46.7522597891672,45.8059338872685,46.2508950729295,11410136.8020633,0.0,1.0
2007-10-24,75.79,75.98,74.0,74.0,9153500,47.4980398045708,47.6171139246772,46.3762362519889,46.3762362519889,14605734.6335636,0.0,1.0
2007-10-25,74.67,75.85,73.58,75.24,6588900,46.796129201838,47.5356421582886,46.1130197759641,47.1533515621573,10513543.9915974,0.0,1.0
2007-10-26,75.04,75.1,73.75,74.6,4844400,47.0280103830979,47.0656127368158,46.2195597781646,46.7522597891672,7729941.64623754,0.0,1.0
2007-10-29,73.9,75.36,73.8,75.01,6442200,46.3135656624592,47.228556269593,46.2508950729295,47.009209206239,10279462.9001303,0.0,1.0
2007-10-30,73.46,74.29,73.23,73.85,4088700,46.0378150685284,46.5579809616251,45.8936727126101,46.2822303676943,6524112.87444708,0.0,1.0
2007-10-31,74.61,75.16,73.25,73.41,6216400,46.7585268481201,47.1032150905336,45.906206830516,46.0064797737636,9919166.30535693,0.0,1.0
2007-11-01,73.31,74.29,72.84,74.29,6177600,45.9438091842339,46.5579809616251,45.6492574134442,46.5579809616251,9857255.28730018,0.0,1.0
2007-11-02,74.76,75.13,72.57,73.51,5967900,46.8525327324147,47.0844139136747,45.480046821714,46.0691503632933,9522648.57373071,0.0,1.0
2007-11-05,73.5,74.12,73.12,73.56,5979600,46.0628833043403,46.4514409594246,45.8247350641274,46.1004856580581,9541317.61783544,0.0,1.0
2007-11-06,74.92,75.0,73.5,73.56,5091300,46.9528056756623,47.002942147286,46.0628833043403,46.1004856580581,8123906.3461913,0.0,1.0
2007-11-07,73.6,74.98,73.6,74.01,4672300,46.12555389387,46.9904080293801,46.12555389387,46.3825033109419,7455331.17697046,0.0,1.0
2007-11-08,72.43,73.83,71.82,73.66,9649900,45.3923079963724,46.2696962497884,45.0100174002411,46.1631562475879,15397812.7099388,0.0,1.0
2007-11-09,70.41,72.0948,69.67,71.94,8790800,44.1263620878721,45.1822361802688,43.6625997253522,45.0852221076768,14026994.2663168,0.0,1.0
2007-11-12,69.6,70.55,69.48,70.25,7588200,43.6187303126814,44.2141009132137,43.5435256052458,44.0260891446246,12108071.8355172,0.0,1.0
2007-11-13,71.07,71.3,69.03,70.09,7243000,44.5399879787682,44.6841303346866,43.2615079523621,43.925816201377,11557255.2521878,0.0,1.0
2007-11-14,70.03,72.0,69.85,71.64,7500400,43.8882138476592,45.1228244613946,43.7754067865057,44.8972103390876,11967974.222492,0.0,1.0
2007-11-15,69.73,70.65,69.29,69.89,7699600,43.7002020790701,44.2767715027435,43.4244514851393,43.8004750223176,12285826.665711,0.0,1.0
2007-11-16,69.44,70.25,68.54,70.06,7640300,43.5184573694339,44.0260891446246,42.9544220636665,43.9070150245181,12191204.9293511,0.0,1.0
2007-11-19,68.2,69.5,67.41,69.4,7385700,42.7413420592654,43.5560597231517,42.2462444019807,43.493389133622,11784953.7644738,0.0,1.0
2007-11-20,68.28,69.23,67.16,68.17,7487700,42.7914785308892,43.3868491314215,42.0895679281564,42.7225408824065,11947709.5335919,0.0,1.0
2007-11-21,67.94,68.73,67.0,67.57,6311100,42.5783985264882,43.0734961837729,41.9892949849089,42.3465173452282,10070273.8674696,0.0,1.0
2007-11-23,68.63,68.73,67.64,68.53,2459900,43.0108255942432,43.0734961837729,42.390386757899,42.9481550047135,3925126.63190069,0.0,1.0
2007-11-26,67.83,69.71,67.75,68.59,4521900,42.5094608780055,43.6876679611641,42.4593244063817,42.9857573584313,7215346.19976086,0.0,1.0
2007-11-27,68.82,69.43,67.8956,68.3,7098800,43.1298997143497,43.5121903104809,42.550572784737,42.8040126487952,11327163.2727089,0.0,1.0
2007-11-28,71.19,71.35,68.82,69.0,6637000,44.6151926862039,44.7154656294514,43.1298997143497,43.2427067755032,10590294.5062502,0.0,1.0
2007-11-29,71.72,72.34,70.75,71.1,5272100,44.9473468107114,45.3359044657956,44.3394420922732,44.5587891556272,8412398.9251773,0.0,1.0
2007-11-30,71.9,73.31,71.33,72.5,5655000,45.0601538718649,45.9438091842339,44.7029315115455,45.4361774090432,9023371.31728868,0.0,1.0
2007-12-03,72.06,72.68,71.03,71.41,5505400,45.1604268151124,45.5489844701967,44.5149197429564,44.7530679831693,8784662.85591532,0.0,1.0
2007-12-04,72.01,72.26,71.3,71.77,5083200,45.1290915203476,45.2857679941719,44.6841303346866,44.9786821054763,8110981.62334956,0.0,1.0
2007-12-05,72.71,73.03,72.21,72.93,4418300,45.5677856470556,45.7683315335507,45.254432699407,45.7056609440209,7050037.39897021,0.0,1.0
2007-12-06,74.35,74.4,72.37,72.68,4659200,46.5955833153429,46.6269186101078,45.3547056426545,45.5489844701967,7434428.23015233,0.0,1.0
2007-12-07,74.2,74.77,73.71,74.34,3804500,46.5015774310483,46.8587997913677,46.1944915423527,46.5893162563899,6070630.6236295,0.0,1.0
2007-12-10,76.58,77.22,74.2,74.22,7569700,47.9931374618555,48.3942292348457,46.5015774310483,46.5141115489543,12078552.4068046,0.0,1.0
2007-12-11,73.72,77.26,73.66,76.8,8788500,46.2007586013057,48.4192974706576,46.1631562475879,48.1310127588209,14023324.2832876,0.0,1.0
2007-12-12,73.82,75.87,73.16,75.25,6841900,46.2634291908354,47.5481762761946,45.8498032999393,47.1596186211103,10917242.1248024,0.0,1.0
2007-12-13,74.22,74.51,73.29,73.5,4558100,46.5141115489543,46.6958562585904,45.9312750663279,46.0628833043403,7273108.54134987,0.0,1.0
2007-12-14,73.39,74.52,73.3,73.54,4083100,45.9939456558576,46.7021233175434,45.9375421252809,46.0879515401522,6515177.26359353,0.0,1.0
2007-12-17,71.16,72.15,70.91,71.72,9342800,44.596391509345,45.2168303456892,44.4397150355207,44.9473468107114,14907790.1933094,0.0,1.0
2007-12-18,71.05,71.97,70.07,71.34,7376600,44.5274538608623,45.1040232845357,43.9132820834711,44.7091985704985,11770433.3968367,0.0,1.0
2007-12-19,70.84,71.68,70.1742,70.92,4241800,44.3958456228499,44.9222785748995,43.9785848377611,44.4459820944737,6768406.09260391,0.0,1.0
2007-12-20,71.51,71.84,70.71,71.21,3286600,44.815738572699,45.0225515181471,44.3143738564613,44.6277268041098,5244246.18415579,0.0,1.0
2007-12-21,72.73,73.36,71.37,71.97,7334400,45.5803197649615,45.9751444789987,44.7279997473574,45.1040232845357,11703097.1864761,0.0,1.0
2007-12-24,72.7,73.21,72.1,73.0,2176100,45.5615185881026,45.8811385947041,45.1854950509243,45.7495303566917,3472282.63900122,0.0,1.0
2007-12-26,73.69,73.9299,72.45,72.61,3466500,46.1819574244468,46.3323041687286,45.4048421142783,45.5051150575259,5531302.68282603,0.0,1.0
2007-12-27,72.73,73.87,72.42,72.88,3336500,45.5803197649615,46.2947644856003,45.3860409374194,45.6743256492561,5323868.85944009,0.0,1.0
2007-12-28,73.16,73.65,72.9,73.01,3043600,45.8498032999393,46.1568891886349,45.686859767162,45.7557974156447,4856504.49890359,0.0,1.0
2007-12-31,72.56,73.71,72.39,73.0,2639600,45.473779762761,46.1944915423527,45.3672397605605,45.7495303566917,4211864.00161188,0.0,1.0
2008-01-02,70.63,72.67,70.05,72.63,6337800,44.2642373848375,45.5427174112437,43.9007479655652,45.5176491754318,10112877.5835035,0.0,1.0
2008-01-03,70.38,71.49,69.94,70.92,4385900,44.1075609110132,44.803204454793,43.8318103170825,44.4459820944737,6998338.50760326,0.0,1.0
2008-01-04,68.53,69.94,68.1,69.3,7697200,42.9481550047135,43.8318103170825,42.6786714697357,43.4307185440923,12281997.1182024,0.0,1.0
2008-01-07,68.73,69.13,67.8,69.0,8790400,43.0734961837729,43.3241785418918,42.4906597011466,43.2427067755032,14026356.0083987,0.0,1.0
2008-01-08,67.15,69.49,67.04,69.49,7662300,42.0833008692034,43.5497926641988,42.0143632207208,43.5497926641988,12226309.1148472,0.0,1.0
2008-01-09,67.23,67.26,65.25,66.8,9845500,42.1334373408272,42.1522385176861,40.8925596681389,41.8639538058494,15709920.8318949,0.0,1.0
2008-01-10,67.41,68.2,65.54,66.6,6914600,42.2462444019807,42.7413420592654,41.074304377775,41.73861262679,11033245.501419,0.0,1.0
2008-01-11,66.01,68.33,66.0,67.75,9247500,41.3688561485647,42.8228138256541,41.3625890896117,42.4593244063817,14755725.2443195,0.0,1.0
2008-01-14,67.27,67.5,65.84,66.41,8106700,42.1585055766391,42.3026479325574,41.2623161463642,41.6195385066835,12935413.6618681,0.0,1.0
2008-01-15,65.4,66.73,65.22,66.2,9353400,40.9865655524334,41.8200843931786,40.8737584912799,41.4879302686711,14924704.0281393,0.0,1.0
2008-01-16,64.27,66.2,63.9048,65.21,13079600,40.2783878907476,41.4879302686711,40.0495148977851,40.867491432327,20870395.6642987,0.0,1.0
2008-01-17,62.47,64.83,62.14,64.33,11011400,39.3759314015198,40.8634805948539,39.1679266414349,40.5483218674526,17469609.8229552,0.36,1.0
2008-01-18,62.81,65.05,62.3,63.03,9225400,39.5902393361526,41.0021504349105,39.2687774342033,39.7289091762092,14636116.9751976,0.0,1.0
2008-01-22,63.82,64.45,59.6,60.1,9870200,40.2268599655033,40.6239599620289,37.5669203062362,37.8820790336375,15659093.5643544,0.0,1.0
2008-01-23,65.08,65.19,61.19,62.45,10896500,41.0210599585546,41.0903948785829,38.5691250593724,39.3633250524237,17287320.7254147,0.0,1.0
2008-01-24,65.25,65.97,64.21,65.3,8160300,41.128213925871,41.5820424933289,40.4726837728763,41.1597297986112,12946333.5305467,0.0,1.0
2008-01-25,65.93,67.75,65.11,67.62,9286700,41.5568297951368,42.7040075628776,41.0399694821987,42.6220662937533,14733369.5572623,0.0,1.0
2008-01-28,68.21,68.63,64.97,66.69,10984100,42.9939535920868,43.2586869231039,40.9517250385263,42.0358710607868,17426298.3141401,0.0,1.0
2008-01-29,68.99,69.62,68.49,68.78,8283600,43.4856012068328,43.8827012033585,43.1704424794315,43.3532345413243,13141949.2461841,0.0,1.0
2008-01-30,68.44,70.47,68.29,68.97,7904500,43.1389266066914,44.4184710399407,43.044378988471,43.4729948577368,12540506.2794512,0.0,1.0
2008-01-31,70.99,71.64,67.5,67.51,8826800,44.7462361164381,45.1559424620598,42.5464281991769,42.552731373725,14003737.2164539,0.0,1.0
2008-02-01,71.76,72.17,70.6,71.31,6526400,45.2315805566361,45.4900107131052,44.5004123090651,44.9479377019749,10354147.6604732,0.0,1.0
2008-02-04,70.95,71.98,70.6,71.78,4565300,44.721023418246,45.3702503966927,44.5004123090651,45.2441869057322,7242858.28548027,0.0,1.0
2008-02-05,67.52,70.1,67.52,69.84,11709400,42.559034548273,44.1852535816638,42.559034548273,44.0213710434151,18576988.3267261,0.0,1.0
2008-02-06,67.98,69.05,67.55,68.12,7305000,42.8489805774822,43.523420254121,42.5779440719171,42.9372250211546,11589398.2378887,0.0,1.0
2008-02-07,68.32,68.9,67.32,67.76,6506000,43.0632885121151,43.4288726359006,42.4329710573125,42.7103107374256,10321783.0165235,0.0,1.0
2008-02-08,68.01,68.69,67.62,68.16,4496000,42.8678901011263,43.2965059703921,42.6220662937533,42.9624377193467,7132913.68618038,0.0,1.0
2008-02-11,69.42,69.43,67.56,68.12,4979000,43.756637712398,43.762940886946,42.5842472464651,42.9372250211546,7899194.22675536,0.0,1.0
2008-02-12,70.0,71.26,69.61,69.98,6703400,44.1222218361835,44.9164218292348,43.8763980288105,44.1096154870874,10634958.5418019,0.0,1.0
2008-02-13,71.65,71.91,70.15,70.69,7502000,45.1622456366078,45.3261281748565,44.2167694544039,44.5571408799973,11901939.1623054,0.0,1.0
2008-02-14,70.44,71.99,70.19,71.95,5418800,44.3995615162967,45.3765535712407,44.241982152596,45.3513408730486,8596937.87426027,0.0,1.0
2008-02-15,69.95,70.34,69.18,70.33,5355800,44.0907059634434,44.3365297708164,43.6053615232453,44.3302265962684,8496988.23853311,0.0,1.0
2008-02-19,70.4,71.11,69.86,70.42,5415300,44.3743488181046,44.8218742110144,44.0339773925111,44.3869551672006,8591385.11671988,0.0,1.0
2008-02-20,71.25,71.5,69.46,69.93,4717500,44.9101186546868,45.0676980183874,43.7818504105901,44.0780996143473,7484323.91337987,0.0,1.0
2008-02-21,70.79,72.18,70.55,71.7,5371200,44.6201726254776,45.4963138876532,44.4688964363249,45.193761509348,8521420.37171086,0.0,1.0
2008-02-22,71.18,71.65,69.82,70.95,5231500,44.8659964328506,45.1622456366078,44.008764694319,44.721023418246,8299786.02074125,0.0,1.0
2008-02-25,72.25,72.33,70.63,71.25,5190100,45.5404361094894,45.5908615058736,44.5193218327091,44.9101186546868,8234104.83154911,0.0,1.0
2008-02-26,73.3,73.76,71.78,72.0,6203900,46.2022694370321,46.4922154662414,45.2441869057322,45.3828567457887,9842500.71567938,0.0,1.0
2008-02-27,74.22,75.19,72.53,73.0,7163300,46.7821614954506,47.3935694266091,45.7169249968341,46.0131742005914,11364590.8826103,0.0,1.0
2008-02-28,74.39,74.7,73.15,73.83,6024500,46.889315462767,47.0847138737558,46.1077218188118,46.5363376880775,9557882.22918009,0.0,1.0
2008-02-29,72.33,74.34,72.0,73.81,8823500,45.5908615058736,46.8577995900269,45.3828567457887,46.5237313389815,13998501.7593444,0.0,1.0
2008-03-03,73.2,73.61,72.1,73.13,6104700,46.1392376915519,46.397667848021,45.445888491269,46.0951154697157,9685119.70196293,0.0,1.0
2008-03-04,71.74,72.88,70.47,72.67,7998400,45.2189742075401,45.937536106015,44.4184710399407,45.8051694405065,12689478.8317494,0.0,1.0
2008-03-05,71.85,72.77,70.89,71.67,7258800,45.2883091275683,45.8682011859868,44.6832043709578,45.1748519857039,11516101.8383555,0.0,1.0
2008-03-06,70.75,71.84,70.64,71.64,5442600,44.5949599272855,45.2820059530203,44.5256250072572,45.1559424620598,8634696.62553499,0.0,1.0
2008-03-07,69.84,71.11,68.9,70.04,6961000,44.0213710434151,44.8218742110144,43.4288726359006,44.1474345343756,11043641.4967753,0.0,1.0
2008-03-10,68.72,70.31,68.3,70.0,7146000,43.3154154940361,44.3176202471723,43.050682163019,44.1222218361835,11337144.3953392,0.0,1.0
2008-03-11,72.61,72.73,69.52,69.52,7690800,45.7673503932183,45.8429884877947,43.8196694578782,43.8196694578782,12201470.7690561,0.0,1.0
2008-03-12,75.25,76.64,73.75,73.76,14346200,47.4313884738973,48.3075297360729,46.4859122916933,46.4922154662414,22760277.2074468,0.0,1.0
2008-03-13,75.67,76.05,73.33,74.27,8559700,47.6961218049144,47.9356424377394,46.2211789606762,46.8136773681907,13579982.4910138,0.0,1.0
2008-03-14,74.79,76.8,73.48,76.5,8571100,47.1414424446881,48.4083805288413,46.3157265788966,48.2192852924005,13598068.615574,0.0,1.0
2008-03-17,74.46,75.22,72.51,72.87,8913600,46.9334376846032,47.4124789502532,45.7043186477381,45.931232931467,14141445.6034558,0.0,1.0
2008-03-18,76.87,76.87,74.63,76.0,9404400,48.4525027506775,48.4525027506775,47.0405916519196,47.9041265649992,14920100.8608351,0.0,1.0
2008-03-19,73.73,77.0,73.73,76.98,7377400,46.4733059425973,48.5344440198018,46.4733059425973,48.5218376707058,11704260.9938672,0.0,1.0
2008-03-20,73.82,74.28,72.8,74.11,9254000,46.5300345135295,46.8199805427387,45.8871107096308,46.7128265754223,14681490.9368134,0.0,1.0
2008-03-24,76.03,76.5,74.06,74.06,5374000,47.9230360886433,48.2192852924005,46.6813107026821,46.6813107026821,8525862.57774318,0.0,1.0
2008-03-25,76.64,76.94,75.32,76.32,5211600,48.3075297360729,48.4966249725137,47.4755106957334,48.1058281505361,8268214.6278687,0.0,1.0
2008-03-26,77.36,77.61,75.87,76.0,7498900,48.7613583035308,48.9189376672314,47.8221852958749,47.9041265649992,11897021.0056268,0.0,1.0
2008-03-27,77.03,78.0,76.71,77.58,7068200,48.5533535434459,49.1647614746045,48.3516519579091,48.9000281435874,11213714.5277269,0.0,1.0
2008-03-28,77.09,78.0,76.44,77.37,4421300,48.5911725907341,49.1647614746045,48.1814662451124,48.7676614780788,7014401.97524673,0.0,1.0
2008-03-31,78.29,78.63,77.0,77.09,6068700,49.3475535364972,49.5618614711301,48.5344440198018,48.5911725907341,9628005.62440456,0.0,1.0
2008-04-01,79.98,79.99,78.79,78.89,9342800,50.4127900351137,50.4190932096617,49.6627122638985,49.7257440093788,14822372.3281241,0.0,1.0
2008-04-02,78.51,79.98,78.09,79.89,8160000,49.4862233765538,50.4127900351137,49.2214900455367,50.3560614641814,12945857.5799003,0.0,1.0
2008-04-03,77.07,78.36,76.78,78.19,7971500,48.578566241638,49.3916757583334,48.3957741797453,49.284521791017,12646801.923796,0.0,1.0
2008-04-04,77.83,78.57,76.85,76.86,4885200,49.057607507288,49.524042423842,48.4398964015814,48.4461995761295,7750380.32467269,0.0,1.0
2008-04-07,77.25,78.45,76.97,78.03,5320900,48.6920233835025,49.4484043292656,48.5155344961578,49.1836709982485,8441619.31334457,0.0,1.0
2008-04-08,77.59,77.92,76.47,76.85,4019000,48.9063313181354,49.1143360782203,48.2003757687565,48.4398964015814,6376152.15853179,0.0,1.0
2008-04-09,76.16,77.74,75.65,77.74,4582900,48.0049773577676,49.0008789363558,47.6835154558183,49.0008789363558,7270780.72339771,0.0,1.0
2008-04-10,75.71,76.93,75.5,76.02,6994500,47.7213345031065,48.4903217979657,47.5889678375979,47.9167329140953,11096789.3189476,0.0,1.0
2008-04-11,74.8,75.85,74.38,75.12,9044900,47.1477456192361,47.8095789467788,46.883012288219,47.3494472047729,14349753.3363285,0.0,1.0
2008-04-14,75.54,76.02,74.7,74.99,4447000,47.61418053579,47.9167329140953,47.0847138737558,47.2675059356486,7055175.0806148,0.0,1.0
2008-04-15,75.95,76.75,74.91,76.14,5458400,47.8726106922591,48.3768646561012,47.2170805392644,47.9923710086716,8659763.3595745,0.0,1.0
2008-04-16,79.02,79.17,76.52,76.53,7640200,49.8076852785031,49.9022328967235,48.2318916414966,48.2381948160446,12121193.7600435,0.0,1.0
2008-04-17,78.59,80.0,77.61,77.85,9966100,49.763563056667,50.6563817856388,49.1430223797929,49.2949915251498,15739142.273798,0.36,1.0
2008-04-18,85.28,85.45,81.0,82.0,20117900,53.999702983491,54.1073477947855,51.2895865579593,51.9227913302798,31771554.6051155,0.0,1.0
2008-04-21,83.33,84.45,82.05,83.76,9813300,52.7649536774661,53.474143022465,51.9544515688958,53.0372317295639,15497830.1316926,0.0,1.0
2008-04-22,82.01,83.34,81.35,83.05,5720100,51.929123378003,52.7712857251893,51.5112082282715,52.5876563412163,9033570.57628882,0.0,1.0
2008-04-23,81.69,82.77,81.37,82.5,4773400,51.7264978508605,52.4103590049666,51.5238723237179,52.2393937164401,7538477.61207969,0.0,1.0
2008-04-24,81.82,82.5,80.52,81.98,5305700,51.8088144712621,52.2393937164401,50.9856482672455,51.9101272348334,8379121.9395842,0.0,1.0
2008-04-25,82.25,82.89,81.21,82.53,4084500,52.0810925233599,52.4863435776451,51.4225595601466,52.2583898596097,6450519.9242761,0.0,1.0
2008-04-28,83.03,83.6,82.3,82.6,4683900,52.5749922457699,52.9359189659926,52.112752761976,52.3027141936721,7397133.13093813,0.0,1.0
2008-04-29,81.51,83.09,81.4,82.76,4509500,51.6125209918428,52.6129845321092,51.5428684668875,52.4040269572434,7121708.8012053,0.0,1.0
2008-04-30,81.88,83.31,81.65,82.35,6032000,51.8468067576014,52.7522895820197,51.7011696599677,52.144413000592,9526144.24855756,0.0,1.0
2008-05-01,82.35,82.67,80.55,81.92,5369900,52.144413000592,52.3470385277345,51.0046444104151,51.8721349484942,8480510.94169915,0.0,1.0
2008-05-02,82.8,83.64,82.12,83.29,4511400,52.4293551481362,52.9612471568854,51.9987759029583,52.7396254865732,7124709.41030216,0.0,1.0
2008-05-05,82.75,83.03,82.0,83.03,3944500,52.3976949095202,52.5749922457699,51.9227913302798,52.5749922457699,6229422.41187588,0.0,1.0
2008-05-06,83.23,83.49,81.78,81.78,4163100,52.701633200234,52.8662664410373,51.7834862803693,51.7834862803693,6574650.38480936,0.0,1.0
2008-05-07,81.63,83.64,81.47,82.75,4932000,51.6885055645212,52.9612471568854,51.58719280095,52.3976949095202,7788949.50827022,0.0,1.0
2008-05-08,82.42,82.73,81.51,82.1,3065500,52.1887373346544,52.3850308140738,51.6125209918428,51.9861118075119,4841245.88759172,0.0,1.0
2008-05-09,81.76,82.39,81.33,81.97,3818900,51.7708221849229,52.1697411914848,51.4985441328251,51.9037951871102,6031066.35789398,0.0,1.0
2008-05-12,83.82,84.22,81.71,82.23,5167200,53.0752240159031,53.3285059248313,51.7391619463069,52.0684284279135,8160393.32910257,0.0,1.0
2008-05-13,84.07,84.5,82.7,84.21,4592000,53.2335252089832,53.505803261081,52.3660346709042,53.3221738771081,7251998.40672685,0.0,1.0
2008-05-14,82.75,84.1,82.17,83.04,6859800,52.3976949095202,53.2525213521528,52.0304361415743,52.5813242934931,10833462.2540211,0.0,1.0
2008-05-15,83.5,84.14,82.4,82.76,4633300,52.8725984887605,53.2778495430457,52.176073239208,52.4040269572434,7317222.17288492,0.0,1.0
2008-05-16,83.7,83.97,82.59,83.77,5242000,52.9992394432246,53.1702047317512,52.2963821459489,53.0435637772871,8278522.57144211,0.0,1.0
2008-05-19,84.28,85.96,83.63,83.9,6906700,53.3664982111705,54.4302822286689,52.9549151091622,53.1258803976887,10907529.9206752,0.0,1.0
2008-05-20,83.84,84.05,82.75,83.92,5570300,53.0878881113495,53.2208611135368,52.3976949095202,53.1385444931352,8796996.2380206,0.0,1.0
2008-05-21,83.4,85.74,83.04,83.83,7220200,52.8092780115285,54.2909771787584,52.5813242934931,53.0815560636263,11402630.4216571,0.0,1.0
2008-05-22,82.22,83.72,81.94,83.65,5026900,52.0620963801903,53.0119035386711,51.8847990439406,52.9675792046086,7938822.03631865,0.0,1.0
2008-05-23,81.55,82.99,80.6,81.96,5674900,51.6378491827356,52.5496640548771,51.0363046490311,51.897463139387,8962187.66514247,0.0,1.0
2008-05-27,81.95,82.2322,80.84,81.43,4871400,51.8911310916638,52.0698214784126,51.1882737943881,51.5618646100571,7693245.87075984,0.0,1.0
2008-05-28,83.19,83.37,82.11,82.33,4773700,52.6763050093412,52.7902818683589,51.9924438552351,52.1317489051456,7538951.39246341,0.0,1.0
2008-05-29,82.78,83.91,82.59,83.2,4195900,52.4166910526898,53.1322124454119,52.2963821459489,52.6826370570644,6626450.37342883,0.0,1.0
2008-05-30,82.64,83.19,82.23,83.19,4921700,52.3280423845649,52.6763050093412,52.0684284279135,52.6763050093412,7772683.04842935,0.0,1.0
2008-06-02,82.33,83.12,81.79,82.97,5882900,52.1317489051456,52.6319806752788,51.7898183280925,52.5369999594307,9290675.39785134,0.0,1.0
2008-06-03,82.42,83.3,81.66,82.72,4960200,52.1887373346544,52.7459575342965,51.7075017076909,52.3786987663506,7833484.8643394,0.0,1.0
2008-06-04,82.46,83.65,82.0,82.35,5724100,52.2140655255472,52.9675792046086,51.9227913302798,52.144413000592,9039887.64807169,0.0,1.0
2008-06-05,82.73,82.8,81.0,81.87,6968200,52.3850308140738,52.4293551481362,51.2895865579593,51.8404747098782,11004654.8993367,0.0,1.0
2008-06-06,79.99,82.26,79.99,81.88,9444800,50.6500497379156,52.0874245710831,50.6500497379156,51.8468067576014,14915869.8936964,0.0,1.0
2008-06-09,80.81,81.06,79.66,80.5,5828900,51.1692776512184,51.3275788442986,50.4410921630499,50.9729841717991,9205394.9287827,0.0,1.0
2008-06-10,80.1,81.04,79.83,80.3,5986000,50.7197022628709,51.3149147488522,50.5487369743444,50.846343217335,9453497.92305464,0.0,1.0
2008-06-11,78.93,80.11,78.52,79.85,9400100,49.9788526792559,50.7260343105941,49.7192387226045,50.5614010697908,14845276.6165229,0.0,1.0
2008-06-12,80.5,81.79,79.54,79.54,8053500,50.9729841717991,51.7898183280925,50.3651075903714,50.3651075903714,12718634.400822,0.0,1.0
2008-06-13,81.5,82.35,80.65,80.87,5732500,51.6061889441196,52.144413000592,51.0679648876472,51.2072699375577,9053153.49881569,0.0,1.0
2008-06-16,80.91,81.51,80.55,81.38,4537700,51.2325981284505,51.6125209918428,51.0046444104151,51.5302043714411,7166244.15727448,0.0,1.0
2008-06-17,80.69,81.58,80.61,81.48,4516000,51.09329307854,51.6568453259052,51.0426366967543,51.5935248486732,7131974.04285245,0.0,1.0
2008-06-18,79.7,80.75,79.47,80.34,5739200,50.4664203539427,51.1312853648792,50.320783256309,50.8716714082278,9063734.59405199,0.0,1.0
2008-06-19,79.48,80.34,78.73,79.57,6049100,50.3271153040322,50.8716714082278,49.8522117247918,50.384103733541,9553149.73042931,0.0,1.0
2008-06-20,79.08,79.64,78.52,78.78,9064400,50.073833395104,50.4284280676035,49.7192387226045,49.8838719634079,14315116.3671461,0.0,1.0
2008-06-23,80.0,80.24,79.11,79.42,6140900,50.6563817856388,50.8083509309958,50.0928295382736,50.289123017693,9698126.52784603,0.0,1.0
2008-06-24,76.64,79.68,76.58,79.54,13075000,48.528813750642,50.4537562584963,48.4908214643028,50.3651075903714,20648928.3902338,0.0,1.0
2008-06-25,76.58,77.42,76.0,77.08,8075200,48.4908214643028,49.022713473052,48.1235626963569,48.807423850463,12752904.515244,0.0,1.0
2008-06-26,74.28,75.82,73.89,75.17,14485800,47.0344504879657,48.0095858373392,46.7875006267607,47.5980027353309,22876959.6080496,0.0,1.0
2008-06-27,73.75,74.85,72.69,74.18,11011800,46.6988519586358,47.3953772081883,46.0276548999761,46.9711300107336,17390582.764633,0.0,1.0
2008-06-30,73.82,74.26,72.56,73.76,6650600,46.7431762926982,47.0217863925193,45.9453382795744,46.705184006359,10503079.3997774,0.0,1.0
2008-07-01,74.09,74.21,72.09,72.98,9203000,46.9141415812248,46.9901261539032,45.6477320365838,46.211284283949,14534002.9044223,0.0,1.0
2008-07-02,70.42,74.19,70.34,74.01,11513100,44.5902800668086,46.9774620584568,44.539623685023,46.8634851994391,18182269.7858203,0.0,1.0
2008-07-03,70.31,70.75,68.93,70.03,7280100,44.5206275418533,44.7992376416744,43.6468049560511,44.3433302056036,11497228.5716054,0.0,1.0
2008-07-07,70.81,71.75,70.0,70.72,11684900,44.8372299280136,45.4324424139948,44.324334062434,44.7802414985047,18453588.0188943,0.0,1.0
2008-07-08,69.51,71.44,68.76,71.02,10497600,44.014063723997,45.2361489345755,43.5391601447566,44.9702029302009,16578523.1869459,0.0,1.0
2008-07-09,68.43,70.78,68.33,70.32,7059100,43.3302025698908,44.818233784844,43.2668820926588,44.5269595895765,11148210.3556023,0.0,1.0
2008-07-10,68.42,68.99,66.68,68.52,9874200,43.3238705221676,43.6847972423903,42.22209421833,43.3871909993997,15594007.5495867,0.0,1.0
2008-07-11,69.81,70.61,67.0,67.51,11521800,44.2040251556931,44.7105889735495,42.4247197454725,42.747654179356,18196009.416948,0.0,1.0
2008-07-14,69.67,70.79,68.95,70.79,6405900,44.1153764875682,44.8245658325672,43.6594690514975,44.8245658325672,10116632.5334607,0.0,1.0
2008-07-15,67.04,69.25,65.85,68.97,11041700,42.4500479363654,43.8494304831936,41.696534257304,43.6721331469439,17437802.8762099,0.0,1.0
2008-07-16,70.53,70.74,66.53,67.11,10684300,44.6599325917638,44.7929055939511,42.1271135024819,42.4943722704278,16873372.5124111,0.0,1.0
2008-07-17,71.83,72.15,69.95,69.95,9091200,45.7490448001551,45.9528551069357,44.5516592478191,44.5516592478191,14273978.8087944,0.42,1.0
2008-07-18,70.89,72.13,70.37,72.07,7693400,45.1503520239871,45.9401169627619,44.8191602754687,45.9019025302405,12079310.6044943,0.0,1.0
2008-07-21,73.23,73.64,70.55,71.38,10184800,46.6407148923202,46.9018468478828,44.9338035730327,45.4624365562449,15991026.4180536,0.0,1.0
2008-07-22,74.98,75.87,73.75,75.13,12434000,47.7553025075265,48.32214992326,46.9719066408386,47.8508385888299,19522467.0569947,0.0,1.0
2008-07-23,72.42,74.25,71.67,73.95,9295800,46.1248200532818,47.2903602451833,45.6471396467648,47.0992880825765,14595218.6961887,0.0,1.0
2008-07-24,69.78,72.72,69.59,72.42,8108600,44.4433850223419,46.3158922158886,44.322372652691,46.1248200532818,12731210.90384,0.0,1.0
2008-07-25,70.48,71.08,69.8,69.96,4727300,44.8892200684245,45.2713643936381,44.4561231665157,44.558028319906,7422274.28973225,0.0,1.0
2008-07-28,69.19,70.77,69.11,70.38,5740500,44.0676097692152,45.0739231589444,44.0166571925201,44.8255293475556,9013086.86992745,0.0,1.0
2008-07-29,70.99,71.3,69.42,69.6,5234700,45.214042744856,45.4114839795497,44.2140984272138,44.3287417247779,8218936.64977079,0.0,1.0
2008-07-30,72.07,72.27,70.62,71.52,4820500,45.9019025302405,46.0292839719784,44.978387077641,45.5516035654614,7568606.43785128,0.0,1.0
2008-07-31,69.52,71.63,69.37,71.63,7185500,44.2777891480827,45.6216633584172,44.1822530667793,45.6216633584172,11281863.2007427,0.0,1.0
2008-08-01,68.14,70.0,67.88,69.67,6723700,43.3988572000914,44.5835046082536,43.2332613258322,44.3733252293861,10556796.8273375,0.0,1.0
2008-08-04,67.43,68.74,67.19,68.2,7415700,42.946653081922,43.781001525305,42.7937953518366,43.4370716326128,11643297.326247,0.0,1.0
2008-08-05,68.18,68.38,67.34,67.86,6008700,43.424333488439,43.5517149301769,42.88933143314,43.2205231816584,9434184.31762617,0.0,1.0
2008-08-06,70.51,71.56,67.36,67.78,7390800,44.9083272846852,45.577079853809,42.9020695773138,43.1695706049633,11604202.1493354,0.0,1.0
2008-08-07,68.93,70.61,68.7,70.07,7077800,43.902013894956,44.9720180055541,43.7555252369575,44.6280881128619,11112764.7849442,0.0,1.0
2008-08-08,70.9,71.94,68.3901,69.12,6544300,45.156721096074,45.8191045931109,43.5581476929846,44.023026264607,10275123.1430827,0.0,1.0
2008-08-11,70.8,71.37,70.05,70.63,3746900,45.0930303752051,45.456067484158,44.6153499686881,44.9847561497279,5882960.57711542,0.0,1.0
2008-08-12,71.81,72.08,70.44,70.79,5705300,45.7363066559813,45.9082716023274,44.8637437800769,45.0866613031182,8957819.79252626,0.0,1.0
2008-08-13,69.83,70.05,67.72,69.56,9399200,44.4752303827764,44.6153499686881,43.1313561724419,44.3032654364303,14757565.7360547,0.0,1.0
2008-08-14,70.29,71.36,68.26,68.93,5671200,44.7682076987735,45.4496984120711,43.4752860651342,43.902013894956,8904279.81129388,0.0,1.0
2008-08-15,70.35,71.36,69.8,70.61,5060800,44.8064221312949,45.4496984120711,44.4561231665157,44.9720180055541,7945898.44635986,0.0,1.0
2008-08-18,69.22,71.05,68.69,70.44,5527400,44.0867169854759,45.2522571773774,43.7491561648706,44.8637437800769,8678501.23941067,0.0,1.0
2008-08-19,68.69,69.31,68.25,68.95,4299800,43.7491561648706,44.144038634258,43.4689169930473,43.9147520391298,6751061.91504468,0.0,1.0
2008-08-20,68.8,69.32,67.9,68.89,6401900,43.8192159578264,44.1504077063449,43.245999470006,43.8765376066084,10051542.6935961,0.0,1.0
2008-08-21,68.7,69.25,67.61,68.16,5100700,43.7555252369575,44.1058242017366,43.0612963794861,43.4115953442652,8008544.93466403,0.0,1.0
2008-08-22,70.27,70.61,69.09,69.22,4257500,44.7554695545997,44.9720180055541,44.0039190483463,44.0867169854759,6684647.21691771,0.0,1.0
2008-08-25,68.56,70.15,68.14,70.01,4549800,43.666358227741,44.679040689557,43.3988572000914,44.5898736803405,7143583.77158711,0.0,1.0
2008-08-26,68.68,69.04,67.93,68.65,3391400,43.7427870927837,43.9720736879118,43.2651066862667,43.723679876523,5324794.49711208,0.0,1.0
2008-08-27,69.56,69.86,68.62,68.64,3145100,44.3032654364303,44.4943375990371,43.7045726602623,43.7173108044361,4938081.96404647,0.0,1.0
2008-08-28,71.68,71.81,70.14,70.25,5520700,45.6535087188517,45.7363066559813,44.6726716174701,44.7427314104259,8667981.65365533,0.0,1.0
2008-08-29,70.73,71.97,70.46,71.34,4905300,45.0484468705968,45.8382118093716,44.8764819242507,45.4369602678973,7701749.85159047,0.0,1.0
2008-09-02,69.08,72.0,68.65,71.5,6906600,43.9975499762594,45.8573190256323,43.723679876523,45.5388654212876,10843965.817584,0.0,1.0
2008-09-03,67.73,69.11,67.19,68.96,8432000,43.1377252445288,44.0166571925201,42.7937953518366,43.9211211112167,13238977.1774633,0.0,1.0
2008-09-04,63.94,66.0,63.0,66.0,13684600,40.7238469235962,42.0358757734963,40.1251541474282,42.0358757734963,21486018.3921625,0.0,1.0
2008-09-05,64.07,64.44,62.92,63.79,9263500,40.8066448607258,41.0423005279409,40.0742015707331,40.6283108422928,14544504.8723235,0.0,1.0
2008-09-08,64.58,67.07,63.28,66.19,7218000,41.1314675371574,42.7173664867938,40.3034881658613,42.1568881431472,11332891.0420932,0.0,1.0
2008-09-09,61.38,65.0,61.38,64.89,10056300,39.0933644693515,41.3989685648069,39.0933644693515,41.3289087718511,15789270.1837908,0.0,1.0
2008-09-10,62.82,63.99,61.71,61.95,7916800,40.0105108498642,40.7556922840307,39.303543848219,39.4564015783044,12430068.1355007,0.0,1.0
2008-09-11,64.81,64.81,61.21,62.41,9008200,41.2779561951559,41.2779561951559,38.9850902438743,39.7493788943015,14143661.5524223,0.0,1.0
2008-09-12,65.46,65.68,63.16,63.98,6967900,41.691945880804,41.8320654667157,40.2270593008185,40.7493232119438,10940212.1768082,0.0,1.0
2008-09-15,63.21,64.85,63.02,63.3,7801200,40.258904661253,41.3034324835035,40.137892291602,40.316226310035,12248566.0290354,0.0,1.0
2008-09-16,64.73,65.32,61.85,61.87,10035200,41.2270036184608,41.6027788715875,39.3927108574355,39.4054490016093,15756141.3390987,0.0,1.0
2008-09-17,63.15,65.45,62.8,63.48,9294000,40.2206902287316,41.6855768087171,39.9977727056904,40.4308696075991,14592392.5388217,0.0,1.0
2008-09-18,65.32,65.5,60.04,63.87,12983300,41.6027788715875,41.7174221691516,38.2399088097078,40.679263418988,20384916.0801897,0.0,1.0
2008-09-19,66.49,74.5,65.96,70.89,15758600,42.347960305754,47.4495870473556,42.0103994851487,45.1503520239871,24742379.7140386,0.0,1.0
2008-09-22,64.6,66.84,64.6,66.41,5921200,41.1442056813312,42.5708778287953,41.1442056813312,42.2970077290589,9296801.66783631,0.0,1.0
2008-09-23,63.54,65.73,63.01,64.66,6573900,40.4690840401205,41.8639108271501,40.1315232195151,41.1824201138525,10321597.7308973,0.0,1.0
2008-09-24,61.74,64.33,61.24,63.9,6657400,39.3226510644797,40.9722407349851,39.004197460135,40.6983706352487,10452700.0309825,0.0,1.0
2008-09-25,61.96,63.22,60.75,62.38,7755400,39.4627706503913,40.2652737333399,38.6921129278772,39.7302716780409,12176656.0249169,0.0,1.0
2008-09-26,64.13,64.2,60.67,60.93,8264000,40.8448592932472,40.8894427978555,38.6411603511821,38.8067562254413,12975202.4898668,0.0,1.0
2008-09-29,59.89,63.38,58.11,62.55,12504600,38.1443727284044,40.3671788867302,37.0106778969374,39.838545903518,19633315.2292822,0.0,1.0
2008-09-30,59.6,61.46,58.2,61.35,10165500,37.9596696378845,39.1443170460467,37.0679995457194,39.0742572530908,15960723.7307286,0.0,1.0
2008-10-01,56.95,59.03,54.89,58.71,15614000,36.2718655348578,37.5966325289316,34.9598366849577,37.392822222151,24515345.0722144,0.0,1.0
2008-10-02,52.22,56.25,51.91,56.01,15011700,33.2592944377572,35.8260304887752,33.0618532030635,35.6731727586898,23569681.4154324,0.0,1.0
2008-10-03,51.21,55.65,50.98,52.22,11596500,32.616018156981,35.4438861635616,32.4695294989824,33.2592944377572,18207518.8375775,0.0,1.0
2008-10-06,49.2,50.78,45.77,50.18,17852500,31.3358346675154,32.3421480572445,29.151242941711,31.9600037320309,28029985.7756954,0.0,1.0
2008-10-07,47.33,52.76,47.08,50.69,13518900,30.1448181872663,33.6032243304494,29.985591385094,32.2848264084625,21225854.9056462,0.0,1.0
2008-10-08,47.65,50.21,45.82,46.38,15858800,30.3486284940469,31.9791109482916,29.1830883021454,29.5397563390115,24899702.4741408,0.0,1.0
2008-10-09,44.8,49.26,44.26,48.59,11223300,28.5334429492823,31.3740491000367,28.1895130565901,30.9473212702149,17621562.2101309,0.0,1.0
2008-10-10,43.13,45.81,37.07,42.02,19740000,27.4698079107711,29.1767192300585,23.6101502261137,26.762840909126,30993525.7925908,0.0,1.0
2008-10-13,49.48,49.5,44.86,45.0,10573100,31.5141686859484,31.5269068301222,28.5716573818037,28.6608243910202,16600691.3656354,0.0,1.0
2008-10-14,47.49,53.0,46.61,51.79,12060500,30.2467233406566,33.7560820605349,29.68624499701,32.9854243380208,18936039.4033203,0.0,1.0
2008-10-15,42.06,46.3,41.98,45.7875,12907900,26.7883171974735,29.4888037623163,26.7373646207784,29.162388817863,20266531.4882565,0.0,1.0
2008-10-16,42.37,43.06,39.58,42.2,16082300,27.2532594598167,27.6970817167739,25.4586738121205,27.1439119472331,25002772.6776936,0.42,1.0
2008-10-17,39.32,42.91,39.01,41.39,18277600,25.2914364399338,27.6005986174354,25.0920380346342,26.6229032108052,28415753.8345766,0.0,1.0
2008-10-20,40.9,41.6,39.0,39.87,13386100,26.3077250862994,26.7579795498791,25.0856058280116,25.645207804175,20811054.0992814,0.0,1.0
2008-10-21,38.83,41.35,38.52,40.4,14320400,24.976258315428,26.5971743843149,24.7768599101284,25.986114755171,22263588.2836188,0.0,1.0
2008-10-22,36.52,38.34,35.68,38.08,13842100,23.490418585615,24.6610801909222,22.9501132293194,24.4938428187355,21519986.5493059,0.0,1.0
2008-10-23,35.36,36.92,33.86,36.78,17648000,22.7442826173972,23.7477068505177,21.7794516240122,23.6576559578017,27436929.5570868,0.0,1.0
2008-10-24,33.3,34.49,31.95,32.02,13391800,21.4192480531484,22.1846806412339,20.5509001591018,20.5959256054598,20819915.7549067,0.0,1.0
2008-10-27,32.78,34.9,32.35,32.81,12798100,21.0847733087749,22.4484011127591,20.8081884240045,21.1040699286426,19896904.361092,0.0,1.0
2008-10-28,34.95,35.36,32.0,34.14,12818200,22.480562145872,22.7442826173972,20.5830611922147,21.959553409444,19928153.3572444,0.0,1.0
2008-10-29,36.14,38.44,34.5,35.53,16072900,23.2459947339574,24.7254022571479,22.1911128478564,22.8536301299809,24988158.719294,0.0,1.0
2008-10-30,37.37,37.94,36.25,37.33,8689300,24.0371561485332,24.4037919260195,23.3167490068057,24.0114273220429,13509049.8640296,0.0,1.0
2008-10-31,38.2,39.1899,36.1,37.21,9869200,24.5710292982063,25.2077534317742,23.2202659074672,23.9342408425721,15343412.5784678,0.0,1.0
2008-11-03,39.01,39.41,38.0,38.2,7617800,25.0920380346342,25.3493262995369,24.4423851657549,24.5710292982063,11843214.0741147,0.0,1.0
2008-11-04,42.25,42.43,39.83,40.39,11411400,27.1760729803459,27.2918526995521,25.6194789776847,25.9796825485485,17741034.561862,0.0,1.0
2008-11-05,40.4,43.58,40.1,42.64,14047600,25.986114755171,28.0315564611474,25.793148556494,27.4269290386261,21839472.5547446,0.0,1.0
2008-11-06,37.6,40.6,37.34,39.82,13289300,24.1850969008522,26.1147588876224,24.0178595286655,25.6130467710621,20660561.4212938,0.0,1.0
2008-11-07,38.45,39.4,37.35,38.49,9256600,24.7318344637704,25.3428940929143,24.0242917352881,24.7575632902607,14391017.8002113,0.0,1.0
2008-11-10,37.41,40.88,36.82,40.25,13844100,24.0628849750235,26.2948606730542,23.683384784292,25.8896316558325,21523095.9021568,0.0,1.0
2008-11-11,36.87,38.3,36.57,36.88,12705800,23.7155458174048,24.6353513644319,23.5225796187278,23.7219780240274,19753407.7270191,0.0,1.0
2008-11-12,35.08,36.71,35.05,36.55,10751000,22.5641808319653,23.6126305114438,22.5448842120976,23.5097152054827,16714326.2504669,0.0,1.0
2008-11-13,39.41,39.54,34.4,35.6,17357500,25.3493262995369,25.4329449856303,22.1267907816308,22.8986555763388,26985296.0554812,0.0,1.0
2008-11-14,36.96,39.39,36.71,38.51,11991200,23.7734356770079,25.3364618862917,23.6126305114438,24.7704277035058,18642435.9533624,0.0,1.0
2008-11-17,35.7,37.75,35.3,36.71,9379100,22.9629776425645,24.2815800001907,22.7056893776618,23.6126305114438,14581465.6623341,0.0,1.0
2008-11-18,36.19,36.3,34.73,35.33,12275800,23.2781557670703,23.3489100399185,22.3390536001755,22.7249859975295,19084896.8640574,0.0,1.0
2008-11-19,33.87,36.42,33.8,36.1,10596400,21.7858838306347,23.4260965193893,21.7408583842767,23.2202659074672,16473973.2750858,0.0,1.0
2008-11-20,32.84,35.56,32.23,33.37,19824100,21.1233665485103,22.8729267498486,20.7310019445337,21.4642734995064,30820060.9266004,0.0,1.0
2008-11-21,34.67,34.85,32.1,33.66,16836200,22.3004603604401,22.4162400796463,20.6473832584403,21.6508074915608,26174843.2348721,0.0,1.0
2008-11-24,36.34,36.94,34.6,36.49,16864600,23.3746388664088,23.7605712637628,22.2554349140821,23.4711219657473,26218996.0453561,0.0,1.0
2008-11-25,37.27,37.62,35.66,36.87,12915500,23.9728340823075,24.1979613140974,22.9372488160742,23.7155458174048,20079423.3734448,0.0,1.0
2008-11-26,39.33,39.35,35.7,36.0,11110900,25.2978686465563,25.3107330598015,22.9629776425645,23.1559438412415,17273854.2960016,0.0,1.0
2008-11-28,40.99,41.18,39.2,39.2,5429800,26.3656149459025,26.4878268717313,25.214249960463,25.214249960463,8441582.05513767,0.0,1.0
2008-12-01,36.58,38.92,36.37,38.92,13152700,23.5290118253504,25.0341481750311,23.3939354862765,25.0341481750311,20448192.6215716,0.0,1.0
2008-12-02,38.0,38.24,36.53,37.3,10440200,24.4423851657549,24.5967581246965,23.4968507922376,23.9921307021752,16231132.8174239,0.0,1.0
2008-12-03,39.65,40.06,36.93,37.39,14289200,25.5036992584785,25.7674197300037,23.7541390571402,24.0500205617783,22215082.3791435,0.0,1.0
2008-12-04,37.52,39.39,36.91,39.1,11379200,24.1336392478717,25.3364618862917,23.7412746438951,25.1499278942373,17690973.9809611,0.0,1.0
2008-12-05,38.26,38.65,36.69,37.05,14260300,24.6096225379417,24.8604785962218,23.5997660981986,23.8313255366111,22170152.2304467,0.0,1.0
2008-12-08,42.42,44.04,40.4,40.83,25502000,27.2854204929296,28.3274379657854,25.986114755171,26.2626996399414,39647358.2029026,0.0,1.0
2008-12-09,42.38,44.16,41.26,42.05,15381700,27.2596916664393,28.4046244452562,26.5392845247118,27.0474288478946,23913566.3739937,0.0,1.0
2008-12-10,43.67,44.95,42.9,43.25,15423400,28.0894463207505,28.9127687684391,27.5941664108128,27.8192936426026,23978396.3809367,0.0,1.0
2008-12-11,42.2,44.89,41.7,43.01,12132100,27.1439119472331,28.8741755287036,26.8223016161047,27.664920683661,18861489.8617142,0.0,1.0
2008-12-12,42.08,42.47,40.0,40.05,10389000,27.0667254677623,27.3175815260424,25.7288264902683,25.7609875233812,16151533.3844387,0.0,1.0
2008-12-15,42.21,43.06,41.5034,42.57,8065200,27.1503441538557,27.6970817167739,26.6958444339051,27.3819035922681,12538776.3068799,0.0,1.0
2008-12-16,43.8,43.9,41.12,42.73,11652300,28.1730650068438,28.2373870730695,26.4492336319959,27.4848188982292,18115556.1127631,0.0,1.0
2008-12-17,44.65,45.7,43.01,43.35,9688000,28.719802569762,29.3951842651316,27.664920683661,27.8836157088283,15061705.2101687,0.0,1.0
2008-12-18,42.16,45.49,42.01,45.43,12694700,27.1181831207428,29.2601079260577,27.0217000214043,29.2215146863223,19736150.8186961,0.0,1.0
2008-12-19,42.69,43.17,41.91,43.1,13271200,27.4590900717389,27.7678359896221,26.9573779551787,27.7228105432641,20632421.7779924,0.0,1.0
2008-12-22,41.78,43.49,40.82,43.12,9148600,26.8737592690853,27.9736666015443,26.2562674333188,27.7356749565093,14223112.7462581,0.0,1.0
2008-12-23,41.13,42.27,40.65,42.08,6449900,26.4556658386184,27.1889373935911,26.1469199207352,27.0667254677623,10027507.4767823,0.0,1.0
2008-12-24,41.91,42.12,41.0,41.27,2110200,26.9573779551787,27.0924542942526,26.372047152525,26.5457167313344,3280678.19307368,0.0,1.0
2008-12-26,42.72,42.91,41.9,41.98,2855200,27.4783866916066,27.6005986174354,26.9509457485561,27.0024034015366,4438912.13006539,0.0,1.0
2008-12-29,42.34,43.3,41.71,42.71,4973200,27.233962839949,27.8514546757155,26.8287338227273,27.471954484984,7731716.79925793,0.0,1.0
2008-12-30,43.66,43.75,42.01,42.57,5060400,28.0830141141279,28.140903973731,27.0217000214043,27.3819035922681,7867284.58356084,0.0,1.0
2008-12-31,44.67,45.1,43.7,43.7,6277400,28.7326669830072,29.0092518677776,28.1087429406182,28.1087429406182,9759325.79338487,0.0,1.0
2009-01-02,46.91,46.98,44.71,44.91,7117200,30.1734812664622,30.2185067128202,28.7583958094974,28.8870399419488,11064943.0555132,0.0,1.0
2009-01-05,46.08,47.12,45.81,46.9,11098700,29.6396081167891,30.3085576055361,29.4659385379798,30.1670490598396,17254887.2436106,0.0,1.0
2009-01-06,45.8,46.8,45.41,46.79,10863400,29.4595063313572,30.102726993614,29.2086502730771,30.0962947869914,16889071.8806922,0.0,1.0
2009-01-07,43.67,45.6,43.2,45.22,9026500,28.0894463207505,29.3308621989059,27.7871326094898,29.0864383472484,14033286.7547055,0.0,1.0
2009-01-08,44.02,44.11,42.52,42.93,9384200,28.3145735525403,28.3724634121434,27.3497425591552,27.6134630306805,14589394.5121041,0.0,1.0
2009-01-09,43.2,44.06,42.25,43.91,8872300,27.7871326094898,28.3403023790306,27.1760729803459,28.2438192796921,13793555.6498947,0.0,1.0
2009-01-12,41.19,43.1,40.63,43.0,9583700,26.4942590783538,27.7228105432641,26.1340555074901,27.6584884770385,14899552.4589898,0.0,1.0
2009-01-13,41.4,41.89,40.55,41.11,9281600,26.6293354174277,26.9445135419335,26.0825978545095,26.4428014253733,14429884.7108486,0.0,1.0
2009-01-14,39.35,40.34,38.2514,40.0,17261700,25.3107330598015,25.9475215154356,24.6040908402463,25.7288264902683,26836358.0539191,0.0,1.0
2009-01-15,39.39,39.98,37.29,39.16,15448300,25.6066145644396,25.9901612156967,24.2414485175921,25.4570963783563,23763724.621569,0.42,1.0
2009-01-16,39.55,40.59,38.06,40.59,12890100,25.7106272156279,26.3867094483524,24.7420094014361,26.3867094483524,19828511.0170366,0.0,1.0
2009-01-20,38.32,39.63,38.0,39.15,11889900,24.9110299596173,25.7626335412221,24.7030046572405,25.450595587657,18289928.9486865,0.0,1.0
2009-01-21,39.55,39.71,37.7176,39.27,10287000,25.7106272156279,25.8146398668163,24.519422327893,25.5286050760483,15824228.8913396,0.0,1.0
2009-01-22,37.23,39.0,36.33,38.89,19268200,24.2024437733964,25.3530837271679,23.6173726104618,25.2815750294759,29639779.0535733,0.0,1.0
2009-01-23,35.66,37.23,35.01,35.99,22677400,23.1818196336104,24.2024437733964,22.7592682381576,23.3963457266865,34884064.1839665,0.0,1.0
2009-01-26,32.67,34.24,31.7,33.6,47390400,21.2380832145276,22.2587073543136,20.607506516698,21.84265674956,72899439.7639871,0.0,1.0
2009-01-27,32.32,33.42,32.1,33.24,20354500,21.010555540053,21.7256425169731,20.867538144669,21.6086282843862,31310806.5489229,0.0,1.0
2009-01-28,33.0,33.51,32.615,33.26,13466700,21.4526093076036,21.7841496332666,21.2023288656816,21.6216298657847,20715480.0438419,0.0,1.0
2009-01-29,31.85,32.66,31.63,32.66,14575000,20.7050183771871,21.2315824238283,20.5620009818031,21.2315824238283,22420349.5762879,0.0,1.0
2009-01-30,30.85,31.73,30.06,31.58,20956900,20.0549393072597,20.6270088887958,19.5413768420171,20.5294970283067,32237463.0555958,0.0,1.0
2009-02-02,30.29,30.8,29.6,30.1,16966700,19.6908950281004,20.0224353537634,19.2423404698505,19.5673800048142,26099440.490978,0.0,1.0
2009-02-03,29.99,31.03,29.81,29.81,18880200,19.4958713071222,20.1719535398467,19.3788570745352,19.3788570745352,29042928.5811479,0.0,1.0
2009-02-04,30.6,31.57,30.2,30.44,17419200,19.8924195397779,20.5229962376074,19.6323879118069,19.7884068885895,26795509.6630719,0.0,1.0
2009-02-05,31.61,32.09,30.2,30.35,17793300,20.5489994004045,20.8610373539697,19.6323879118069,19.729899772296,27370978.1211502,0.0,1.0
2009-02-06,33.28,33.85,32.21,32.38,17010100,21.6346314471833,22.0051765170419,20.939046842361,21.0495602842486,26166201.6005224,0.0,1.0
2009-02-09,32.72,33.6,32.4,33.47,9063700,21.2705871680239,21.84265674956,21.0625618656472,21.7581464704695,13942457.8013448,0.0,1.0
2009-02-10,30.92,33.31,30.61,32.86,17205600,20.1004448421546,21.6541338192811,19.8989203304772,21.3615982378138,26466934.2483554,0.0,1.0
2009-02-11,31.13,31.93,30.65,31.35,10544900,20.2369614468394,20.7570247027813,19.9249234932742,20.3799788422234,16220949.8625728,0.0,1.0
2009-02-12,31.02,31.09,30.03,30.75,13662000,20.1654527491474,20.2109582840423,19.5218744699193,19.989931400267,21015905.0367921,0.0,1.0
2009-02-13,30.94,31.84,30.85,31.41,10182000,20.1134464235532,20.6985175864878,20.0549393072597,20.4189835864191,15662710.0779254,0.0,1.0
2009-02-17,28.98,30.5,28.52,30.3,22207000,18.8392914464955,19.8274116327851,18.5402550743289,19.6973958187997,34160459.8998714,0.0,1.0
2009-02-18,28.44,29.22,27.77,29.16,17863600,18.4882487487347,18.9953104232781,18.0526957718834,18.9563056790825,27479118.812417,0.0,1.0
2009-02-19,27.02,28.98,26.86,28.95,17837600,17.5651364694379,18.8392914464955,17.4611238182495,18.8197890743977,27439123.6776667,0.0,1.0
2009-02-20,26.66,27.27,26.02,26.11,19735100,17.331108004264,17.7276562369197,16.9150573995105,16.9735645158039,30357999.3772212,0.0,1.0
2009-02-23,25.12,27.26,25.06,27.26,16294800,16.3299862365758,17.7211554462204,16.2909814923802,17.7211554462204,25065873.9125692,0.0,1.0
2009-02-24,26.04,26.32,24.42,25.25,22352400,16.928058980909,17.1100811204887,15.8749308876267,16.4144965156664,34384124.9995896,0.0,1.0
2009-02-25,25.03,26.05,24.36,26.04,17736700,16.2714791202824,16.9345597716083,15.835926143431,16.928058980909,27283911.7893478,0.0,1.0
2009-02-26,24.23,25.72,24.15,25.4,14299600,15.7514158643405,16.7200336785323,15.6994095387463,16.5120083761555,21996708.8028189,0.0,1.0
2009-02-27,24.61,25.23,23.5,23.77,16872900,15.9984459109129,16.4014949342678,15.2768581432935,15.4523794921739,25955150.3509947,0.0,1.0
2009-03-02,22.17,24.2,22.03,24.07,21017600,14.4122529802901,15.7319134922426,14.3212419105002,15.6474032131521,32330836.3124931,0.0,1.0
2009-03-03,22.47,23.29,21.71,22.65,22397200,14.6072767012683,15.1403415386087,14.1132166081235,14.7242909338552,34453039.6933128,0.0,1.0
2009-03-04,25.44,26.39,23.66,23.81,37251600,16.5380115389526,17.1555866553836,15.3808707944819,15.478382654971,57303183.1407235,0.0,1.0
2009-03-05,23.49,24.7,23.18,24.7,21400000,15.2703573525942,16.0569530272063,15.0688328409167,16.0569530272063,32919072.4482031,0.0,1.0
2009-03-06,23.23,24.91,22.52,23.85,19993500,15.1013367944131,16.1934696318911,14.6397806547646,15.5043858177681,30755489.4856612,0.0,1.0
2009-03-09,23.92,24.86,22.72,22.88,19510700,15.549891352663,16.1609656783947,14.7697964687501,14.8738091199385,30012810.5988391,0.0,1.0
2009-03-10,26.51,26.97,24.53,24.76,22468000,17.2335961437749,17.5326325159415,15.9464395853187,16.095957771402,34561949.5217864,0.0,1.0
2009-03-11,26.31,27.13,25.66,26.97,15780700,17.1035803297894,17.6366451671299,16.6810289343366,17.5326325159415,24275047.0366056,0.0,1.0
2009-03-12,27.02,27.17,25.27,26.21,13783900,17.5651364694379,17.662648329927,16.4274980970649,17.0385724227967,21203420.6877937,0.0,1.0
2009-03-13,26.78,27.61,26.02,27.44,10861300,17.4091174926553,17.948683120695,16.9150573995105,17.8381696788074,16707659.8869939,0.0,1.0
2009-03-16,26.42,27.4,26.28,27.09,13215200,17.1750890274814,17.8121665160103,17.0840779576916,17.6106420043328,20328604.0288549,0.0,1.0
2009-03-17,26.83,26.85,25.67,26.51,14259900,17.4416214461517,17.4546230275502,16.6875297250359,17.2335961437749,21935639.3086042,0.0,1.0
2009-03-18,27.47,27.93,25.7,26.24,17978500,17.8576720509052,18.1567084230718,16.7070320971337,17.0580747948945,27655866.5425243,0.0,1.0
2009-03-19,28.41,28.85,27.77,27.97,17542700,18.4687463766369,18.754781167405,18.0526957718834,18.1827115858689,26985486.5531352,0.0,1.0
2009-03-20,27.07,28.9,26.7308,28.63,16531300,17.5976404229342,18.7872851209013,17.3771336024149,18.6117637720209,25429675.8113543,0.0,1.0
2009-03-23,29.63,29.65,27.53,28.14,14463000,19.2618428419483,19.2748444233469,17.8966767951008,18.2932250277565,22248062.8419796,0.0,1.0
2009-03-24,29.5,30.33,28.54,29.54,13690200,19.1773325628578,19.7168981908975,18.5532566557275,19.2033357256549,21059284.3752519,0.0,1.0
2009-03-25,28.91,30.99,27.69,30.14,20700600,18.7937859116006,20.1459503770496,18.0006894462892,19.5933831676113,31843203.323424,0.0,1.0
2009-03-26,30.78,30.98,29.45,29.57,16161100,20.0094337723648,20.1394495863503,19.1448286093614,19.2228380977527,24860206.6234886,0.0,1.0
2009-03-27,30.35,30.74,29.75,30.2,11277500,19.729899772296,19.9834306095677,19.3398523303396,19.6323879118069,17347889.697879,0.0,1.0
2009-03-30,27.53,29.5,27.05,29.34,15827700,17.8966767951008,19.1773325628578,17.5846388415357,19.0733199116694,24347345.9340386,0.0,1.0
2009-03-31,27.96,28.45,27.44,28.16,13405900,18.1762107951696,18.494749539434,17.8381696788074,18.3062266091551,20621952.9595031,0.0,1.0
2009-04-01,28.99,29.52,27.44,27.5,15308300,18.8457922371948,19.1903341442563,17.8381696788074,17.877174423003,23548366.2036836,0.0,1.0
2009-04-02,31.54,31.98,30.0,30.29,21643000,20.5034938655096,20.7895286562777,19.5023720978215,19.6908950281004,33292873.1306758,0.0,1.0
2009-04-03,32.15,32.7,30.92,31.6,13674000,20.9000420981653,21.2575855866254,20.1004448421546,20.5424986097053,21034364.3297538,0.0,1.0
2009-04-06,31.31,32.0,30.23,31.72,11067500,20.3539756794263,20.8025302376762,19.6518902839047,20.6205080980965,17024852.0710509,0.0,1.0
2009-04-07,29.45,30.5,29.38,30.39,13156900,19.1448286093614,19.8274116327851,19.0993230744665,19.7559029350931,20238922.6305497,0.0,1.0
2009-04-08,29.57,30.35,28.88,29.77,12817200,19.2228380977527,19.729899772296,18.7742835395028,19.3528539117382,19716370.8122948,0.0,1.0
2009-04-09,32.52,32.7,30.51,30.51,18171400,21.1405713540385,21.2575855866254,19.8339124234844,19.8339124234844,27952599.6768821,0.0,1.0
2009-04-13,33.16,33.56,31.48,32.25,12458400,21.556621958792,21.8166535867629,20.464489121314,20.9650500051581,19164437.9527427,0.0,1.0
2009-04-14,32.7,33.94,32.41,32.67,11034600,21.2575855866254,22.0636836333353,21.0690626563464,21.2380832145276,16974242.8428478,0.0,1.0
2009-04-15,33.02,33.2,32.07,32.6,11224800,21.4656108890021,21.5826251215891,20.8480357725711,21.1925776796326,17266822.6362893,0.0,1.0
2009-04-16,32.71,33.12,31.33,32.5,16226000,21.5371195866942,21.8070743109542,20.6284914904044,21.3988500937805,24643613.9179866,0.42,1.0
2009-04-17,32.29,32.72,31.21,32.68,14723000,21.2605806008668,21.5437038482615,20.5494803515966,21.5173668019922,22360897.8007222,0.0,1.0
2009-04-20,30.48,31.62,30.17,31.62,14373800,20.0688292571824,20.8194350758566,19.8647171485956,20.8194350758566,21830542.1998249,0.0,1.0
2009-04-21,31.39,31.699,28.5,28.98,29526100,20.6679970598083,20.8714507422384,18.7651454668537,19.0811900220849,44843449.3346399,0.0,1.0
2009-04-22,32.45,34.92,31.4,31.56,29665400,21.3659287859439,22.9922413930712,20.6745813213756,20.7799295064527,45055014.4411835,0.0,1.0
2009-04-23,32.45,32.74,31.47,32.73,16288600,21.3659287859439,21.5568723713961,20.7206711523468,21.5502881098288,24738689.1202094,0.0,1.0
2009-04-24,33.63,34.19,32.24,32.65,15805800,22.1428716508873,22.5115902986571,21.2276592930303,21.4976140172902,24005425.4199997,0.0,1.0
2009-04-27,33.39,34.1,32.69,32.73,9647500,21.9848493732717,22.4523319445512,21.5239510635595,21.5502881098288,14652364.4320089,0.0,1.0
2009-04-28,32.78,33.55,32.4,33.0,8480400,21.5832094176654,22.0901975583488,21.3330074781073,21.7280631721463,12879804.2321024,0.0,1.0
2009-04-29,33.69,34.15,33.0,33.17,11981200,22.1823772202912,22.4852532523878,21.7280631721463,21.8399956187907,18196725.4452226,0.0,1.0
2009-04-30,35.58,36.4,34.35,34.42,20103300,23.4268026565142,23.9667121050342,22.6169384837342,22.6630283147054,30532353.2403218,0.0,1.0
2009-05-01,37.26,37.71,35.65,35.87,14113400,24.5329585998234,24.8292503703527,23.4728924874854,23.6177462419663,21435053.6589495,0.0,1.0
2009-05-04,38.48,38.92,37.6,37.93,14399700,25.3362385110361,25.6259460199981,24.7568234931122,24.9741041248337,21869878.4256646,0.0,1.0
2009-05-05,39.41,39.58,38.25,38.35,13609800,25.9485748367966,26.060507283441,25.1848004949878,25.250643110661,20670199.476212,0.0,1.0
2009-05-06,40.0,40.64,38.41,39.94,14755200,26.3370462692683,26.7584390095766,25.2901486800649,26.2975406998644,22409802.2977122,0.0,1.0
2009-05-07,37.92,40.96,37.21,40.54,16972200,24.9675198632664,26.9691353797307,24.5000372919868,26.6925963939034,25776922.4786671,0.0,1.0
2009-05-08,39.64,39.92,38.28,38.49,15556000,26.1000128528449,26.2843721767298,25.2045532796898,25.3428227726034,23626035.8750278,0.0,1.0
2009-05-11,38.43,39.08,38.07,38.75,9486400,25.3033172031995,25.7312942050751,25.0662837867761,25.5140135733537,14407690.0697393,0.0,1.0
2009-05-12,38.06,39.0,37.13,38.74,11919800,25.0596995252088,25.6786201125366,24.4473631994483,25.5074293117864,18103472.770838,0.0,1.0
2009-05-13,36.08,37.03,35.78,36.97,13415600,23.75601573488,24.3815205837751,23.5584878878605,24.3420150143712,20375253.7210737,0.0,1.0
2009-05-14,36.07,36.78,35.38,35.87,12056100,23.7494314733127,24.2169140445922,23.2951174251678,23.6177462419663,18310481.5577862,0.0,1.0
2009-05-15,35.74,36.95,35.15,36.06,14010000,23.5321508415912,24.3288464912366,23.1436794091195,23.7428472117454,21278012.5102301,0.0,1.0
2009-05-18,37.78,37.82,36.11,36.53,11012400,24.8753402013239,24.9016772475932,23.775768519582,24.0523075054093,16725337.970568,0.0,1.0
2009-05-19,37.67,38.5,37.54,38.29,10539200,24.8029133240834,25.3494070341707,24.7173179237083,25.2111375412571,16006654.4930633,0.0,1.0
2009-05-20,37.3,39.3,37.17,38.09,13806100,24.5592956460927,25.8761479595561,24.4737002457176,25.0794523099107,20968334.6550669,0.0,1.0
2009-05-21,35.54,37.01,35.37,36.76,14108000,23.4004656102449,24.3683520606405,23.2885331636005,24.2037455214576,21426852.2836778,0.0,1.0
2009-05-22,34.31,36.1,34.18,36.05,14292900,22.5906014374649,23.7691842580146,22.5050060370898,23.7362629501781,21707673.4480705,0.0,1.0
2009-05-26,35.0,35.84,34.03,34.38,13792600,23.0449154856098,23.5979934572644,22.40624211358,22.6366912684361,20947831.2168879,0.0,1.0
2009-05-27,35.05,35.59,34.85,35.5,13517600,23.0778367934463,23.4333869180815,22.9461515621,23.3741285639756,20530168.5873153,0.0,1.0
2009-05-28,34.59,34.8,33.44,34.79,15118800,22.7749607613498,22.9132302542634,22.0177706811083,22.9066459926961,22962028.2326671,0.0,1.0
2009-05-29,35.46,35.62,34.791,34.96,11076700,23.3477915177064,23.4531397027834,22.9073044188528,23.0185784393405,16822995.0872281,0.0,1.0
2009-06-01,37.55,37.73,36.35,36.37,14336900,24.7239021852756,24.8424188934873,23.9337907971976,23.9469593203322,21774499.4688022,0.0,1.0
2009-06-02,37.45,37.95,37.19,37.51,7734900,24.6580595696025,24.9872726479683,24.4868687688522,24.6975651390064,11747558.8126608,0.0,1.0
2009-06-03,36.66,37.21,36.23,37.0,9236400,24.1379029057844,24.5000372919868,23.8547796583898,24.3617677990732,14027996.7701277,0.0,1.0
2009-06-04,38.02,38.2183,36.28,36.86,11317900,25.0333624789395,25.1639283858194,23.8877009662264,24.2695881371307,17189323.1826933,0.0,1.0
2009-06-05,38.47,38.76,37.34,38.52,15819100,25.3296542494688,25.520597834921,24.585632692362,25.3625755573054,24025625.103539,0.0,1.0
2009-06-08,38.57,38.88,36.9,38.03,13725300,25.395496865142,25.5996089737288,24.2959251834,25.0399467405068,20845617.7806325,0.0,1.0
2009-06-09,38.24,38.9,37.9,38.5,10475400,25.1782162334205,25.6127774968634,24.9543513401317,25.3494070341707,15909756.7630025,0.0,1.0
2009-06-10,37.62,38.75,36.93,38.74,14923900,24.7699920162468,25.5140135733537,24.315677968102,25.5074293117864,22666019.33629,0.0,1.0
2009-06-11,37.61,38.29,37.25,37.79,10273800,24.7634077546795,25.2111375412571,24.5263743382561,24.8819244628912,15603572.0861957,0.0,1.0
2009-06-12,37.73,37.77,37.02,37.47,8567400,24.8424188934873,24.8687559397566,24.3749363222078,24.6712280927371,13011937.5003673,0.0,1.0
2009-06-15,36.12,37.09,35.87,37.01,10456700,23.7823527811493,24.421026153179,23.6177462419663,24.3683520606405,15881355.7041915,0.0,1.0
2009-06-16,35.56,36.97,35.39,36.46,12501500,23.4136341333795,24.3420150143712,23.3017016867351,24.0062176744381,18986943.1403742,0.0,1.0
2009-06-17,34.8,35.27,33.75,35.2,15381900,22.9132302542634,23.2226905479273,22.2218827896951,23.1766007169561,23361617.4611784,0.0,1.0
2009-06-18,34.08,34.93,33.55,34.92,16245700,22.4391634214166,22.9988256546385,22.0901975583488,22.9922413930712,24673533.7499961,0.0,1.0
2009-06-19,33.65,34.6,33.45,34.45,14484700,22.156040174022,22.7815450229171,22.0243549426756,22.6827810994073,21998974.1475324,0.0,1.0
2009-06-22,32.36,33.49,32.01,33.46,14197900,21.3066704318381,22.0506919889449,21.076221276982,22.0309392042429,21563389.9942181,0.0,1.0
2009-06-23,33.0,33.15,32.14,32.47,10935700,21.7280631721463,21.8268270956561,21.1618166773571,21.3790973090785,16608848.0662472,0.0,1.0
2009-06-24,33.4,34.36,33.13,33.52,10348300,21.991433634839,22.6235227453015,21.8136585725215,22.0704447736468,15716720.68948,0.0,1.0
2009-06-25,34.49,34.785,33.18,33.92,11633400,22.7091181456766,22.9033538619124,21.8465798803581,22.3338152363395,17668496.1268031,0.0,1.0
2009-06-26,34.56,35.2,34.1,34.54,12586700,22.7552079766478,23.1766007169561,22.4523319445512,22.7420394535132,19116342.6168818,0.0,1.0
2009-06-29,34.74,35.3,34.15,34.86,6831400,22.8737246848595,23.2424433326293,22.4852532523878,22.9527358236673,10375347.2278648,0.0,1.0
2009-06-30,33.04,34.7358,32.99,34.69,16878900,21.7544002184156,22.8709592950012,21.721478910579,22.8408033770229,25635220.9392522,0.0,1.0
2009-07-01,33.19,34.15,33.15,33.48,11585100,21.8531641419254,22.4852532523878,21.8268270956561,22.0441077273776,17595139.3813181,0.0,1.0
2009-07-02,31.81,32.79,31.74,32.79,13560800,20.9445360456356,21.5897936792327,20.8984462146644,21.5897936792327,20595779.5894881,0.0,1.0
2009-07-06,31.7,31.83,30.96,31.57,10887100,20.8721091683951,20.9577045687703,20.3848738124137,20.78651376802,16535035.6888027,0.0,1.0
2009-07-07,30.29,31.77,30.24,31.62,14612100,19.9437282874034,20.9181989993663,19.9108069795668,20.8194350758566,22192465.8530145,0.0,1.0
2009-07-08,30.58,30.71,30.01,30.49,15867800,20.1346718728556,20.2202672732307,19.7593689635185,20.0754135187498,24099589.3583033,0.0,1.0
2009-07-09,30.65,31.34,30.58,31.15,10181900,20.1807617038268,20.6350757519717,20.1346718728556,20.5099747821927,15463996.8292585,0.0,1.0
2009-07-10,30.53,30.65,30.03,30.4,10456100,20.101750565019,20.1807617038268,19.7725374866532,20.0161551646439,15880444.4402725,0.0,1.0
2009-07-13,31.8,31.8,30.25,30.81,11100500,20.9379517840683,20.9379517840683,19.9173912411342,20.2861098889039,16859141.8893511,0.0,1.0
2009-07-14,31.93,31.96,31.215,31.5,10124900,21.0235471844434,21.0432999691454,20.5527724823803,20.7404239370488,15377426.7569471,0.0,1.0
2009-07-15,33.42,33.97,32.39,32.39,18065800,22.0046021579737,22.3667365441761,21.32642321654,21.32642321654,27437852.8484878,0.0,1.0
2009-07-16,34.15,34.26,33.14,33.6,10224700,22.7617922382151,22.8351098706076,22.0886030680659,22.3952040762527,15340334.4229532,0.42,1.0
2009-07-17,33.99,34.3,33.79,33.98,8814500,22.6551484092806,22.8617708278413,22.5218436231124,22.6484831699722,13224581.4323277,0.0,1.0
2009-07-20,36.65,36.75,35.25,35.32,21979800,24.4281020653173,24.4947544584013,23.4949685621401,23.5416252372989,32976760.4477027,0.0,1.0
2009-07-21,39.46,41.45,38.04,40.81,62789300,26.3010343109801,27.6274169333534,25.354570329186,27.2008416176152,94204119.4541779,0.0,1.0
2009-07-22,38.66,39.39,38.1,38.47,16656500,25.7678151663074,26.2543776358212,25.3945617650365,25.6411756194476,24990100.4739424,0.0,1.0
2009-07-23,41.26,41.5,38.6,38.76,19367900,27.5007773864936,27.6607431298954,25.7278237304569,25.8344675593915,29058071.4417357,0.0,1.0
2009-07-24,42.0,42.08,40.25,40.93,17007900,27.9940050953158,28.0473270097831,26.8275882163443,27.2808244893161,25517313.3521908,0.0,1.0
2009-07-27,42.86,42.99,41.55,41.85,14323100,28.567215675839,28.6538637868483,27.6940693264374,27.8940265056897,21489250.9289662,0.0,1.0
2009-07-28,42.9,43.58,41.9,42.34,16693600,28.5938766330726,29.0471129060444,27.9273527022317,28.2206232318017,25045762.3913671,0.0,1.0
2009-07-29,41.83,42.55,41.3,42.54,12387200,27.8806960270729,28.3605932572783,27.5274383437272,28.3539280179699,18584779.0706823,0.0,1.0
2009-07-30,43.41,43.87,42.61,42.65,14918100,28.9338038378014,29.2404048459882,28.4005846931287,28.4272456503624,22381942.0574744,0.0,1.0
2009-07-31,44.06,44.47,43.0,43.26,11731800,29.367044392848,29.6403192044927,28.6605290261567,28.8338252481753,17601468.5402214,0.0,1.0
2009-08-03,45.12,45.49,44.34,44.68,12258800,30.0735597595393,30.3201736139504,29.5536710934834,29.7802892299693,18392137.8254715,0.0,1.0
2009-08-04,47.89,47.95,45.35,45.45,25328500,31.9198310479684,31.9598224838189,30.2268602636327,30.2935126567168,38000886.1317956,0.0,1.0
2009-08-05,46.64,48.08,46.43,47.76,15593200,31.0866761344174,32.0464705948282,30.9467061089408,31.8331829369591,23394808.9160556,0.0,1.0
2009-08-06,47.14,47.8,46.56,47.12,12246500,31.4199380998378,31.8598438941928,31.0333542199501,31.406607621221,18373683.8744116,0.0,1.0
2009-08-07,47.78,48.22,47.42,47.95,15352200,31.846513415576,32.1397839451459,31.6065648004732,31.9598224838189,23033231.5009791,0.0,1.0
2009-08-10,47.15,48.2,46.59,47.59,11555300,31.4266033391462,32.1264534665291,31.0533499378753,31.7198738687162,17336661.8441178,0.0,1.0
2009-08-11,46.28,46.8,45.03,46.77,13091100,30.8467275193147,31.1933199633519,30.0135726057636,31.1733242454267,19640855.1805258,0.0,1.0
2009-08-12,47.58,48.05,45.6,45.9,11464600,31.7132086294078,32.026474876903,30.3934912463429,30.5934484255951,17200582.7090662,0.0,1.0
2009-08-13,47.17,48.06,46.64,48.02,9605800,31.439933817763,32.0331401162114,31.0866761344174,32.0064791589778,14411785.6171823,0.0,1.0
2009-08-14,46.0,47.25,45.44,47.17,9107200,30.6601008186792,31.4932557322303,30.2868474174084,31.439933817763,13663725.4547047,0.0,1.0
2009-08-17,43.95,44.75,43.28,44.75,11384300,29.2937267604555,29.8269459051282,28.8471557267921,29.8269459051282,17080106.9147482,0.0,1.0
2009-08-18,45.11,45.28,44.06,44.2,8892000,30.0668945202309,30.1802035884738,29.367044392848,29.4603577431657,13340856.3272174,0.0,1.0
2009-08-19,45.17,45.75,43.6,44.0,9045000,30.1068859560813,30.493469835969,29.0604433846612,29.3270529569975,13570405.4745481,0.0,1.0
2009-08-20,45.5,45.64,44.66,44.93,6887900,30.3268388532588,30.4201522035765,29.7669587513525,29.9469202126795,10334062.5614306,0.0,1.0
2009-08-21,47.3,47.33,45.62,46.03,12327500,31.5265819287723,31.5465776466976,30.4068217249597,30.6800965366045,18495209.8935867,0.0,1.0
2009-08-24,47.56,48.93,47.34,47.9,9772600,31.699878150791,32.6130159360429,31.553242886006,31.9264962872769,14662039.1974094,0.0,1.0
2009-08-25,47.83,48.33,47.36,47.79,9574900,31.879839612118,32.2131015775384,31.5665733646228,31.8531786548844,14365425.6913488,0.0,1.0
2009-08-26,47.25,47.76,46.75,47.71,7900100,31.4932557322303,31.8331829369591,31.1599937668099,31.7998567404171,11852687.7047515,0.0,1.0
2009-08-27,47.08,47.36,45.92,47.0,8307200,31.3799466639874,31.5665733646228,30.606778904212,31.3266247495201,12463468.4751979,0.0,1.0
2009-08-28,46.71,48.0,46.26,47.58,7568400,31.1333328095762,31.9931486803609,30.8333970406979,31.7132086294078,11355031.1546235,0.0,1.0
2009-08-31,45.31,45.9,44.9,45.77,10475100,30.200199306399,30.5934484255951,29.9269244947543,30.5068003145858,15716014.8575388,0.0,1.0
2009-09-01,43.84,46.51,43.74,44.9,13899800,29.220409128063,31.0000280234081,29.1537567349789,29.9269244947543,20854164.9546847,0.0,1.0
2009-09-02,43.51,44.04,43.19,43.84,8886000,29.0004562308855,29.3537139142312,28.7871685730164,29.220409128063,13331854.3998711,0.0,1.0
2009-09-03,45.04,45.12,43.63,44.31,8784300,30.020237845072,30.0735597595393,29.0804391025864,29.5336753755582,13179271.7313513,0.0,1.0
2009-09-04,46.11,46.32,44.84,45.03,7398500,30.7334184510717,30.8733884765483,29.8869330589038,30.0135726057636,11100126.5786008,0.0,1.0
2009-09-08,46.97,47.27,46.36,46.9,7448100,31.3066290315949,31.5065862108471,30.9000494337819,31.259972356436,11174542.5113302,0.0,1.0
2009-09-09,48.41,48.75,46.5,47.04,12361900,32.2664234920057,32.4930416284916,30.9933627840997,31.3532857067537,18546820.9437054,0.0,1.0
2009-09-10,48.69,48.75,47.63,48.13,8196200,32.4530501926411,32.4930416284916,31.7465348259498,32.0797967913703,12296932.8192914,0.0,1.0
2009-09-11,48.53,49.11,47.81,48.72,9760200,32.3464063637066,32.7329902435943,31.8665091335012,32.4730459105664,14643435.2142271,0.0,1.0
2009-09-14,48.77,49.1,47.75,48.02,6909200,32.5063721071084,32.7263250042859,31.8265176976507,32.0064791589778,10366019.4035099,0.0,1.0
2009-09-15,51.7,52.12,48.65,49.11,20593500,34.4592872244721,34.7392272754253,32.4263892354075,32.7329902435943,30896865.13434,0.0,1.0
2009-09-16,52.62,52.94,51.94,52.31,12789100,35.0724892408457,35.2857768987148,34.6192529678739,34.865866822285,19187758.170762,0.0,1.0
2009-09-17,53.89,54.47,52.51,52.59,15284900,35.9189746330136,36.3055585129013,34.9991716084532,35.0524935229205,22932259.8825781,0.0,1.0
2009-09-18,53.42,54.49,52.94,54.11,12397800,35.6057083855184,36.3188889915181,35.2857768987148,36.0656098977986,18600682.4756608,0.0,1.0
2009-09-21,52.46,53.43,51.82,52.68,10109400,34.9658454119111,35.6123736248268,34.539270096173,35.1124806766961,15167347.3857818,0.0,1.0
2009-09-22,54.34,54.43,52.86,52.99,11179500,36.218910401892,36.2788975556676,35.2324549842475,35.3191030952568,16772841.1279944,0.0,1.0
2009-09-23,53.14,54.71,53.11,54.43,9615400,35.4190816848829,36.4655242563031,35.3990859669577,36.2788975556676,14426188.7009364,0.0,1.0
2009-09-24,51.85,53.8,51.1,53.28,11799300,34.5592658140982,35.8589874792379,34.0593728659676,35.5123950352006,17702740.2228673,0.0,1.0
2009-09-25,51.2,52.72,51.05,52.17,10786700,34.1260252590517,35.1391416339298,34.0260466694255,34.7725534719673,16183514.9510566,0.0,1.0
2009-09-28,52.18,52.4,51.25,51.75,6040400,34.7792187112757,34.9258539760607,34.1593514555937,34.4926134210141,9062540.32376563,0.0,1.0
2009-09-29,51.6,52.89,51.49,52.23,7536500,34.392634831388,35.2524507021727,34.3193171989955,34.8125449078177,11307170.9075657,0.0,1.0
2009-09-30,51.33,52.47,50.37,52.2,10647200,34.212673370061,34.9725106512196,33.5728103964538,34.7925491898925,15974220.1402552,0.0,1.0
2009-10-01,49.45,51.09,49.3,50.82,12845600,32.9596083800802,34.0527076266592,32.8596297904541,33.8727461653321,19272526.3199397,0.0,1.0
2009-10-02,48.83,49.45,47.5,48.68,10681200,32.5463635429589,32.9596083800802,31.6598867149405,32.4463849533327,16025231.0618842,0.0,1.0
2009-10-05,50.75,50.8,49.05,49.2,8668000,33.8260894901733,33.8594156867153,32.6929988077438,32.79297739737,13004784.3729555,0.0,1.0
2009-10-06,51.7,52.39,50.69,51.4,9776300,34.4592872244721,34.9191887367523,33.7860980543228,34.2593300452198,14667590.3859397,0.0,1.0
2009-10-07,51.9,52.0791,51.25,51.25,7437300,34.5925920106403,34.7119664466539,34.1593514555937,34.1593514555937,11158339.0421068,0.0,1.0
2009-10-08,53.09,53.26,51.76,52.53,11193400,35.3857554883409,35.4990645565838,34.4992786603225,35.01250208707,16793695.5930134,0.0,1.0
2009-10-09,53.64,53.7,52.31,52.51,8049900,35.7523436503034,35.7923350861538,34.865866822285,34.9991716084532,12077435.8241641,0.0,1.0
2009-10-12,53.05,54.0,52.81,53.99,6686100,35.3590945311072,35.9922922654061,35.1991287877054,35.9856270260977,10031297.73835,0.0,1.0
2009-10-13,52.74,53.19,52.08,52.9,6511700,35.1524721125466,35.452407881425,34.7125663181916,35.2591159414811,9769641.71681753,0.0,1.0
2009-10-14,54.51,54.51,53.05,53.52,9191300,36.3322194701349,36.3322194701349,35.3590945311072,35.6723607786025,13789902.4696753,0.0,1.0
2009-10-15,54.77,54.79,53.51,54.0,7367400,36.5055156921535,36.5188461707703,35.665695539294,35.9922922654061,11053466.5885224,0.0,1.0
2009-10-16,54.57,54.75,53.62,54.11,8837900,36.3722109059853,36.4921852135367,35.7390131716865,36.0656098977986,13259688.9489783,0.0,1.0
2009-10-19,57.85,58.2,54.86,54.89,18786400,38.5584093991433,38.7916927749376,36.5655028459292,36.5854985638544,28185634.6497568,0.0,1.0
2009-10-20,59.61,61.28,58.37,61.17,33896900,39.7314915174232,40.8445864819275,38.9050018431806,40.771268849535,50856238.5108025,0.0,1.0
2009-10-21,58.4,60.12,58.23,59.05,17064300,38.9249975611058,40.0714187221521,38.8116884928629,39.3582381161524,25601931.469246,0.0,1.0
2009-10-22,58.74,58.9,56.3,57.8,11376500,39.4315557485449,39.538962097196,37.7936089316152,38.8005434502195,16947229.1243457,0.42,1.0
2009-10-23,57.6,59.59,57.43,58.61,8775700,38.6662855144056,40.002151975754,38.5521662689638,39.3442880902658,13072895.7611322,0.0,1.0
2009-10-26,57.07,59.08,56.8307,57.99,9793200,38.3105019844987,39.6597942394285,38.1498623642974,38.9280884892427,14588634.8402885,0.0,1.0
2009-10-27,56.69,57.6,56.39,56.9,10948800,38.0554119064523,38.6662855144056,37.8540250027314,38.1963827390569,16310097.3266502,0.0,1.0
2009-10-28,54.43,57.06,54.42,56.22,12086300,36.5382972317551,38.303789087708,36.5315843349644,37.7399057572896,18004596.7886063,0.0,1.0
2009-10-29,57.25,57.34,55.02,55.3,9873200,38.4313341267313,38.4917501978475,36.9343581424062,37.1223192525456,14707808.4288217,0.0,1.0
2009-10-30,55.06,57.9,54.64,57.09,12047400,36.961209729569,38.8676724181264,36.6792680643597,38.3239277780801,17946648.631182,0.0,1.0
2009-11-02,55.49,56.72,54.26,55.7,9967300,37.2498642915689,38.0755505968244,36.4241779863133,37.3908351241735,14847986.3623338,0.0,1.0
2009-11-03,56.46,56.73,54.64,54.98,7770500,37.9010152802663,38.0822634936151,36.6792680643597,36.9075065552434,11575479.6212129,0.0,1.0
2009-11-04,56.22,57.83,56.1,56.93,8643700,37.7399057572896,38.8206821405916,37.6593509958013,38.216521429429,12876259.3400525,0.0,1.0
2009-11-05,57.99,58.09,56.59,56.74,6843500,38.9280884892427,38.9952174571497,37.9882829385454,38.0889763904058,10194555.6640847,0.0,1.0
2009-11-06,57.6,58.2,56.54,57.38,6160600,38.6662855144056,39.0690593218473,37.9547184545919,38.5186017850103,9177260.1189684,0.0,1.0
2009-11-09,60.0,60.09,58.24,58.38,12250500,40.2773807441725,40.3377968152887,39.0959109090101,39.1898914640798,18249200.5790706,0.0,1.0
2009-11-10,59.96,60.33,59.07,59.83,8872900,40.2505291570097,40.4989063382654,39.6530813426378,40.1632614987307,13217691.6712,0.0,1.0
2009-11-11,60.06,60.82,59.47,60.76,7496100,40.3176581249167,40.8278382810095,39.9215972142656,40.7875609002653,11166714.2125441,0.0,1.0
2009-11-12,58.57,60.12,58.18,59.83,7588100,39.317436503103,40.3579355056608,39.0556335282659,40.1632614987307,11303763.8393572,0.0,1.0
2009-11-13,58.78,59.25,58.2,58.85,6442100,39.4584073357076,39.7739134848703,39.0690593218473,39.5053976132425,9596602.18361952,0.0,1.0
2009-11-16,60.4,60.9,59.25,59.5,8333600,40.5458966158003,40.8815414553351,39.7739134848703,39.9417359046377,12414312.7175007,0.0,1.0
2009-11-17,59.88,60.17,59.05,60.05,7096000,40.1968259826841,40.3914999896143,39.6396555490564,40.310945228126,10570697.3028926,0.0,1.0
2009-11-18,59.41,60.14,59.0,59.96,6626100,39.8813198335215,40.3713612992422,39.6060910651029,40.2505291570097,9870701.4372458,0.0,1.0
2009-11-19,58.61,58.74,57.6,58.72,8235500,39.3442880902658,39.4315557485449,38.6662855144056,39.4181299549635,12268176.1045619,0.0,1.0
2009-11-20,57.95,58.24,57.04,58.1,8698100,38.9012369020799,39.0959109090101,38.2903632941266,39.0019303539404,12957297.380255,0.0,1.0
2009-11-23,58.14,59.83,57.96,58.96,9476000,39.0287819411031,40.1632614987307,38.9079497988706,39.5792394779402,14116111.5617545,0.0,1.0
2009-11-24,58.0,58.37,57.24,58.11,6625800,38.9348013860334,39.1831785672891,38.4246212299406,39.0086432507311,9870254.53628881,0.0,1.0
2009-11-25,59.04,59.34,57.45,58.02,6236500,39.6329426522657,39.8343295559866,38.5655920625452,38.9482271796148,9290326.06108926,0.0,1.0
2009-11-27,57.45,58.33,56.75,57.04,5189600,38.5655920625452,39.1563269801264,38.0956892871965,38.2903632941266,7730790.68814699,0.0,1.0
2009-11-30,58.39,58.51,57.31,57.82,9718500,39.1966043608705,39.2771591223589,38.4716115074754,38.8139692438009,14477356.5019957,0.0,1.0
2009-12-01,59.68,60.25,59.05,59.24,9823800,40.0625680468702,40.4452031639399,39.6396555490564,39.7672005880796,14634218.7379025,0.0,1.0
2009-12-02,58.94,60.08,58.55,59.85,7872000,39.5658136843588,40.331083918498,39.3040107095216,40.1766872923121,11726681.1116643,0.0,1.0
2009-12-03,58.2,60.0,58.0,59.12,7593300,39.0690593218473,40.2773807441725,38.9348013860334,39.6866458265913,11311510.1226119,0.0,1.0
2009-12-04,58.3,59.62,57.26,59.13,10448100,39.1361882897543,40.0222906661261,38.4380470235219,39.693358723382,15564219.6294182,0.0,1.0
2009-12-07,57.56,58.42,57.315,58.42,6834500,38.6394339272428,39.2167430512426,38.4749679558708,39.2167430512426,10181148.6353747,0.0,1.0
2009-12-08,56.38,57.19,56.25,57.14,6480000,37.8473121059407,38.3910567459871,37.7600444476617,38.3574922620336,9653060.67118711,0.0,1.0
2009-12-09,56.18,56.59,55.4,56.36,8552300,37.7130541701268,37.9882829385454,37.1894482204526,37.8338863123594,12740103.5151533,0.0,1.0
2009-12-10,56.94,57.27,56.51,56.91,6303900,38.2232343262197,38.4447599203126,37.9345797642198,38.2030956358476,9390729.80942845,0.0,1.0
2009-12-11,57.51,57.65,56.64,57.24,5364700,38.6058694432893,38.6998499983591,38.0218474224988,38.4246212299406,7991631.88004899,0.0,1.0
2009-12-14,58.3,58.45,57.75,58.0,4585300,39.1361882897543,39.2368817416147,38.766978966266,38.9348013860334,6830583.19376453,0.0,1.0
2009-12-15,58.2,58.44,57.8,58.22,4950100,39.0690593218473,39.230168844824,38.8005434502195,39.0824851154287,7374014.75747581,0.0,1.0
2009-12-16,58.23,58.85,58.0,58.43,6738800,39.0891980122194,39.5053976132425,38.9348013860334,39.2234559480333,10038587.2300919,0.0,1.0
2009-12-17,57.53,57.99,57.01,57.93,5700400,38.6192952368707,38.9280884892427,38.2702246037546,38.8878111084985,8491714.05093132,0.0,1.0
2009-12-18,57.19,58.096,56.72,58.07,7236400,38.3910567459871,38.9992451952241,38.0755505968244,38.9817916635683,10779846.9507683,0.0,1.0
2009-12-21,57.6,57.93,57.2957,57.56,5339700,38.6662855144056,38.8878111084985,38.4620120650647,38.6394339272428,7954390.13363237,0.0,1.0
2009-12-22,57.89,57.98,57.32,57.56,4280000,38.8609595213358,38.921375592452,38.4783244042661,38.6394339272428,6375786.9865248,0.0,1.0
2009-12-23,58.32,58.57,57.89,58.05,4047700,39.1496140833357,39.317436503103,38.8609595213358,38.9683658699869,6029736.6788216,0.0,1.0
2009-12-24,58.33,58.63,58.19,58.35,1507800,39.1563269801264,39.3577138838472,39.0623464250566,39.1697527737077,2246124.209879,0.0,1.0
2009-12-28,58.51,58.68,58.1722,58.5,3789800,39.2771591223589,39.3912783678007,39.0503974687692,39.2704462255682,5645550.82278778,0.0,1.0
2009-12-29,58.18,58.74,58.125,58.57,2879300,39.0556335282659,39.4315557485449,39.0187125959171,39.317436503103,4289206.4182946,0.0,1.0
2009-12-30,58.05,58.22,57.75,57.98,3479800,38.9683658699869,39.0824851154287,38.766978966266,38.921375592452,5183753.16722174,0.0,1.0
2009-12-31,56.99,57.96,56.99,57.6,3859700,38.2567988101732,38.9079497988706,38.2567988101732,38.6662855144056,5749678.74576864,0.0,1.0
2010-01-04,58.55,59.19,57.51,57.65,7325600,39.3040107095216,39.7336361041262,38.6058694432893,38.6998499983591,10912725.5019828,0.0,1.0
2010-01-05,59.25,59.44,58.23,58.55,5697200,39.7739134848703,39.9014585238935,39.0891980122194,39.3040107095216,8486947.10739,0.0,1.0
2010-01-06,59.43,59.93,59.0505,59.18,4718800,39.8947456271028,40.2303904666376,39.639991193896,39.7269232073355,7029454.11962928,0.0,1.0
2010-01-07,59.67,59.905,58.65,59.3,5432900,40.0558551500795,40.2136082246609,39.3711396774286,39.8074779688238,8093227.36427352,0.0,1.0
2010-01-08,60.34,60.37,59.25,59.25,6651300,40.5056192350561,40.5257579254282,39.7739134848703,39.7739134848703,9908241.11763377,0.0,1.0
2010-01-11,64.13,64.42,60.85,60.95,21958800,43.0498071187297,43.2444811256599,40.8479769713816,40.9151059392886,32711362.4485283,0.0,1.0
2010-01-12,62.24,63.16,61.18,63.01,13561900,41.7810696252883,42.3986561300322,41.0695025654745,42.2979626781718,20202753.6291006,0.0,1.0
2010-01-13,62.33,62.78,61.38,62.1,8398700,41.8414856964045,42.1435660519858,41.2037605012885,41.6870890702185,12511290.2251696,0.0,1.0
2010-01-14,61.98,62.84,61.75,62.1,6224100,41.6065343087302,42.18384343273,41.4521376825442,41.6870890702185,9271854.1548666,0.0,1.0
2010-01-15,60.12,61.67,60.01,61.45,9397000,40.63987717087,41.6876451285355,40.5655194448422,41.5389296764798,13901312.6842063,0.42,1.0
2010-01-19,60.93,61.2,59.35,59.76,8056500,41.1874204261662,41.3699348445982,40.1193730886749,40.3965246129606,11918263.8757378,0.0,1.0
2010-01-20,59.76,60.43,59.31,60.17,6953500,40.3965246129606,40.8494307624031,40.0923339155739,40.6736761372464,10286557.1724623,0.0,1.0
2010-01-21,56.85,59.9,56.7,59.5,13874900,38.4294247698597,40.4911617188143,38.3280278707307,40.2207699878039,20525627.6856543,0.0,1.0
2010-01-22,54.25,57.5389,54.02,56.58,14757600,36.6718785182917,38.8951069285924,36.5164032729607,38.2469103514276,21831436.8488286,0.0,1.0
2010-01-25,55.14,56.19,54.83,55.16,9777300,37.27350011979,37.9832784136924,37.0639465282569,37.2870197063405,14463903.853069,0.0,1.0
2010-01-26,55.85,56.94,54.6,54.99,15218300,37.7534454423335,38.490262909337,36.9084712829259,37.1721032206611,22512966.5661441,0.0,1.0
2010-01-27,53.44,53.84,51.03,52.96,34041000,36.1243352629956,36.394726994006,34.4952250836577,35.7998651857831,50358048.8542157,0.0,1.0
2010-01-28,51.86,53.825,51.2,53.82,15623100,35.0562879255043,36.3845873040932,34.6101415693371,36.3812074074555,23111801.446911,0.0,1.0
2010-01-29,52.24,53.78,52.0,52.78,13962000,35.3131600699643,36.3541682343545,35.150925031358,35.6781889068284,20654477.7798114,0.0,1.0
2010-02-01,52.94,53.5,52.5,52.82,7159100,35.7863455992325,36.1648940226472,35.488914695121,35.7052280799294,10590708.485421,0.0,1.0
2010-02-02,53.55,53.72,52.62,53.48,7665400,36.1986929890235,36.3136094747029,35.5700322144242,36.1513744360966,11339695.8869335,0.0,1.0
2010-02-03,53.39,54.0,53.1,53.2,6340800,36.0905362966193,36.5028836864102,35.8945022916367,35.9621002243893,9380168.50782324,0.0,1.0
2010-02-04,51.4,52.86,51.38,52.8,11640200,34.7453374348423,35.7322672530305,34.7318178482918,35.6917084933789,17219757.3594443,0.0,1.0
2010-02-05,51.75,51.98,50.69,51.21,15988800,34.9819301994765,35.1374054448075,34.2653921122988,34.6169013626124,23652794.3221493,0.0,1.0
2010-02-08,50.78,52.15,50.5,51.64,8668700,34.3262302517761,35.2523219304869,34.1369560400688,34.9075724734486,12823912.8727869,0.0,1.0
2010-02-09,53.53,54.25,52.55,52.7,15494200,36.1851734024729,36.6718785182917,35.5227136614973,35.6241105606263,22921115.14224,0.0,1.0
2010-02-10,53.15,54.05,52.45,53.65,8581500,35.928301258013,36.5366826527865,35.4551157287447,36.2662909217761,12694914.8451119,0.0,1.0
2010-02-11,56.15,56.27,52.67,53.1,16405500,37.9562392405914,38.0373567598945,35.6038311808005,35.8945022916367,24269233.2915553,0.0,1.0
2010-02-12,56.2,56.55,54.61,55.09,13447700,37.9900382069677,38.2266309716018,36.9152310762011,37.2397011534137,19893655.6968607,0.0,1.0
2010-02-16,57.12,57.24,56.19,56.77,7364200,38.6119391882917,38.6930567075948,37.9832784136924,38.3753464236576,10894120.1307898,0.0,1.0
2010-02-17,57.5,58.35,57.22,58.05,8450800,38.8688113327516,39.4433937611488,38.6795371210443,39.240599962891,12501565.7371172,0.0,1.0
2010-02-18,57.81,58.05,56.85,57.15,6844000,39.0783649242847,39.240599962891,38.4294247698597,38.6322185681175,10124569.9702786,0.0,1.0
2010-02-19,58.25,58.48,57.31,57.59,8005800,39.3757958283962,39.5312710737272,38.7403752605217,38.929649472229,11843261.5821239,0.0,1.0
2010-02-22,58.03,58.97,58.0,58.73,6994800,39.2270803763405,39.862500944215,39.2068009965147,39.7002659056087,10347653.7153864,0.0,1.0
2010-02-23,56.66,58.38,56.22,57.89,10311000,38.3009886976297,39.4636731409746,38.0035577935182,39.1324432704868,15253425.038507,0.0,1.0
2010-02-24,56.96,57.46,56.46,56.67,5810100,38.5037824958875,38.8417721596506,38.1657928321245,38.3077484909049,8595085.32792453,0.0,1.0
2010-02-25,56.79,57.02,54.21,55.33,9965600,38.3888660102081,38.5443412555391,36.6448393451907,37.40193619202,14742462.6674179,0.0,1.0
2010-02-26,57.05,57.24,56.1,56.94,6108500,38.5646206353649,38.6930567075948,37.9224402742151,38.490262909337,9036518.94556495,0.0,1.0
2010-03-01,57.85,58.39,57.25,57.33,8398500,39.1054040973858,39.4704329342499,38.6998165008701,38.7538948470722,12424196.5072157,0.0,1.0
2010-03-02,58.15,58.82,58.02,58.28,6583600,39.3081978956436,39.7611040450861,39.2203205830652,39.396075208222,9739351.08946901,0.0,1.0
2010-03-03,58.57,59.93,58.39,58.45,8833800,39.5921092132046,40.5114410986401,39.4704329342499,39.5109916939014,13068151.1109653,0.0,1.0
2010-03-04,58.45,59.0,57.81,58.57,6195600,39.5109916939014,39.8827803240408,39.0783649242847,39.5921092132046,9165369.03972208,0.0,1.0
2010-03-05,59.23,59.58,58.9,59.41,6626900,40.0382555693718,40.2748483340059,39.8151823912882,40.1599318483265,9803406.30275263,0.0,1.0
2010-03-08,58.91,59.49,58.5678,59.47,4755100,39.8219421845634,40.2140101945286,39.590622058684,40.2004906079781,7034386.71327756,0.0,1.0
2010-03-09,59.18,59.72,58.4005,58.46,7692500,40.0044566029955,40.3694854398596,39.4775307171889,39.5177514871767,11379785.8703051,0.0,1.0
2010-03-10,58.78,59.5,58.43,59.11,6529900,39.734064871985,40.2207699878039,39.4974721073509,39.9571380500687,9659910.7903159,0.0,1.0
2010-03-11,58.9,58.98,57.92,58.79,6166500,39.8151823912882,39.8692607374903,39.1527226503126,39.7408246652603,9122320.38599105,0.0,1.0
2010-03-12,60.36,60.49,59.35,59.53,9688800,40.8021122094763,40.8899895220547,40.1193730886749,40.2410493676296,14332982.6896603,0.0,1.0
2010-03-15,59.47,60.25,58.38,60.04,7906700,40.2004906079781,40.7277544834484,39.4636731409746,40.585798824668,11696659.4658097,0.0,1.0
2010-03-16,59.45,59.68,58.84,59.65,7281000,40.1869710214275,40.3424462667586,39.7746236316366,40.3221668869328,10771039.4438338,0.0,1.0
2010-03-17,60.22,60.5,59.49,59.65,7925400,40.7074751036227,40.89674931533,40.2140101945286,40.3221668869328,11724323.0336712,0.0,1.0
2010-03-18,59.77,60.39,59.335,59.61,7204200,40.4032844062359,40.8223915893021,40.109233398762,40.2951277138317,10657426.5020282,0.0,1.0
2010-03-19,59.37,60.31,58.95,60.11,9425500,40.1328926752255,40.7683132431,39.8489813576645,40.6331173775948,13943473.7368294,0.0,1.0
2010-03-22,59.95,60.27,58.66,58.7,7512500,40.5249606851906,40.741274069999,39.6529473526819,39.679986525783,11113505.5379482,0.0,1.0
2010-03-23,62.41,62.51,60.01,60.1,14315300,42.1878698309048,42.2554677636575,40.5655194448422,40.6263575843195,21177126.8988207,0.0,1.0
2010-03-24,62.06,62.54,61.42,61.96,11447400,41.9512770662707,42.2757471434832,41.518650296654,41.8836791335181,16934541.5367865,0.0,1.0
2010-03-25,62.14,63.71,62.05,62.68,11361900,42.0053554124728,43.0666429566888,41.9445172729954,42.3703842493369,16808058.378917,0.0,1.0
2010-03-26,62.44,63.18,61.99,62.4,7887300,42.2081492107306,42.7083739131,41.9039585133439,42.1811100376296,11667960.3633223,0.0,1.0
2010-03-29,63.48,63.6,62.76,62.76,6986500,42.9111677113578,42.9922852306609,42.424462595539,42.424462595539,10335375.2333944,0.0,1.0
2010-03-30,63.16,63.63,62.81,63.38,6183200,42.6948543265494,43.0125646104867,42.4582615619153,42.8435697786052,9147025.28349305,0.0,1.0
2010-03-31,62.85,63.5,62.63,62.76,6660800,42.4853007350163,42.9246872979083,42.3365852829606,42.424462595539,9853555.76534651,0.0,1.0
2010-04-01,63.99,64.2,63.29,63.29,7829300,43.2559171683961,43.3978728271766,42.7827316391278,42.7827316391278,11582158.9228962,0.0,1.0
2010-04-05,64.99,65.0,64.2,64.36,6695600,43.9318964959222,43.9386562891975,43.3978728271766,43.5060295195808,9905036.62960215,0.0,1.0
2010-04-06,65.29,65.47,64.57,64.81,6389000,44.1346902941801,44.2563665731348,43.6479851783613,43.8102202169675,9451472.46348768,0.0,1.0
2010-04-07,64.47,65.38,64.0,65.25,6973000,43.5803872456086,44.1955284336574,43.2626769616714,44.107651121079,10315404.2084676,0.0,1.0
2010-04-08,64.48,64.65,63.55,64.05,5418000,43.5871470388839,43.7020635245633,42.9584862642846,43.2964759280477,8015038.00394057,0.0,1.0
2010-04-09,65.27,65.52,64.82,64.9,6022900,44.1211707076295,44.2901655395111,43.8169800102428,43.8710583564449,8909887.8541775,0.0,1.0
2010-04-12,66.73,67.0,65.76,65.93,11837000,45.1081005258177,45.2906149442497,44.4524005781173,44.5673170637968,17510890.522821,0.0,1.0
2010-04-13,66.19,67.25,66.16,66.7,7001400,44.7430716889536,45.4596097761312,44.7227923091278,45.0878211459919,10357417.3275728,0.0,1.0
2010-04-14,67.28,67.37,66.2,66.37,5497400,45.479889155957,45.5407272954344,44.7498314822288,44.8647479679083,8132497.21721353,0.0,1.0
2010-04-15,68.22,68.71,67.16,67.16,7129500,46.1153097238316,46.4465395943194,45.3987716366539,45.3987716366539,10546920.1641001,0.0,1.0
2010-04-16,66.88,68.23,66.34,68.05,10385300,45.2094974249466,46.1220695171068,44.8444685880825,46.0003932381521,15363339.6423632,0.0,1.0
2010-04-19,66.99,67.7,65.77,66.6,7969400,45.2838551509745,45.763800473518,44.4591603713926,45.0202232132393,11789413.7815806,0.0,1.0
2010-04-20,67.5,68.3,67.4,67.71,7695400,45.6286046080128,46.1693880700337,45.5610066752602,45.7705602667933,11384075.9423264,0.0,1.0
2010-04-21,67.33,67.92,66.7,67.74,6357500,45.5136881223333,45.9125159255737,45.0878211459919,45.790839646619,9404873.40532525,0.0,1.0
2010-04-22,67.51,67.65,65.97,66.67,8718700,45.919275718849,46.0145015905812,44.8717911297951,45.347920488456,12818134.1666587,0.42,1.0
2010-04-23,68.78,68.95,66.99,67.2,9044500,46.7831104124194,46.8987418280942,45.5655796238438,45.7084184314421,13297121.6431744,0.0,1.0
2010-04-26,71.65,72.83,70.65,70.88,20131900,48.7352407829289,49.5378588446715,48.055055984842,48.211498488402,29597691.7693872,0.0,1.0
2010-04-27,68.53,71.58,68.28,71.25,14323100,46.6130642128977,48.6876278470628,46.4430180133759,48.4631668636941,21057659.6834929,0.0,1.0
2010-04-28,68.97,70.27,68.6,69.43,8232800,46.9123455240559,47.7965857615689,46.6606771487638,47.2252305311759,12103769.4802285,0.0,1.0
2010-04-29,70.75,70.76,69.62,69.96,7916800,48.1230744646507,48.1298763126315,47.3544656428124,47.585728474162,11639189.8529143,0.0,1.0
2010-04-30,68.09,71.36,67.82,70.99,9428100,46.3137829017394,48.5379871914837,46.1301330062559,48.2863188161915,13861086.0262052,0.0,1.0
2010-05-03,69.94,70.16,68.09,68.37,7885900,47.5721247782003,47.7217654337794,46.3137829017394,46.5042346452038,11593761.0222687,0.0,1.0
2010-05-04,66.7,68.56,66.25,68.56,12558100,45.3683260323986,46.6334697568403,45.0622428732595,46.6334697568403,18462776.638526,0.0,1.0
2010-05-05,65.96,67.44,64.08,65.86,11419500,44.8649892818142,45.8716627829829,43.5862418614108,44.7969708020056,16788819.7915009,0.0,1.0
2010-05-06,63.5,66.94,58.0,65.85,19363500,43.1917346785204,45.5315703839394,39.4507182890422,44.7901689540247,28467998.7768929,0.0,1.0
2010-05-07,62.1,64.45,60.64,63.05,15724700,42.2394759611987,43.837910236703,41.2464061559918,42.8856515193813,23118276.1570484,0.0,1.0
2010-05-10,66.69,67.0,65.19,65.88,11852100,45.3615241844177,45.5723814718247,44.3412469872873,44.8105744979673,17424823.4205393,0.0,1.0
2010-05-11,66.07,66.98,65.0,65.18,7481300,44.9398096096038,45.5587777758629,44.2120118756508,44.3344451393064,10998922.6766632,0.0,1.0
2010-05-12,68.15,68.3,66.6,66.66,7791600,46.3545939896246,46.4566217093377,45.3003075525899,45.3411186404751,11455122.2284214,0.0,1.0
2010-05-13,66.91,68.4,66.67,68.15,6531000,45.5111648399968,46.5246401891464,45.347920488456,46.3545939896246,9601802.36072443,0.0,1.0
2010-05-14,64.88,66.19,63.91,65.96,9938400,44.1303896998804,45.0214317853742,43.470610445736,44.8649892818142,14611323.3167698,0.0,1.0
2010-05-17,63.78,65.74,61.99,65.01,11881200,43.3821864219847,44.7153486262351,42.1646556334091,44.2188137236317,17467605.9115356,0.0,1.0
2010-05-18,63.19,65.53,62.8499,64.91,9594300,42.9808773911134,44.5725098186369,42.7495465412841,44.150795243823,14105431.3871533,0.0,1.0
2010-05-19,61.44,63.17,59.28,62.94,18582700,41.7905539944613,42.9672736951517,40.3213548305935,42.8108311915917,27320075.4445925,0.0,1.0
2010-05-20,58.67,60.41,58.0,59.07,22798500,39.9064421037605,41.0899636524318,39.4507182890422,40.1785160229953,33518096.9408935,0.0,1.0
2010-05-21,60.09,60.5,57.2,57.3,15889900,40.8723045170439,41.1511802842596,38.9065704505727,38.9745889303814,23361151.3293026,0.0,1.0
2010-05-24,59.22,61.11,59.09,60.06,11176700,40.2805437427083,41.5660930110926,40.192119718957,40.8518989731013,16431857.9765899,0.0,1.0
2010-05-25,59.21,59.36,55.74,56.35,13793600,40.2737418947274,40.3757696144405,37.9135006453658,38.3284133721988,20279194.7700028,0.0,1.0
2010-05-26,59.73,61.4,59.25,59.63,11566900,40.6274379897326,41.7633466025378,40.3009492866509,40.559419509924,17005525.6050013,0.0,1.0
2010-05-27,62.06,62.12,60.82,61.36,9555100,42.2122685692752,42.2530796571604,41.3688394196474,41.7361392106143,14047799.9903473,0.0,1.0
2010-05-28,60.76,62.42,60.05,62.42,7704900,41.3280283317622,42.4571350965865,40.8450971251205,42.4571350965865,11327656.8686488,0.0,1.0
2010-06-01,59.27,61.64,59.22,60.04,8340800,40.3145529826127,41.9265909540787,40.2805437427083,40.8382952771396,12262549.8591839,0.0,1.0
2010-06-02,60.86,60.9,59.28,59.9,9453500,41.3960468115709,41.4232542034944,40.3213548305935,40.7430694054074,13898428.8190336,0.0,1.0
2010-06-03,61.11,62.36,60.42,62.29,8982700,41.5660930110926,42.4163240087013,41.0967655004126,42.3687110728352,13206263.9818832,0.0,1.0
2010-06-04,57.76,60.2,57.36,59.49,10279600,39.2874739375014,40.9471248448335,39.0154000182666,40.4641936381918,15112951.6991736,0.0,1.0
2010-06-07,55.83,58.28,55.8,58.01,8904600,37.9747172771936,39.6411700325066,37.954311733251,39.4575201370231,13091442.2448793,0.0,1.0
2010-06-08,56.61,57.18,54.89,56.01,11604900,38.5052614197014,38.892966754611,37.3353435669919,38.0971505408492,17061392.7753745,0.0,1.0
2010-06-09,56.81,58.85,56.59,57.49,9749300,38.6412983793188,40.0288753674161,38.4916577237397,39.1038240420179,14333310.6347283,0.0,1.0
2010-06-10,59.95,60.0,58.0,58.31,9704700,40.7770786453118,40.8110878852161,39.4507182890422,39.6615755764492,14267740.2189745,0.0,1.0
2010-06-11,60.23,60.24,58.99,59.22,7341400,40.9675303887761,40.974332236757,40.1241012391483,40.2805437427083,10793243.2783681,0.0,1.0
2010-06-14,61.0,62.56,60.88,61.42,9783000,41.4912726833031,42.5523609683187,41.4096505075326,41.7769502984996,14382855.9937172,0.0,1.0
2010-06-15,63.46,63.56,61.5,61.8,11870300,43.1645272865969,43.2325457664056,41.8313650823465,42.0354205217726,17451580.8547707,0.0,1.0
2010-06-16,64.39,64.5168,62.73,62.91,10561900,43.7970991488178,43.8833465812152,42.6679923839935,42.7904256476491,15527985.9674989,0.0,1.0
2010-06-17,64.95,64.99,63.67,64.63,10574600,44.1780026357464,44.2052100276699,43.3073660941952,43.9603435003586,15546657.3639131,0.0,1.0
2010-06-18,65.85,65.9,64.57,65.13,11005600,44.7901689540247,44.824178193929,43.9195324124734,44.3004358994021,16180308.691041,0.0,1.0
2010-06-21,66.07,68.35,65.55,67.56,11652400,44.9398096096038,46.490630949242,44.5861135145986,45.9532849587534,17131226.738341,0.0,1.0
2010-06-22,64.11,66.48,63.88,66.3,8659600,43.6066474053534,45.2186853768195,43.4502049017934,45.0962521131638,12731246.0148414,0.0,1.0
2010-06-23,64.33,64.87,62.64,64.06,9037100,43.7562880609325,44.1235878518995,42.6067757521656,43.5726381654491,13286242.2468386,0.0,1.0
2010-06-24,63.37,64.45,63.05,63.81,8658200,43.1033106547691,43.837910236703,42.8856515193813,43.4025919659273,12729187.7506698,0.0,1.0
2010-06-25,64.71,64.71,62.92,63.54,12068800,44.0147582842056,44.0147582842056,42.79722749563,43.2189420704439,17743413.310536,0.0,1.0
2010-06-28,64.4,65.3,64.01,64.45,6836700,43.8039009967986,44.4160673150769,43.5386289255447,43.837910236703,10051239.0444901,0.0,1.0
2010-06-29,60.85,62.86,60.25,62.74,13057100,41.38924496359,42.7564164077448,40.9811340847379,42.6747942319743,19196400.7968481,0.0,1.0
2010-06-30,60.07,61.94,59.91,61.02,9630300,40.8587008210822,42.1306463935048,40.7498712533883,41.5048763792648,14158358.1801385,0.0,1.0
2010-07-01,59.97,60.7,58.06,59.67,11598200,40.7906823412735,41.287217243877,39.4915293769275,40.5866269018474,17051542.5111245,0.0,1.0
2010-07-02,59.18,60.66,58.62,60.3,7878200,40.2533363507848,41.2600098519535,39.8724328638561,41.0151433246422,11582440.5693246,0.0,1.0
2010-07-06,59.81,61.65,59.21,60.6,9357300,40.6818527735796,41.9333928020596,40.2737418947274,41.2191987640683,13756996.6666677,0.0,1.0
2010-07-07,62.18,62.27,59.67,59.85,7592900,42.2938907450456,42.3551073768735,40.5866269018474,40.7090601655031,11162995.7349172,0.0,1.0
2010-07-08,63.17,63.35,62.18,63.08,6058800,42.9672736951517,43.0897069588073,42.2938907450456,42.9060570633239,8907579.25940241,0.0,1.0
2010-07-09,64.72,64.845,63.0,63.12,6456900,44.0215601321865,44.1065832319473,42.8516422794769,42.9332644552474,9492861.37849662,0.0,1.0
2010-07-12,64.28,65.1,63.87,64.5,4915400,43.7222788210282,44.2800303554595,43.4434030538126,43.8719194766073,7226565.50664597,0.0,1.0
2010-07-13,66.79,67.365,65.31,65.88,10081500,45.4295426642264,45.8206489231264,44.4228691630577,44.8105744979673,14821707.3188858,0.0,1.0
2010-07-14,66.7,66.91,65.52,66.35,6851200,45.3683260323986,45.5111648399968,44.565707970656,45.1302613530681,10072556.7805535,0.0,1.0
2010-07-15,66.51,66.59,65.36,66.38,8101700,45.2390909207621,45.293505704609,44.4568784029621,45.1506668970108,11911027.7424408,0.0,1.0
2010-07-16,63.94,65.79,63.75,65.76,8504100,43.7902973008369,45.0572983957157,43.6601728640656,45.0367524320149,12417183.4291157,0.44,1.0
2010-07-19,64.8,65.23,63.56,64.36,6826400,44.3792815935913,44.6737737399686,43.5300484272942,44.0779407926472,9967505.19872946,0.0,1.0
2010-07-20,66.43,66.77,63.56,63.56,9468600,45.495612287998,45.7284665432731,43.5300484272942,43.5300484272942,13825489.2365947,0.0,1.0
2010-07-21,66.87,68.05,66.19,66.99,11432400,45.7969530889422,46.6050943278378,45.3312445783921,45.8791369437451,16692913.7516047,0.0,1.0
2010-07-22,68.0,68.62,66.46,67.41,15905800,46.5708510550033,46.9954676381518,45.5161582516988,46.1667804355554,23224707.6335918,0.0,1.0
2010-07-23,69.31,69.64,67.33,67.5,8865900,47.4680248032688,47.6940304039769,46.1119911990201,46.2284183266577,12945462.372761,0.0,1.0
2010-07-26,69.99,70.08,69.0799,69.41,8878400,47.9337333138188,47.995371204921,47.3104372616841,47.5365113489379,12963714.1328372,0.0,1.0
2010-07-27,69.18,70.18,68.085,70.18,11948000,47.3789922938989,48.0638577505901,46.629064618822,48.0638577505901,17445762.3512275,0.0,1.0
2010-07-28,69.72,69.85,68.7,68.7,7609900,47.7488196405122,47.837852149882,47.0502568746871,47.0502568746871,11111525.5203052,0.0,1.0
2010-07-29,69.4,70.29,68.21,69.84,7671300,47.529662694371,48.1391929508262,46.7146728009084,47.8310034953151,11201178.1657994,0.0,1.0
2010-07-30,69.75,70.25,68.39,68.39,7218100,47.7693656042129,48.1117983325585,46.8379485831128,46.8379485831128,10539442.352477,0.0,1.0
2010-08-02,71.05,71.7,70.07,70.74,6304100,48.6596906979115,49.1048532447608,47.9885225503541,48.4473824063372,9204873.65570584,0.0,1.0
2010-08-03,70.37,71.0299,69.88,70.57,5878900,48.1939821873615,48.645924902232,47.8583981135828,48.3309552786997,8584021.78495408,0.0,1.0
2010-08-04,71.12,71.47,70.28,70.28,6204800,48.7076312798799,48.9473341897218,48.1323442962593,48.1323442962593,9059881.67366057,0.0,1.0
2010-08-05,71.96,72.25,70.81,70.82,7415000,49.2829182635005,49.481529245941,48.4953229883056,48.5021716428725,10826944.0771972,0.0,1.0
2010-08-06,71.56,71.93,70.3,71.01,5463400,49.008972080824,49.2623722997998,48.1460416053931,48.6322960796439,7977333.28002146,0.0,1.0
2010-08-09,72.07,72.18,71.42,72.06,3625400,49.3582534637365,49.4335886639726,48.9130909168872,49.3514048091696,5293594.47841817,0.0,1.0
2010-08-10,71.42,71.99,70.58,70.88,6082400,48.9130909168872,49.3034642272012,48.3378039332666,48.543263570274,8881160.4389945,0.0,1.0
2010-08-11,68.71,70.16,68.35,70.01,9221200,47.057105529254,48.0501604414563,46.8105539648452,47.9474306229526,13464250.4011667,0.0,1.0
2010-08-12,67.5,68.0,66.78,67.5,7639900,46.2284183266577,46.5708510550033,45.73531519784,46.2284183266577,11155329.744488,0.0,1.0
2010-08-13,68.01,68.455,67.21,67.74,6659300,46.5776997095702,46.8824648377978,46.0298073442172,46.3927860362635,9723515.67003091,0.0,1.0
2010-08-16,68.49,68.98,67.0608,67.62,5432500,46.906435128782,47.2420192025607,45.9276254180789,46.3106021814606,7932214.9291131,0.0,1.0
2010-08-17,69.74,70.76,69.3,69.44,5946900,47.762516949646,48.461079715471,47.4611761487019,47.5570573126386,8683311.35976857,0.0,1.0
2010-08-18,69.75,70.44,69.06,69.82,4988000,47.7693656042129,48.2419227693298,47.296808439096,47.8173061861813,7283182.34080372,0.0,1.0
2010-08-19,69.29,70.5,68.42,69.87,9625400,47.4543274941349,48.2830146967313,46.8584945468136,47.8515494590159,14054439.3149904,0.0,1.0
2010-08-20,68.86,69.54,67.46,69.4,8022000,47.1598353477577,47.6255438583078,46.20102370839,47.529662694371,11713249.5464971,0.0,1.0
2010-08-23,66.84,69.75,66.72,68.7,8878600,45.7764071252414,47.7693656042129,45.6942232704385,47.0502568746871,12964006.1609984,0.0,1.0
2010-08-24,65.04,65.84,64.31,65.59,9669800,44.5436493031972,45.0915416685502,44.0436975198126,44.9203253043774,14119269.566781,0.0,1.0
2010-08-25,64.7,64.98,63.335,64.29,8679500,44.3107950479222,44.5025573757958,43.3759536995387,44.0300002106788,12673292.1265048,0.0,1.0
2010-08-26,63.95,65.82,63.772,64.83,7075100,43.7971459554038,45.0778443594164,43.6752399041128,44.3998275572921,10330642.2172054,0.0,1.0
2010-08-27,65.9,66.15,63.36,64.76,7486300,45.1326335959517,45.3038499601245,43.393075335956,44.3518869753237,10931052.1166718,0.0,1.0
2010-08-30,64.47,66.16,64.46,66.14,5133900,44.1532759928832,45.3106986146914,44.1464273383163,45.2970013055576,7496216.88441304,0.0,1.0
2010-08-31,65.16,65.85,63.92,64.14,6760700,44.6258331580002,45.0983903231171,43.7765999917031,43.9272703921751,9871573.94776898,0.0,1.0
2010-09-01,68.16,68.54,66.35,67.05,9071200,46.6804295280739,46.9406784016165,45.4408230514627,45.9202288711466,13245229.2802523,0.0,1.0
2010-09-02,68.54,68.785,67.75,68.35,5293400,46.9406784016165,47.1084704385059,46.3996346908305,46.8105539648452,7729109.34298525,0.0,1.0
2010-09-03,70.08,70.59,69.54,69.95,7837700,47.995371204921,48.3446525878335,47.6255438583078,47.9063386955511,11444145.5959337,0.0,1.0
2010-09-07,69.7,70.05,68.8,69.78,6841700,47.7351223313783,47.9748252412203,47.1187434203562,47.7899115679136,9989845.35306272,0.0,1.0
2010-09-08,70.74,71.48,69.95,69.98,6323200,48.4473824063372,48.9541828442887,47.9063386955511,47.9268846592519,9232762.34510226,0.0,1.0
2010-09-09,70.64,71.83,70.01,71.56,5355900,48.3788958606681,49.1938857541306,47.9474306229526,49.008972080824,7820368.14336621,0.0,1.0
2010-09-10,71.26,71.56,70.37,70.93,5018300,48.8035124438167,49.008972080824,48.1939821873615,48.5775068431086,7327424.6072284,0.0,1.0
2010-09-13,72.24,72.48,71.705,71.96,7694600,49.4746805913741,49.63904830098,49.1082775720442,49.2829182635005,11235199.4465814,0.0,1.0
2010-09-14,71.83,72.37,71.57,72.28,6040400,49.1938857541306,49.5637131007439,49.0158207353909,49.5020752096417,8819834.5251385,0.0,1.0
2010-09-15,72.13,72.27,70.8,71.38,5506100,49.399345391138,49.4952265550748,48.4884743337387,48.8856962986196,8039681.29244173,0.0,1.0
2010-09-16,72.0,72.35,71.28,71.92,6233000,49.3103128817682,49.5500157916101,48.8172097529505,49.2555236452329,9101057.64439245,0.0,1.0
2010-09-17,73.18,73.31,71.09,72.22,11341800,50.1184541206638,50.2074866300337,48.6870853161792,49.4609832822402,16560624.9945725,0.0,1.0
2010-09-20,74.75,74.8,72.88,73.26,8886300,51.193692887669,51.2279361605036,49.9129944836564,50.1732433571991,12975249.2452053,0.0,1.0
2010-09-21,76.39,77.11,74.72,74.79,14968300,52.3168722366426,52.8099753654603,51.1731469239683,51.2210875059367,21855825.6278774,0.0,1.0
2010-09-22,76.18,76.5,75.5,76.25,8386100,52.1730504907375,52.3922074368787,51.7073419801874,52.2209910727059,12244886.8139964,0.0,1.0
2010-09-23,76.26,77.5,75.0,75.42,8745800,52.2278397272728,53.0770728935699,51.3649092518418,51.6525527436522,12770099.4619489,0.0,1.0
2010-09-24,79.73,79.93,77.62,77.8,14218600,54.6043228619913,54.7412959533296,53.1592567483728,53.2825325305773,20761158.0655477,0.0,1.0
2010-09-27,79.54,79.98,78.9,79.7,8361900,54.47419842522,54.7755392261641,54.0358845329376,54.5837768982906,12209551.4064889,0.0,1.0
2010-09-28,79.67,79.94,78.43,79.44,7784800,54.5632309345899,54.7481446078965,53.7139977682927,54.4057118795509,11366904.1472912,0.0,1.0
2010-09-29,79.99,80.0,79.42,79.595,7939900,54.782387880731,54.789236535298,54.392014570417,54.511866025338,11593371.9863167,0.0,1.0
2010-09-30,78.68,80.08,78.21,80.04,11940800,53.8852141324655,54.8440257718333,53.5633273678207,54.8166311535656,17435249.3374236,0.0,1.0
2010-10-01,78.22,78.88,77.53,78.29,8540800,53.5701760223876,54.0221872238038,53.0976188572706,53.618116604356,12470770.5966994,0.0,1.0
2010-10-04,77.27,78.26,76.51,78.02,6418700,52.9195538385309,53.5975706406552,52.3990560914456,53.4332029310493,9372205.79208437,0.0,1.0
2010-10-05,79.4,79.76,78.2,78.48,7140300,54.3783172612832,54.6248688256921,53.5564787132538,53.7482410411273,10425843.3977628,0.0,1.0
2010-10-06,79.08,79.9,78.48,79.6,6252200,54.159160315142,54.7207499896288,53.7482410411273,54.5152903526215,9129092.34786949,0.0,1.0
2010-10-07,78.74,79.79,77.85,79.46,8978100,53.926306059867,54.6454147893928,53.3167758034118,54.4194091886847,13109290.1712049,0.0,1.0
2010-10-08,80.37,81.0,78.93,79.41,14296600,55.0426367542737,55.4741019919892,54.0564304966383,54.3851659158501,20875049.0484231,0.0,1.0
2010-10-11,79.98,80.75,79.51,80.03,4593700,54.7755392261641,55.3028856278164,54.4536524615193,54.8097824989987,6707448.82096032,0.0,1.0
2010-10-12,79.34,79.75,78.3,79.75,10034200,54.3372253338817,54.6180201711252,53.6249652589229,54.6180201711252,14651344.8765222,0.0,1.0
2010-10-13,80.29,81.1899,80.08,80.36,8493200,54.9878475177384,55.6041579422148,54.8440257718333,55.0357880997068,12401267.8943292,0.0,1.0
2010-10-14,79.91,80.83,79.27,80.49,5663900,54.7275986441957,55.3576748643517,54.2892847519134,55.1248206090767,8270091.51164359,0.0,1.0
2010-10-15,79.75,80.47,79.0,80.28,6522900,54.6180201711252,55.1111232999428,54.1043710786067,54.9809988631715,9524352.4640795,0.0,1.0
2010-10-18,80.24,80.51,79.66,79.95,6542700,54.9536042449038,55.1385179182105,54.5563822800229,54.7549932624634,9553263.2520402,0.0,1.0
2010-10-19,78.55,79.71,77.77,78.97,9857200,53.7961816230957,54.5906255528575,53.2619865668765,54.083825114906,14392899.9538433,0.0,1.0
2010-10-20,80.32,80.78,78.81,78.9,9662300,55.0083934814391,55.3234315915171,53.9742466418354,54.0358845329376,14108318.5107353,0.0,1.0
2010-10-21,78.89,81.2,77.51,80.99,17736900,54.3303766793148,55.9212395279549,53.3799910814259,55.776615632624,25754727.4015632,0.44,1.0
2010-10-22,78.33,78.91,77.86,78.76,6445800,53.9447129584324,54.3441503836321,53.6210309069775,54.2408476012528,9359573.65069409,0.0,1.0
2010-10-25,79.05,80.0,78.5,78.71,6484700,54.4405663138527,55.0948172689211,54.0617894451288,54.2064133404598,9416058.09250302,0.0,1.0
2010-10-26,78.65,79.06,77.87,78.11,6240500,54.1650922275081,54.4474531660113,53.6279177591361,53.7932022109429,9061469.38582588,0.0,1.0
2010-10-27,78.22,78.41,77.12,78.2,6782800,53.8689575846876,53.9998077757013,53.11140384724,53.8551838803704,9848911.87407737,0.0,1.0
2010-10-28,77.74,79.0,76.78,78.87,7055800,53.5383886810741,54.4061320530596,52.877250873847,54.3166029749976,10245319.396284,0.0,1.0
2010-10-29,78.6,78.75,77.58,77.61,4563900,54.130657966715,54.2339607490942,53.4281990465362,53.4488596030121,6626975.42343895,0.0,1.0
2010-11-01,79.27,80.18,78.511,78.97,7470500,54.5920770613422,55.2187806077762,54.0693649825033,54.3854714965838,10847481.2990645,0.0,1.0
2010-11-02,79.75,80.43,79.52,79.99,4941400,54.9226459649557,55.3909519117416,54.7642483653076,55.0879304167625,7175121.35616057,0.0,1.0
2010-11-03,79.88,79.95,78.55,79.82,5771800,55.0121750430177,55.060383008128,54.0962237059219,54.970853930066,8380897.20392755,0.0,1.0
2010-11-04,83.18,83.28,80.76,80.82,13044100,57.2848362553607,57.3537047769469,55.6182180329759,55.6595391459276,18940583.7377857,0.0,1.0
2010-11-05,83.54,83.84,82.93,83.25,6271600,57.5327629330709,57.7393684978293,57.1126649513954,57.333044220471,9106627.89842891,0.0,1.0
2010-11-08,83.12,83.55,82.4,83.25,4283800,57.243515142409,57.5396497852295,56.7476617869888,57.333044220471,6220258.40157054,0.0,1.0
2010-11-09,81.91,83.47,81.41,83.2,6030100,56.4102060312166,57.4845549679606,56.0658634232858,57.298609959678,8755959.70570766,0.0,1.0
2010-11-10,82.46,82.84,81.3,82.16,5944000,56.7889828999404,57.0506832819678,55.9901080495411,56.582377335182,8630938.87178096,0.0,1.0
2010-11-11,82.44,82.66,81.52,81.73,5006000,56.7752091956232,56.9267199431127,56.1416187970306,56.2862426923615,7268923.28266075,0.0,1.0
2010-11-12,81.04,82.53,80.04,81.84,6156900,55.8110498934171,56.8371908650507,55.1223646775556,56.3619980661063,8940078.65741389,0.0,1.0
2010-11-15,81.82,83.58,79.8,79.89,15814200,56.3482243617891,57.5603103417053,54.9570802257488,55.0190618951763,22962885.8523079,0.0,1.0
2010-11-16,80.37,82.18,79.7,81.88,12510000,55.3496307987899,56.5961510394992,54.8882117041627,56.3895454747408,18165047.9956224,0.0,1.0
2010-11-17,81.17,81.45,80.01,80.56,5402900,55.9005789714791,56.0934108319203,55.1017041210797,55.4804809898036,7845238.83417653,0.0,1.0
2010-11-18,83.11,83.43,82.27,82.5,6638700,57.2366282902504,57.4570075593261,56.6581327089268,56.8165303085749,9639672.59220933,0.0,1.0
2010-11-19,83.97,83.98,82.51,83.09,5740500,57.8288975758913,57.8357844280499,56.8234171607335,57.2228545859332,8335448.28288335,0.0,1.0
2010-11-22,84.0,84.35,82.79,83.88,6411200,57.8495581323672,58.0905979579187,57.0162490211747,57.7669159064638,9309332.99037047,0.0,1.0
2010-11-23,82.63,83.38,82.01,83.28,5739200,56.9060593866369,57.422573298533,56.4790745528028,57.3537047769469,8333560.62801569,0.0,1.0
2010-11-24,84.69,84.79,83.25,83.25,5865900,58.3247509313116,58.3936194528978,57.333044220471,57.333044220471,8517534.37550133,0.0,1.0
2010-11-26,84.13,84.25,83.45,83.83,2520700,57.9390872104292,58.0217294363325,57.4707812636433,57.7324816456707,3660162.78837454,0.0,1.0
2010-11-29,83.67,83.89,82.55,83.71,5085700,57.6222920111329,57.7738027586224,56.850964569368,57.6498394197673,7384651.04646978,0.0,1.0
2010-11-30,84.6,84.92,82.76,82.83,7768400,58.2627692618841,58.4831485309598,56.9955884646989,57.0437964298092,11280044.6721977,0.0,1.0
2010-12-01,87.45,87.8,85.0,85.03,8858600,60.2255221270894,60.4665619526409,58.5382433482287,58.5589039047045,12863061.0850536,0.0,1.0
2010-12-02,88.62,88.89,87.45,87.45,6349200,61.0312838296474,61.21722883793,60.2255221270894,60.2255221270894,9219306.37360559,0.0,1.0
2010-12-03,89.38,89.49,87.83,88.36,4996600,61.5546845937021,61.6304399674469,60.4872225091168,60.8522256735234,7255274.08592543,0.0,1.0
2010-12-06,89.2,89.68,88.57,89.28,4341500,61.430721254847,61.7612901584606,60.9968495688543,61.485816072116,6304041.23685011,0.0,1.0
2010-12-07,90.35,92.0,89.95,89.95,11247700,62.2227092530878,63.3590398592593,61.9472351667432,61.9472351667432,16332135.1191337,0.0,1.0
2010-12-08,89.62,90.9,89.29,90.26,5246500,61.7199690455089,62.6014861218116,61.4927029242746,62.1607275836602,7618139.43317611,0.0,1.0
2010-12-09,89.67,90.24,89.02,90.13,3832300,61.754403306302,62.146953879343,61.306757915992,62.0711985055982,5564661.34561341,0.0,1.0
2010-12-10,89.94,90.16,89.39,89.79,3313200,61.9403483145846,62.0918590620741,61.5615714458607,61.8370455322053,4810906.23653847,0.0,1.0
2010-12-13,91.63,92.37,90.2,90.65,6637100,63.1042263293905,63.613853389128,62.1194064707086,62.4293148178462,9637349.32467991,0.0,1.0
2010-12-14,92.09,92.91,91.51,92.19,4944100,63.4210215286868,63.9857434056933,63.0215841034871,63.489890050273,7179041.87011646,0.0,1.0
2010-12-15,93.12,94.33,92.66,92.75,8314300,64.1303673010242,64.9636764122166,63.8135721017279,63.8755537711554,12072714.5123904,0.0,1.0
2010-12-16,93.2,93.65,92.54,93.19,4863400,64.1854621182931,64.4953704654308,63.7309298758245,64.1785752661345,7061862.06410153,0.0,1.0
2010-12-17,92.59,93.413,92.25,93.4,6467000,63.7653641366176,64.3321520692716,63.5312111632247,64.3231991614654,9390356.94545886,0.0,1.0
2010-12-20,93.3,93.55,92.53,93.37,3523200,64.2543306398792,64.4265019438446,63.7240430236659,64.3025386049896,5115835.09977434,0.0,1.0
2010-12-21,94.63,94.89,93.24,93.7,4108200,65.1702819769751,65.3493401330991,64.2130095269276,64.5298047262239,5965279.79021711,0.0,1.0
2010-12-22,94.57,94.78,94.11,94.78,2611800,65.1289608640234,65.2735847593543,64.8121656647271,65.2735847593543,3792443.83333067,0.0,1.0
2010-12-23,94.45,94.74,94.0,94.29,2206200,65.04631863812,65.2460373507198,64.7364102909823,64.9361290035822,3203495.51462368,0.0,1.0
2010-12-27,94.07,94.2,93.21,93.85,2620200,64.7846182560926,64.8741473341546,64.1923489704517,64.6331075086031,3804640.98786011,0.0,1.0
2010-12-28,93.69,94.42,93.07,94.28,2991800,64.5229178740652,65.0256580816441,64.0959330402311,64.9292421514235,4344219.87156701,0.0,1.0
2010-12-29,93.78,94.225,93.5,93.75,2779400,64.5848995434928,64.8913644645511,64.3920676830516,64.5642389870169,4035806.10703701,0.0,1.0
2010-12-30,93.87,94.14,93.52,93.56,2325500,64.6468812129203,64.8328262212029,64.4058413873688,64.4333887960032,3376724.14978577,0.0,1.0
2010-12-31,93.66,93.9,93.31,93.83,2542700,64.5022573175894,64.6675417693962,64.2612174920379,64.6193338042858,3692107.71690401,0.0,1.0
2011-01-03,94.15,94.81,94.11,94.38,5231500,64.8397130733615,65.2942453158301,64.8121656647271,64.9981106730097,7596358.80008784,0.0,1.0
2011-01-04,93.71,94.64,92.3,94.64,6119300,64.5366915783825,65.1771688291337,63.5656454240177,65.1771688291337,8885481.87047261,0.0,1.0
2011-01-05,94.52,94.69,92.99,93.27,4118100,65.0945266032303,65.2116030899268,64.0408382229622,64.2336700834034,5979655.00805538,0.0,1.0
2011-01-06,93.54,94.71,93.3,94.71,4106300,64.419615091686,65.225376794244,64.2543306398792,65.225376794244,5962520.91002593,0.0,1.0
2011-01-07,93.73,94.73,92.8,93.86,4547800,64.5504652826997,65.2391504985612,63.9099880319485,64.6399943607617,6603597.5439242,0.0,1.0
2011-01-10,93.39,93.97,92.51,93.21,4154500,64.3163123093068,64.7157497345065,63.7102693193487,64.1923489704517,6032509.34434959,0.0,1.0
2011-01-11,93.95,94.7,93.25,94.08,5302800,64.7019760301892,65.2184899420854,64.2198963790862,64.7915051082512,7699889.40936744,0.0,1.0
2011-01-12,93.49,94.62,93.43,94.59,5699000,64.3851808308929,65.1633951248164,64.3438597179413,65.1427345683406,8275188.53133911,0.0,1.0
2011-01-13,94.14,94.53,93.7,94.09,4539900,64.8328262212029,65.1014134553889,64.5298047262239,64.7983919604098,6592126.41049771,0.0,1.0
2011-01-14,94.01,94.26,93.11,93.94,4572500,64.7432971431409,64.9154684471063,64.1234804488656,64.6950891780306,6639462.98640956,0.0,1.0
2011-01-18,96.23,96.47,93.94,94.16,8819200,66.5751998173326,66.7412400122422,64.9908996242359,65.1431031362364,12747563.9326441,0.44,1.0
2011-01-19,95.54,96.8,95.152,96.34,6478100,66.0978342569672,66.9695452802431,65.8294026085298,66.6513015733328,9363660.41274282,0.0,1.0
2011-01-20,93.61,95.28,93.31,94.9,7160800,64.7625943562351,65.9179573791483,64.5550441125979,65.6550604038747,10350457.6162098,0.0,1.0
2011-01-21,92.75,95.0,92.37,94.75,6189000,64.167616991142,65.7242438184204,63.9047200158683,65.5512852820561,8945785.69248164,0.0,1.0
2011-01-24,94.57,94.69,92.51,92.71,4615000,65.4267551358738,65.5097752333287,64.0015767962323,64.1399436253237,6670673.93291369,0.0,1.0
2011-01-25,94.39,94.65,92.97,94.39,5436900,65.3022249896916,65.4821018675104,64.3198205031426,65.3022249896916,7858675.42922175,0.0,1.0
2011-01-26,95.75,96.16,94.4,94.93,6090700,66.2431194275132,66.5267714271505,65.3091433311461,65.6758154282384,8803699.61499401,0.0,1.0
2011-01-27,96.63,97.79,95.52,97.1,11534600,66.8519334755154,67.6544610842456,66.083997574058,67.1770955238802,16672493.0761833,0.0,1.0
2011-01-28,95.68,97.2,94.9,97.01,7240800,66.1946910373312,67.2462789384259,65.6550604038747,67.1148304507891,10466092.2672679,0.0,1.0
2011-01-31,97.01,97.2,95.8507,96.13,6012900,67.1148304507891,67.2462789384259,66.3127871259607,66.5060164027868,8691244.91684001,0.0,1.0
2011-02-01,98.01,98.06,96.5,97.35,7553400,67.8066645962461,67.841256303519,66.761995036606,67.3500540602444,10917934.6662774,0.0,1.0
2011-02-02,99.09,99.27,97.68,97.74,6527600,68.5538454733397,68.678375619522,67.5783593282453,67.6198693769727,9435209.35308502,0.0,1.0
2011-02-03,98.93,99.24,98.1527,99.24,5032400,68.4431520100666,68.6576205951583,67.9053893288028,68.6576205951583,7273997.72480928,0.0,1.0
2011-02-04,99.59,99.72,98.7,99.01,6027100,68.8997625460683,68.9897009849777,68.2840301566115,68.4984987417032,8711770.06740282,0.0,1.0
2011-02-07,100.47,100.81,99.49,99.62,5697900,69.5085765940705,69.7438002035259,68.8305791315226,68.920517570432,8235933.47829878,0.0,1.0
2011-02-08,100.61,100.7,99.31,100.57,5044700,69.6054333744345,69.6676984475256,68.7060489853403,69.5777600086162,7291776.55240945,0.0,1.0
2011-02-09,99.79,100.445,99.19,100.11,4800800,69.0381293751597,69.491280740434,68.6230288878854,69.2595163017059,6939235.4099961,0.0,1.0
2011-02-10,100.6,100.76,98.75,99.28,5634800,69.5985150329799,69.709208496253,68.3186218638843,68.6852939609766,8144726.64727671,0.0,1.0
2011-02-11,103.54,103.55,100.2,100.29,6445100,71.6325074206236,71.6394257620782,69.3217813747971,69.3840464478882,9315961.11918136,0.0,1.0
2011-02-14,103.26,103.64,102.8,103.56,4057400,71.4387938598957,71.7016908351693,71.1205501529854,71.6463441035328,5864700.41503878,0.0,1.0
2011-02-15,103.0,103.11,102.01,102.96,4421900,71.2589169820768,71.3350187380771,70.5740011780743,71.2312436162585,6391560.79392221,0.0,1.0
2011-02-16,103.55,104.41,102.91,103.9,4852100,71.6394257620782,72.2344031271713,71.1966519089857,71.8815677129882,7013386.1299871,0.0,1.0
2011-02-17,103.36,103.76,102.96,103.32,2993500,71.5079772744414,71.7847109326242,71.2312436162585,71.4803039086231,4326904.09927998,0.0,1.0
2011-02-18,105.86,105.86,103.45,103.86,8745400,73.237562638084,73.237562638084,71.5702423475325,71.8538943471699,12640890.967043,0.0,1.0
2011-02-22,102.01,105.3,101.53,104.86,8241900,70.5740011780743,72.8501355166281,70.2419207882549,72.5457284926269,11913115.3819461,0.0,1.0
2011-02-23,100.02,102.13,98.035,101.91,8907600,69.1972512286148,70.6570212755292,67.8239604498825,70.5048177635286,12875340.2220633,0.0,1.0
2011-02-24,100.57,101.91,98.77,99.93,6350900,69.5777600086162,70.5048177635286,68.3324585467935,69.1349861555237,9179801.31756045,0.0,1.0
2011-02-25,102.0,102.64,101.14,101.45,4623200,70.5670828366198,71.0098566897123,69.9721054715267,70.1865740566184,6682526.48464713,0.0,1.0
2011-02-28,102.93,103.36,101.53,102.72,4010800,71.2104885918948,71.5079772744414,70.2419207882549,71.0652034213488,5797343.23079745,0.0,1.0
2011-03-01,99.86,103.64,99.35,103.37,7283700,69.0865577653417,71.7016908351693,68.7337223511586,71.5148956158959,10528101.3488978,0.0,1.0
2011-03-02,100.97,102.12,99.43,99.85,5420000,69.854493666799,70.6501029340746,68.7890690827951,69.0796394238871,7834247.60918573,0.0,1.0
2011-03-03,104.25,104.43,101.92,101.94,7413400,72.1237096638981,72.2482398100804,70.5117361049832,70.5255727878923,10715574.0269257,0.0,1.0
2011-03-04,103.04,104.2,102.02,104.01,5677000,71.2865903478951,72.0891179566253,70.5809195195289,71.9576694689885,8205723.92570985,0.0,1.0
2011-03-07,102.13,104.2,101.05,103.42,6002100,70.6570212755292,72.0891179566253,69.9098403984356,71.5494873231688,8675634.23894717,0.0,1.0
2011-03-08,104.13,104.45,101.18,101.89,6165000,72.0406895664433,72.2620764929896,69.999778837345,70.4909810806195,8911095.29716421,0.0,1.0
2011-03-09,102.36,103.59,101.8,103.59,6402200,70.8161431289843,71.6670991278965,70.4287160075284,71.6670991278965,9253952.03755146,0.0,1.0
2011-03-10,98.39,100.75,98.1,100.55,11824400,68.0695615715198,69.7022901547984,67.8689296693372,69.563923325707,17091379.5996413,0.0,1.0
2011-03-11,100.02,100.5,97.01,97.74,8172400,69.1972512286148,69.5293316184342,67.1148304507891,67.6198693769727,11812657.7788394,0.0,1.0
2011-03-14,102.1,102.59,100.3845,102.59,7985500,70.6362662511655,70.9752649824394,69.4494247746339,70.9752649824394,11542506.3253049,0.0,1.0
2011-03-15,100.75,101.38,98.55,99.02,11762200,69.7022901547984,70.1381456664364,68.1802550347929,68.5054170831577,17001473.6584436,0.0,1.0
2011-03-16,100.4,102.61,99.04,101.7,13046600,69.4601482038885,70.9891016653486,68.5192537660669,70.3595325929826,18857987.9811813,0.0,1.0
2011-03-17,103.12,103.31,101.28,101.89,9854900,71.3419370795317,71.4733855671685,70.0689622518907,70.4909810806195,14244599.0339049,0.0,1.0
2011-03-18,105.06,105.64,104.66,104.99,11512900,72.6840953217184,73.0853591260834,72.4073616635355,72.6356669315364,16641127.1770838,0.0,1.0
2011-03-21,107.59,107.68,106.62,106.9,7688600,74.4344357097247,74.4967007828159,73.7633565886314,73.9570701493594,11113357.2265656,0.0,1.0
2011-03-22,106.79,107.48,106.03,107.06,7012000,73.8809683933591,74.3583339537244,73.3551744428117,74.0677636126325,10135377.1652418,0.0,1.0
2011-03-23,106.76,107.7,105.64,106.08,7096400,73.8602133689954,74.510537465725,73.0853591260834,73.3897661500846,10257371.722108,0.0,1.0
2011-03-24,108.37,108.9,106.95,107.9,8360800,74.9740663431812,75.3407384402735,73.9916618566322,74.6489042948164,12084977.3820812,0.0,1.0
2011-03-25,109.09,110.15,108.7,108.75,7659000,75.4721869279103,76.2055311220948,75.202371611182,75.2369633184549,11070572.4056741,0.0,1.0
2011-03-28,109.4,110.49,109.39,109.54,5445700,75.686655513002,76.4407547315502,75.6797371715474,75.783512293366,7871395.24083814,0.0,1.0
2011-03-29,110.54,110.79,108.61,109.64,5767700,76.475346438823,76.6483049751873,75.1401065380909,75.8526957079117,8336824.71134697,0.0,1.0
2011-03-30,111.53,111.72,110.55,111.71,5616900,77.1602622428255,77.2917107304624,76.4822647802776,77.2847923890078,8118853.39410246,0.0,1.0
2011-03-31,111.35,111.9799,110.82,110.82,5168600,77.0357320966432,77.4715184248666,76.669059999551,76.669059999551,7470865.71823568,0.0,1.0
2011-04-01,113.12,113.59,111.8,112.09,6092600,78.2602785341022,78.5854405824671,77.3470574620989,77.5476893642815,8806445.93795665,0.0,1.0
2011-04-04,113.38,113.93,112.53,113.75,3883600,78.4401554119211,78.8206641919225,77.8520963882826,78.6961340457402,5613484.13561508,0.0,1.0
2011-04-05,112.31,113.16,111.91,112.97,5338700,77.699892876282,78.2879518999205,77.4231592180992,78.1565034122837,7716733.89504795,0.0,1.0
2011-04-06,111.0,113.3,110.86,112.85,5715400,76.7935901457333,78.3848086802845,76.6967333653693,78.0734833148288,8261228.55821774,0.0,1.0
2011-04-07,109.85,110.9,109.08,110.72,8402700,75.9979808784577,76.7244067311876,75.4652685864557,76.5998765850053,12145541.0305729,0.0,1.0
2011-04-08,109.82,111.0,108.88,110.54,5394700,75.9772258540939,76.7935901457333,75.3269017573643,76.475346438823,7797678.15078862,0.0,1.0
2011-04-11,109.07,110.3,108.32,110.02,5004400,75.4583502450012,76.3093062439133,74.9394746359084,76.1155926831854,7233525.59693894,0.0,1.0
2011-04-12,106.57,109.02,106.34,108.61,8736300,73.7287648813585,75.4237585377283,73.5696430279034,75.1401065380909,12627737.5254851,0.0,1.0
2011-04-13,107.63,107.97,106.38,107.76,5835000,74.462109075543,74.6973326849984,73.5973163937217,74.5520475144524,8434102.36154959,0.0,1.0
2011-04-14,107.58,107.77,105.35,106.82,5770700,74.4275173682701,74.558965855907,72.8847272239009,73.9017234177228,8341161.01076165,0.0,1.0
2011-04-15,107.21,108.11,106.8,108.08,5319100,74.171538734451,74.7941894653624,73.8878867348136,74.7734344409987,7688403.40553872,0.0,1.0
2011-04-18,103.9,105.74,102.16,105.58,11445300,71.8815677129882,73.1545425406292,70.6777762998929,73.043849077356,16543415.8969398,0.0,1.0
2011-04-19,106.1,106.42,104.64,105.18,7152000,73.4036028329937,73.62498975954,72.3935249806264,72.7671154191732,10337737.8045934,0.0,1.0
2011-04-20,108.28,108.5,107.36,107.94,5317800,75.2162082940912,75.3690302909946,74.5771344888588,74.9800288443314,7655416.26013119,0.44,1.0
2011-04-21,109.42,109.5,108.41,109.0,4051200,76.008104096227,76.0636757314646,75.3065122013523,75.7163530112296,5832040.00771813,0.0,1.0
2011-04-25,108.85,109.4824,107.9536,109.24,3708600,75.6121561951591,76.0514499717123,74.9894760223218,75.8830679169424,5338838.75706542,0.0,1.0
2011-04-26,111.94,112.2,109.85,110.15,6700000,77.7586106062114,77.9392184207336,76.3068016356291,76.5151952677701,9645208.34609781,0.0,1.0
2011-04-27,112.61,112.7,109.75,112.66,6070600,78.2240230513263,78.2865411409686,76.2373370915821,78.2587553233498,8739134.59489871,0.0,1.0
2011-04-28,112.64,112.7,111.35,112.28,6262600,78.2448624145404,78.2865411409686,77.3487697963341,77.9947900559712,9015534.5952645,0.0,1.0
2011-04-29,115.41,116.25,114.53,115.4,11800000,80.1690302846422,80.752532454637,79.5577422970287,80.1620838302376,16987083.3558141,0.0,1.0
2011-05-02,114.37,116.55,113.92,116.24,7623600,79.4465990265535,80.960926086778,79.134008578342,80.7455860002324,10974807.5145241,0.0,1.0
2011-05-03,113.27,114.38,112.74,114.12,6302000,78.6824890420365,79.4535454809582,78.3143269585874,79.272937666436,9072254.1786729,0.0,1.0
2011-05-04,110.77,113.91,109.94,113.22,8966500,76.9458754408615,79.1270621239373,76.3693197252714,78.647756770013,12908023.9754158,0.0,1.0
2011-05-05,109.39,111.46,108.39,110.08,8779100,75.9872647330129,77.4251807947858,75.2926192925429,76.4665700869372,12638246.0583921,0.0,1.0
2011-05-06,110.34,112.71,110.17,111.52,7987300,76.6471779014594,78.2934875953733,76.5290881765795,77.466859521214,11498383.9735503,0.0,1.0
2011-05-09,111.66,112.48,110.37,110.8,5075800,77.5641098828798,78.1337191440652,76.6680172646735,76.9667148040756,7307037.09300347,0.0,1.0
2011-05-10,112.87,112.97,111.86,112.76,4923900,78.4046308658485,78.4740954098955,77.7030389709738,78.3282198673968,7088364.38438075,0.0,1.0
2011-05-11,109.98,112.35,109.0,112.34,9670400,76.3971055428902,78.0434152368041,75.7163530112296,78.0364687823994,13921346.6850902,0.0,1.0
2011-05-12,108.63,109.61,107.0,109.2,9274800,75.4593341982557,76.1400867299163,74.3270621302896,75.8552820993236,13351847.5176698,0.0,1.0
2011-05-13,106.33,109.6,106.02,109.47,9250400,73.8616496851747,76.1331402755116,73.646309598629,76.0428363682505,13316721.68429,0.0,1.0
2011-05-16,106.09,108.27,105.07,105.87,8290800,73.6949347794619,75.2092618396865,72.9863964301825,73.5421127825585,11935297.5157952,0.0,1.0
2011-05-17,102.08,105.23,101.47,105.08,19186700,70.9094065631772,73.0975397006577,70.4856728444905,72.9933428845872,27620853.5782201,0.0,1.0
2011-05-18,105.25,105.5,101.78,102.85,9472200,73.1114326094671,73.2850939695846,70.7010129310362,71.4442835523391,13636021.2680459,0.0,1.0
2011-05-19,105.3,106.87,104.91,106.61,8613400,73.1461648814906,74.2367582230285,72.8752531597073,74.0561504085063,12399707.0997431,0.0,1.0
2011-05-20,104.33,105.5,103.6,105.24,8656800,72.4723588042347,73.2850939695846,71.9652676326916,73.1044861550624,12462185.0164925,0.0,1.0
2011-05-23,101.89,102.51,100.37,101.31,10095100,70.7774239294879,71.2081041025793,69.7215628599735,70.3745295740153,14532737.727566,0.0,1.0
2011-05-24,101.55,102.95,101.07,102.37,7273300,70.5412444797281,71.5137480963861,70.2078146683025,71.1108537409135,10470521.47219,0.0,1.0
2011-05-25,103.25,103.93,100.78,101.03,6193100,71.7221417285271,72.1945006280467,70.0063674905662,70.1800288506837,8915483.55346543,0.0,1.0
2011-05-26,104.19,104.68,102.03,103.07,6640000,72.3751084425689,72.7154847083992,70.8746742911537,71.5971055492425,9558833.34598351,0.0,1.0
2011-05-27,104.6,105.36,104.27,104.72,4511300,72.6599130731616,73.1878436079188,72.4306800778065,72.743270526018,6494392.30026135,0.0,1.0
2011-05-31,105.8,106.6,104.311,106.41,6641900,73.4934876017256,74.0492039541016,72.4591605408658,73.9172213204123,9561568.55432046,0.0,1.0
2011-06-01,101.24,105.48,101.0,104.97,10597600,70.3259043931824,73.2712010607752,70.1591894874696,72.9169318861355,15256128.3535233,0.0,1.0
2011-06-02,102.19,103.72,101.31,101.82,9125300,70.9858175616289,72.048625085548,70.3745295740153,70.728798748655,13136629.8090517,0.0,1.0
2011-06-03,101.1,102.4901,99.15,100.49,9508600,70.2286540315166,71.194280658314,68.8740954226001,69.8049203128299,13688422.1014486,0.0,1.0
2011-06-06,99.86,101.61,99.47,100.25,8092800,69.3672936853338,70.5829232061563,69.0963819635505,69.6382054071171,11650260.015418,0.0,1.0
2011-06-07,99.88,101.35,99.81,101.24,6772200,69.3811865941432,70.4023153916341,69.3325614133103,70.3259043931824,9749146.26290203,0.0,1.0
2011-06-08,98.04,99.86,97.77,99.21,9761100,68.1030389836784,69.3672936853338,67.9154847147515,68.9157741490283,14051916.8935963,0.0,1.0
2011-06-09,99.26,99.7065,98.22,98.29,6167600,68.9505064210518,69.2606656102217,68.228075162963,68.2767003437959,8878774.17841685,0.0,1.0
2011-06-10,96.79,98.9,96.42,98.8,9603600,67.2347321830909,68.7004340624826,66.977713370117,68.6309695184356,13825182.5182963,0.0,1.0
2011-06-13,95.44,97.53,94.72,96.93,9767400,66.2969608384564,67.7487698090387,65.796816121318,67.3319825447567,14060986.2686083,0.0,1.0
2011-06-14,97.86,98.45,96.13,96.85,8479700,67.9780028043938,68.3878436142711,66.7762661923807,67.2764109095191,12207234.8078217,0.0,1.0
2011-06-15,95.65,97.36,95.51,96.58,8143600,66.4428363809551,67.6306800841588,66.3455860192893,67.0888566405922,11723390.8488481,0.0,1.0
2011-06-16,95.46,96.86,94.2095,95.39,8886500,66.3108537472658,67.2833573639238,65.4421996239581,66.2622285664329,12792857.3085968,0.0,1.0
2011-06-17,95.95,96.94,95.31,96.46,8314800,66.6512300130961,67.3389289991614,66.2066569311953,67.0054991877358,11969847.5158409,0.0,1.0
2011-06-20,98.18,98.3699,96.05,96.49,7484700,68.2002893453442,68.3322025144895,66.7206945571431,67.0263385509499,10774849.3892595,0.0,1.0
2011-06-21,101.39,101.96,99.06,99.42,9638100,70.4301012092529,70.8260491103208,68.8115773329578,69.061649691527,13874848.143362,0.0,1.0
2011-06-22,100.15,102.5,100.07,101.17,7445100,69.5687408630701,71.2011576481746,69.5131692278325,70.2772792123495,10717841.889184,0.0,1.0
2011-06-23,100.55,100.65,96.95,97.9,10640900,69.8465990392581,69.9160635833051,67.3458754535661,68.0057886220126,15318462.3119391,0.0,1.0
2011-06-24,100.01,101.1,99.44,101.05,8496400,69.4714905014043,70.2286540315166,69.0755426003364,70.1939217594931,12231275.8495202,0.0,1.0
2011-06-27,100.8,101.5,99.07,99.96,5614400,70.0202603993756,70.5065122077046,68.8185237873625,69.4367582293808,8082396.67736292,0.0,1.0
2011-06-28,103.84,104.07,101.4,101.44,7884300,72.1319825384044,72.2917509897125,70.4370476636576,70.4648334812764,11350106.8900207,0.0,1.0
2011-06-29,103.36,104.49,102.4,104.45,8642000,71.7985527269788,72.5835020747099,71.1316931041276,72.5557162570911,12440879.1831309,0.0,1.0
2011-06-30,106.46,106.93,103.32,103.36,10598400,73.9519535924358,74.2784369494567,71.77076690936,71.7985527269788,15257280.0201915,0.0,1.0
2011-07-01,108.62,109.17,105.75,106.15,9153800,75.452387743851,75.8344427361095,73.4587553297021,73.7366135058901,13177657.934106,0.0,1.0
2011-07-05,108.43,108.78,107.34,107.92,6880200,75.3204051101617,75.5635310143262,74.5632415800494,74.966135935522,9904621.26310779,0.0,1.0
2011-07-06,110.08,110.12,108.08,108.11,6933200,76.4665700869372,76.494355904556,75.0772792059972,75.0981185692113,9980919.17987543,0.0,1.0
2011-07-07,111.63,112.65,111.25,111.57,7403800,77.5432705196657,78.2518088689451,77.2793052522871,77.5015917932375,10658387.0974387,0.0,1.0
2011-07-08,110.41,110.41,107.8,108.52,8293100,76.6958030822923,76.6958030822923,74.8827784826656,75.382923199804,11938608.5574662,0.0,1.0
2011-07-11,108.16,109.48,107.25,108.41,7568600,75.1328508412348,76.0497828226552,74.5007234904071,75.3065122013523,10895630.431086,0.0,1.0
2011-07-12,106.93,108.46,106.67,107.63,7892700,74.2784369494567,75.3412444733758,74.0978291349345,74.7646887577857,11362199.3900367,0.0,1.0
2011-07-13,108.64,110.42,108.34,108.48,6819200,75.4662806526604,76.702749536697,75.2578870205194,75.3551373821852,9816806.67965824,0.0,1.0
2011-07-14,107.58,110.5,107.0,108.83,7394300,74.7299564857622,76.7583211719346,74.3270621302896,75.5982632863497,10644711.0557539,0.0,1.0
2011-07-15,109.36,109.36,107.14,108.77,6660700,75.9664253697988,75.9664253697988,74.4243124919554,75.5565845599215,9588632.72102294,0.0,1.0
2011-07-18,107.8,108.47,106.16,108.46,6878600,75.2023153852818,75.6697138204222,74.0582356335947,75.6627377243753,9860242.68270236,0.46,1.0
2011-07-19,109.64,109.97,108.2,108.89,6674600,76.4859170579063,76.716128227453,75.4813592271567,75.9627098543909,9567815.5162337,0.0,1.0
2011-07-20,110.31,110.98,109.61,110.71,5761600,76.9533154930467,77.4207139281871,76.4649887697656,77.2323593349216,8259060.59963625,0.0,1.0
2011-07-21,111.6,112.43,110.12,111.05,9340700,77.8532318830932,78.4322478549836,76.8207696681561,77.4695466005152,13389580.5580086,0.0,1.0
2011-07-22,105.15,106.48,103.0,104.62,25775600,73.3536499328607,74.2814707070947,71.8537892827832,72.9839168423764,36948459.1766149,0.0,1.0
2011-07-25,105.66,106.3,103.8,104.16,8662500,73.7094308312511,74.155900978251,72.4118769665329,72.6630164242203,12417403.5761506,0.0,1.0
2011-07-26,105.2,106.0,104.701,105.91,7155500,73.388530413095,73.9466180968448,73.0404232203561,73.8838332324229,10257169.5571885,0.0,1.0
2011-07-27,101.34,104.61,101.0,104.43,10684500,70.6957573390024,72.9769407463296,70.4585700734087,72.8513710174859,15315872.8437957,0.0,1.0
2011-07-28,99.64,102.09,99.45,101.51,9438000,69.5098210110341,71.2189645425178,69.3772751861435,70.8143509717992,13529056.8486821,0.0,1.0
2011-07-29,98.79,99.97,97.28,98.32,12283000,68.91685284705,69.7400321805809,67.8634623439723,68.588976332847,17607269.047718,0.0,1.0
2011-08-01,100.72,102.82,98.8,102.43,12865200,70.2632393840963,71.7282195539394,68.9238289430969,71.4561518081114,18441833.2453555,0.0,1.0
2011-08-02,97.18,101.55,97.12,99.55,12058300,67.7937013835036,70.8422553559867,67.7518448072223,69.4470361466122,17285169.1246518,0.0,1.0
2011-08-03,96.28,98.29,93.54,97.92,16922200,67.1658527392851,68.5680480447064,65.2544024224421,68.3099324909721,24257406.8451757,0.0,1.0
2011-08-04,89.55,94.71,89.5,94.4,18655000,62.4709400997401,66.0706056599261,62.4360596195057,65.8543466824731,26741317.6003566,0.0,1.0
2011-08-05,90.99,92.5,86.48,92.13,22791500,63.4754979304897,64.5288884335674,60.3292786133504,64.2707728798331,32670851.7871094,0.0,1.0
2011-08-08,82.6,88.16,82.25,86.23,21293000,57.622553347164,61.5012627492249,57.3783899855234,60.1548762121786,30522802.2334169,0.0,1.0
2011-08-09,87.48,87.6,80.84,85.4,20473600,61.0268882180376,61.1106013706,56.3947604429145,59.5758602402882,29348219.7814345,0.0,1.0
2011-08-10,83.51,87.2,83.39,86.72,15335900,58.2573780874293,60.8315575287252,58.1736649348669,60.4967049184753,21983498.9325815,0.0,1.0
2011-08-11,87.25,88.79,83.94,85.14,14157600,60.8664380089595,61.9407568001778,58.5573502174448,59.3944817430695,20294445.3529246,0.0,1.0
2011-08-12,89.81,91.3,88.81,91.06,11463400,62.6523185969588,63.6917569079427,61.9547089922716,63.5243306028178,16432399.9024351,0.0,1.0
2011-08-15,91.37,92.8,90.68,91.45,10460200,63.7405895802708,64.7381713149736,63.2592389530367,63.7963983486458,14994346.3073305,0.0,1.0
2011-08-16,89.35,90.37,88.52,90.02,10816200,62.3314181788027,63.0429799755836,61.7524022069123,62.7988166139431,15504660.3821483,0.0,1.0
2011-08-17,87.64,90.8,87.15,90.11,10620900,61.1385057547875,63.3429521055991,60.7966770484908,62.8616014783649,15224704.3742496,0.0,1.0
2011-08-18,83.33,84.8,81.5,84.45,16793000,58.1318083585856,59.1572944774758,56.855182782008,58.9131311158353,24072202.9730789,0.0,1.0
2011-08-19,79.97,85.0,79.82,81.92,13740200,55.7878400868366,59.2968163984133,55.6831986461335,57.1481788159767,19696116.4348657,0.0,1.0
2011-08-22,79.89,83.04,79.56,82.94,9459400,55.7320313184616,57.9295015732263,55.5018201489148,57.8597406127576,13559733.0318313,0.0,1.0
2011-08-23,82.98,83.0,79.8,80.54,11696900,57.8876449969451,57.9015971890388,55.6692464540398,56.1854775615083,16767114.3307216,0.0,1.0
2011-08-24,85.4,85.715,82.2,83.24,10137700,59.5758602402882,59.7956072657646,57.3435095052891,58.0690234941638,14532053.3603396,0.0,1.0
2011-08-25,83.25,86.86,82.8,86.24,8204700,58.0759995902106,60.5943702631315,57.7620752681014,60.1618523082254,11761162.6113989,0.0,1.0
2011-08-26,85.16,85.91,81.05,82.19,9456900,59.4084339351632,59.9316411386786,56.5412584598988,57.3365334092422,13556149.3655756,0.0,1.0
2011-08-29,88.15,88.55,86.35,87.11,7643500,61.494286653178,61.7733304950529,60.238589364741,60.7687726643033,10956701.2103096,0.0,1.0
2011-08-30,89.83,90.87,87.36,88.0,9851600,62.6662707890525,63.3917847779272,60.9431750654751,61.3896452124749,14121938.5940323,0.0,1.0
2011-08-31,91.0,93.82,89.89,91.75,12664700,63.4824740265366,65.4497331117545,62.7081273653338,64.005681230052,18154423.2116449,0.0,1.0
2011-09-01,88.55,92.83,88.281,91.19,10690900,61.7733304950529,64.7590996031142,61.585673511392,63.6150198514271,15325047.0294104,0.0,1.0
2011-09-02,85.38,86.7,84.37,85.25,11950700,59.5619080481944,60.4827527263815,58.8573223474603,59.4712187995851,17130928.1290046,0.0,1.0
2011-09-06,85.7,86.02,82.11,82.24,8647900,59.7851431216943,60.0083781951942,57.2807246408672,57.3714138894766,12396474.965217,0.0,1.0
2011-09-07,88.69,88.71,86.42,87.8,9318700,61.8709958397091,61.8849480318028,60.2874220370691,61.2501232915375,13358044.2949581,0.0,1.0
2011-09-08,87.04,88.98,86.4,87.32,9947800,60.7199399919752,62.0733026250684,60.2734698449754,60.9152706812876,14259838.0715533,0.0,1.0
2011-09-09,83.96,86.25,83.14,86.03,11669500,58.5713024095386,60.1688284042723,57.9992625336951,60.0153542912411,16727837.3485586,0.0,1.0
2011-09-12,83.87,84.14,81.25,82.71,10842300,58.5085175451167,58.6968721383823,56.6807803808362,57.6992904036796,15542073.8578583,0.0,1.0
2011-09-13,85.02,86.25,83.38,83.85,9802300,59.310768590507,60.1688284042723,58.16668883882,58.494565353023,14051268.695469,0.0,1.0
2011-09-14,85.45,86.96,82.53,85.61,10622100,59.6107407205225,60.6641312236002,57.5737206748359,59.7223582572725,15226424.5340524,0.0,1.0
2011-09-15,86.6,87.69,85.77,86.65,8298500,60.4129917659128,61.1733862350219,59.8339757940224,60.4478722461472,11895621.7693143,0.0,1.0
2011-09-16,85.9,87.4601,85.21,87.46,10488600,59.9246650426318,61.0130057869043,59.4433144153976,61.0129360259438,15035056.7559957,0.0,1.0
2011-09-19,84.6,85.16,82.33,83.92,8936500,59.0177725565384,59.4084339351632,57.4341987538984,58.5433980253511,12810173.39778,0.0,1.0
2011-09-20,83.66,85.77,83.5,85.64,8999300,58.3620195281324,59.8339757940224,58.2504019913825,59.7432865454131,12900195.0941243,0.0,1.0
2011-09-21,79.36,83.389,79.29,83.11,16459600,55.3622982279774,58.1729673252622,55.3134655556493,57.9783342455544,23594285.241213,0.0,1.0
2011-09-22,73.9,76.56,72.6,76.29,20947300,51.5533497863852,53.4089913348532,50.6464573002918,53.2206367415876,30027252.8635727,0.0,1.0
2011-09-23,73.86,75.5,73.02,73.44,12104700,51.5254454021977,52.6695251538847,50.9394533342604,51.2324493682291,17351681.9703584,0.0,1.0
2011-09-26,76.85,77.0,73.24,74.71,10016400,53.6112981202125,53.7159395609156,51.0929274472916,52.1184135661818,14358173.8736109,0.0,1.0
2011-09-27,77.67,79.85,77.12,79.25,10814900,54.183337996056,55.7041269342741,53.799652713478,55.2855611714618,15502796.8756953,0.0,1.0
2011-09-28,75.08,79.15,74.88,78.13,9380700,52.3765291199161,55.2158002109931,52.2370071989787,54.5042384142121,13446919.2181005,0.0,1.0
2011-09-29,75.39,77.28,73.2,76.89,10260900,52.5927880973691,53.911270250228,51.0650230631041,53.6392025044,14708656.4334226,0.0,1.0
2011-09-30,73.84,75.89,73.23,73.46,10537000,51.511493210104,52.9415928997128,51.0859513512448,51.2464015603228,15104436.5347069,0.0,1.0
2011-10-03,70.55,73.59,70.5,72.78,10783200,49.216357610683,51.3370908089322,49.1814771304487,50.7720270291355,15457355.9875725,0.0,1.0
2011-10-04,72.54,72.76,67.54,68.75,14700000,50.6046007240106,50.7580748370418,47.1165527005745,47.960660322246,21071957.5837706,0.0,1.0
2011-10-05,74.26,74.61,71.49,72.84,9672300,51.8044892440726,52.0486526057131,49.872110639089,50.8138836054167,13864918.0501704,0.0,1.0
2011-10-06,77.09,77.19,73.6,74.57,15808200,53.7787244253374,53.8484853858061,51.344066904979,52.0207482215256,22660525.1616165,0.0,1.0
2011-10-07,75.52,77.79,74.7,77.77,14024700,52.6834773459785,54.2670511486185,52.111437470135,54.2530989565247,20103937.6547692,0.0,1.0
2011-10-10,79.13,79.75,77.2,77.27,10302400,55.2018480188993,55.6343659738054,53.855461481853,53.9042941541811,14768145.2932679,0.0,1.0
2011-10-11,80.66,81.14,77.95,78.08,17854600,56.2691907140708,56.6040433243206,54.3786686853684,54.4693579339777,25593971.0119178,0.0,1.0
2011-10-12,81.7,82.8,81.0577,82.01,10423700,56.9947047029455,57.7620752681014,56.5466300538549,57.2109636803985,14942024.7799966,0.0,1.0
2011-10-13,81.44,81.91,80.3399,81.22,7952500,56.8133262057268,57.1412027199298,56.0458858796104,56.6598520926956,11399642.3595195,0.0,1.0
2011-10-14,84.09,84.2253,82.39,82.85,7353700,58.6619916581479,58.7563782376621,57.4760553301796,57.7969557483358,10541282.6179438,0.0,1.0
2011-10-17,81.52,85.38,81.33,84.83,10196700,56.8691349741018,59.5619080481944,56.7365891492112,59.1782227656165,14616627.8839751,0.0,1.0
2011-10-18,84.72,85.57,80.76,81.45,13574600,59.1014857091009,59.694453873085,56.3389516745395,56.8203023017737,19458734.3820852,0.0,1.0
2011-10-19,83.56,85.42,83.07,84.67,8731100,58.2922585676637,59.5898124323819,57.9504298613669,59.0666052288665,12515739.3782082,0.0,1.0
2011-10-20,84.26,85.0,82.5,83.9,9446500,59.1014857091009,59.6205350732681,57.8669899240544,58.8489752076141,13467717.1047399,0.46,1.0
2011-10-21,87.39,87.5,85.3,85.42,11480300,61.2969242359165,61.3740802224819,59.8309604911738,59.9151306583361,16367271.7596513,0.0,1.0
2011-10-24,91.77,92.9,90.8,91.76,16383300,64.369135337339,65.1617377447837,63.6887598194441,64.3621211567422,23357396.8816054,0.0,1.0
2011-10-25,89.89,92.49,89.02,91.36,10711700,63.0504693851303,64.8741563403126,62.4402356732039,64.081553932868,15271491.5906254,0.0,1.0
2011-10-26,91.57,92.25,90.02,91.82,9747800,64.2288517254019,64.7058160059881,63.1416537328894,64.4042062403233,13897275.4770109,0.0,1.0
2011-10-27,96.27,97.72,94.6117,95.0,13928100,67.5255166059238,68.5425727924678,66.3623550375473,66.6347156701232,19857059.2924923,0.0,1.0
2011-10-28,96.85,97.95,95.65,95.7,8699300,67.9323390805414,68.7038989461955,67.0906374089188,67.1257083119031,12402446.5579065,0.0,1.0
2011-10-31,94.46,95.63,93.85,95.04,9273900,66.255949917893,67.0766090477251,65.8280849014849,66.6627723925106,13221644.1706079,0.0,1.0
2011-11-01,91.63,93.0,89.0,90.0,13543700,64.2709368089831,65.2318795507522,62.4262073120102,63.1276253716957,19309026.6396513,0.0,1.0
2011-11-02,93.94,94.24,92.2,93.03,9303400,65.8912125268566,66.1016379447622,64.6707451030038,65.2529220925428,13263701.8273686,0.0,1.0
2011-11-03,96.0,96.35,93.87,95.46,11159000,67.3361337298087,67.5816300506986,65.8421132626786,66.9573679775785,15909199.7217798,0.0,1.0
2011-11-04,95.74,95.99,93.8,95.3,6818800,67.1537650342905,67.3291195492119,65.7930139985006,66.8451410880289,9721449.14982275,0.0,1.0
2011-11-07,95.0,96.25,93.39,95.6,7285300,66.6347156701232,67.5114882447301,65.5054325940295,67.0555665059345,10386530.3999536,0.0,1.0
2011-11-08,95.89,96.0,93.94,95.96,7316700,67.2589777432433,67.3361337298087,65.8912125268566,67.3080770074213,10431296.8549463,0.0,1.0
2011-11-09,91.64,93.98,91.15,93.5,11208500,64.2779509895799,65.919269249244,63.934256140334,65.582588580595,15979771.0441409,0.0,1.0
2011-11-10,92.2,93.4,91.1982,92.98,7323000,64.6707451030038,65.5124467746264,63.9680644908109,65.2178511895585,10440278.6596105,0.0,1.0
2011-11-11,96.13,96.2,93.37,93.57,9818400,67.4273180775678,67.4764173417458,65.4914042328358,65.6316878447729,13997928.7165806,0.0,1.0
2011-11-14,96.53,98.07,95.88,97.47,8584900,67.707885301442,68.7880691133577,67.2519635626465,68.3672182775464,12239348.3906719,0.0,1.0
2011-11-15,97.07,97.74,95.8,96.21,8760700,68.0866510536722,68.5566011536615,67.1958501178716,67.4834315223427,12489983.5113,0.0,1.0
2011-11-16,95.75,98.2,95.6,96.24,8117500,67.1607792148873,68.8792534611168,67.0555665059345,67.5044740641332,11572984.025589,0.0,1.0
2011-11-17,93.81,96.06,92.8,95.7,10084000,65.8000281790975,67.3782188133899,65.0915959388151,67.1257083119031,14376590.1957548,0.0,1.0
2011-11-18,93.93,94.79,93.15,94.54,6065700,65.8841983462597,66.4874178775893,65.337092259705,66.3120633626679,8647767.07163722,0.0,1.0
2011-11-21,91.12,92.1,89.47,92.0699,9853100,63.9132135985434,64.6006032970352,62.7558738000624,64.5794906134387,14047399.9263974,0.0,1.0
2011-11-22,89.99,91.22,88.58,90.8,7490600,63.1206111910988,63.983355404512,62.1316117269423,63.6887598194441,10679223.1773424,0.0,1.0
2011-11-23,87.76,89.6,87.43,89.39,7643800,61.5564489180001,62.8470581478215,61.3249809583039,62.6997603552875,10897637.855842,0.0,1.0
2011-11-25,86.72,88.4,86.63,87.3,3078700,60.8269741359272,62.0053564761989,60.7638465105555,61.2337966105448,4389251.11420768,0.0,1.0
2011-11-28,91.48,91.89,89.99,90.35,8339500,64.1657241000302,64.4533055045013,63.1206111910988,63.3731216925856,11889485.7137542,0.0,1.0
2011-11-29,90.54,91.8165,90.45,91.64,6054600,63.5063911239259,64.4017512771144,63.4432634985542,64.2779509895799,8631941.98722895,0.0,1.0
2011-11-30,97.88,97.91,94.65,94.65,13076500,68.6547996820175,68.675842223808,66.3892193492333,66.3892193492333,18642947.4112244,0.0,1.0
2011-12-01,96.82,98.0,95.76,97.23,7491800,67.9112965387508,68.7389698491797,67.1677933954842,68.1988779432219,10680933.9972784,0.0,1.0
2011-12-02,96.29,98.0,96.01,97.75,7897900,67.5395449671175,68.7389698491797,67.3431479104056,68.5636153342584,11259903.9772959,0.0,1.0
2011-12-05,96.85,97.97,96.33,97.73,7484800,67.9323390805414,68.7179273073892,67.5676016895049,68.5495869730646,10670954.2143183,0.0,1.0
2011-12-06,95.96,96.9275,94.885,96.62,6443200,67.3080770074213,67.986698980167,66.5540525932594,67.7710129268137,9185962.509846,0.0,1.0
2011-12-07,94.89,95.28,93.8,94.98,8146300,66.5575596835578,66.8311127268352,65.7930139985006,66.6206873089295,11614043.7040537,0.0,1.0
2011-12-08,92.92,95.53,92.6,94.34,7842300,65.1757661059774,67.0064672417565,64.951312326878,66.1717797507308,11180635.9869266,0.0,1.0
2011-12-09,95.97,96.29,93.44,93.63,7139000,67.3150911880182,67.5395449671175,65.5405034970138,65.6737729283541,10177952.9360862,0.0,1.0
2011-12-12,93.24,94.5,92.31,94.36,6326700,65.4002198850767,66.2840066402805,64.7479010895692,66.1858081119245,9019870.4077233,0.0,1.0
2011-12-13,90.98,94.68,90.1,94.04,8464700,63.8150150701875,66.4102618910239,63.1977671776642,65.9613543328251,12067981.2604131,0.0,1.0
2011-12-14,87.0,89.8,86.29,89.59,13564500,61.0233711926392,62.9873417597586,60.5253643702624,62.8400439672246,19338680.8518758,0.0,1.0
2011-12-15,87.7,88.88,87.09,88.79,7645200,61.514363834419,62.3420371448479,61.0864988180109,62.2789095194762,10899633.812434,0.0,1.0
2011-12-16,87.2,89.51,87.2,88.82,11556900,61.1636548045763,62.7839305224498,61.1636548045763,62.2999520612668,16476479.098901,0.0,1.0
2011-12-19,87.25,89.72,86.94,88.09,7919100,61.1987257075605,62.9312283149837,60.981286109058,61.7879168776964,11290128.4628324,0.0,1.0
2011-12-20,91.73,91.9,89.23,89.26,7844300,64.3410786149516,64.4603196850981,62.5875334657378,62.6085760075284,11183487.3534866,0.0,1.0
2011-12-21,91.63,92.01,89.9,91.78,7177300,64.2709368089831,64.5374756716635,63.0574835657271,64.3761495179359,10232556.6057111,0.0,1.0
2011-12-22,91.81,92.5,91.02,92.03,4766000,64.3971920597264,64.8811705209094,63.8430717925749,64.5515040328573,6794806.51259096,0.0,1.0
2011-12-23,92.25,92.42,91.65,92.2,3368600,64.7058160059881,64.8250570761346,64.2849651701768,64.6707451030038,4802556.69708642,0.0,1.0
2011-12-27,91.55,92.38,91.51,91.7,3216200,64.2148233642082,64.7970003537472,64.1867666418208,64.320036073161,4585282.56521088,0.0,1.0
2011-12-28,89.37,91.8,89.17,91.76,5248800,62.6857319940938,64.3901778791296,62.5454483821567,64.3621211567422,7483126.4001862,0.0,1.0
2011-12-29,90.58,90.86,89.46,89.46,3570800,63.5344478463133,63.7308449030252,62.7488596194655,62.7488596194655,5090829.85630713,0.0,1.0
2011-12-30,90.6,91.42,90.4,90.72,3279800,63.548476207507,64.1236390164491,63.4081925955699,63.6326463746692,4675956.02182036,0.0,1.0
2012-01-03,93.98,95.105,92.77,92.77,8177000,65.919269249244,66.7083645663902,65.0705533970245,65.0705533970245,11657812.1807504,0.0,1.0
2012-01-04,94.85,95.51,93.41,93.41,7335200,66.5295029611704,66.9924388805628,65.5194609552233,65.5194609552233,10457671.9956268,0.0,1.0
2012-01-05,95.52,96.16,93.9,94.84,5555900,66.9994530611597,67.4483606193584,65.8631558044692,66.5224887805735,7920953.73548135,0.0,1.0
2012-01-06,95.76,96.2,95.32,96.03,5474100,67.1677933954842,67.4764173417458,66.8591694492226,67.3571762715993,7804332.84317544,0.0,1.0
2012-01-09,97.1,97.4101,96.0,96.09,6536300,68.1076935954628,68.3252033357712,67.3361337298087,67.3992613551804,9318693.62321617,0.0,1.0
2012-01-10,99.96,99.98,98.28,98.4499,9545000,70.1137492461633,70.127777607357,68.9353669058917,69.0545378342322,13608146.9078222,0.0,1.0
2012-01-11,99.64,100.4452,99.4,99.83,7226500,69.889295467064,70.4540772887227,69.7209551327394,70.0225648984042,10302700.2230882,0.0,1.0
2012-01-12,101.94,102.04,98.66,99.99,10471800,71.5025570043406,71.5726988103092,69.2019057685722,70.1347917879539,14929470.1717478,0.0,1.0
2012-01-13,102.48,102.7,100.55,100.72,9914300,71.8813227565708,72.0356347297016,70.5275859013778,70.6468269715243,14134651.7431348,0.0,1.0
2012-01-17,103.37,104.8,103.32,103.82,8864700,72.5055848296909,73.5086126550412,72.4705139267066,72.8212229565494,12638254.5724224,0.0,1.0
2012-01-18,104.26,104.5,102.5,102.66,6794400,73.4524992102663,73.6215822700253,72.2125567720343,72.3252788118736,9644112.20334611,0.46,1.0
2012-01-19,105.75,105.76,103.63,104.65,9464800,74.5022232062696,74.5092683337595,73.0086561783992,73.7272591823746,13434533.3189436,0.0,1.0
2012-01-20,105.64,105.92,104.84,105.35,6601100,74.4247268038801,74.6219903735988,73.8611166046837,74.2204181066714,9369738.176367,0.0,1.0
2012-01-23,106.37,107.24,105.64,105.91,7003800,74.9390211106468,75.5519472022728,74.4247268038801,74.6149452461088,9941338.90406738,0.0,1.0
2012-01-24,106.29,106.8,105.15,105.43,5577300,74.8826600907271,75.2419615927148,74.0795155568723,74.276779126591,7916535.23368101,0.0,1.0
2012-01-25,109.05,109.28,105.99,106.0,10649400,76.8271152779546,76.9891532102235,74.6713062660285,74.6783513935184,15115979.1149055,0.0,1.0
2012-01-26,111.31,114.0,110.7,112.21,18539000,78.4193140906843,80.3144533854821,77.9895613137971,79.0533755647802,26314640.9010116,0.0,1.0
2012-01-27,111.28,111.98,109.67,110.53,7835100,78.3981787082144,78.8913376325113,77.2639131823318,77.8697941464679,11121303.3563578,0.0,1.0
2012-01-30,110.41,110.75,104.45,110.02,5968400,77.7852526165884,78.0247869512469,73.5863566325755,77.5104926444802,8471670.68092119,0.0,1.0
2012-01-31,109.12,112.0,108.714,111.29,7608300,76.8764311703843,78.9054278874912,76.5903989942921,78.4052238357044,10799378.7349462,0.0,1.0
2012-02-01,110.52,111.39,109.94,110.7499,6737900,77.8627490189779,78.4756751106039,77.4541316245605,78.024716499972,9563914.93213908,0.0,1.0
2012-02-02,110.33,111.02,109.865,110.8,5125400,77.7288915966688,78.2150053934756,77.4012931683859,78.0600125886966,7275099.00609769,0.0,1.0
2012-02-03,113.94,114.65,111.9,112.17,10225500,80.2721826205424,80.7723866723291,78.8349766125916,79.0251950548204,14514286.6677434,0.0,1.0
2012-02-06,113.78,114.25,112.8,113.24,5029600,80.1594605807031,80.490581572731,79.4690380866875,79.7790236962455,7139118.50022807,0.0,1.0
2012-02-07,113.81,114.1,112.49,113.05,5139200,80.180595963173,80.3849046603816,79.250639134499,79.6451662739364,7294687.01216241,0.0,1.0
2012-02-08,114.04,114.33,113.22,113.8201,4123800,80.3426338954419,80.5469425926506,79.7649334412656,80.1877115419378,5853407.20360277,0.0,1.0
2012-02-09,112.83,114.64,112.589,114.39,7566200,79.4901734691574,80.7653415448392,79.3203858966495,80.5892133575903,10739621.1222415,0.0,1.0
2012-02-10,111.75,111.78,110.33,111.0101,6351700,78.7292997002423,78.7504350827122,77.7288915966688,78.2080307172606,9015734.64647261,0.0,1.0
2012-02-13,113.7,113.86,111.68,112.7,5702400,80.1030995607835,80.2158216006227,78.6799838078126,79.398586811788,8094104.76691994,0.0,1.0
2012-02-14,114.45,114.48,113.21,113.32,6425000,80.6314841225301,80.6526195049999,79.7578883137757,79.8353847161652,9119778.18593234,0.0,1.0
2012-02-15,112.53,114.7,111.94,114.49,8201900,79.2788196444588,80.8076123097789,78.8631571225515,80.6596646324899,11641946.8798753,0.0,1.0
2012-02-16,113.96,114.05,112.39,112.72,5456900,80.2862728755223,80.3496790229319,79.1801878595994,79.4126770667679,7745636.97786992,0.0,1.0
2012-02-17,113.95,114.5,113.03,114.38,4296000,80.2792277480323,80.6667097599798,79.6310760189565,80.5821682301004,6097831.45319306,0.0,1.0
2012-02-21,115.0,116.44,114.39,114.5,7520200,81.0189661344776,82.033464493031,80.5892133575903,80.6667097599798,10674327.7686924,0.0,1.0
2012-02-22,115.81,116.45,114.5,114.76,5004800,81.5896214611639,82.040509620521,80.6667097599798,80.8498830747186,7103916.86614073,0.0,1.0
2012-02-23,116.2,116.45,115.0,115.88,5064900,81.8643814332721,82.040509620521,81.0189661344776,81.6389373535935,7189224.05197335,0.0,1.0
2012-02-24,116.0,116.95,115.67,116.29,4473500,81.723478883473,82.3927659950187,81.4909896763045,81.9277875806817,6349778.63264877,0.0,1.0
2012-02-27,115.63,116.5,114.55,114.84,4909600,81.4628091663447,82.0757352579707,80.7019353974296,80.9062440946383,6968788.01270871,0.0,1.0
2012-02-28,115.76,116.22,115.2,115.81,4013200,81.5543958237141,81.878471688252,81.1598686842766,81.5896214611639,5696419.2709391,0.0,1.0
2012-02-29,114.21,116.4,113.68,116.13,6780300,80.4624010627711,82.0052839830712,80.0890093058036,81.8150655408424,9624098.37106259,0.0,1.0
2012-03-01,113.39,115.38,113.01,114.67,7465000,79.8847006085949,81.2866809790958,79.6169857639766,80.7864769273091,10595975.7444335,0.0,1.0
2012-03-02,112.49,113.94,111.8,113.16,5404800,79.250639134499,80.2721826205424,78.7645253376921,79.7226626763259,7671685.15787193,0.0,1.0
2012-03-05,110.09,111.9,109.52,111.55,8392200,77.5598085369099,78.8349766125916,77.1582362699824,78.5883971504432,11912062.6446664,0.0,1.0
2012-03-06,105.93,107.16,105.2,106.57,12630800,74.6290355010888,75.4955861823532,74.1147411943221,75.0799236604458,17928419.347996,0.0,1.0
2012-03-07,108.28,108.62,106.32,106.66,7385800,76.2846404612281,76.5241747958865,74.903795473197,75.1433298078554,10483557.6226707,0.0,1.0
2012-03-08,110.28,110.56,108.66,109.59,6171200,77.693665959219,77.8909295289377,76.5523553058463,77.2075521624121,8759529.2048289,0.0,1.0
2012-03-09,110.22,111.09,109.8,110.88,6526500,77.6513951942793,78.2643212859053,77.3554998397012,78.1163736086163,9263849.38995913,0.0,1.0
2012-03-12,108.94,110.95,108.68,110.11,6499200,76.7496188755651,78.1656895010459,76.5664455608263,77.5738987918898,9225099.20404848,0.0,1.0
2012-03-13,113.3,113.38,109.31,109.73,8077600,79.8212944611853,79.8776554811049,77.0102885926934,77.3061839472715,11465512.8832198,0.0,1.0
2012-03-14,112.27,113.45,111.26,113.21,6181000,79.09564632972,79.9269713735346,78.3840884532345,79.7578883137757,8773439.52797631,0.0,1.0
2012-03-15,113.45,113.48,111.39,112.88,5316700,79.9269713735346,79.9481067560045,78.4756751106039,79.5253991066072,7546634.19161813,0.0,1.0
2012-03-16,113.58,114.25,113.04,114.02,5776000,80.018558030904,80.490581572731,79.6381211464465,80.328543640462,8198574.13259848,0.0,1.0
2012-03-19,113.73,114.09,112.78,113.5,4736500,80.1242349432533,80.3778595328917,79.4549478317076,79.9621970109844,6723086.28446204,0.0,1.0
2012-03-20,110.76,112.0,110.51,111.99,8086900,78.0318320787368,78.9054278874912,77.8557038914879,78.8983827600012,11478713.4960025,0.0,1.0
2012-03-21,109.0,111.35,109.0,110.85,7925000,76.7918896405048,78.4474946006441,76.7918896405048,78.0952382261464,11248909.2799243,0.0,1.0
2012-03-22,106.43,107.94,105.7,107.28,9449700,74.9812918755865,76.0451061265696,74.4669975688198,75.5801277122326,13413100.0659307,0.0,1.0
2012-03-23,107.83,108.61,105.8,106.59,6025000,75.9676097241801,76.5171296683966,74.5374488437193,75.0940139154258,8552009.89420115,0.0,1.0
2012-03-26,108.75,109.7,108.12,108.8,4570800,76.6157614532559,77.2850485648016,76.1719184213888,76.6509870907057,6487888.26961239,0.0,1.0
2012-03-27,108.06,109.57,107.884,108.68,4211400,76.1296476564491,77.1934619074322,76.0056534126259,76.5664455608263,5977748.4594919,0.0,1.0
2012-03-28,104.26,107.97,103.55,107.96,10244900,73.4524992102663,76.0662415090395,72.9522951584796,76.0591963815495,14541823.4298924,0.0,1.0
2012-03-29,106.02,106.274,103.48,103.62,8316800,74.6924416484983,74.8713878867432,72.9029792660499,73.0016110509092,11805038.321675,0.0,1.0
2012-03-30,106.52,106.93,105.58,106.7,4780300,75.0446980229961,75.3335482500842,74.3824560389403,75.1715103178153,6785256.9124066,0.0,1.0
2012-04-02,107.25,107.94,105.04,105.99,5211700,75.5589923297628,76.0451061265696,74.0020191544828,74.6713062660285,7397595.01503869,0.0,1.0
2012-04-03,106.21,108.09,105.825,107.64,5828000,74.8262990708075,76.1507830389189,74.5550616624442,75.833752301871,8272384.01052354,0.0,1.0
2012-04-04,106.26,106.84,104.34,104.77,5583200,74.8615247082573,75.2701421026746,73.508860230186,73.811800712254,7924909.81598404,0.0,1.0
2012-04-05,105.87,107.135,105.41,105.71,4576600,74.586764736149,75.4779733636283,74.2626888716111,74.4740426963098,6496120.90984249,0.0,1.0
2012-04-09,103.57,104.29,102.8,103.57,6335700,72.9663854134595,73.4736345927362,72.423910596733,72.9663854134595,8993023.91480335,0.0,1.0
2012-04-10,100.43,103.66,99.8,103.54,9162300,70.7542153816137,73.0297915608691,70.3103723497466,72.9452500309896,13005158.5483219,0.0,1.0
2012-04-11,101.75,102.5,100.5,101.77,6178100,71.6841722102877,72.2125567720343,70.8035312740434,71.6982624652676,8769323.20786127,0.0,1.0
2012-04-12,106.44,106.5,102.13,102.17,8973200,74.9883370030764,75.0306077680162,71.951887054906,71.9800675648658,12736746.0884059,0.0,1.0
2012-04-13,105.89,106.92,105.24,106.16,6321600,74.6008549911289,75.3265031225943,74.1429217042819,74.7910734333577,8973010.08251984,0.0,1.0
2012-04-16,106.74,108.96,106.16,107.92,6813500,75.1996908277751,76.763709130545,74.7910734333577,76.0310158715897,9671223.13927627,0.0,1.0
2012-04-17,108.41,109.2,106.716,107.9,5321000,76.3762271185975,76.9327921903039,75.1827825217992,76.0169256166098,7552737.70075424,0.0,1.0
2012-04-18,109.21,109.73,107.65,107.65,4871700,76.9398373177938,77.3061839472715,75.8407974293609,75.8407974293609,6914991.96706718,0.0,1.0
2012-04-19,107.36,109.77,106.37,109.21,5628500,75.9605645966902,77.6657151246151,75.2601085706961,77.2694975745579,7955124.65196092,0.46,1.0
2012-04-20,107.73,108.62,107.61,107.77,4014600,76.2223511922637,76.852054084319,76.1374474315372,76.2506524458392,5674094.95029978,0.0,1.0
2012-04-23,106.9,107.04,105.12,106.33,5462600,75.6351001805717,75.734154568086,74.3756943964612,75.2318073171206,7720647.40584556,0.0,1.0
2012-04-24,108.4,108.79,107.1,107.25,5703200,76.6963971896536,76.9723344120149,75.7766064484493,75.8827361493575,8060703.01413584,0.0,1.0
2012-04-25,103.44,107.11,102.3,106.85,15948300,73.1870417462894,75.7836817618432,72.3804560193872,75.5997236136023,22540768.3196,0.0,1.0
2012-04-26,104.39,104.55,103.0,103.97,7317200,73.859196518708,73.97240153301,72.8757279569587,73.562033356165,10341874.0522925,0.0,1.0
2012-04-27,104.56,105.05,104.11,104.99,4687200,73.9794768464039,74.326167202704,73.6610877436793,74.2837153223407,6624724.21936062,0.0,1.0
2012-04-30,102.77,104.1199,102.5501,103.99,5325600,72.7129957488995,73.6680923039393,72.5574096073681,73.5761839829528,7527016.40694378,0.0,1.0
2012-05-01,102.11,103.5,101.735,102.81,5732800,72.2460250649034,73.2294936266527,71.980700812633,72.741297002475,8102538.61681826,0.0,1.0
2012-05-02,102.63,102.72,100.65,101.58,5620200,72.6139413613852,72.6776191819301,71.213029309397,71.8710334550278,7943393.72283037,0.0,1.0
2012-05-03,100.67,103.38,100.5,102.9,6102000,71.2271799361848,73.1445898659261,71.1068996084888,72.8049748230199,8624352.95838421,0.0,1.0
2012-05-04,98.44,100.13,98.0,100.0,9055000,69.6493850493497,70.8451130129153,69.338071260019,70.7531339387949,12798019.6719385,0.0,1.0
2012-05-07,97.19,98.2,97.03,97.67,7245700,68.7649708751147,69.4795775278966,68.6517658608127,69.1045859180209,10240818.4579752,0.0,1.0
2012-05-08,96.49,96.95,93.92,96.84,10411600,68.2696989375432,68.5951633536616,66.4513433953161,68.517334906329,14715390.5705528,0.0,1.0
2012-05-09,95.99,97.3,94.08,94.84,7733500,67.9159332678492,68.8427993224474,66.5645484096182,67.1022722275531,10930257.8832619,0.0,1.0
2012-05-10,95.44,97.39,95.18,97.15,4982000,67.5267910311858,68.9064771429923,67.342832882945,68.7366696215392,7041384.20823831,0.0,1.0
2012-05-11,95.5,96.69,94.3,94.5,4531900,67.5692429115491,68.4112052054208,66.7202053042836,66.8617115721612,6405228.64177342,0.0,1.0
2012-05-14,93.6,94.77,93.45,94.33,5213300,66.224933366712,67.0527450337959,66.1188036658038,66.7414312444652,7368295.52244255,0.0,1.0
2012-05-15,92.68,94.66,92.29,93.85,5304800,65.5740045344751,66.9749165864632,65.2980673121138,66.401816201559,7497618.41586964,0.0,1.0
2012-05-16,91.86,94.08,91.711,93.43,5803400,64.993828836177,66.5645484096182,64.8884066666082,66.104653039016,8202322.18267567,0.0,1.0
2012-05-17,87.8,91.64,87.6,91.02,12695100,62.1212515982619,64.8381719415116,61.9797453303843,64.3995025110911,17942809.4464083,0.0,1.0
2012-05-18,88.68,89.81,88.02,88.26,8655900,62.7438791769233,63.5433895904317,62.2769084929272,62.4467160143804,12233945.7182035,0.0,1.0
2012-05-21,91.98,92.3,89.32,89.53,6811300,65.0787325969035,65.3051426255077,63.1966992341316,63.345280815403,9626852.72131144,0.0,1.0
2012-05-22,91.49,92.98,90.89,92.76,7210500,64.7320422406034,65.7862639362915,64.3075234369707,65.6306070416261,10191068.011542,0.0,1.0
2012-05-23,92.47,92.79,89.861,90.51,6668600,65.4254229532036,65.6518329818078,63.5794736887405,64.0386615280032,9425165.54216339,0.0,1.0
2012-05-24,91.42,92.96,90.17,92.95,6421600,64.6825150468463,65.7721133095037,63.7981008726113,65.7650379961098,9076064.39815799,0.0,1.0
2012-05-25,89.94,91.67,89.63,91.39,4637400,63.6353686645521,64.8593978816933,63.4160339493418,64.6612891066646,6554338.64457734,0.0,1.0
2012-05-29,92.52,93.93,90.89,91.2,8238800,65.460799520173,66.45841870871,64.3075234369707,64.5268581521809,11644431.1952697,0.0,1.0
2012-05-30,90.18,91.0,89.5,90.99,6350800,63.8051761860052,64.3853518843033,63.3240548752214,64.3782765709094,8975998.15930949,0.0,1.0
2012-05-31,87.62,88.5,86.01,88.42,12370400,61.9938959571721,62.6165235358335,60.8547705007575,62.5599210286824,17483889.8453615,0.0,1.0
2012-06-01,85.52,86.8,84.72,85.08,9572500,60.5080801444574,61.4137202588739,59.942055072947,60.1967663551267,13529436.0364033,0.0,1.0
2012-06-04,83.26,85.95,82.73,85.94,9812600,58.9090593174406,60.8123186203942,58.534067707565,60.8052433070003,13868784.9622158,0.0,1.0
2012-06-05,83.65,84.8,83.02,83.02,9212900,59.1849965398019,59.998657580098,58.7392517959875,58.7392517959875,13021189.99841,0.0,1.0
2012-06-06,86.66,86.66,84.52,84.72,8464000,61.3146658713596,61.3146658713596,59.8005488050694,59.942055072947,11962720.9832455,0.0,1.0
2012-06-07,87.14,89.87,86.92,88.82,7773300,61.6542809142658,63.585841470795,61.4986240196005,62.8429335644376,10986509.8084903,0.0,1.0
2012-06-08,87.6,87.67,85.33,86.83,4399100,61.9797453303843,62.0292725241415,60.3736491899737,61.4349461990556,6217533.77568469,0.0,1.0
2012-06-11,85.19,89.46,85.09,89.2,6436400,60.2745948024593,63.2957536216459,60.2038416685206,63.111795473405,9096982.19949921,0.0,1.0
2012-06-12,87.05,87.05,84.76,85.82,5270100,61.5906030937209,61.5906030937209,59.9703563265225,60.7203395462737,7448574.65191424,0.0,1.0
2012-06-13,85.29,87.0,84.675,86.25,8308300,60.3453479363981,61.5552265267515,59.9102161626746,61.0245780222106,11742660.0596761,0.0,1.0
2012-06-14,85.89,86.25,84.5,85.31,6124300,60.7698667400309,61.0245780222106,59.7863981782817,60.3594985631859,8655870.99689158,0.0,1.0
2012-06-15,86.93,86.95,85.69,86.4,6571800,61.5056993329944,61.5198499597821,60.6283604721533,61.1307077231188,9288351.8144722,0.0,1.0
2012-06-18,86.74,87.09,85.67,86.35,4722600,61.3712683785107,61.6189043472964,60.6142098453656,61.0953311561494,6674757.33878487,0.0,1.0
2012-06-19,88.84,89.79,87.2,87.57,6254700,62.8570841912254,63.5292389636439,61.6967327946291,61.9585193902027,8840173.78708714,0.0,1.0
2012-06-20,87.17,88.72,86.5,88.14,9413700,61.6755068544475,62.7721804304988,61.2014608570576,62.3618122536538,13304993.6814719,0.0,1.0
2012-06-21,84.98,87.45,84.84,87.09,8578400,60.1260132211879,61.8736156294761,60.0269588336736,61.6189043472964,12124409.9341532,0.0,1.0
2012-06-22,84.96,86.0478,84.85,85.5,6408200,60.1118625944001,60.8815151853863,60.0340341470674,60.4939295176696,9057125.30775446,0.0,1.0
2012-06-25,82.89,83.98,82.12,83.95,7390700,58.6472727218671,59.4184818817999,58.1024735905383,59.3972559416183,10445756.3765208,0.0,1.0
2012-06-26,82.73,83.52,81.8,83.31,5590300,58.534067707565,59.0930174656815,57.8760635619342,58.94443588441,7901134.1106613,0.0,1.0
2012-06-27,82.25,82.87,81.71,82.63,7407600,58.1944526646588,58.6331220950793,57.8123857413893,58.4633145736262,10469642.2442686,0.0,1.0
2012-06-28,82.63,82.7,80.96,81.66,9716100,58.4633145736262,58.5128417673834,57.2817372368483,57.7770091744199,13732395.2440113,0.0,1.0
2012-06-29,84.91,84.94,83.81,84.32,7053400,60.0764860274307,60.0977119676124,59.298201554104,59.6590425371918,9969028.37703494,0.0,1.0
2012-07-02,83.68,85.48,83.0376,85.35,6420600,59.2062224799836,60.4797788908819,58.7517043475607,60.3877998167614,9074651.0332025,0.0,1.0
2012-07-03,86.46,86.7,83.88,83.9,4357800,61.173159603482,61.3429671249352,59.3477287478611,59.3618793746489,6159161.80302307,0.0,1.0
2012-07-05,86.79,87.56,85.6344,86.63,5547600,61.4066449454801,61.9514440768088,60.5890217296834,61.293439931178,7840783.42706199,0.0,1.0
2012-07-06,84.61,85.25,83.83,85.25,6952000,59.8642266256143,60.3170466828226,59.3123521808917,60.3170466828226,9825713.17054852,0.0,1.0
2012-07-09,83.14,84.35,82.96,83.94,6291200,58.8241555567141,59.6802684773735,58.6967999156242,59.3901806282244,8891761.60796243,0.0,1.0
2012-07-10,80.27,84.3,79.12,83.56,15154700,56.7935406126706,59.6448919104041,55.9798795723745,59.121318719257,21419121.8909252,0.0,1.0
2012-07-11,79.74,80.74,79.25,80.52,8184100,56.418549002795,57.126080342183,56.0718586464949,56.9704234475176,11567120.1322046,0.0,1.0
2012-07-12,79.64,80.33,78.25,78.98,8743600,56.3477958688562,56.8359924930339,55.364327307107,55.8808251848602,12357897.8247998,0.0,1.0
2012-07-13,82.07,82.14,79.55,79.95,7619500,58.0670970235689,58.1166242173261,56.2841180483113,56.5671305840665,10769134.2783364,0.0,1.0
2012-07-16,81.15,81.85,80.2,81.85,4989800,57.416168191332,57.9114401289036,56.7440134189135,57.9114401289036,7052408.45489111,0.0,1.0
2012-07-17,81.91,82.29,79.95,81.89,6462700,57.9538920092669,58.2227539182343,56.5671305840665,57.9397413824791,9134153.69782852,0.0,1.0
2012-07-18,82.52,83.35,80.09,80.53,7457800,58.7534024227752,59.344353998283,57.0232670872524,57.3365426212566,10474587.5238272,0.52,1.0
2012-07-19,82.63,83.4,82.05,82.96,5616100,58.8317213062763,59.3799534907835,58.4187671932708,59.0666779567794,7887893.3455665,0.0,1.0
2012-07-20,80.95,82.57,80.66,81.93,5897000,57.6355783582605,58.7890019152757,57.4291013017578,58.3333284112697,8282421.44171323,0.0,1.0
2012-07-23,81.58,82.6,78.794,79.66,7567700,58.0841319637664,58.810361610776,56.1005282416402,56.7171114517484,10628943.6568515,0.0,1.0
2012-07-24,81.43,83.3,80.27,82.75,8780500,57.977333486265,59.3087545057826,57.1514252602541,58.9171600882774,12332338.7262952,0.0,1.0
2012-07-25,82.6,85.45,80.29,85.13,19877300,58.810361610776,60.8395326833028,57.1656650572543,60.6116959312998,27917954.1670962,0.0,1.0
2012-07-26,83.3,84.65,82.1,83.84,10138200,59.3087545057826,60.2699408032953,58.4543666857713,59.6932290247877,14239247.9329112,0.0,1.0
2012-07-27,86.16,86.6,82.03,83.18,11229000,61.3450454768094,61.6583210108136,58.4045273962707,59.2233157237815,15771292.2450395,0.0,1.0
2012-07-30,85.69,86.97,85.0,86.62,6504600,61.010410247305,61.9217572553171,60.5191372507986,61.6725608078138,9135804.39372018,0.0,1.0
2012-07-31,84.21,86.36,84.14,85.77,9192500,59.9566652692911,61.4874434468113,59.9068259797905,61.0673694353058,12910998.6608358,0.0,1.0
2012-08-01,82.65,85.07,82.5,85.0,9366200,58.8459611032765,60.5689765402992,58.7391626257751,60.5191372507986,13154962.8128497,0.0,1.0
2012-08-02,83.12,84.3,82.1,82.46,8097300,59.1805963327809,60.020744355792,58.4543666857713,58.7106830317747,11372774.4853289,0.0,1.0
2012-08-03,85.02,86.0,84.07,84.53,6941300,60.5333770477987,61.2311271008079,59.8569866902898,60.1845020212941,9749155.83404512,0.0,1.0
2012-08-06,86.35,87.0,85.48,85.73,6384800,61.4803235483112,61.9431169508173,60.8608923788031,61.0388898413054,8967543.56809406,0.0,1.0
2012-08-07,87.22,88.32,86.75,87.0,6049800,62.0997547178194,62.8829435528297,61.765119488315,61.9431169508173,8497031.24267877,0.0,1.0
2012-08-08,87.22,87.8798,86.35,86.49,6139600,62.0997547178194,62.5695256208556,61.4803235483112,61.5800021273125,8623156.63617815,0.0,1.0
2012-08-09,88.4,88.79,87.25,87.41,6700600,62.9399027408305,63.2175787823342,62.1211144133197,62.2350327893212,9411089.21694823,0.0,1.0
2012-08-10,88.94,88.96,87.64,88.26,5500300,63.3243772598356,63.3386170568358,62.3987904548234,62.8402241618292,7725250.57755728,0.0,1.0
2012-08-13,88.61,89.2699,87.6,88.84,5403400,63.0894206093325,63.5592627113537,62.370310860823,63.2531782748346,7589153.1317879,0.0,1.0
2012-08-14,87.87,89.65,87.76,89.49,5485600,62.5625481203255,63.8298900533422,62.4842292368245,63.7159716773407,7704604.21581518,0.0,1.0
2012-08-15,87.61,87.73,86.16,87.25,6345200,62.3774307593231,62.4628695413242,61.3450454768094,62.1211144133197,8911924.79768675,0.0,1.0
2012-08-16,88.59,88.83,87.23,87.74,4979200,63.0751808123323,63.2460583763345,62.1068746163195,62.4699894398243,6993358.12151577,0.0,1.0
2012-08-17,90.01,90.1,89.1,89.86,7848500,64.0862063993456,64.1502854858465,63.4382956358371,63.9794079218442,11023331.3015578,0.0,1.0
2012-08-20,90.44,90.48,89.23,89.74,5296000,64.3923620348497,64.42084162885,63.5308543163383,63.8939691398431,7438308.28477417,0.0,1.0
2012-08-21,90.29,92.08,89.95,91.0,7159700,64.2855635573483,65.5600253888651,64.0434870083451,64.7910763508549,10055901.7799278,0.0,1.0
2012-08-22,88.72,90.28,87.63,90.04,8843500,63.1677394928335,64.2784436588482,62.3916705563233,64.1075660948459,12420823.1337614,0.0,1.0
2012-08-23,87.63,88.72,87.14,88.64,5469400,62.3916705563233,63.1677394928335,62.0427955298187,63.1107803048327,7681851.08246673,0.0,1.0
2012-08-24,87.47,87.75,86.4,86.92,4979000,62.2777521803218,62.4771093383244,61.5159230408117,61.8861577628166,6993077.21863493,0.0,1.0
2012-08-27,86.63,88.0,86.54,87.65,4273400,61.6796807063139,62.6551068008267,61.615601619813,62.4059103533234,6002051.85501396,0.0,1.0
2012-08-28,86.01,86.99,85.88,86.37,4697200,61.238246999308,61.9359970523172,61.1456883188068,61.4945633453114,6597285.05952441,0.0,1.0
2012-08-29,86.09,86.33,84.45,85.58,8731900,61.2952061873088,61.466083751311,60.1275428332934,60.932091363804,12264079.3262499,0.0,1.0
2012-08-30,84.47,85.82,84.46,85.56,5170100,60.1417826302936,61.1029689278063,60.1346627317935,60.9178515668038,7261479.92128227,0.0,1.0
2012-08-31,85.33,85.936,84.25,85.18,5481300,60.7540939013017,61.1855597504074,59.9851448632915,60.6472954238002,7698564.80387701,0.0,1.0
2012-09-04,82.66,85.13,82.21,85.03,11287600,58.8530810017766,60.6116959312998,58.5326855692723,60.5404969462988,15853596.7891271,0.0,1.0
2012-09-05,82.75,83.08,81.78,82.6,6234700,58.9171600882774,59.1521167387805,58.2265299337683,58.810361610776,8756725.95601993,0.0,1.0
2012-09-06,84.79,84.93,83.35,83.55,6982600,60.3696193822966,60.4692979612979,59.344353998283,59.4867519682849,9807162.2789396,0.0,1.0
2012-09-07,88.1,88.44,86.75,87.26,10698000,62.7263057858277,62.9683823348309,61.765119488315,62.1282343118198,15025495.0963962,0.0,1.0
2012-09-10,87.1,88.63,87.08,87.94,5591600,62.0143159358183,63.1036604063327,62.0000761388181,62.6123874098262,7853482.742663,0.0,1.0
2012-09-11,88.6,89.12,87.41,87.7,5877800,63.0823007108324,63.4525354328373,62.2350327893212,62.4415098458239,8255454.76515212,0.0,1.0
2012-09-12,89.12,90.24,88.66,89.49,6016400,63.4525354328373,64.2499640648478,63.1250201018329,63.7159716773407,8450120.46157766,0.0,1.0
2012-09-13,90.68,90.97,88.3,88.63,7836600,64.5632395988519,64.7697166553546,62.8687037558296,63.1036604063327,11006617.5801475,0.0,1.0
2012-09-14,93.17,94.28,91.98,92.21,11375700,66.3360943253753,67.1264030588857,65.4888264038641,65.6525840693663,15977334.5081393,0.0,1.0
2012-09-17,91.99,93.5,91.7301,92.94,7996500,65.4959463023642,66.5710509758784,65.3109001403468,66.1723366598731,11231199.4333831,0.0,1.0
2012-09-18,93.07,93.07,91.77,91.77,6596500,66.2648953403744,66.2648953403744,65.3393085353622,65.3393085353622,9264879.26746843,0.0,1.0
2012-09-19,93.94,94.23,92.81,93.3,6785200,66.8843265098825,67.0908035663853,66.0797779793719,66.4286530058765,9529911.13554564,0.0,1.0
2012-09-20,92.54,92.99,91.25,92.99,7094100,65.8875407198694,66.2079361523736,64.9690738133573,66.2079361523736,9963765.63501066,0.0,1.0
2012-09-21,91.72,93.42,91.37,93.42,10786300,65.3037090428617,66.5140917878777,65.0545125953584,66.5140917878777,15149513.7182892,0.0,1.0
2012-09-24,90.87,91.78,90.45,90.45,8604700,64.6985176703537,65.3464284338622,64.3994819333497,64.3994819333497,12085425.0940325,0.0,1.0
2012-09-25,87.01,89.55,87.0,88.66,13936300,61.9502368493174,63.7586910683413,61.9431169508173,63.1250201018329,19573734.0915971,0.0,1.0
2012-09-26,86.95,87.9265,85.8,86.9,8864800,61.9075174583169,62.602775546851,61.0887291308061,61.8719179658164,12450739.2905714,0.0,1.0
2012-09-27,86.92,87.95,86.75,87.84,7585300,61.8861577628166,62.6195073083263,61.765119488315,62.5411884248252,10653663.1103658,0.0,1.0
2012-09-28,86.04,86.59,85.43,86.36,7519300,61.2596066948083,61.6512011123135,60.8252928863026,61.4874434468113,10560965.159687,0.0,1.0
2012-10-01,85.47,87.15,85.24,86.72,7385000,60.853772480303,62.0499154283188,60.6900148148008,61.7437597928147,10372338.8751996,0.0,1.0
2012-10-02,85.47,85.93,84.35,85.63,8819000,60.853772480303,61.1812878113073,60.0563438482924,60.9676908563045,12386412.5308579,0.0,1.0
2012-10-03,85.28,85.64,84.55,85.44,5584500,60.7184944088012,60.9748107548046,60.1987418182943,60.8324127848027,7843510.690393,0.0,1.0
2012-10-04,85.96,86.5,85.2,85.52,5076900,61.2026475068076,61.5871220258126,60.6615352208004,60.8893719728034,7130579.17880853,0.0,1.0
2012-10-05,85.43,87.34,85.01,86.85,6547700,60.8252928863026,62.1851934998205,60.5262571492987,61.8363184733159,9196338.96454227,0.0,1.0
2012-10-08,85.44,85.81,84.43,84.94,4532600,60.8324127848027,61.0958490293062,60.1133030362932,60.476417859798,6366101.98858901,0.0,1.0
2012-10-09,84.75,86.15,84.5,85.72,5810600,60.3411397882962,61.3379255783094,60.1631423257938,61.0317699428053,8161071.39718822,0.0,1.0
2012-10-10,83.16,84.37,82.6,83.89,10634900,59.2090759267813,60.0705836452926,58.810361610776,59.7288285172881,14936870.2374896,0.0,1.0
2012-10-11,82.85,83.7,82.25,83.39,7643800,58.9883590732783,59.5935504457863,58.5611651632727,59.3728335922834,10735827.203013,0.0,1.0
2012-10-12,82.82,84.1,82.455,83.0,6012400,58.9669993777781,59.8783463857901,58.7071230825246,59.0951575507798,8444502.40396076,0.0,1.0
2012-10-15,82.81,83.2,82.1,82.91,6357300,58.959879479278,59.2375555207816,58.4543666857713,59.0310784642789,8928919.42197787,0.0,1.0
2012-10-16,84.96,85.04,83.21,83.59,6943000,60.4906576567982,60.5476168447989,59.2446754192817,59.5152315622853,9751543.5085323,0.0,1.0
2012-10-17,86.63,86.77,85.21,85.62,7339000,61.6796807063139,61.7793592853152,60.6686551193005,60.9605709578044,10307731.2126053,0.0,1.0
2012-10-18,86.62,87.53,85.83,86.38,6813600,62.0427955298187,62.6945958522862,61.476946898226,61.870892148069,9512692.44011328,0.52,1.0
2012-10-19,83.86,85.48,83.49,85.33,9874300,60.0659066396974,61.2262544665077,59.8008889261667,61.1188148529142,13785836.9968021,0.0,1.0
2012-10-22,85.08,86.04,82.29,82.94,17158300,60.9397488302583,61.6273623572569,58.9413720174183,59.4069436763237,23955270.4437002,0.0,1.0
2012-10-23,83.58,84.14,82.98,83.9,7496100,59.8653526943228,60.2664605850721,59.4355942399486,60.0945572033224,10465553.2758502,0.0,1.0
2012-10-24,82.73,84.14,82.52,84.07,5509000,59.2565282172927,60.2664605850721,59.1061127582618,60.2163220987284,7691297.20743573,0.0,1.0
2012-10-25,83.53,83.54,82.3633,83.39,5983300,59.8295394897916,59.8367021306979,58.993874175261,59.7292625171043,8353483.13328194,0.0,1.0
2012-10-26,84.25,84.32,83.24,83.48,7165300,60.3452496350407,60.3953881213843,59.6218229035108,59.7937262852605,10003712.4488,0.0,1.0
2012-10-31,84.81,85.92,84.45,85.53,5914600,60.7463575257899,61.5414106663821,60.4885024531654,61.2620676710389,8257568.78981654,0.0,1.0
2012-11-01,87.65,87.86,85.0,85.22,8550000,62.780547543161,62.930963002192,60.8824477030084,61.0400258029456,11936937.9421992,0.0,1.0
2012-11-02,85.79,88.5,85.7,88.49,6982000,61.448296334601,63.3893720201911,61.3838325664449,63.3822093792848,9747801.25291637,0.0,1.0
2012-11-05,86.77,86.78,85.59,85.85,4044600,62.1502351434122,62.1573977843184,61.3050435164763,61.4912721800385,5646799.90655192,0.0,1.0
2012-11-06,88.08,88.5998,87.3,87.35,7048900,63.0885411021291,63.4608551764353,62.5298551114427,62.5656683159739,9841202.55681498,0.0,1.0
2012-11-07,85.02,87.23,84.84,86.73,8209200,60.8967729848208,62.4797166250991,60.7678454485086,62.1215845797873,11461135.7842224,0.0,1.0
2012-11-08,83.66,85.24,83.52,85.16,6240600,59.9226538215727,61.054351084758,59.8223768488854,60.9970499575082,8712708.17802204,0.0,1.0
2012-11-09,84.95,85.286,82.9,83.0,7282200,60.8466344984772,61.0872992329267,59.3782931126988,59.4499195217611,10166920.4073314,0.0,1.0
2012-11-12,85.18,85.57,84.23,84.44,5800500,61.0113752393206,61.2907182346638,60.3309243532282,60.4813398122591,8098270.00394463,0.0,1.0
2012-11-13,83.26,85.18,83.17,84.72,7695300,59.6361481853233,61.0113752393206,59.5716844171671,60.6818937576338,10743662.9879071,0.0,1.0
2012-11-14,81.1,83.9,80.88,83.9,8497000,58.0890177495762,60.0945572033224,57.931439649639,60.0945572033224,11862942.8882885,0.0,1.0
2012-11-15,81.3,82.5748,80.5,81.35,7794600,58.232270567701,59.1453640304279,57.659259295202,58.2680837722321,10882299.0040077,0.0,1.0
2012-11-16,81.93,82.21,80.16,81.37,8050900,58.6835169447938,58.8840708901684,57.41572950439,58.2824090540446,11240127.9156552,0.0,1.0
2012-11-19,83.62,83.84,83.15,83.37,5674800,59.8940032579478,60.051581357885,59.5573591353547,59.7149372352919,7922776.0741979,0.0,1.0
2012-11-20,83.33,83.77,82.59,83.7,5535900,59.6862866716669,60.0014428715413,59.1562512446054,59.9513043851977,7728853.18762815,0.0,1.0
2012-11-21,83.05,83.74,82.65,82.95,4517100,59.4857327262923,59.9799549488226,59.1992270900429,59.4141063172299,6306472.79283135,0.0,1.0
2012-11-23,84.16,84.19,83.25,83.62,2663700,60.2807858668845,60.3022737896032,59.628985544417,59.8940032579478,3718879.7189048,0.0,1.0
2012-11-26,84.65,84.81,83.81,83.81,4240800,60.6317552712901,60.7463575257899,60.0300934351663,60.0300934351663,5920721.21933081,0.0,1.0
2012-11-27,84.01,85.12,83.9,84.5,4195600,60.173346253291,60.9683993938832,60.0945572033224,60.5243156576966,5857616.00354281,0.0,1.0
2012-11-28,84.94,85.09,83.0,83.63,4884700,60.839471857571,60.9469114711645,59.4499195217611,59.901165898854,6819691.31769128,0.0,1.0
2012-11-29,86.25,86.48,85.48,85.55,7846300,61.7777778162879,61.9425185571314,61.2262544665077,61.2763929528514,10954479.084898,0.0,1.0
2012-11-30,85.24,86.35,85.03,86.33,5663400,61.054351084758,61.8494042253503,60.9039356257271,61.8350789435378,7906860.15694165,0.0,1.0
2012-12-03,84.49,85.92,84.43,85.92,4714100,60.5171530167903,61.5414106663821,60.4741771713529,61.5414106663821,6581511.01208437,0.0,1.0
2012-12-04,84.16,84.96,83.75,84.05,4468400,60.2807858668845,60.8537971393834,59.9871175897288,60.2019968169159,6238481.11121906,0.0,1.0
2012-12-05,86.05,86.57,84.565,84.62,8604400,61.6345249981632,62.0069823252875,60.5708728235871,60.6102673485714,12012887.5824396,0.0,1.0
2012-12-06,85.95,86.33,85.08,85.83,4132300,61.5628985891008,61.8350789435378,60.9397488302583,61.476946898226,5769240.77877776,0.0,1.0
2012-12-07,86.99,87.55,86.52,86.7,7337200,62.3078132433494,62.7089211340986,61.9711691207563,62.1000966570685,10243707.7274274,0.0,1.0
2012-12-10,87.23,87.45,86.38,86.81,4336600,62.4797166250991,62.6372947250363,61.870892148069,62.1788857070371,6054470.76960714,0.0,1.0
2012-12-11,87.33,88.16,87.04,87.6,5371600,62.5513430341614,63.145842229379,62.3436264478806,62.7447343386298,7499468.52050495,0.0,1.0
2012-12-12,87.95,88.77,87.46,87.89,7093300,62.9954267703481,63.5827633246594,62.6444573659425,62.9524509249107,9903190.86612885,0.0,1.0
2012-12-13,88.36,89.31,87.82,87.85,6100000,63.2890950475038,63.9695459335962,62.902312438567,62.9238003612857,8516411.86519475,0.0,1.0
2012-12-14,89.0,89.5,88.32,88.35,5866400,63.7475040655029,64.1056361108147,63.2604444838788,63.2819324065975,8190275.17475058,0.0,1.0
2012-12-17,89.64,89.69,88.9,89.25,6092800,64.205913083502,64.2417262880332,63.6758776564405,63.9265700881588,8506359.70692765,0.0,1.0
2012-12-18,90.77,91.09,89.67,89.67,6653300,65.0152915059067,65.2444960149063,64.2274010062207,64.2274010062207,9288892.3053607,0.0,1.0
2012-12-19,90.79,91.83,90.74,90.91,7065800,65.0296167877192,65.7745314419678,64.993803583188,65.115568478594,9864797.20608084,0.0,1.0
2012-12-20,89.5,90.13,88.64,89.9,6893600,64.478093437939,64.9319615816921,63.8585274004348,64.7662636879409,9568787.89528491,0.52,1.0
2012-12-21,87.9,88.18,86.48,87.5,10727800,63.3254124379311,63.5271316129325,62.3024080504242,63.0372421879292,14890919.5170938,0.0,1.0
2012-12-24,87.48,87.8298,87.16,87.51,2326700,63.0228336754291,63.2748385590558,62.7922974754275,63.0444464441792,3229618.60217584,0.0,1.0
2012-12-26,87.67,88.68,87.57,87.67,3236100,63.15971454418,63.887344425435,63.0876719816795,63.15971454418,4491927.94881216,0.0,1.0
2012-12-27,87.66,88.41,86.55,87.87,3953800,63.15251028793,63.6928295066836,62.3528378441745,63.303799669181,5488144.59504141,0.0,1.0
2012-12-28,86.81,87.6,86.69,87.09,3309200,62.5401485066758,63.1092847504297,62.4536974316752,62.7418676816772,4593395.74432471,0.0,1.0
2012-12-31,89.6085,89.8,86.67,86.81,7213000,64.556259618252,64.6942211254404,62.4392889191751,62.5401485066758,10012136.9224629,0.0,1.0
2013-01-02,93.5,94.44,92.95,92.95,11590000,67.3597959379586,68.0369960254632,66.9635618442059,66.9635618442059,16087712.0381734,0.0,1.0
2013-01-03,94.4,94.99,92.89,93.22,9329000,68.008179000463,68.4332301192159,66.9203363067056,67.1580767629572,12949289.5258084,0.0,1.0
2013-01-04,94.92,94.92,94.04,94.57,5658600,68.3828003254656,68.3828003254656,67.7488257754613,68.1306513567139,7854523.49777463,0.0,1.0
2013-01-07,95.21,95.67,94.4,94.57,5368800,68.591723756717,68.9231195442192,68.008179000463,68.1306513567139,7452261.29340339,0.0,1.0
2013-01-08,94.0,95.19,93.57,94.67,5616100,67.7200087504611,68.5773152442169,67.4102257317089,68.2026939192143,7795530.59340686,0.0,1.0
2013-01-09,94.44,94.77,94.1,94.1,3546100,68.0369960254632,68.2747364817148,67.7920513129615,67.7920513129615,4922229.13361231,0.0,1.0
2013-01-10,95.08,95.19,94.23,95.11,4596400,68.4980684254664,68.5773152442169,67.8857066442122,68.5196811942165,6380117.30908198,0.0,1.0
2013-01-11,95.19,95.39,94.12,94.56,4288500,68.5773152442169,68.7214003692179,67.8064598254616,68.1234471004638,5952731.06779177,0.0,1.0
2013-01-14,94.63,95.48,94.15,95.32,3685800,68.1738768942141,68.7862386754683,67.8280725942118,68.6709705754675,5116142.28043999,0.0,1.0
2013-01-15,95.67,95.83,94.18,94.21,4789800,68.9231195442192,69.03838764422,67.8496853629619,67.8712981317121,6648569.72566376,0.0,1.0
2013-01-16,95.19,95.665,94.8301,95.1,3809700,68.5773152442169,68.9195174160942,68.3180340617776,68.5124769379665,5288123.94752624,0.0,1.0
2013-01-17,95.7,96.2899,95.09,95.71,4824100,68.9447323129694,69.3697113891598,68.5052726817164,68.9519365692194,6696180.46965938,0.0,1.0
2013-01-18,97.62,97.62,96.09,96.43,8330900,70.3279495129788,70.3279495129788,69.2256983067213,69.470643019223,11563858.5175857,0.0,1.0
2013-01-22,97.72,97.73,96.05,96.39,8330100,70.3999920754793,70.4071963317294,69.1968812817211,69.4418259942228,11562748.0629153,0.0,1.0
2013-01-23,96.85,97.72,96.6,97.48,4971000,69.773221781725,70.3999920754793,69.5931153754738,70.2270899254781,6900087.70852114,0.0,1.0
2013-01-24,96.6,97.74,96.0,96.0,5816300,69.5931153754738,70.4144005879794,69.1608600004709,69.1608600004709,8073421.87468748,0.0,1.0
2013-01-25,95.58,96.28,94.66,95.92,8902700,68.8582812379688,69.3625791754722,68.1954896629643,69.1032259504705,12357555.9932913,0.0,1.0
2013-01-28,97.45,98.74,96.43,98.06,15997500,70.205477156728,71.1348262129843,69.470643019223,70.644936787981,22205623.2381949,0.0,1.0
2013-01-29,98.6,99.2,97.72,97.92,6961900,71.0339666254836,71.4662220004866,70.3999920754793,70.5440772004803,9663592.96277475,0.0,1.0
2013-01-30,98.65,98.96,98.25,98.83,5681000,71.0699879067339,71.2933198504854,70.7818176567319,71.1996645192347,7885616.22854728,0.0,1.0
2013-01-31,98.39,98.71,97.9,97.99,7154500,70.8826772442326,71.1132134442342,70.5296686879802,70.5945069942306,9930934.92468607,0.0,1.0
2013-02-01,99.49,99.7,98.95,99.0,6138500,71.675145431738,71.826434812989,71.2861155942353,71.3221368754856,8520657.49321202,0.0,1.0
2013-02-04,98.26,98.87,97.91,98.76,5765000,70.789021912982,71.228481544235,70.5368729442302,71.1492347254844,8002213.96894474,0.0,1.0
2013-02-05,98.44,99.1,98.32,98.58,4178000,70.9186985254828,71.3941794379861,70.8322474504822,71.0195581129835,5799349.51643559,0.0,1.0
2013-02-06,97.7,98.75,97.36,97.87,4489600,70.3855835629792,71.1420304692344,70.1406388504775,70.50805591923,6231871.61057664,0.0,1.0
2013-02-07,96.11,98.16,95.2138,97.42,6210100,69.2401068192214,70.7169793504815,68.594461374092,70.1838643879778,8620043.18621748,0.0,1.0
2013-02-08,96.85,97.5,96.1,96.1,3934200,69.773221781725,70.2414984379782,69.2329025629714,69.2329025629714,5460938.45561534,0.0,1.0
2013-02-11,96.6,96.99,96.3,96.96,2739200,69.5931153754738,69.8740813692257,69.3769876879723,69.8524686004756,3802196.79162766,0.0,1.0
2013-02-12,97.22,97.41,96.67,96.67,4149000,70.0397792629769,70.1766601317278,69.6435451692242,69.6435451692242,5759095.5346317,0.0,1.0
2013-02-13,96.38,97.5,96.02,97.09,3718500,69.4346217379727,70.2414984379782,69.175268512971,69.9461239317262,5161532.11509472,0.0,1.0
2013-02-14,96.07,96.68,95.68,96.06,3586300,69.2112897942212,69.6507494254742,68.9303238004693,69.2040855379712,4978029.48080252,0.0,1.0
2013-02-15,95.61,96.42,95.285,96.26,4377200,68.879894006719,69.4634387629729,68.6457556785924,69.3481706629722,6075852.72937813,0.0,1.0
2013-02-19,95.6,96.37,95.13,95.74,4368800,68.8726897504689,69.4274174817227,68.5340897067166,68.9735493379696,6064192.95533839,0.0,1.0
2013-02-20,93.22,95.1,93.05,95.0,8570800,67.1580767629572,68.5124769379665,67.0356044067064,68.440434375466,11896856.1118875,0.0,1.0
2013-02-21,91.53,92.79,90.57,92.76,7193400,65.9405574566989,66.8482937442051,65.2489488566942,66.826680975455,9984930.78303681,0.0,1.0
2013-02-22,91.54,92.49,91.05,91.99,5851800,65.947761712949,66.6321660567037,65.5947531566966,66.2719532442012,8122698.30068879,0.0,1.0
2013-02-25,89.16,92.22,89.08,91.81,7540300,64.2331487254373,66.4376511379523,64.1755146754369,66.1422766317003,10466451.6895116,0.0,1.0
2013-02-26,89.95,90.2,88.5,89.59,7114200,64.8022849691912,64.9823913754424,63.7576678129341,64.5429317441894,9874995.77066205,0.0,1.0
2013-02-27,92.25,92.36,90.06,90.06,6147300,66.4592639067025,66.538510725453,64.8815317879417,64.8815317879417,8532872.49458699,0.0,1.0
2013-02-28,92.37,93.16,92.23,92.49,5446500,66.5457149817031,67.1148512254569,66.4448553942024,66.6321660567037,7560114.20327104,0.0,1.0
2013-03-01,91.36,91.96,90.13,91.54,4924400,65.8180851004481,66.2503404754511,64.9319615816921,65.947761712949,6835403.72396731,0.0,1.0
2013-03-04,89.75,90.75,89.19,90.61,6350500,64.6581998441902,65.3786254691951,64.2547614941875,65.2777658816944,8814927.98088181,0.0,1.0
2013-03-05,90.21,91.2762,89.99,90.49,5352500,64.9895956316925,65.7577134330727,64.8311019941914,65.1913148066938,7429635.77949293,0.0,1.0
2013-03-06,89.64,91.05,89.41,90.97,7135900,64.5789530254397,65.5947531566966,64.4132551316885,65.5371191066962,9905116.85359806,0.0,1.0
2013-03-07,89.65,90.4,89.27,89.9,4738200,64.5861572816897,65.1264765004434,64.3123955441879,64.7662636879409,6576945.3994196,0.0,1.0
2013-03-08,90.51,90.72,90.01,90.43,5084900,65.205723319194,65.357012700445,64.8455105066915,65.1480892691935,7058188.69222673,0.0,1.0
2013-03-11,91.18,91.52,90.1,90.49,4846300,65.6884084879472,65.9333532004489,64.9103488129419,65.1913148066938,6726995.58676443,0.0,1.0
2013-03-12,89.74,91.16,89.4,91.16,6593300,64.6509955879402,65.6739999754471,64.4060508754385,65.6739999754471,9151950.97336398,0.0,1.0
2013-03-13,89.28,89.9099,89.13,89.8,5836100,64.3195998004379,64.7733959016285,64.2115359566872,64.6942211254404,8100905.62778117,0.0,1.0
2013-03-14,88.7,89.55,88.17,89.47,7328500,63.9017529379351,64.5141147191892,63.5199273566825,64.4564806691888,10172458.8155094,0.0,1.0
2013-03-15,88.83,89.25,88.11,88.61,7379400,63.9954082691857,64.2979870316878,63.4767018191822,63.8369146316846,10243111.4939169,0.0,1.0
2013-03-18,89.36,90.02,87.67,87.89,7159800,64.3772338504383,64.8527147629415,63.15971454418,63.3182081816811,9938291.68687782,0.0,1.0
2013-03-19,88.27,89.4,87.44,89.4,7509300,63.591969919183,64.4060508754385,62.9940166504289,64.4060508754385,10423421.5710315,0.0,1.0
2013-03-20,86.94,87.88,86.42,87.61,9389000,62.6338038379264,63.311003925431,62.2591825129239,63.1164890066797,13032573.6260923,0.0,1.0
2013-03-21,86.83,87.32,86.43,86.43,5449600,62.5545570191759,62.9075655754283,62.2663867691739,62.2663867691739,7564417.21511904,0.0,1.0
2013-03-22,87.48,87.63,86.97,87.01,5115500,63.0228336754291,63.1308975191798,62.6554166066766,62.6842336316768,7100663.58337152,0.0,1.0
2013-03-25,86.64,87.96,86.05,87.93,6685300,62.417676150425,63.3686379754314,61.9926250316721,63.3470252066813,9279653.26046596,0.0,1.0
2013-03-26,87.0,87.39,86.66,87.06,4173000,62.6770293754267,62.9579953691786,62.4320846629251,62.720254912927,5792409.17474526,0.0,1.0
2013-03-27,86.9,87.16,85.8,86.43,4838700,62.6049868129262,62.7922974754275,61.8125186254208,62.2663867691739,6716446.26739514,0.0,1.0
2013-03-28,86.97,87.98,86.65,87.05,6213400,62.6554166066766,63.3830464879315,62.424880406675,62.713050656677,8624623.81173309,0.0,1.0
2013-04-01,85.64,86.94,85.41,86.86,5666900,61.6972505254201,62.6338038379264,61.5315526316689,62.576169787926,7866044.46498056,0.0,1.0
2013-04-02,84.88,86.02,84.47,86.0199,6514300,61.1497270504163,61.9710122629219,60.8543525441643,61.9709402203594,9042293.57465686,0.0,1.0
2013-04-03,84.12,84.62,83.6,83.91,9222400,60.6022035754126,60.9624163879151,60.22758225041,60.4509141941616,12801321.4409707,0.0,1.0
2013-04-04,84.63,84.73,83.84,84.17,7646200,60.9696206441651,61.0416632066656,60.4004844004112,60.6382248566628,10613448.1265126,0.0,1.0
2013-04-05,84.6,85.36,83.05,83.41,8985600,60.948007875415,61.4955313504187,59.8313481566573,60.0907013816591,12472626.8585169,0.0,1.0
2013-04-08,84.19,85.35,83.71,84.69,6722000,60.6526333691629,61.4883270941686,60.3068290691606,61.0128461816654,9330595.36847296,0.0,1.0
2013-04-09,85.9,86.646,84.05,84.38,10533700,61.8845611879213,62.421998704175,60.5517737816623,60.7895142379139,14621495.4526753,0.0,1.0
2013-04-10,86.57,86.8801,85.9,86.38,6258700,62.3672463566746,62.5906503429886,61.8845611879213,62.2303654879237,8687503.30744744,0.0,1.0
2013-04-11,85.7,87.0,85.3,86.89,6920000,61.7404760629204,62.6770293754267,61.4523058129184,62.5977825566762,9605432.89940982,0.0,1.0
2013-04-12,85.05,85.33,84.3,84.99,4934500,61.2721994066672,61.4739185816685,60.7318801879135,61.2289738691669,6849423.21418176,0.0,1.0
2013-04-15,82.27,84.33,81.9119,84.24,10345400,59.2694161691535,60.7534929566636,59.0114317528393,60.6886546504132,14360122.1846177,0.0,1.0
2013-04-16,82.61,83.73,82.12,83.63,6566500,59.5143608816552,60.3212375816607,59.1613523254028,60.2491950191602,9114750.74190385,0.0,1.0
2013-04-17,81.47,81.62,80.62,81.54,9405300,58.6930756691496,58.8011395129003,58.0807138878954,58.7435054628999,13055199.1400028,0.0,1.0
2013-04-18,80.46,81.34,80.05,81.34,6886900,58.3400671128972,58.9781389381439,58.0427836488618,58.9781389381439,9498103.12915291,0.52,1.0
2013-04-19,80.43,81.16,80.01,80.95,7009500,58.3183146643092,58.8476242466162,58.0137803840779,58.6953571065005,9667187.54211582,0.0,1.0
2013-04-22,82.71,83.13,79.49,81.24,18449600,59.9715007569939,60.2760350372252,57.6367379418866,58.905630776184,25444859.5872772,0.0,1.0
2013-04-23,84.1,84.72,82.74,83.91,12932500,60.9793642082358,61.4289148123869,59.9932532055818,60.8415987005121,17835923.0884389,0.0,1.0
2013-04-24,83.78,84.65,83.29,84.28,7022000,60.7473380899643,61.378159099015,60.392048096361,61.1098788997636,9684426.9806316,0.0,1.0
2013-04-25,84.51,85.02,84.0238,84.7,6556100,61.2766476722712,61.6464392982665,60.9241129888224,61.4144131799949,9041878.62827099,0.0,1.0
2013-04-26,84.68,85.08,84.25,84.35,6160700,61.399911547603,61.6899441954424,61.0881264511756,61.1606346131354,8496560.70913943,0.0,1.0
2013-04-29,84.8,85.5,84.07,85.11,6065100,61.4869213419548,61.9944784756738,60.9576117596479,61.7116966440303,8364713.48337065,0.0,1.0
2013-04-30,84.67,85.38,83.365,84.81,6954300,61.392660731407,61.9074686813219,60.4464292178309,61.4941721581508,9591058.18163007,0.0,1.0
2013-05-01,83.08,84.35,82.66,84.07,11607000,60.2397809562453,61.1606346131354,59.9352466760139,60.9576117596479,16007853.0282243,0.0,1.0
2013-05-02,84.26,84.56,83.1,83.34,5798600,61.0953772673716,61.3129017532511,60.2542825886373,60.4283021773409,7997168.65421395,0.0,1.0
2013-05-03,86.98,87.48,85.48,85.59,11890000,63.0675992726796,63.4301400824788,61.9799768432818,62.0597358214376,16398153.9162218,0.0,1.0
2013-05-06,87.59,87.95,86.88,87.13,6381000,63.5098990606347,63.7709284436901,62.9950911107197,63.1763615156193,8800388.57354176,0.0,1.0
2013-05-07,89.79,89.81,87.91,88.11,10406900,65.1050786237514,65.1195802561434,63.7419251789062,63.8869415028259,14352729.0152001,0.0,1.0
2013-05-08,90.31,90.4,89.1801,89.76,7431000,65.4821210659426,65.5473784117065,64.6628513439583,65.0833261751635,10248501.4088683,0.0,1.0
2013-05-09,89.95,90.69,89.55,89.98,5166100,65.2210916828872,65.7576520813901,64.9310590350478,65.2428441314751,7124853.06531485,0.0,1.0
2013-05-10,88.62,90.2499,87.9,89.96,6967500,64.2567331288212,65.4385436606048,63.7346743627102,65.2283424990832,9609263.02870274,0.0,1.0
2013-05-13,88.07,88.49,87.75,88.19,5483600,63.857938238042,64.1624725182733,63.6259121197704,63.9449480323938,7562734.80361598,0.0,1.0
2013-05-14,87.55,88.0,86.86,87.82,6856900,63.4808957958507,63.8071825246701,62.9805894783277,63.6766678331423,9456728.47671502,0.0,1.0
2013-05-15,87.0,87.18,86.44,86.97,6925400,63.0821009050715,63.2126155965993,62.6760551980964,63.0603484564836,9551200.59978156,0.0,1.0
2013-05-16,86.78,87.65,86.1,86.55,8192200,62.9225829487599,63.5534039578106,62.4295274474329,62.7558141762522,11298314.256726,0.0,1.0
2013-05-17,87.67,87.8595,87.1,87.39,6690800,63.5679055902025,63.7053085571165,63.1546090670314,63.364882736715,9227650.81771717,0.0,1.0
2013-05-20,88.33,88.75,87.27,87.57,5603200,64.0464594591376,64.350993739369,63.2778729423631,63.4953974282427,7727681.75133509,0.0,1.0
2013-05-21,88.1,88.98,87.73,88.65,4730000,63.8796906866299,64.5177625118766,63.6114104873785,64.2784855774091,6523403.53437589,0.0,1.0
2013-05-22,87.7,89.09,87.15,88.09,6479100,63.5896580387905,64.5975214900324,63.1908631480113,63.8724398704339,8935683.6870137,0.0,1.0
2013-05-23,86.95,87.38,85.78,86.03,6026800,63.0458468240916,63.357631920519,62.1975013291613,62.378771734061,8311891.84375827,0.0,1.0
2013-05-24,86.21,86.72,85.77,86.26,4637400,62.5092864255887,62.879078051584,62.1902505129653,62.5455405065686,6395693.7738509,0.0,1.0
2013-05-28,86.19,87.39,85.9,87.04,5800400,62.4947847931967,63.364882736715,62.2845111235132,63.1111041698555,7999651.13336024,0.0,1.0
2013-05-29,86.49,86.66,85.33,85.73,5110500,62.7123092790763,62.835573154408,61.871214600342,62.1612472481814,7048172.04279661,0.0,1.0
2013-05-30,86.41,87.0,85.99,86.47,3568000,62.6543027495084,63.0821009050715,62.349768469277,62.6978076466843,4920825.32994782,0.0,1.0
2013-05-31,85.8,86.95,85.8,86.23,5522300,62.2120029615533,63.0458468240916,62.2120029615533,62.5237880579807,7616108.10526088,0.0,1.0
2013-06-03,86.13,86.3,85.74,85.91,6092700,62.4512798960208,62.5745437713526,62.1684980643774,62.2917619397091,8402778.16361353,0.0,1.0
2013-06-04,85.92,86.4699,85.44,85.95,5105500,62.2990127559051,62.6977351385224,61.9509735784978,62.3207652044931,7041276.2673903,0.0,1.0
2013-06-05,84.42,85.73,84.23,85.47,7359000,61.2113903265073,62.1612472481814,61.0736248187836,61.9727260270858,10149202.2430174,0.0,1.0
2013-06-06,84.0,84.31,83.3,84.3,7009400,60.906856046276,61.1316313483515,60.399298912557,61.1243805321555,9667049.62660768,0.0,1.0
2013-06-07,84.65,85.37,83.635,84.65,5474100,61.378159099015,61.9002178651259,60.6422012551225,61.378159099015,7549632.83034398,0.0,1.0
2013-06-10,83.8,84.77,83.63,84.71,4965200,60.7618397223563,61.4651688933668,60.6385758470245,61.4216639961909,6847780.80948903,0.0,1.0
2013-06-11,83.52,83.97,82.63,83.03,5275900,60.5588168688687,60.885103597688,59.913494227426,60.2035268752654,7276284.29323757,0.0,1.0
2013-06-12,83.21,84.3782,83.01,84.17,4748100,60.3340415667931,61.1810819148081,60.1890252428734,61.0301199216077,6548366.24134676,0.0,1.0
2013-06-13,85.14,85.28,83.19,83.32,6352100,61.7334490926183,61.8349605193621,60.3195399344012,60.413800544949,8760530.99169325,0.0,1.0
2013-06-14,83.87,85.14,83.4,85.01,5147500,60.8125954357282,61.7334490926183,60.4718070745169,61.6391884820705,7099200.78080335,0.0,1.0
2013-06-17,83.92,84.43,83.42,83.55,4389500,60.8488495167081,61.2186411427033,60.4863087069088,60.5805693174566,6053801.2292057,0.0,1.0
2013-06-18,84.55,84.87,83.96,84.09,3723900,61.3056509370552,61.5376770553267,60.877852781492,60.9721133920398,5135835.60711677,0.0,1.0
2013-06-19,84.25,85.29,84.25,84.5,4711700,61.0881264511756,61.8422113355581,61.0881264511756,61.2693968560752,6498164.99638877,0.0,1.0
2013-06-20,83.2,83.68,82.35,83.19,7628100,60.3267907505971,60.6748299280044,59.7104713739384,60.3195399344012,10520332.8753854,0.0,1.0
2013-06-21,83.12,84.02,81.93,84.02,9736500,60.2687842210293,60.9213576786679,59.405937093707,60.9213576786679,13428143.4487211,0.0,1.0
2013-06-24,81.52,82.25,80.855,82.06,7525600,59.1086536296716,59.6379632119786,58.6264743526386,59.5001977042548,10378969.4795559,0.0,1.0
2013-06-25,82.33,82.68,81.97,82.34,6249000,59.6959697415464,59.9497483084059,59.434940358491,59.7032205577424,8618340.102815,0.0,1.0
2013-06-26,82.1,83.43,81.7,82.92,6950600,59.5292009690388,60.4935595231048,59.2391683211994,60.1237678971096,9585955.30782939,0.0,1.0
2013-06-27,82.96,83.17,82.55,82.55,4658000,60.1527711618935,60.3050383020092,59.8554876978581,59.8554876978581,6424104.36852492,0.0,1.0
2013-06-28,82.49,83.19,82.31,82.76,8448800,59.8119828006822,60.3195399344012,59.6814681091545,60.0077548379738,11652205.4505782,0.0,1.0
2013-07-01,82.72,83.25,82.2723,83.04,4676300,59.9787515731899,60.3630448315771,59.6541325320956,60.2107776914614,6449342.90651204,0.0,1.0
2013-07-02,82.48,83.59,82.04,82.77,3659900,59.8047319844862,60.6095725822406,59.4856960718629,60.0150056541698,5047569.68191592,0.0,1.0
2013-07-03,81.85,82.5,81.56,82.15,2928200,59.3479305641391,59.8192336168782,59.1376568944556,59.5654550500187,4038441.90895549,0.0,1.0
2013-07-05,82.14,82.63,81.4,82.53,4819500,59.5582042338227,59.913494227426,59.0216438353198,59.8409860654661,6646837.91414896,0.0,1.0
2013-07-08,83.2,83.2,82.25,82.4,4879100,60.3267907505971,60.3267907505971,59.6379632119786,59.7467254549183,6729035.55699227,0.0,1.0
2013-07-09,85.33,86.25,83.72,84.07,7882100,61.871214600342,62.5382896903726,60.7038331927884,60.9576117596479,10870638.2660263,0.0,1.0
2013-07-10,84.96,85.77,84.79,85.42,4216800,61.6029344010905,62.1902505129653,61.4796705257588,61.9364719461059,5815621.14667151,0.0,1.0
2013-07-11,86.7,86.89,86.1,86.46,5434500,62.864576419192,63.0023419269157,62.4295274474329,62.6905568304883,7495018.28912595,0.0,1.0
2013-07-12,87.17,87.27,86.54,86.63,4876100,63.2053647804033,63.2778729423631,62.7485633600562,62.8138207058201,6724898.09174847,0.0,1.0
2013-07-15,87.4,88.03,87.19,87.24,4161800,63.372133552911,63.828934973258,63.2198664127953,63.2561204937752,5739767.61720202,0.0,1.0
2013-07-16,88.17,88.53,87.42,87.72,5432100,63.9304464000018,64.1914757830573,63.3866351853029,63.6041596711825,7491708.31693092,0.0,1.0
2013-07-17,86.67,89.0,85.88,88.45,15077400,62.842823970604,64.5322641442686,62.2700094911212,64.1334692534894,20794072.8222408,0.0,1.0
2013-07-18,85.72,86.6,85.42,85.88,7045900,62.5890454037445,63.231583434021,62.3699983479685,62.7058705001584,9649844.37937867,0.6,1.0
2013-07-19,85.65,85.885,85.15,85.45,5086200,62.5379344240635,62.7095212844214,62.17285599777,62.3919030535461,6965900.52121031,0.0,1.0
2013-07-22,86.0,86.55,85.38,85.38,4835000,62.7934893224689,63.1950755913916,62.340792073865,62.340792073865,6621864.85392864,0.0,1.0
2013-07-23,85.52,86.38,85.12,85.49,6891800,62.4430140332272,63.0709489264519,62.1509512921924,62.4211093276496,9438793.83667123,0.0,1.0
2013-07-24,83.44,85.28,82.635,84.58,16602100,60.9242877798465,62.2677763886063,60.3365115135141,61.7566665917955,22737717.1647174,0.0,1.0
2013-07-25,82.14,82.58,81.35,82.05,9941300,59.9750838714836,60.2963528866218,59.39825995794,59.9093697547508,13615293.7067965,0.0,1.0
2013-07-26,82.06,82.08,81.435,81.88,5727000,59.9166713232767,59.9312744603284,59.4603232904099,59.785243089811,7843520.16927597,0.0,1.0
2013-07-29,83.02,83.3499,82.0,82.42,9068800,60.61762190176,60.8585006474285,59.8728619121215,60.1795277902079,12420344.9818631,0.0,1.0
2013-07-30,83.19,83.75,82.662,83.47,5266000,60.7417485666998,61.1506364041485,60.356225748534,60.9461924854241,7212148.98051463,0.0,1.0
2013-07-31,82.91,83.9,82.84,83.58,7012900,60.5373046479755,61.2601599320365,60.4861936682944,61.0265097392087,9604648.61098577,0.0,1.0
2013-08-01,84.44,84.81,83.115,83.62,6570400,61.6544446324334,61.9246026678905,60.6869868027558,61.0557160133122,8998614.44389922,0.0,1.0
2013-08-02,84.3,84.68,83.5,84.29,4864700,61.5522226730712,61.8296822770542,60.9680971910017,61.5449211045454,6662541.04548225,0.0,1.0
2013-08-05,83.56,84.29,83.5,84.11,3758400,61.0119066021569,61.5449211045454,60.9680971910017,61.4134928710797,5147387.14932894,0.0,1.0
2013-08-06,82.53,83.32,82.1522,83.31,7223600,60.2598450439925,60.8366689575361,59.9839917850852,60.8293673890102,9893216.7443307,0.0,1.0
2013-08-07,82.43,82.77,81.8,82.38,4292400,60.1868293587338,60.4350826886133,59.7268305416041,60.1503215161045,5878736.85605032,0.0,1.0
2013-08-08,83.96,84.59,82.92,82.95,6400600,61.3039693431917,61.7639681603214,60.5446062165014,60.566510922079,8766061.67198669,0.0,1.0
2013-08-09,84.51,84.79,83.5,83.8,5478600,61.7055556121145,61.9099995308388,60.9680971910017,61.1871442467778,7503319.294464,0.0,1.0
2013-08-12,86.32,86.45,84.06,84.19,8608300,63.0271395152966,63.1220599061329,61.3769850284504,61.4719054192867,11789658.5774713,0.0,1.0
2013-08-13,86.57,87.43,86.4501,86.62,6710300,63.2096787284434,63.837613621668,63.1221329218182,63.2461865710727,9190217.11051031,0.0,1.0
2013-08-14,85.82,87.0,85.71,86.86,4462900,62.6620610890032,63.5236461750557,62.5817438352187,63.4214242156935,6112248.32608028,0.0,1.0
2013-08-15,85.86,86.53,84.88,84.96,5138900,62.6912673631067,63.1804724543399,61.9757136475716,62.0341261957785,7038076.79376503,0.0,1.0
2013-08-16,85.16,86.4,85.14,85.85,4706500,62.1801575662959,63.0855520635036,62.1655544292442,62.6839657945808,6445875.27094419,0.0,1.0
2013-08-19,84.2,85.497,83.95,85.15,3766000,61.4792069878125,62.4262204256177,61.2966677746658,62.17285599777,5157795.8717467,0.0,1.0
2013-08-20,83.86,84.46,83.27,83.8,4690000,61.230953657933,61.6690477694851,60.8001611149068,61.1871442467778,6423277.38674774,0.0,1.0
2013-08-21,82.94,83.85,82.83,83.52,5562600,60.5592093535531,61.2236520894071,60.4788920997685,60.9827003280535,7618363.06855501,0.0,1.0
2013-08-22,84.17,84.49,83.06,83.31,4739900,61.4573022822349,61.6909524750627,60.6468281758635,60.8293673890102,6491618.86683276,0.0,1.0
2013-08-23,83.89,84.4,83.4,84.38,4487200,61.2528583635106,61.6252383583299,60.8950815057431,61.6106352212782,6145528.84644232,0.0,1.0
2013-08-26,83.56,84.78,83.52,83.98,4123300,61.0119066021569,61.9026979623129,60.9827003280535,61.3185724802434,5647142.78225522,0.0,1.0
2013-08-27,82.7,83.54,82.48,82.88,5569900,60.3839717089323,60.9973034651052,60.2233372013632,60.5153999423979,7628360.92035101,0.0,1.0
2013-08-28,82.45,82.66,81.46,81.81,6762900,60.2014324957855,60.3547654348288,59.4785772117246,59.73413211013,9262256.42619112,0.0,1.0
2013-08-29,82.53,83.06,82.02,82.5,3706400,60.2598450439925,60.6468281758635,59.8874650491732,60.2379403384149,5076169.57489165,0.0,1.0
2013-08-30,82.54,82.76,82.21,82.59,4425700,60.2671466125184,60.4277811200875,60.0261948511647,60.3036544551477,6061300.36898283,0.0,1.0
2013-09-03,82.51,83.54,81.72,83.15,7544200,60.2452419069408,60.9973034651052,59.6684179933971,60.7125422925963,10332300.4821114,0.0,1.0
2013-09-04,83.54,83.7442,82.3,82.75,4482200,60.9973034651052,61.1464014944034,60.0919089678975,60.4204795515616,6138681.00274643,0.0,1.0
2013-09-05,82.95,83.52,82.706,83.37,3728400,60.566510922079,60.9827003280535,60.3883526500478,60.8731768001654,5106300.08715358,0.0,1.0
2013-09-06,83.39,84.22,82.4,83.22,5566500,60.8877799372172,61.4938101248643,60.1649246531562,60.7636532722774,7623704.3866378,0.0,1.0
2013-09-09,85.59,86.03,84.02,84.04,6702200,62.4941250129082,62.8153940280465,61.3477787543469,61.3623818913986,9179123.60372297,0.0,1.0
2013-09-10,86.61,86.89,86.18,86.81,6298400,63.2388850025468,63.4433289212711,62.9249175559345,63.3849163730642,8626091.74684264,0.0,1.0
2013-09-11,87.13,87.13,86.26,86.5,4382900,63.618566565892,63.618566565892,62.9833301041414,63.1585677487623,6002682.82694599,0.0,1.0
2013-09-12,86.84,87.22,86.62,86.94,3980600,63.4068210786418,63.6842806826248,63.2461865710727,63.4798367639005,5451705.32317443,0.0,1.0
2013-09-13,87.01,87.2,86.381,87.1,3276000,63.5309477435816,63.6696775455731,63.0716790833044,63.5966618603144,4486707.18954917,0.0,1.0
2013-09-16,87.18,88.22,87.03,87.96,4866600,63.6550744085213,64.4144375352116,63.5455508806333,64.2245967535391,6665143.22608669,0.0,1.0
2013-09-17,87.07,87.45,86.67,87.36,3415400,63.5747571547368,63.8522167587198,63.282694413702,63.786502641987,4677625.07179067,0.0,1.0
2013-09-18,87.84,88.01,86.2,86.31,5564700,64.1369779312287,64.2611045961684,62.9395206929862,63.0198379467708,7621239.16290728,0.0,1.0
2013-09-19,87.75,88.25,87.31,88.04,4765200,64.0712638144958,64.4363422407893,63.7499947993576,64.283009301746,6526268.95593398,0.0,1.0
2013-09-20,84.75,87.65,84.75,87.61,13435200,61.8807932567353,63.9982481292372,61.8807932567353,63.9690418551337,18400429.9246126,0.0,1.0
2013-09-23,85.03,85.39,84.38,85.0,6048400,62.0852371754596,62.3480936423909,61.6106352212782,62.063332469882,8283699.56204799,0.0,1.0
2013-09-24,85.11,85.4428,84.53,85.13,3720900,62.1436497236666,62.3866459242075,61.7201587491662,62.1582528607183,5096028.32160974,0.0,1.0
2013-09-25,84.5,85.55,84.43,85.14,3824700,61.6982540435886,62.4649187388048,61.6471430639075,62.1655544292442,5238189.55673648,0.0,1.0
2013-09-26,84.2,84.85,83.9,84.59,3475100,61.4792069878125,61.953808941994,61.2601599320365,61.7639681603214,4759388.32551964,0.0,1.0
2013-09-27,83.8,83.92,83.38,83.62,3017600,61.1871442467778,61.2747630690882,60.8804783686913,61.0557160133122,4132810.62734541,0.0,1.0
2013-09-30,83.4,83.831,82.83,82.95,5401500,60.8950815057431,61.209779109208,60.4788920997685,60.566510922079,7397725.54467333,0.0,1.0
2013-10-01,83.76,84.3,83.08,83.56,3866000,61.1579379726743,61.5522226730712,60.6614313129153,61.0119066021569,5294752.74566456,0.0,1.0
2013-10-02,84.07,84.2499,83.33,83.52,3324900,61.3842865969762,61.5156418147566,60.843970526062,60.9827003280535,4553679.10089501,0.0,1.0
2013-10-03,83.97,84.27,83.42,83.89,4223500,61.3112709117175,61.5303179674936,60.9096846427948,61.2528583635106,5784373.56992092,0.0,1.0
2013-10-04,84.2,84.35,83.54,83.97,3212000,61.4792069878125,61.5887305157006,60.9973034651052,61.3112709117175,4399054.79024174,0.0,1.0
2013-10-07,83.53,84.16,83.3,83.46,3364300,60.9900018965793,61.4500007137091,60.8220658204844,60.9388909168983,4607640.10921864,0.0,1.0
2013-10-08,82.85,83.89,82.63,83.44,1656315,60.4934952368203,61.2528583635106,60.3328607292512,60.9242877798465,2268437.24623264,0.0,1.0
2013-10-09,83.52,83.89,82.46,82.85,1026026,60.9827003280535,61.2528583635106,60.2087340643114,60.4934952368203,1405213.13518449,0.0,1.0
2013-10-10,84.73,84.95,84.07,84.44,4317100,61.8661901196836,62.0268246272527,61.3842865969762,61.6544446324334,5912565.20390803,0.0,1.0
2013-10-11,85.61,85.85,84.35,84.64,4110300,62.50872814996,62.6839657945808,61.5887305157006,61.8004760029507,5629338.38864589,0.0,1.0
2013-10-14,86.24,86.42,84.86,85.06,4689600,62.9687269670897,63.1001552005553,61.9611105105198,62.1071418810372,6422729.55925207,0.0,1.0
2013-10-15,85.75,86.75,85.69,86.24,4896500,62.6109501093221,63.341106961909,62.5671406981669,62.9687269670897,6706093.33138813,0.0,1.0
2013-10-16,86.27,86.49,85.6,86.06,3549500,62.9906316726673,63.1512661802364,62.5014265814341,62.8372987336241,4861284.23971452,0.0,1.0
2013-10-17,85.85,85.99,84.95,85.33,3850700,63.1220599061329,63.2249962880416,62.4603260224344,62.7397247733293,5237195.92629899,0.6,1.0
2013-10-18,87.34,87.755,86.27,86.31,6752700,64.2175971135894,64.5227299599615,63.4308690518589,63.46027944669,9184099.75628306,0.0,1.0
2013-10-21,87.7,87.8,87.19,87.72,3883500,64.4822906670688,64.5558166541464,64.107308132973,64.4969958644843,5281806.00404657,0.0,1.0
2013-10-22,89.17,89.17,87.54,87.88,9152900,65.5631226771098,65.5631226771098,64.3646490877446,64.6146374438085,12448523.799263,0.0,1.0
2013-10-23,83.76,84.65,83.05,84.15,20968800,61.5853667762108,62.2397480612016,61.0633322679597,61.8721181258135,28518896.2888249,0.0,1.0
2013-10-24,84.53,85.0,83.13,83.32,8368700,62.1515168767084,62.4970890159732,61.1221530576218,61.2618524330693,11381962.123359,0.0,1.0
2013-10-25,84.77,84.78,83.61,84.32,4886400,62.3279792456947,62.3353318444025,61.4750777955944,61.9971123038454,6645813.53371267,0.0,1.0
2013-10-28,84.28,84.73,84.15,84.5,3979200,61.9677019090144,62.2985688508636,61.8721181258135,62.1294590805851,5411964.0662552,0.0,1.0
2013-10-29,84.07,84.1,83.29,83.91,5324100,61.8132973361514,61.8353551322747,61.239794636946,61.6956557568272,7241113.26024059,0.0,1.0
2013-10-30,83.49,84.35,83.21,84.17,4657000,61.3868466111012,62.0191700999687,61.1809738472839,61.886823323229,6333815.0021488,0.0,1.0
2013-10-31,83.36,84.27,83.36,83.44,4651300,61.2912628279003,61.9603493103066,61.2912628279003,61.3500836175624,6326062.64107681,0.0,1.0
2013-11-01,83.59,83.8,82.8,83.78,5880200,61.4603725981788,61.6147771710418,60.8795173002657,61.6000719736263,7997444.48693051,0.0,1.0
2013-11-04,83.89,83.99,83.45,83.81,3892500,61.6809505594117,61.7544765464893,61.3574362162702,61.6221297697496,5294046.57416023,0.0,1.0
2013-11-05,84.05,84.19,83.36,83.61,4010900,61.7985921387359,61.9015285206445,61.2912628279003,61.4750777955944,5455078.07432222,0.0,1.0
2013-11-06,84.22,84.36,83.85,84.3,3664100,61.9235863167678,62.0265226986765,61.6515401645806,61.9824071064299,4983408.10594233,0.0,1.0
2013-11-07,83.65,84.43,83.5,83.95,5431600,61.5044881904254,62.0779908896308,61.394199209809,61.7250661516582,7387320.06993159,0.0,1.0
2013-11-08,84.24,84.32,83.5,83.52,4557300,61.9382915141833,61.9971123038454,61.394199209809,61.4089044072245,6198216.68655631,0.0,1.0
2013-11-11,84.15,84.47,83.82,84.19,2522500,61.8721181258135,62.1074012844618,61.6294823684573,61.9015285206445,3430759.79019118,0.0,1.0
2013-11-12,83.85,84.28,83.535,83.98,3483000,61.6515401645806,61.9677019090144,61.4199333052861,61.7471239477815,4737100.63398846,0.0,1.0
2013-11-13,84.2,84.25,83.0,83.46,3952800,61.9088811193523,61.9456441128911,61.0265692744209,61.3647888149779,5376058.39392179,0.0,1.0
2013-11-14,83.76,84.2,83.56,84.0,4496300,61.5853667762108,61.9088811193523,61.4383148020555,61.761829145197,6115252.82245257,0.0,1.0
2013-11-15,83.74,84.11,83.5,84.0,4743900,61.5706615787952,61.8427077309824,61.394199209809,61.761829145197,6452004.50691297,0.0,1.0
2013-11-18,84.04,84.97,83.74,84.05,4803100,61.7912395400281,62.4750312198499,61.5706615787952,61.7985921387359,6532520.25699397,0.0,1.0
2013-11-19,83.67,84.5,83.484,84.11,5010300,61.5191933878409,62.1294590805851,61.3824350518765,61.8427077309824,6814325.38227746,0.0,1.0
2013-11-20,82.68,83.71,82.46,83.18,7443000,60.7912861157725,61.548603782672,60.6295289442018,61.1589160511606,10122951.4840012,0.0,1.0
2013-11-21,82.12,83.09,81.87,83.05,6208500,60.3795405881379,61.0927426627907,60.1957256204438,61.0633322679597,8443953.28341009,0.0,1.0
2013-11-22,82.88,82.95,82.0,82.22,4403800,60.9383380899278,60.9898062808821,60.2913094036447,60.4530665752155,5989446.96295101,0.0,1.0
2013-11-25,84.4,84.94,83.87,84.4,8111400,62.0559330935075,62.4529734237266,61.6662453619962,62.0559330935075,11032017.8244427,0.0,1.0
2013-11-26,84.36,84.83,84.01,84.8,3834900,62.0265226986765,62.3720948379413,61.7691817439048,62.350037041818,5215706.92543277,0.0,1.0
2013-11-27,84.67,84.93,84.33,84.43,3053600,62.2544532586171,62.4456208250189,62.0044649025532,62.0779908896308,4153089.43323203,0.0,1.0
2013-11-29,84.6,85.18,84.53,84.64,2284400,62.2029850676627,62.6294357927129,62.1515168767084,62.2323954624938,3106928.70751744,0.0,1.0
2013-12-02,84.25,85.09,84.03,84.7,4834700,61.9456441128911,62.5632624043431,61.7838869413203,62.2765110547404,6575498.25872639,0.0,1.0
2013-12-03,83.87,83.95,83.2701,83.8,3924300,61.6662453619962,61.7250661516582,61.2251629655175,61.6147771710418,5337296.58856185,0.0,1.0
2013-12-04,83.97,84.38,83.11,83.75,5246700,61.7397713490738,62.041227896092,61.1074478602063,61.578014177503,7135844.35726306,0.0,1.0
2013-12-05,84.41,84.58,83.7,83.92,5291900,62.0632856922153,62.1882798702472,61.5412511839642,61.703008355535,7197319.22050058,0.0,1.0
2013-12-06,85.5,85.58,84.93,85.06,5759300,62.8647189513613,62.9235397410234,62.4456208250189,62.5412046082198,7833012.8284036,0.0,1.0
2013-12-09,86.09,86.53,85.56,85.7,6023400,63.2985222751192,63.6220366182607,62.9088345436079,63.0117709255165,8192205.55807238,0.0,1.0
2013-12-10,86.42,86.87,85.92,85.97,4987000,63.5411580324753,63.8720249743246,63.1735280970873,63.2102910906261,6782635.90631653,0.0,1.0
2013-12-11,85.28,86.22,85.12,86.03,5624100,62.7029617797905,63.3941060583201,62.5853202004663,63.2544066828726,7649132.26402943,0.0,1.0
2013-12-12,85.57,85.7,84.84,85.37,4551700,62.9161871423156,63.0117709255165,62.379447436649,62.7691351681604,6190600.33181892,0.0,1.0
2013-12-13,86.05,86.23,85.57,85.67,4226200,63.2691118802882,63.4014586570279,62.9161871423156,62.9897131293932,5747899.71270802,0.0,1.0
2013-12-16,87.38,87.85,86.44,86.5,6976200,64.2470075084205,64.5925796476852,63.5558632298909,63.5999788221374,9488073.91410574,0.0,1.0
2013-12-17,86.92,87.65,86.38,87.22,4764400,63.9087879678634,64.44552767353,63.5117476376443,64.1293659290963,6479885.80550521,0.0,1.0
2013-12-18,88.17,88.46,86.65,87.01,6963200,64.8278628063336,65.0410881688587,63.7102678027539,63.9749613562333,9470393.09060823,0.0,1.0
2013-12-19,87.54,87.84,87.26,87.5,4299700,64.3646490877446,64.5852270489775,64.1587763239273,64.3352386929136,5847864.36863629,0.0,1.0
2013-12-20,88.93,89.11,87.81,87.85,7389700,65.3866603081235,65.5190070848632,64.5631692528542,64.5925796476852,10050460.1076614,0.0,1.0
2013-12-23,89.96,90.07,89.27,89.31,5733300,66.1439779750229,66.2248565608083,65.6366486641874,65.6660590590184,7797651.18140857,0.0,1.0
2013-12-24,90.91,90.98,89.99,90.0,2675700,66.8424748522603,66.8939430432146,66.1660357711462,66.173388369854,3639121.49479269,0.0,1.0
2013-12-26,91.15,91.67,90.7,90.99,4790800,67.0189372212466,67.4012723540502,66.6880702793973,66.9012956419224,6515791.47783862,0.0,1.0
2013-12-27,90.87,91.43,90.56,91.14,3373800,66.8130644574292,67.2248099850639,66.5851338974886,67.0115846225388,4588581.71660933,0.0,1.0
2013-12-30,90.87,91.03,90.28,90.85,2625000,66.8130644574292,66.9307060367534,66.3792611336713,66.7983592600137,3570166.28315237,0.0,1.0
2013-12-31,90.81,91.1799,90.46,91.0,3098900,66.7689488651827,67.0409214913828,66.511607910411,66.9086482406301,4214700.30280415,0.0,1.0
2014-01-02,89.87,90.45,89.33,90.41,4898000,66.0778045866531,66.5042553117033,65.680764256434,66.4748449168722,6661590.26852583,0.0,1.0
2014-01-03,89.82,90.25,89.59,90.0,3722000,66.0410415931143,66.357203337548,65.8719318228358,66.173388369854,5062155.77367357,0.0,1.0
2014-01-06,88.64,90.3,88.3801,90.19,5233900,65.1734349455984,66.3939663310868,64.9823409051837,66.3130877453014,7118435.54643474,0.0,1.0
2014-01-07,88.93,89.23,88.75,88.77,3512100,65.3866603081235,65.6072382693563,65.2543135313838,65.2690187287993,4776678.47735598,0.0,1.0
2014-01-08,89.14,89.82,88.67,88.78,4421600,65.5410648809865,66.0410415931143,65.1954927417217,65.2763713275071,6013656.09050915,0.0,1.0
2014-01-09,89.71,89.8,88.685,89.26,4466400,65.9601630073289,66.0263363956987,65.2065216397833,65.6292960654796,6074586.92840829,0.0,1.0
2014-01-10,90.51,90.6,89.29,89.41,5416000,66.5483709039498,66.6145442923197,65.6513538616029,65.7395850460961,7366103.08173457,0.0,1.0
2014-01-13,89.89,91.26,89.815,90.26,5213600,66.0925097840686,67.0998158070319,66.0373652937604,66.3645559362558,7090826.2605117,0.0,1.0
2014-01-14,90.56,90.71,89.86,89.86,3712100,66.5851338974886,66.695422878105,66.0704519879453,66.0704519879453,5048691.14654854,0.0,1.0
2014-01-15,92.41,93.2,90.88,90.88,10121900,67.9453646584245,68.5262199563377,66.820417056137,66.820417056137,13766425.181501,0.0,1.0
2014-01-16,92.01,92.86,91.7,91.89,4771000,68.0924166325798,68.7214629768651,67.8629997305463,68.0036100898571,6446822.29988536,0.6,1.0
2014-01-17,91.44,92.26,91.01,92.15,6833400,67.6705855546472,68.2774302632519,67.3523621098911,68.1960242657562,9233643.99581569,0.0,1.0
2014-01-21,90.6,91.8475,89.64,91.6,5544900,67.0489397555888,67.9721577726428,66.3384874138077,67.7889942782774,7492556.06175526,0.0,1.0
2014-01-22,89.64,90.82,89.35,90.59,4787300,66.3384874138077,67.2117517505803,66.123871602228,67.0415392103619,6468847.70409583,0.0,1.0
2014-01-23,88.48,89.078,88.05,88.7,5014800,65.4800241674889,65.9225767720567,65.1618007227328,65.6428361624804,6776257.48678791,0.0,1.0
2014-01-24,86.17,87.99,85.875,87.98,8087400,63.7704982200782,65.1173974513715,63.5521821358851,65.1099969061446,10928113.7430503,0.0,1.0
2014-01-27,91.29,92.31,89.07,91.77,22202300,67.559577376244,68.3144329893863,65.9166563358752,67.9148035471345,30000897.6627006,0.0,1.0
2014-01-28,92.47,92.67,91.35,91.4,9409600,68.4328417130165,68.5808526175542,67.6039806476053,67.6409833737397,12714738.8625029,0.0,1.0
2014-01-29,90.62,91.96,90.29,91.31,8145900,67.0637408460426,68.0554139064453,66.8195228535553,67.5743784666977,11007161.9728854,0.0,1.0
2014-01-30,93.2,93.85,90.73,91.53,14764700,68.9730815145792,69.4541169543268,67.1451468435383,67.7371904616892,19950827.3341265,0.0,1.0
2014-01-31,93.91,94.69,92.01,92.16,9697300,69.4985202256881,70.0757627533852,68.0924166325798,68.203424810983,13103494.0030766,0.0,1.0
2014-02-03,92.42,93.94,91.95,93.74,9084100,68.3958389868821,69.5207218613688,68.0480133612184,69.3727109568311,12274906.4041896,0.0,1.0
2014-02-04,92.5,92.6503,91.49,92.48,6839700,68.4550433486972,68.5662735434573,67.7075882807817,68.4402422582434,9242156.88210561,0.0,1.0
2014-02-05,91.96,92.51,91.06,92.24,5134500,68.0554139064453,68.4624438939241,67.3893648360256,68.2626291727981,6938002.32629667,0.0,1.0
2014-02-06,93.83,94.23,91.79,91.94,6844200,69.439315863873,69.7353376729485,67.9296046375883,68.0406128159916,9248237.51516986,0.0,1.0
2014-02-07,94.87,95.24,93.88,94.17,9140200,70.2089725674692,70.482792740864,69.4763185900075,69.6909344015872,12350711.6297238,0.0,1.0
2014-02-10,94.5,94.98,93.6273,94.97,5933400,69.9351523940744,70.290378564965,69.2893068121241,70.2829780197381,8017517.38296789,0.0,1.0
2014-02-11,94.96,95.34,94.28,94.62,6006100,70.2755774745112,70.5567981931328,69.7723403990829,70.023958936797,8115753.38825015,0.0,1.0
2014-02-12,96.17,96.64,95.17,95.31,8002000,71.1710434469644,71.518869072628,70.4309889242758,70.5345965574522,10812716.8400089,0.0,1.0
2014-02-13,96.11,96.41,95.11,95.29,4387000,71.1266401756031,71.3486565324097,70.3865856529145,70.5197954669984,5927941.61173697,0.0,1.0
2014-02-14,96.55,96.68,95.84,95.86,4145300,71.4522641655861,71.5484712535356,70.9268254544772,70.9416265449309,5601344.05359773,0.0,1.0
2014-02-18,96.56,96.9351,95.85,95.85,4871700,71.459664710813,71.7372591622735,70.934225999704,70.934225999704,6582893.35534511,0.0,1.0
2014-02-19,96.21,97.67,96.105,96.19,5865200,71.2006456278719,72.2811252309973,71.1229399029896,71.1858445374182,7925362.01074987,0.0,1.0
2014-02-20,96.92,97.52,95.3,96.51,7718400,71.7260843389809,72.170117052594,70.5271960122253,71.4226619846785,10429501.8317827,0.0,1.0
2014-02-21,97.5,97.95,96.92,97.11,5554600,72.1553159621403,72.4883404973501,71.7260843389809,71.8666946982917,7505663.20413817,0.0,1.0
2014-02-24,97.32,98.24,97.18,97.55,4887800,72.0221061480563,72.7029563089298,71.9184985148799,72.1923186882747,6604648.50919717,0.0,1.0
2014-02-25,96.41,96.98,95.82,96.84,5989200,71.3486565324097,71.7704876103422,70.9120243640234,71.6668799771658,8092917.23296445,0.0,1.0
2014-02-26,97.2,97.91,96.34,96.66,4753900,71.9332996053337,72.4587383164426,71.2968527158215,71.5336701630818,6423715.89424125,0.0,1.0
2014-02-27,96.7,97.635,96.52,97.21,4337700,71.5632723439894,72.2552233227032,71.4300625299054,71.9407001505606,5861324.89838875,0.0,1.0
2014-02-28,96.97,97.52,96.3,96.63,5411100,71.7630870651153,72.170117052594,71.2672505349139,71.5114685274012,7311758.57197855,0.0,1.0
2014-03-03,96.31,96.67,95.6,96.32,4859200,71.2746510801408,71.5410707083087,70.7492123690319,71.2820516253677,6566002.70794445,0.0,1.0
2014-03-04,97.02,97.46,96.56,97.2,6261300,71.8000897912497,72.1257137812327,71.459664710813,71.9332996053337,8460592.84558211,0.0,1.0
2014-03-05,96.37,96.9,95.88,96.54,5384800,71.3190543515021,71.7112832485271,70.9564276353847,71.4448636203592,7276220.64984756,0.0,1.0
2014-03-06,97.6,98.15,96.66,96.95,6714300,72.2293214144091,72.6363514018879,71.5336701630818,71.7482859746615,9072709.90738216,0.0,1.0
2014-03-07,97.05,97.87,96.5,97.78,5259200,71.8222914269304,72.4291361355351,71.4152614394516,72.3625312284931,7106503.42476568,0.0,1.0
2014-03-10,96.75,96.8,95.86,96.64,4640300,71.6002750701238,71.6372777962582,70.9416265449309,71.518869072628,6270213.69066402,0.0,1.0
2014-03-11,96.84,97.91,96.62,97.09,5731200,71.6668799771658,72.4587383164426,71.5040679821743,71.8518936078379,7744294.27061475,0.0,1.0
2014-03-12,96.82,97.24,96.3,96.3,4448600,71.652078886712,71.9629017862412,71.2672505349139,71.2672505349139,6011178.72212744,0.0,1.0
2014-03-13,95.61,97.73,95.06,97.2,8434600,70.7566129142588,72.3255285023587,70.34958292678,71.9332996053337,11397268.3652511,0.0,1.0
2014-03-14,95.39,96.25,95.2,95.45,5002000,70.5938009192673,71.2302478087795,70.4531905599564,70.6382041906286,6758961.46384963,0.0,1.0
2014-03-17,95.67,96.4499,95.55,95.99,4697200,70.8010161856201,71.3781847078649,70.7122096428974,71.0378336328804,6347099.91763184,0.0,1.0
2014-03-18,96.41,96.65,95.7,96.12,4921300,71.3486565324097,71.5262696178549,70.8232178213008,71.13404072083,6649915.44423094,0.0,1.0
2014-03-19,96.04,96.72,95.25,96.09,5109200,71.0748363590149,71.5780734344431,70.4901932860909,71.1118390851493,6903815.65595772,0.0,1.0
2014-03-20,96.21,96.24,95.1,95.71,4396000,71.2006456278719,71.2228472635526,70.3791851076876,70.8306183665276,5940102.87786545,0.0,1.0
2014-03-21,97.39,97.63,96.67,97.07,8339700,72.0739099646445,72.2515230500898,71.5410707083087,71.8370925173841,11269034.5701853,0.0,1.0
2014-03-24,96.85,97.6,96.42,97.6,4808600,71.6742805223926,72.2293214144091,71.3560570776365,72.2293214144091,6497629.36726656,0.0,1.0
2014-03-25,98.59,99.34,97.15,97.36,9070400,72.9619753918709,73.5170162838873,71.8962968791993,72.0517083289639,12256394.2546385,0.0,1.0
2014-03-26,97.8,99.6,97.8,99.28,5610200,72.3773323189468,73.7094304597864,72.3773323189468,73.472613012526,7580792.80377633,0.0,1.0
2014-03-27,98.45,98.89,97.291,97.82,4947700,72.8583677586945,73.1839917486774,72.0006445668983,72.3921334094006,6685588.49154114,0.0,1.0
2014-03-28,99.39,99.62,98.78,98.91,5821500,73.5540190100217,73.7242315502401,73.1025857511817,73.1987928391312,7866312.30743715,0.0,1.0
2014-03-31,99.37,100.63,99.05,100.0,5772600,73.539217919568,74.4716866181556,73.3024004723076,74.0054522688618,7800236.09480575,0.0,1.0
2014-04-01,99.81,100.08,98.94,98.94,4814300,73.864841909551,74.0646566306769,73.2209944748119,73.2209944748119,6505331.50248126,0.0,1.0
2014-04-02,102.63,102.76,99.88,100.04,9358300,75.9517956635329,76.0480027514824,73.9166457261392,74.0350544497694,12645419.6455706,0.0,1.0
2014-04-03,102.55,103.2,101.61,101.92,8230200,75.8925913017178,76.3736267414654,75.1969400503905,75.426356952424,11121072.4989555,0.0,1.0
2014-04-04,102.17,103.381,101.91,102.89,4889200,75.6113705830961,76.507576610072,75.4189564071971,76.1442098394319,6606540.26170604,0.0,1.0
2014-04-07,101.11,102.07,100.41,101.61,5215100,74.8269127890462,75.5373651308272,74.3088746231641,75.1969400503905,7046913.22073614,0.0,1.0
2014-04-08,102.39,103.25,100.96,100.98,6626900,75.7741825780876,76.4106294675998,74.7159046106429,74.7307057010967,8954610.50075672,0.0,1.0
2014-04-09,102.99,103.2,101.85,102.65,4062000,76.2182152917008,76.3736267414654,75.3745531358358,75.9665967539867,5488784.77931971,0.0,1.0
2014-04-10,102.26,103.72,101.991,102.91,4538900,75.6779754901381,76.7584550932635,75.4789008235348,76.1590109298857,6133196.75894983,0.0,1.0
2014-04-11,101.45,102.1,100.97,101.1,5363900,75.0785313267603,75.5595667665079,74.7233051558698,74.8195122438193,7247979.48739365,0.0,1.0
2014-04-14,102.78,102.83,100.95,102.18,4114100,76.0628038419362,76.0998065680706,74.708504065416,75.618771128323,5559184.99768567,0.0,1.0
2014-04-15,102.5,103.09,101.26,102.63,6317900,75.8555885755834,76.2922207439696,74.9379209674495,75.9517956635329,8537073.6970123,0.0,1.0
2014-04-16,102.93,103.15,102.21,102.62,3801400,76.6178447339526,76.7816057933276,76.0818994487253,76.3870905139242,5106879.51819412,0.6,1.0
2014-04-17,102.83,103.435,102.6,103.05,3556800,76.5434078887822,76.9937508020634,76.3722031448901,76.7071689481572,4778278.81052056,0.0,1.0
2014-04-21,102.64,102.98,101.55,102.9,3821400,76.4019778829583,76.6550631565379,75.5906162706003,76.5955136804015,5133747.93255827,0.0,1.0
2014-04-22,103.69,104.1362,102.76,102.78,4528500,77.1835647572481,77.5157019603987,76.4913020971629,76.5061894661969,6083680.72240282,0.0,1.0
2014-04-23,103.38,104.62,103.18,103.56,6427400,76.9528105372197,77.8758274173334,76.8039368468788,77.0867968585265,8634702.3242071,0.0,1.0
2014-04-24,105.28,107.4,104.79,106.02,8849200,78.3671105954584,79.9451717130721,78.0023700541232,78.9179432497198,11888198.6195621,0.0,1.0
2014-04-25,104.69,105.275,103.29,105.03,5731800,77.9279332089527,78.3633887531999,76.8858173765663,78.1810184825323,7700218.87262195,0.0,1.0
2014-04-28,104.26,105.42,103.25,104.99,4036200,77.6078547747197,78.471322178697,76.8560426384981,78.1512437444641,5422314.70282925,0.0,1.0
2014-04-29,105.3,105.5,103.83,104.79,4975800,78.3819979644925,78.5308716548334,77.2877763404868,78.0023700541232,6684592.80965705,0.0,1.0
2014-04-30,105.4,106.24,104.99,105.23,5199300,78.456434809663,79.0817043090948,78.1512437444641,78.3298921728732,6984847.34017643,0.0,1.0
2014-05-01,105.07,105.79,104.63,105.2,2970800,78.2107932206004,78.7467385058277,77.8832711018504,78.307561119322,3991034.26965094,0.0,1.0
2014-05-02,105.01,105.58,104.73,104.93,2677000,78.1661311134982,78.5904211309698,77.9577079470209,78.1065816373618,3596337.26264157,0.0,1.0
2014-05-05,104.52,104.8,103.81,104.66,3166400,77.8013905721629,78.0098137386402,77.2728889714527,77.9056021554016,4253807.36213234,0.0,1.0
2014-05-06,103.87,104.47,103.6,104.21,2836300,77.3175510785549,77.7641721495777,77.1165715965947,77.5706363521345,3810344.18305203,0.0,1.0
2014-05-07,104.62,104.66,103.43,104.1,3399800,77.8758274173334,77.9056021554016,76.9900289598049,77.488755822447,4567361.75776197,0.0,1.0
2014-05-08,104.94,105.02,104.15,104.55,3118400,78.1140253218788,78.1735747980152,77.5259742450322,77.8237216257141,4189323.16765838,0.0,1.0
2014-05-09,105.06,105.2999,104.3,104.96,2761800,78.2033495360834,78.3819235276473,77.6376295127879,78.1289126909129,3710259.33954557,0.0,1.0
2014-05-12,106.2,106.5,105.65,105.71,3664200,79.0519295710266,79.275240106538,78.6425269225891,78.6871890296914,4922562.19565605,0.0,1.0
2014-05-13,107.15,108.21,105.82,106.5,3951500,79.759079600146,80.5481101589528,78.7690695593789,79.275240106538,5308526.96799707,0.0,1.0
2014-05-14,106.53,107.035,106.3,106.85,3082300,79.2975711600891,79.6734772281999,79.1263664161971,79.5357690646346,4140825.67973108,0.0,1.0
2014-05-15,104.99,106.74,104.04,106.49,5151000,78.1512437444641,79.4538885349471,77.4440937153447,79.2677964220209,6919960.11948701,0.0,1.0
2014-05-16,106.03,106.05,104.17,105.05,4403300,78.9253869342368,78.9402743032709,77.5408616140663,78.1959058515663,5915484.44848324,0.0,1.0
2014-05-19,105.39,105.53,104.72,105.42,3924300,78.4489911251459,78.5532027083845,77.9502642625038,78.471322178697,5271985.92446183,0.0,1.0
2014-05-20,101.56,104.81,100.72,104.79,9277600,75.5980599551173,78.0172574231572,74.9727904556855,78.0023700541232,12463720.0552422,0.0,1.0
2014-05-21,102.88,103.0,101.48,101.48,5460200,76.5806263113674,76.6699505255719,75.538510478981,75.538510478981,7335345.80555678,0.0,1.0
2014-05-22,103.08,103.88,102.51,102.9,3112300,76.7295000017083,77.324994763072,76.3052099842367,76.5955136804015,4181128.30127731,0.0,1.0
2014-05-23,104.03,104.15,103.145,103.15,2888600,77.4366500308277,77.5259742450322,76.7778839510691,76.7816057933276,3880605.08661428,0.0,1.0
2014-05-27,103.68,104.48,103.46,104.2,3443400,77.1761210727311,77.7716158340947,77.0123600133561,77.5631926676175,4625934.90107582,0.0,1.0
2014-05-28,102.91,103.86,102.85,103.53,3353300,76.6029573649185,77.3101073940379,76.5582952578163,77.0644658049754,4504892.69436533,0.0,1.0
2014-05-29,103.6,103.665,102.56,103.28,3071200,77.1165715965947,77.1649555459555,76.3424284068219,76.8783736920492,4125913.70975898,0.0,1.0
2014-05-30,102.23,102.98,101.55,102.9,5939300,76.0967868177594,76.6550631565379,75.5906162706003,76.5955136804015,7978978.67165001,0.0,1.0
2014-06-02,103.76,103.94,102.01,102.42,3747000,77.2356705488674,77.3696568701743,75.9330257583844,76.2382168235833,5033797.43112363,0.0,1.0
2014-06-03,104.49,104.565,103.05,103.42,3643600,77.7790595186118,77.8348871524896,76.7071689481572,76.9825852752879,4894887.72886097,0.0,1.0
2014-06-04,104.31,105.1,104.07,104.42,2879900,77.645073197305,78.2331242741516,77.4664247688958,77.7269537269925,3868917.32636588,0.0,1.0
2014-06-05,106.96,107.12,104.771,104.8,5389200,79.6176495943221,79.7367485465948,77.9882270535408,78.0098137386402,7239962.93456404,0.0,1.0
2014-06-06,108.18,108.36,106.98,107.08,4299600,80.5257791054017,80.6597654267085,79.6325369633562,79.7069738085266,5776171.72000511,0.0,1.0
2014-06-09,108.75,109.3,107.66,107.74,3900400,80.9500691228733,81.3594717713108,80.1387075105153,80.1982569866517,5239878.16929667,0.0,1.0
2014-06-10,109.31,109.5,108.395,108.5,4752700,81.3669154558279,81.5083454616517,80.6858183225182,80.7639770099472,6384875.64742495,0.0,1.0
2014-06-11,108.69,108.98,108.33,108.93,2738800,80.905407015771,81.1212738667653,80.6374343731574,81.0840554441801,3679360.6630268,0.0,1.0
2014-06-12,106.65,108.5,106.44,108.47,3408600,79.3868953742937,80.7639770099472,79.2305779994357,80.741645956396,4579183.8600822,0.0,1.0
2014-06-13,106.77,107.23,106.07,106.55,2009100,79.4762195884982,79.8186290762823,78.955161672305,79.3124585291232,2699066.56495076,0.0,1.0
2014-06-16,106.81,106.88,105.73,106.5,2137200,79.5059943265664,79.5581001181857,78.7020763987255,79.275240106538,2871158.75895314,0.0,1.0
2014-06-17,106.67,107.0,106.0,106.51,2138400,79.4017827433278,79.6474243323903,78.9030558806857,79.282683791055,2872770.86381499,0.0,1.0
2014-06-18,107.48,107.6,106.05,106.63,2218700,80.0047211892085,80.094045403413,78.9402743032709,79.3720080052596,2980647.54748706,0.0,1.0
2014-06-19,107.25,107.42,106.69,106.99,2592400,79.8335164453164,79.9600590821062,79.4166701123619,79.6399806478732,3482683.86988121,0.0,1.0
2014-06-20,109.38,109.53,107.64,108.05,7762900,81.4190212474472,81.5306765152029,80.1238201414812,80.4290112066801,10428840.6933733,0.0,1.0
2014-06-23,108.78,109.849,108.29,109.25,2839500,80.9724001764244,81.7681300512966,80.6076596350892,81.3222533487256,3814643.1293503,0.0,1.0
2014-06-24,107.81,109.34,107.0,108.56,2864200,80.250362778271,81.389246509379,79.6474243323903,80.8086391170494,3847825.62109002,0.0,1.0
2014-06-25,108.44,108.88,107.35,107.48,2176200,80.7193149028449,81.0468370215949,79.9079532904869,80.0047211892085,2923552.16696324,0.0,1.0
2014-06-26,108.52,108.8,107.85,108.55,1522900,80.7788643789812,80.9872875454585,80.2801375163392,80.8011954325324,2045895.41175826,0.0,1.0
2014-06-27,108.78,108.88,107.73,108.34,3632100,80.9724001764244,81.0468370215949,80.1908133021346,80.6448780576744,4879438.39060159,0.0,1.0
2014-06-30,108.67,109.03,107.97,108.68,2249200,80.8905196467369,81.1584922893506,80.3694617305437,80.897963331254,3021621.87939239,0.0,1.0
2014-07-01,109.17,109.75,109.01,109.08,2346300,81.2627038725892,81.6944375745779,81.1436049203165,81.1957107119358,3152068.03113034,0.0,1.0
2014-07-02,109.56,109.95,109.3,109.32,1849000,81.553007568754,81.8433112649188,81.3594717713108,81.3743591403449,2483984.90796573,0.0,1.0
2014-07-03,111.08,111.16,109.69,109.9,2876200,82.684447615345,82.7439970914813,81.6497754674756,81.8060928423336,3863946.66970851,0.0,1.0
2014-07-07,110.16,110.45,109.57,110.18,2697100,81.9996286397768,82.2154954907711,81.5604512532711,82.0145160088109,3623340.01907754,0.0,1.0
2014-07-08,109.46,110.38,109.4,110.21,2450600,81.4785707235835,82.1633896991518,81.4339086164813,82.036847062362,3292186.81203939,0.0,1.0
2014-07-09,110.14,110.29,109.42,109.79,2270600,81.9847412707427,82.0963965384984,81.4487959855154,81.7242123126461,3050371.08276203,0.0,1.0
2014-07-10,109.36,109.57,107.8,108.14,2303600,81.4041338784131,81.5604512532711,80.2429190937539,80.4960043673335,3094703.96646288,0.0,1.0
2014-07-11,109.96,109.99,108.65,109.5,1992300,81.8507549494358,81.873086002987,80.8756322777028,81.5083454616517,2676497.09688487,0.0,1.0
2014-07-14,110.09,111.04,110.09,110.43,2375100,81.9475228481574,82.6546728772768,81.9475228481574,82.200608121737,3190758.54781472,0.0,1.0
2014-07-15,109.85,110.42,109.4,110.25,3212900,81.7688744197483,82.1931644372199,81.4339086164813,82.0666218004302,4316276.42552899,0.0,1.0
2014-07-16,111.4,111.46,109.92,110.18,3974100,82.9226455198905,82.9673076269927,81.8209802113677,82.0145160088109,5338888.27622856,0.0,1.0
2014-07-17,109.07,110.66,108.94,110.4,807260,81.709324943612,82.9004666568268,81.6119359985064,82.7056887666156,1077574.04997241,0.7,1.0
2014-07-18,110.17,110.17,109.05,109.27,878803,82.5333852483518,82.5333852483518,81.6943420289803,81.8591540899283,1173073.49284977,0.0,1.0
2014-07-21,110.23,110.55,109.45,110.0,2075900,82.5783339922467,82.8180606263528,81.994000321613,82.4060304739829,2771022.92983393,0.0,1.0
2014-07-22,110.06,111.28,109.8,110.84,2879400,82.4509792178778,83.3649370104075,82.2562013276666,83.0353128885115,3843577.92965163,0.0,1.0
2014-07-23,108.38,109.98,108.21,109.79,4471400,81.1924143888206,82.3910475593513,81.0650596144518,82.2487098703508,5968665.12281874,0.0,1.0
2014-07-24,105.04,106.23,104.09,105.6,8690300,78.6902676453379,79.5817510659201,77.9785792003353,79.1097892550236,11600279.670088,0.0,1.0
2014-07-25,104.85,105.35,104.1,104.14,4126200,78.5479299563374,78.9225028221282,77.9860706576511,78.0160364869144,5507873.60329531,0.0,1.0
2014-07-28,104.15,104.9,103.17,104.78,4474300,78.0235279442302,78.5853872429165,77.2893651272802,78.4954897551267,5972536.19873594,0.0,1.0
2014-07-29,104.69,106.44,104.69,105.0,7947100,78.4280666392843,79.7390716695522,78.4280666392843,78.6603018160746,10608216.3522728,0.0,1.0
2014-07-30,103.38,105.32,103.03,105.08,5856900,77.4466857309123,78.9000284501807,77.1844847248587,78.7202334746011,7818105.01360582,0.0,1.0
2014-07-31,100.75,102.69,100.74,102.24,6711400,75.4764324568525,76.929775176121,75.4689409995367,76.5926595969092,8958737.55541569,0.0,1.0
2014-08-01,100.52,100.85,99.11,100.52,6011900,75.3041289385888,75.5513470300107,74.2478334570586,75.3041289385888,8025007.34711141,0.0,1.0
2014-08-04,101.81,102.05,100.1,100.36,5183900,76.2705269323291,76.4503219079087,74.9894877313245,75.1842656215357,6919748.43006219,0.0,1.0
2014-08-05,101.5,102.47,100.94,101.11,5685400,76.0382917555388,76.764963115173,75.6187701458531,75.7461249202219,7589177.59298512,0.0,1.0
2014-08-06,101.49,101.85,100.61,100.76,5526900,76.030800298223,76.3004927615924,75.3715520544311,75.4839239141684,7377603.27130359,0.0,1.0
2014-08-07,101.94,103.47,101.88,102.66,5752800,76.3679158774347,77.5141088467547,76.3229671335398,76.9073008041735,7679146.73671594,0.0,1.0
2014-08-08,103.28,103.44,101.7801,102.01,4690200,77.3717711577542,77.4916344748072,76.2481274749548,76.4203560786454,6260731.12650276,0.0,1.0
2014-08-11,104.5,104.85,103.93,104.61,5197900,78.2857289502838,78.5479299563374,77.8587158832822,78.3681349807578,6938436.38276592,0.0,1.0
2014-08-12,105.66,106.0,104.9944,105.51,4200900,79.1547379989185,79.4094475476563,78.6561065999778,79.0423661391813,5607587.17950737,0.0,1.0
2014-08-13,105.16,105.5,104.33,104.33,4664900,78.7801651331277,79.0348746818654,78.1583741759149,78.1583741759149,6226959.32625959,0.0,1.0
2014-08-14,105.66,106.0,104.9944,105.51,4178800,79.1547379989185,79.4094475476563,78.6561065999778,79.0423661391813,5578086.91131076,0.0,1.0
2014-08-15,105.74,106.42,105.13,106.01,4099200,79.214669657445,79.7240887549206,78.7576907611802,79.4169390049721,5471832.55165241,0.0,1.0
2014-08-18,106.98,107.1,106.28,106.69,3478600,80.1436103646063,80.2335078523961,79.6192083524991,79.9263581024476,4643422.30537131,0.0,1.0
2014-08-19,107.3,107.699,106.87,107.26,3639200,80.3833369987124,80.6822461456135,80.0612043341323,80.3533711694492,4857799.81995839,0.0,1.0
2014-08-20,107.7,108.15,107.2,107.39,5341600,80.6829952913451,81.0201108705569,80.3084224255543,80.4507601145548,7130254.86873207,0.0,1.0
2014-08-21,107.97,108.57,107.54,108.17,4118100,80.8852646388722,81.3347520778212,80.563131974292,81.0350937851885,5497061.28780244,0.0,1.0
2014-08-22,107.31,107.82,106.54,107.58,4603700,80.3908284560283,80.7728927791349,79.8139862427104,80.5930978035553,6145266.27586899,0.0,1.0
2014-08-25,107.97,108.33,107.73,107.96,3014100,80.8852646388722,81.1549571022416,80.7054696632926,80.8777731815563,4023382.7317368,0.0,1.0
2014-08-26,108.06,108.635,107.98,108.05,2865800,80.9526877547145,81.383446550374,80.892756096188,80.9451962973987,3825423.91845371,0.0,1.0
2014-08-27,108.55,108.92,108.08,108.13,3281900,81.3197691631895,81.5969530838747,80.9676706693461,81.0051279559252,4380856.56988389,0.0,1.0
2014-08-28,108.65,108.82,107.8,108.02,3227800,81.3946837363477,81.5220385107166,80.7579098645033,80.9227219254512,4308640.98122161,0.0,1.0
2014-08-29,109.07,109.1,108.25,108.9,4437200,81.709324943612,81.7317993155594,81.095025443715,81.5819701692431,5923013.12407105,0.0,1.0
2014-09-02,108.92,109.73,108.83,109.03,4040200,81.5969530838747,82.2037611264559,81.5295299680324,81.6793591143487,5393076.17954383,0.0,1.0
2014-09-03,108.46,109.66,108.05,109.45,4669000,81.2523460473472,82.1513209252452,80.9451962973987,81.994000321613,6232432.22669425,0.0,1.0
2014-09-04,108.82,109.49,108.16,108.3,4604000,81.5220385107166,82.0239661508763,81.0276023278727,81.1324827302941,6145666.73199836,0.0,1.0
2014-09-05,108.54,109.18,108.19,109.0,4305000,81.3122777058737,81.791730974086,81.0500766998201,81.6568847424013,5746545.45639725,0.0,1.0
2014-09-08,107.91,108.46,107.52,108.23,3496900,80.8403158949773,81.2523460473472,80.5481490596604,81.0800425290834,4667850.12926261,0.0,1.0
2014-09-09,107.4,108.2,107.19,107.82,3578500,80.4582515718706,81.0575681571359,80.3009309682385,80.7728927791349,4776774.19645007,0.0,1.0
2014-09-10,105.93,106.121,105.38,105.61,8154700,79.3570073464456,79.5000941811777,78.9449771940756,79.1172807123394,10885331.9937939,0.0,1.0
2014-09-11,105.59,105.66,104.59,105.66,5460100,79.1022977977078,79.1547379989185,78.3531520661261,79.1547379989185,7288435.0398315,0.0,1.0
2014-09-12,105.02,105.09,104.4,104.97,6904200,78.6752847307062,78.727724931917,78.2108143771256,78.6378274441272,9216097.36122135,0.0,1.0
2014-09-15,104.86,104.9,103.22,104.32,7051900,78.5554214136532,78.5853872429165,77.3268224138592,78.1508827185991,9413255.26224571,0.0,1.0
2014-09-16,104.86,105.83,103.77,104.21,5289700,78.5554214136532,79.2820927732874,77.7388525662292,78.0684766881251,7060975.95835181,0.0,1.0
2014-09-17,103.99,105.41,103.88,105.18,5122200,77.9036646271771,78.9674515660231,77.8212585967031,78.7951480477593,6837387.95278932,0.0,1.0
2014-09-18,104.34,104.55,103.4,104.3,3915800,78.1658656332307,78.3231862368629,77.461668645544,78.1358998039674,5227020.37123353,0.0,1.0
2014-09-19,102.51,105.0,102.08,104.85,8285400,76.7949289444363,78.6603018160746,76.4727962798562,78.5479299563374,11059797.3808209,0.0,1.0
2014-09-22,100.9,102.26,100.82,102.1,5075891,75.5888043165898,76.6076425115409,75.5288726580633,76.4877791944878,6775572.20980667,0.0,1.0
2014-09-23,99.99,101.09,99.88,100.86,5703970,74.9070817008505,75.7311420055903,74.8246756703765,75.5588384873265,7613965.82739285,0.0,1.0
2014-09-24,101.2,101.49,99.89,100.04,5763086,75.8135480360643,76.030800298223,74.8321671276923,74.9445389874296,7692877.04253812,0.0,1.0
2014-09-25,99.51,101.2,99.19,101.0,4934440,74.5474917496913,75.8135480360643,74.3077651155852,75.663718889748,6586755.80995699,0.0,1.0
2014-09-26,100.38,100.64,99.24,99.44,2935984,75.1992485361673,75.3940264263786,74.3452224021642,74.4950515484806,3919109.29506505,0.0,1.0
2014-09-29,99.83,100.1,98.26,99.35,3156364,74.7872183837974,74.9894877313245,73.6110595852142,74.4276284326382,4213284.36769706,0.0,1.0
2014-09-30,99.03,100.095,98.8,100.03,3755905,74.1879017985321,74.9857420026666,74.0155982802683,74.9370475301137,5013583.92855046,0.0,1.0
2014-10-01,97.61,99.0,97.27,98.64,4833317,73.1241148596861,74.1654274265846,72.8694053109484,73.8957349632152,6451771.39272418,0.0,1.0
2014-10-02,97.41,97.98,96.145,97.65,4461047,72.9742857133698,73.4012987803713,72.026616362919,73.1540806889494,5954845.38179433,0.0,1.0
2014-10-03,97.39,98.34,97.03,98.04,3921909,72.9593027987382,73.6709912437407,72.6896103353688,73.4462475242662,5235174.99288118,0.0,1.0
2014-10-06,98.0,98.13,96.91,97.81,3983697,73.416281695003,73.5136706401086,72.599712847579,73.2739440060025,5317652.93728533,0.0,1.0
2014-10-07,94.7,97.51,94.6855,97.09,6479495,70.9441007807835,73.049200286528,70.9332381676756,72.7345590792637,8649178.2931472,0.0,1.0
2014-10-08,96.65,96.86,93.64,94.58,6214170,72.4049349573677,72.5622555609999,70.1500063053069,70.8542032929937,8295008.21806739,0.0,1.0
2014-10-09,93.5,96.52,93.24,96.21,6414828,70.0451259028855,72.3075460122621,69.8503480126743,72.0753108354718,8562857.3047549,0.0,1.0
2014-10-10,93.13,94.57,91.61,93.24,6179132,69.7679419822003,70.8467118356779,68.6292404701962,69.8503480126743,8248237.611865,0.0,1.0
2014-10-13,91.68,94.06,91.62,93.29,5856964,68.6816806714069,70.4646475125712,68.636731927512,69.8878052992533,7818190.44424675,0.0,1.0
2014-10-14,92.8,95.01,92.39,92.51,6791267,69.5207238907783,71.1763359575738,69.2135741408298,69.3034716286196,9065348.32102918,0.0,1.0
2014-10-15,92.59,92.75,90.05,91.43,9379130,69.3634032871462,69.4832666041992,67.4605731289288,68.4943942385114,12519766.9887245,0.0,1.0
2014-10-16,93.24,94.15,90.27,90.59,7439409,70.3747500247814,71.0615906781764,68.1330832768878,68.3746096604992,9856525.17295964,0.7,1.0
2014-10-17,95.05,95.6,93.98,94.2,7447827,71.7408836320836,72.1560071039157,70.9332797868829,71.0993291756157,9867678.2402135,0.0,1.0
2014-10-20,94.03,95.3,93.27,94.53,4274379,70.9710182843222,71.92957611928,70.397393123245,71.348403258715,5663154.72267623,0.0,1.0
2014-10-21,95.89,96.32,95.04,95.04,3995087,72.3748903890636,72.6994414670415,71.7333359325958,71.7333359325958,5293118.79259008,0.0,1.0
2014-10-22,94.57,95.981,94.05,95.53,6215139,71.3785940566664,72.4435744544031,70.9861136832979,72.1031732075007,8234481.26147429,0.0,1.0
2014-10-23,99.27,99.94,97.34,97.6,11668990,74.9260128159594,75.4317086816458,73.4693068148029,73.6655470014872,15460326.7111694,0.0,1.0
2014-10-24,99.44,99.68,98.37,99.51,4133823,75.0543237072529,75.2354684949615,74.2467198620522,75.107157603668,5476931.09224934,0.0,1.0
2014-10-27,98.54,98.77,97.145,98.68,4342304,74.3750307533458,74.5486278415665,73.3221266747897,74.4806985461758,5753149.03168294,0.0,1.0
2014-10-28,101.16,101.16,99.03,99.44,5069568,76.3525280191644,76.3525280191644,74.7448680282508,75.0543237072529,6716706.2071773,0.0,1.0
2014-10-29,100.19,101.84,99.84,101.53,4426350,75.6204011688422,76.8657715843387,75.3562316867672,76.6317929002151,5864502.16668151,0.0,1.0
2014-10-30,100.16,100.58,99.06,99.63,2649593,75.5977580703787,75.9147614488687,74.7675111267144,75.1977299975222,3510464.35309547,0.0,1.0
2014-10-31,101.41,102.37,100.84,101.35,5367845,76.5412205063608,77.2657996571951,76.111001635553,76.4959343094337,7111895.49694681,0.0,1.0
2014-11-03,100.22,101.76,99.77,101.61,4434440,75.6430442673058,76.8053899884358,75.3033977903522,76.692174496118,5875220.66443439,0.0,1.0
2014-11-04,98.61,100.0,98.04,99.75,4848950,74.4278646497608,75.476994878573,73.9976457789529,75.2883023913765,6424407.87130034,0.0,1.0
2014-11-05,99.41,99.64,98.453,99.45,3515623,75.0316806087894,75.2052776970101,74.3093657678014,75.0618714067408,4657873.57545954,0.0,1.0
2014-11-06,100.91,100.99,99.24,99.51,3427149,76.163835531968,76.2242171278708,74.9033697174958,75.107157603668,4540653.75219771,0.0,1.0
2014-11-07,101.76,101.83,100.9,101.26,2708167,76.8053899884358,76.8582238848508,76.1562878324801,76.428005014043,3588069.45660315,0.0,1.0
2014-11-10,102.21,102.55,101.86,101.86,3307990,77.1450364653894,77.4016582479766,76.8808669833144,76.8808669833144,4382779.15717482,0.0,1.0
2014-11-11,102.53,102.8,101.6,102.31,2465927,77.3865628490009,77.590350735173,76.6846267966301,77.220513460268,3267123.98124378,0.0,1.0
2014-11-12,102.99,103.22,101.521,102.17,2808733,77.7337570254423,77.907354113663,76.6249999706761,77.114845667438,3721310.05549264,0.0,1.0
2014-11-13,101.11,103.18,100.68,103.06,3924096,76.3147895217251,77.8771633157116,75.9902384437473,77.7865909218573,5199062.31867481,0.0,1.0
2014-11-14,101.34,101.7,100.65,101.0,2660423,76.4883866099458,76.7601037915087,75.9675953452837,76.2317648273587,3524813.09606997,0.0,1.0
2014-11-17,101.7,102.08,100.45,101.25,2476970,76.7601037915087,77.0469163720473,75.8166413555265,76.4204573145551,3281754.92941252,0.0,1.0
2014-11-18,102.04,102.45,101.31,101.7,2761245,77.0167255740959,77.326181253098,76.4657435114823,76.7601037915087,3658392.87115535,0.0,1.0
2014-11-19,101.3,102.3,100.89,101.86,4679108,76.4581958119944,77.2129657607801,76.1487401329923,76.8808669833144,6199383.01402663,0.0,1.0
2014-11-20,102.09,102.14,100.07,100.33,3052561,77.0544640715351,77.0922025689744,75.529828774988,75.7260689616723,4044359.48319213,0.0,1.0
2014-11-21,106.45,107.12,104.2,104.3,8737826,80.3452610482409,80.8509569139274,78.647028663473,78.7225056583516,11576806.9649002,0.0,1.0
2014-11-24,105.96,106.4668,105.1,106.4,4108630,79.9754237733359,80.3579411833805,79.3263216173802,80.3075225508016,5443552.70981568,0.0,1.0
2014-11-25,106.24,106.6279,105.33,106.1,3321510,80.1867593589959,80.4795346221299,79.4999187056009,80.0810915661659,4400691.90002017,0.0,1.0
2014-11-26,105.79,106.44,105.45,106.29,2463793,79.8471128820423,80.3377133487531,79.5904910994552,80.2244978564352,3264296.62967337,0.0,1.0
2014-11-28,100.6,104.61,100.12,104.39,5780935,75.9298568478444,78.9564843424752,75.5675672724273,78.7904349537423,7659201.3358512,0.0,1.0
2014-12-01,99.0,100.47,97.79,100.24,7431817,74.7222249297872,75.8317367545022,73.8089532917565,75.6581396662815,9846466.47890033,0.0,1.0
2014-12-02,99.51,99.96,98.72,99.48,3900419,75.107157603668,75.4468040806215,74.5108893441272,75.0845145052044,5167692.49527617,0.0,1.0
2014-12-03,100.18,101.46,99.96,100.04,6930661,75.6128534693544,76.5789590038001,75.4468040806215,75.5071856765244,9182481.3787963,0.0,1.0
2014-12-04,99.67,100.87,99.51,99.69,3406357,75.2279207954737,76.1336447340165,75.107157603668,75.2430161944494,4513106.28553791,0.0,1.0
2014-12-05,98.78,99.96,98.705,99.81,3604993,74.5561755410544,75.4468040806215,74.4995677948954,75.3335885883037,4776280.51540697,0.0,1.0
2014-12-08,95.25,98.76,95.2,98.66,7190117,71.8918376218408,74.5410801420787,71.8540991244015,74.4656031472001,9526236.45332915,0.0,1.0
2014-12-09,95.45,96.171,93.8,94.17,6562940,72.0427916115979,72.5869807446724,70.7974211961014,71.0766860771522,8695285.24626401,0.0,1.0
2014-12-10,93.02,95.02,92.75,94.91,6758823,70.2087006360486,71.71824053362,70.0049127498764,71.6352158392536,8954812.00712026,0.0,1.0
2014-12-11,92.69,94.29,92.532,93.68,4663515,69.9596265529493,71.1672584710064,69.8403729010411,70.7068488022472,6178723.73893879,0.0,1.0
2014-12-12,90.5,92.0,89.96,92.0,10327163,68.3066803651085,69.4388352882871,67.8991045927642,69.4388352882871,13682530.7056995,0.0,1.0
2014-12-15,89.75,91.29,89.39,91.25,6930800,67.7406029035192,68.9029486246493,67.4688857219564,68.8727578266978,9182665.54087142,0.0,1.0
2014-12-16,89.34,92.25,89.15,89.23,8048481,67.4311472245171,69.6275277754836,67.2877409342478,67.3481225301507,10663488.9385148,0.0,1.0
2014-12-17,89.75,90.14,88.03,89.4,8671558,67.7406029035192,68.0349631835457,66.4423985916078,67.4764334214442,11489008.0268177,0.0,1.0
2014-12-18,91.69,91.89,90.55,91.89,8344266,69.2048566041635,69.3558105939207,68.3444188625478,69.3558105939207,11055376.5600025,0.0,1.0
2014-12-19,91.71,91.98,90.88,91.58,9689211,69.2199520031393,69.4237398893114,68.5934929456471,69.1218319097971,12837303.6255457,0.0,1.0
2014-12-22,92.32,92.81,91.85,92.46,4577176,69.6803616718986,70.0501989468036,69.3256197959693,69.7860294647286,6064332.59215439,0.0,1.0
2014-12-23,93.5,93.9399,92.65,92.99,3558378,70.5709902114657,70.9030135119365,69.9294357549979,70.186057537585,4714519.97489394,0.0,1.0
2014-12-24,93.72,93.98,93.27,93.64,1660812,70.7370396001986,70.9332797868829,70.397393123245,70.6766580042957,2200421.46970995,0.0,1.0
2014-12-26,94.23,94.66,93.72,93.95,3127600,71.1219722740793,71.4465233520572,70.7370396001986,70.9106366884193,4143779.18070489,0.0,1.0
2014-12-29,93.71,94.28,93.59,94.2,2391673,70.7294919007107,71.1597107715186,70.6389195068564,71.0993291756157,3168744.33573795,0.0,1.0
2014-12-30,92.59,93.63,92.51,93.6,3197392,69.8841495580707,70.6691103048079,69.8237679621678,70.6464672063443,4236247.09110895,0.0,1.0
2014-12-31,91.53,93.57,91.45,92.89,3251076,69.0840934123578,70.6238241078807,69.023711816455,70.1105805427064,4307373.39931236,0.0,1.0
2015-01-02,91.88,92.37,90.66,91.77,3772352,69.3482628944328,69.7181001693378,68.4274435569142,69.2652382000664,4998015.62856198,0.0,1.0
2015-01-05,87.03,90.42,86.6,90.35,11301430,65.687628642822,68.2462987692057,65.3630775648442,68.1934648727907,14973343.8886666,0.0,1.0
2015-01-06,86.47,87.68,85.17,87.28,8664301,65.264957471502,66.1782291095328,64.2837565380806,65.8763211300185,11479393.1766084,0.0,1.0
2015-01-07,87.81,88.14,86.42,87.37,6510307,66.2763492028749,66.5254232859742,65.2272189740628,65.9442504254092,8625551.41533358,0.0,1.0
2015-01-08,88.71,89.28,87.84,89.18,7613213,66.9556421567821,67.3858610275899,66.2989923013385,67.3103840327114,10086799.3118275,0.0,1.0
2015-01-09,87.65,88.89,87.02,88.76,4816635,66.1555860110692,67.0915007475635,65.6800809433342,66.9933806542214,6381593.50110452,0.0,1.0
2015-01-12,86.89,87.77,86.07,87.73,4351449,65.581960849992,66.2461584049235,64.9630494919877,66.2159676069721,5765265.30633684,0.0,1.0
2015-01-13,86.37,87.9,85.2,87.68,5081569,65.1894804766235,66.3442784982656,64.3063996365442,66.1782291095328,6732606.41626658,0.0,1.0
2015-01-14,86.07,86.215,84.27,84.89,10366251,64.9630494919877,65.0724911345617,63.6044635841734,64.0724209524206,13734318.6711092,0.0,1.0
2015-01-15,84.32,86.17,84.3,86.03,6673352,64.1705410457627,65.5784573281947,64.1553203291959,65.4719123122268,8768775.07139479,0.7,1.0
2015-01-16,83.86,84.32,83.045,84.24,10424799,63.8204645647256,64.1705410457627,63.2002203646272,64.1096581794954,13698171.1133327,0.0,1.0
2015-01-20,83.97,84.5,83.19,84.42,5925459,63.9041785058432,64.3075274948642,63.3105705597367,64.2466446285969,7786044.72921132,0.0,1.0
2015-01-21,85.37,85.4,83.59,83.59,6612657,64.9696286655214,64.9924597403716,63.6149848910734,63.6149848910734,8689021.92740383,0.0,1.0
2015-01-22,86.82,87.36,85.43,86.05,5567782,66.0731306166167,66.4840899639212,65.0152908152219,65.4871330287937,7316057.65806458,0.0,1.0
2015-01-23,85.61,87.0,85.2,86.79,5024636,65.1522772643234,66.2101170657182,64.8402525747033,66.0502995417664,6602364.58374034,0.0,1.0
2015-01-26,86.03,86.26,84.9,85.36,8138605,65.4719123122268,65.6469505527454,64.6119418262008,64.962018307238,10694115.4370291,0.0,1.0
2015-01-27,79.85,81.35,79.1,79.74,27489451,60.7687108930758,61.9102646355882,60.1979340218196,60.6849969519582,36121099.6595307,0.0,1.0
2015-01-28,80.01,81.2,79.96,80.4,14268261,60.8904766256105,61.796109261337,60.8524248341934,61.1872805986637,18748474.734879,0.0,1.0
2015-01-29,80.0,80.18,78.81,79.91,9156118,60.8828662673271,61.0198527164286,59.9772336316006,60.8143730427763,12031126.0771422,0.0,1.0
2015-01-30,79.97,80.82,79.42,79.51,8150271,60.8600351924768,61.5069156465672,60.4414654868889,60.5099587114397,10709444.5444976,0.0,1.0
2015-02-02,80.84,80.88,79.49,80.08,7146676,61.522136363134,61.5525777962677,60.4947379948728,60.9437491335944,9390722.13666166,0.0,1.0
2015-02-03,83.92,84.11,81.15,81.22,10895323,63.8661267144261,64.010723521811,61.7580574699199,61.8113299779038,14316438.9825674,0.0,1.0
2015-02-04,81.95,83.32,81.66,82.78,8805961,62.3668861325932,63.4095052174211,62.1461857423741,62.9985458701167,11571020.2753391,0.0,1.0
2015-02-05,83.57,83.63,81.87,82.4,6639808,63.5997641745065,63.645426324207,62.3060032663258,62.7093522553469,8724698.30292898,0.0,1.0
2015-02-06,83.21,84.14,82.8,83.6,5581462,63.3257912763036,64.0335545966612,63.0137665866835,63.6225952493568,7334033.15867906,0.0,1.0
2015-02-09,84.67,84.87,82.95,83.05,7628540,64.4369035856823,64.5891107513506,63.1279219609348,63.2040255437689,10023890.7498268,0.0,1.0
2015-02-10,83.9,85.0,83.4622,85.0,6569097,63.8509059978593,64.688045409035,63.5177245122113,64.688045409035,8631784.14913139,0.0,1.0
2015-02-11,83.41,83.67,82.24,83.56,5722439,63.4779984419719,63.6758677573407,62.5875865228122,63.5921538162231,7519276.73690482,0.0,1.0
2015-02-12,83.53,84.25,83.31,84.08,4622996,63.5693227413729,64.1172685377788,63.4018948591377,63.9878924469607,6074610.19289224,0.0,1.0
2015-02-13,85.13,85.49,84.03,84.11,5645508,64.7869800667194,65.0609529649224,63.9498406555437,64.010723521811,7418189.51192142,0.0,1.0
2015-02-17,85.38,85.58,84.2,84.86,3923191,64.9772390238048,65.1294461894731,64.0792167463617,64.5815003930672,5155067.41456473,0.0,1.0
2015-02-18,84.8,85.8099,84.58,84.92,3568585,64.5358382433667,65.3044083264089,64.3684103611315,64.6271625427677,4689115.63306616,0.0,1.0
2015-02-19,83.3,84.0,82.205,83.81,5733478,63.3942845008543,63.9270095806934,62.5609502688203,63.7824127733085,7533781.96726179,0.0,1.0
2015-02-20,84.44,84.62,82.4,83.14,6028081,64.2618653451637,64.3988517942652,62.7093522553469,63.2725187683197,7920889.8917888,0.0,1.0
2015-02-23,83.49,83.98,83.14,83.9,5179733,63.5388813082392,63.9117888641266,63.2725187683197,63.8509059978593,6806161.82195708,0.0,1.0
2015-02-24,84.5,84.69,83.6,83.77,3679440,64.3075274948642,64.4521243022491,63.6225952493568,63.7519713401749,4834778.9459769,0.0,1.0
2015-02-25,85.15,85.3578,84.17,84.52,3450035,64.8022007832863,64.9603440284156,64.0563856715115,64.322748211431,4533341.10105978,0.0,1.0
2015-02-26,83.8,85.1,83.56,85.1,4456798,63.7748024150251,64.7641489918692,63.5921538162231,64.7641489918692,5856226.2564064,0.0,1.0
2015-02-27,82.9,84.18,82.89,84.18,4369311,63.0898701695177,64.0639960297949,63.0822598112343,64.0639960297949,5741268.46238157,0.0,1.0
2015-03-02,83.0,83.07,82.24,82.78,4153944,63.1659737523518,63.2192462603357,62.5875865228122,62.9985458701167,5458276.52957164,0.0,1.0
2015-03-03,82.84,83.79,82.65,82.71,4322227,63.0442080198172,63.7671920567417,62.8996112124323,62.9452733621328,5679400.15310289,0.0,1.0
2015-03-04,81.73,82.61,80.83,82.565,6858298,62.199458250358,62.8691697792986,61.5145260048506,62.8349231670232,9011793.85331341,0.0,1.0
2015-03-05,81.51,81.56,80.06,80.41,7123533,62.0320303681229,62.0700821595399,60.9285284170276,61.1948909569471,9360312.2674569,0.0,1.0
2015-03-06,80.06,81.21,79.55,80.37,7913796,60.9285284170276,61.8037196196204,60.5404001445733,61.1644495238135,10398716.7295991,0.0,1.0
2015-03-09,80.81,81.34,80.1,80.17,4740527,61.4993052882838,61.9026542773048,60.9589698501612,61.0122423581451,6229045.76034261,0.0,1.0
2015-03-10,79.91,80.7636,79.74,80.02,4850525,60.8143730427763,61.4639932258487,60.6849969519582,60.8980869838939,6373582.97646778,0.0,1.0
2015-03-11,79.7,80.15,79.26,80.15,4612178,60.6545555188246,60.9970216415783,60.3196997543543,60.9970216415783,6060395.3562221,0.0,1.0
2015-03-12,80.19,80.48,79.8001,80.27,3613401,61.027463074712,61.248163464931,60.7307352052416,61.0883459409793,4748003.79355876,0.0,1.0
2015-03-13,79.23,79.91,78.19,79.9,7272677,60.296868679504,60.8143730427763,59.5053914180288,60.8067626844929,9556287.27210947,0.0,1.0
2015-03-16,79.97,80.0,79.06,79.57,3598393,60.8600351924768,60.8828662673271,60.167492588686,60.5556208611402,4728283.30282615,0.0,1.0
2015-03-17,78.45,79.35,78.25,79.35,6979733,59.7032607333976,60.388192978905,59.5510535677293,60.388192978905,9171359.27123154,0.0,1.0
2015-03-18,81.33,81.44,78.25,78.25,12153623,61.8950439190214,61.978757860139,59.5510535677293,59.5510535677293,15969843.3994686,0.0,1.0
2015-03-19,80.09,80.5,79.56,80.5,5235234,60.9513594918778,61.2633841814979,60.5480105028568,61.2633841814979,6879090.05730829,0.0,1.0
2015-03-20,81.19,81.25,80.19,80.62,8216642,61.7884989030536,61.8341610527541,61.027463074712,61.3547084808989,10796655.9444452,0.0,1.0
2015-03-23,81.09,81.92,81.02,81.19,4704036,61.7123953202194,62.3440550577429,61.6591228122355,61.7884989030536,6181096.63805291,0.0,1.0
2015-03-24,80.48,81.2,80.2,81.15,3974998,61.248163464931,61.796109261337,61.0350734329954,61.7580574699199,5223141.7391506,0.0,1.0
2015-03-25,79.86,81.04,79.83,81.03,4802545,60.7763212513592,61.6743435288023,60.753490176509,61.6667331705189,6310537.32445879,0.0,1.0
2015-03-26,79.88,80.8,79.51,79.64,4238537,60.7915419679261,61.4916949300003,60.5099587114397,60.6088933691241,5569431.61169745,0.0,1.0
2015-03-27,79.67,79.88,78.76,79.46,6336966,60.6317244439743,60.7915419679261,59.9391818401835,60.4719069200226,8326764.34407721,0.0,1.0
2015-03-30,81.37,81.52,80.0,80.01,4621215,61.925485352155,62.0396407264063,60.8828662673271,60.8904766256105,6072269.96141604,0.0,1.0
2015-03-31,80.03,80.65,79.81,80.51,4848153,60.9056973421773,61.3775395557491,60.7382694599422,61.2709945397813,6370466.17182907,0.0,1.0
2015-04-01,79.64,80.52,79.39,80.03,4446226,60.6088933691241,61.2786048980647,60.4186344120387,60.9056973421773,5842334.66338766,0.0,1.0
2015-04-02,80.24,80.4999,79.4001,79.6,3556034,61.065514866129,61.263308077915,60.4263208739049,60.5784519359904,4672623.63685181,0.0,1.0
2015-04-06,81.49,82.0,79.98,80.35,4496080,62.016809651556,62.4049379240102,60.8676455507602,61.1492288072466,5907842.74874107,0.0,1.0
2015-04-07,80.54,81.43,80.5,81.22,3523649,61.2938256146315,61.9711475018555,61.2633841814979,61.8113299779038,4630069.79274361,0.0,1.0
2015-04-08,80.44,81.24,79.92,80.84,4196156,61.2177220317974,61.8265506944706,60.8219834010597,61.522136363134,5513743.03775428,0.0,1.0
2015-04-09,80.68,81.21,80.28,80.5,4291550,61.4003706305994,61.8037196196204,61.0959562992627,61.2633841814979,5639090.61857433,0.0,1.0
2015-04-10,82.6,82.8,80.74,81.1,6831559,62.8615594210152,63.0137665866835,61.4460327802998,61.7200056785028,8976658.84520443,0.0,1.0
2015-04-13,82.14,82.61,81.6,82.6,5293899,62.5114829399781,62.8691697792986,62.1005235926736,62.8615594210152,6956175.78417589,0.0,1.0
2015-04-14,83.0,83.24,81.54,82.55,5898718,63.1659737523518,63.3486223511538,62.0548614429731,62.8235076295981,7750907.09310519,0.0,1.0
2015-04-15,85.16,85.73,83.0,83.29,9643762,64.8098111415697,65.2436015637244,63.1659737523518,63.3866741425709,12671889.6021166,0.0,1.0
2015-04-16,84.34,84.9,84.0,84.4,5692312,64.7184868421687,65.1482040894015,64.4575870849202,64.7645279758008,7418121.42874743,0.7,1.0
2015-04-17,83.28,83.59,82.66,83.5,5305523,63.9050934813352,64.1429726717676,63.4293351004703,64.0739109713195,6914064.76964234,0.0,1.0
2015-04-20,84.6,84.75,83.88,83.96,3914620,64.917998421241,65.0331012553213,64.365504817656,64.4268929958321,5101464.30965191,0.0,1.0
2015-04-21,83.92,84.97,83.61,84.66,5620905,64.3961989067441,65.2019187453056,64.1583197163116,64.9640395548731,7325065.0753953,0.0,1.0
2015-04-22,84.87,84.94,83.09,84.13,6518307,65.1251835225854,65.1788981784895,63.7592965581669,64.5573428744564,8494543.66448192,0.0,1.0
2015-04-23,84.79,87.5,83.85,86.85,18915586,65.0637953444093,67.1433198801252,64.34248425084,66.6445409324443,24650460.8046634,0.0,1.0
2015-04-24,84.6,85.17,84.02,84.7,5848686,64.917998421241,65.3553891907459,64.4729341294642,64.9947336439612,7621905.29026081,0.0,1.0
2015-04-27,85.33,85.94,84.4,84.77,5908191,65.4781655470981,65.946250405691,64.7645279758008,65.0484482998653,7699451.16540216,0.0,1.0
2015-04-28,86.2,86.22,84.5,85.42,5735889,66.1457619847633,66.1611090293074,64.8412631985209,65.5472272475462,7474910.21290061,0.0,1.0
2015-04-29,87.5,87.92,85.46,85.69,7012877,67.1433198801252,67.4656078155498,65.5779213366343,65.7544123488906,9139058.63748684,0.0,1.0
2015-04-30,86.88,87.3,86.23,86.85,5459852,66.6675614992603,66.9898494346849,66.1687825515794,66.6445409324443,7115183.62292677,0.0,1.0
2015-05-01,87.37,88.28,86.76,87.69,4850105,67.043564090589,67.7418546173423,66.5754792319961,67.2891168032935,6320571.99819248,0.0,1.0
2015-05-04,87.3,87.96,87.17,87.73,2751990,66.9898494346849,67.4963019046378,66.8900936451487,67.3198108923815,3586345.23032094,0.0,1.0
2015-05-05,87.0,88.22,86.7,87.57,4623679,66.7596437665245,67.6958134837102,66.5294380983641,67.1970345360293,6025497.59562538,0.0,1.0
2015-05-06,86.99,87.94,86.42,87.75,4465477,66.7519702442525,67.4809548600938,66.3145794747477,67.3351579369256,5819331.51648728,0.0,1.0
2015-05-07,86.43,86.88,85.89,86.65,3892284,66.3222529970197,66.6675614992603,65.9078827943309,66.491070487004,5072356.42515216,0.0,1.0
2015-05-08,87.31,87.84,86.7,87.78,3577060,66.9975229569569,67.4042196373737,66.5294380983641,67.3581785037416,4661562.02223548,0.0,1.0
2015-05-11,88.77,89.44,88.09,88.4,6882321,68.117857208671,68.631983200896,67.596057694174,67.8339368846065,8968920.34196622,0.0,1.0
2015-05-12,88.16,88.34,87.26,88.19,4066384,67.6497723500781,67.7878957509744,66.9591553455969,67.6727929168942,5299240.49980319,0.0,1.0
2015-05-13,88.44,89.07,88.21,88.59,3179214,67.8646309736945,68.3480628768314,67.6881399614382,67.9797338077748,4143096.07413892,0.0,1.0
2015-05-14,88.74,89.59,88.65,88.78,3226909,68.094836641855,68.7470860349762,68.0257749414069,68.125530730943,4205251.36386023,0.0,1.0
2015-05-15,88.43,88.56,87.6,88.5,3204989,67.8569574514225,67.9567132409587,67.2200551028453,67.9106721073266,4176685.60328383,0.0,1.0
2015-05-18,88.29,88.5,87.65,88.39,3074687,67.7495281396143,67.9106721073266,67.2584227142054,67.8262633623345,4006878.31612026,0.0,1.0
2015-05-19,87.24,87.9124,86.505,87.89,5676841,66.9438083010528,67.4597759386231,66.3798044140598,67.4425872487338,7397959.89216543,0.0,1.0
2015-05-20,87.93,88.13,87.13,87.63,3841547,67.4732813378218,67.6267517832621,66.8593995560607,67.2430756696614,5006236.85424137,0.0,1.0
2015-05-21,89.33,89.62,87.94,88.23,8155435,68.5475744559038,68.7701066017922,67.4809548600938,67.7034870059822,10628020.2375163,0.0,1.0
2015-05-22,88.63,89.5,88.63,89.18,3483791,68.0104278968628,68.6780243345281,68.0104278968628,68.4324716218236,4540015.49289242,0.0,1.0
2015-05-26,87.84,88.15,87.29,88.13,3144731,67.4042196373737,67.6420988278061,66.9821759124129,67.6267517832621,4098158.43171392,0.0,1.0
2015-05-27,87.92,88.82,87.65,87.99,4517089,67.4656078155498,68.1562248200311,67.2584227142054,67.5193224714539,5886591.37209262,0.0,1.0
2015-05-28,86.01,87.45,85.73,87.33,5899123,65.9999650615951,67.1049522687651,65.7851064379787,67.012870001501,7687633.90641918,0.0,1.0
2015-05-29,85.32,86.33,85.11,85.74,4685557,65.4704920248261,66.2455177742995,65.3093480571138,65.7927799602507,6106135.92285832,0.0,1.0
2015-06-01,85.53,86.37,84.7,86.06,3976901,65.6316359925384,66.2762118633876,64.9947336439612,66.0383326729551,5182627.81943559,0.0,1.0
2015-06-02,86.17,86.68,85.07,85.21,2817145,66.1227414179473,66.51409105382,65.2786539680257,65.3860832798339,3671254.08663276,0.0,1.0
2015-06-03,86.23,87.055,85.81,86.6,2841823,66.1687825515794,66.8018481390206,65.8464946161548,66.4527028756439,3703414.02456635,0.0,1.0
2015-06-04,85.47,86.4,85.32,85.5,3775249,65.5855948589063,66.2992324302036,65.4704920248261,65.6086154257223,4919838.46032285,0.0,1.0
2015-06-05,86.05,86.5,84.91,85.01,3937629,66.0306591506831,66.3759676529238,65.1558776116735,65.2326128343936,5131449.23597957,0.0,1.0
2015-06-08,86.15,86.48,85.78,85.8,3355823,66.1073943734033,66.3606206083797,65.8234740493387,65.8388210938828,4373249.83370263,0.0,1.0
2015-06-09,86.73,87.62,86.42,86.46,3984912,66.5524586651801,67.2354021473894,66.3145794747477,66.3452735638357,5193067.61450756,0.0,1.0
2015-06-10,88.48,88.71,87.36,87.45,4717130,67.8953250627826,68.0718160750389,67.035890568317,67.1049522687651,6147281.3041849,0.0,1.0
2015-06-11,88.17,88.76,87.92,88.62,2872879,67.6574458723502,68.110183686399,67.4656078155498,68.0027543745908,3743885.66053626,0.0,1.0
2015-06-12,87.85,88.409,87.5701,87.95,2212758,67.4118931596457,67.8408430546513,67.197111271252,67.4886283823658,2883627.52014161,0.0,1.0
2015-06-15,87.13,87.39,86.35,87.14,2721010,66.8593995560607,67.058911135133,66.2608648188435,66.8670730783327,3545972.63622163,0.0,1.0
2015-06-16,86.59,87.02,86.24,86.79,2895860,66.4450293533719,66.7749908110685,66.1764560738514,66.5984997988122,3773834.09775369,0.0,1.0
2015-06-17,87.25,87.55,86.32,86.89,3402771,66.9514818233248,67.1816874914853,66.2378442520275,66.6752350215323,4434431.64609043,0.0,1.0
2015-06-18,87.44,87.74,86.83,86.83,3373646,67.0972787464931,67.3274844146535,66.6291938879002,66.6291938879002,4396476.45554356,0.0,1.0
2015-06-19,87.52,87.96,87.1508,87.27,3910331,67.1586669246692,67.4963019046378,66.8753604823865,66.9668288678689,5095874.95987489,0.0,1.0
2015-06-22,88.27,88.32,87.71,87.97,3648566,67.7341810950703,67.7725487064304,67.3044638478375,67.5039754269099,4754747.3906559,0.0,1.0
2015-06-23,88.45,88.6204,88.01,88.42,2538952,67.8723044959666,68.0030613154817,67.5346695159979,67.8492839291505,3308717.83517157,0.0,1.0
2015-06-24,88.17,88.81,88.07,88.79,3413446,67.6574458723502,68.1485512977591,67.58071064963,68.133204253215,4448343.11936383,0.0,1.0
2015-06-25,86.72,88.3292,86.66,88.22,3234196,66.5447851429081,67.7796083469206,66.498744009276,67.6958134837102,4214747.65479637,0.0,1.0
2015-06-26,86.82,86.95,85.81,86.5,4387343,66.6215203656282,66.7212761551644,65.8464946161548,66.3759676529238,5717508.65440353,0.0,1.0
2015-06-29,85.3,86.74,85.1,86.22,4747217,65.455144980282,66.5601321874521,65.3016745348418,66.1611090293074,6186490.15630452,0.0,1.0
2015-06-30,84.82,86.25,84.8,86.09,4077877,65.0868159112254,66.1841295961234,65.0714688666813,66.0613532397712,5314217.97636817,0.0,1.0
2015-07-01,83.95,85.45,83.54,85.39,5296181,64.4192194735601,65.5702478143623,64.1046050604075,65.5242066807302,6901890.43865217,0.0,1.0
2015-07-02,84.38,84.78,83.85,84.53,2582215,64.7491809312567,65.0561218221373,64.34248425084,64.8642837653369,3365097.42001722,0.0,1.0
2015-07-06,83.15,84.15,82.73,83.65,4896585,63.805337691799,64.5726899190004,63.4830497563744,64.1890138053997,6381143.92116652,0.0,1.0
2015-07-07,83.99,84.12,81.85,82.99,5192869,64.4499135626482,64.5496693521844,62.8077797964371,63.6825613354467,6767256.04738079,0.0,1.0
2015-07-08,82.27,83.23,81.76,83.05,4325075,63.1300677318617,63.8667258699751,62.738718095989,63.7286024690788,5636362.08599244,0.0,1.0
2015-07-09,81.69,83.7,81.46,83.43,4570662,62.6850034400849,64.2273814167598,62.5085124278285,64.0201963154154,5956406.76859623,0.0,1.0
2015-07-10,82.15,82.91,81.87,82.64,3495037,63.0379854645975,63.6211731572706,62.8231268409811,63.4139880559262,4554671.08337792,0.0,1.0
2015-07-13,83.64,84.03,82.6801,82.87,4228547,64.1813402831277,64.4806076517362,63.444758880237,63.5904790681826,5510568.48485565,0.0,1.0
2015-07-14,84.46,84.68,83.52,83.53,3796415,64.8105691094328,64.9793865994172,64.0892580158635,64.0969315381355,4947421.62128818,0.0,1.0
2015-07-15,84.16,84.86,83.75,84.55,3661720,64.5803634412724,65.1175100003134,64.2657490281198,64.879630809881,4771889.45336676,0.0,1.0
2015-07-16,83.76,84.89,83.41,84.75,3685980,64.8642837653369,65.7393630472714,64.5932415098705,65.6309461450848,4759748.6147683,0.77,1.0
2015-07-17,83.16,83.65,82.76,83.55,2931494,64.3996398988231,64.7790990564761,64.0898773211472,64.7016584120571,3785472.11479757,0.0,1.0
2015-07-20,82.25,83.29,82.14,83.06,4290853,63.6949300346104,64.5003127365677,63.6097453257495,64.3221992544041,5540828.11706096,0.0,1.0
2015-07-21,82.22,82.89,81.25,81.8,4691867,63.6716978412847,64.1905501588918,62.9205235904206,63.3464471347249,6058662.13433797,0.0,1.0
2015-07-22,79.76,81.12,79.15,81.0,10152585,61.7666579885778,62.8198507526759,61.294270057622,62.7269219793731,13110150.4593262,0.0,1.0
2015-07-23,76.88,79.04,76.65,77.7,13909914,59.5363674293112,61.2090853487611,59.3582539471475,60.1713807135468,17962032.8631859,0.0,1.0
2015-07-24,76.1,77.09,75.85,76.91,9174803,58.9323304028431,59.698992782591,58.7387287917957,59.5595996226369,11847529.2513855,0.0,1.0
2015-07-27,75.32,75.72,74.77,75.18,10269561,58.3282933763751,58.638055954051,57.9023698320707,58.2198764741885,13261202.9213475,0.0,1.0
2015-07-28,77.78,78.15,75.79,75.92,15697569,60.233333229082,60.5198636134322,58.6922644051443,58.792937242889,20270452.4449345,0.0,1.0
2015-07-29,77.33,77.46,76.51,77.3,13794814,59.8848503291966,59.9855231669412,59.249837044961,59.8616181358709,17813402.9016669,0.0,1.0
2015-07-30,78.35,78.37,76.68,76.98,7385967,60.6747449022702,60.690233031154,59.3814861404732,59.6138080737302,9537584.63067469,0.0,1.0
2015-07-31,78.63,79.04,78.15,78.6,6203569,60.8915787066433,61.2090853487611,60.5198636134322,60.8683465133176,8010740.41486105,0.0,1.0
2015-08-03,77.26,78.43,76.75,78.42,6443173,59.8306418781033,60.7366974178054,59.4356945915665,60.7289533533635,8320143.83188798,0.0,1.0
2015-08-04,76.6,77.86,76.32,77.33,5822280,59.319533624938,60.2952857446172,59.1026998205649,59.8848503291966,7518377.51827008,0.0,1.0
2015-08-05,76.88,77.922,76.72,77.5,4161973,59.5363674293112,60.3432989441569,59.4124623982408,60.0164994247088,5374403.88212986,0.0,1.0
2015-08-06,77.46,77.65,76.183,76.98,5609216,59.9855231669412,60.1326603913373,58.9966061377109,59.6138080737302,7243245.5102676,0.0,1.0
2015-08-07,77.29,78.15,76.94,77.52,7851288,59.853874071429,60.5198636134322,59.5828318159626,60.0319875535926,10138459.0209787,0.0,1.0
2015-08-10,80.16,80.31,77.9,78.04,9041444,62.0764205662537,62.1925815328822,60.3262620023848,60.4346789045713,11675321.2319397,0.0,1.0
2015-08-11,78.04,78.93,77.2301,78.73,8992532,60.4346789045713,61.1239006399003,59.807487125422,60.9690193510623,11612160.6005078,0.0,1.0
2015-08-12,78.92,79.12,76.92,77.31,9362928,61.1161565754584,61.2710378642963,59.5673436870788,59.8693622003128,12090457.2401845,0.0,1.0
2015-08-13,77.76,78.58,77.7,78.55,5662297,60.2178451001982,60.8528583844338,60.1713807135468,60.8296261911081,7311789.61962807,0.0,1.0
2015-08-14,78.49,78.73,77.601,77.66,3811537,60.7831618044567,60.9690193510623,60.094714475572,60.1404044557792,4921881.82135771,0.0,1.0
2015-08-17,78.54,78.64,77.21,78.13,5226840,60.8218821266662,60.8993227710852,59.7919215558938,60.5043754845484,6749478.95800181,0.0,1.0
2015-08-18,78.82,79.0,78.18,78.51,5146351,61.0387159310394,61.1781090909935,60.5430958067579,60.7986499333405,6645542.58117554,0.0,1.0
2015-08-19,77.41,78.54,77.05,78.25,5861319,59.9468028447318,60.8218821266662,59.6680165248234,60.5973042578512,7568789.03058754,0.0,1.0
2015-08-20,76.41,77.83,76.41,77.28,7767308,59.172396400542,60.2720535512915,59.172396400542,59.8461300069871,10030014.6754672,0.0,1.0
2015-08-21,75.0,76.3,74.96,75.94,11804525,58.0804833142344,59.0872116916811,58.0495070564668,58.8084253717728,15243319.6915739,0.0,1.0
2015-08-24,72.82,74.88,70.23,71.82,15207831,56.3922772659006,57.9875545409316,54.3865645754491,55.6178708217108,19638048.1000657,0.0,1.0
2015-08-25,72.06,75.49,72.03,75.22,9423747,55.8037283683164,58.4599424718874,55.7804961749907,58.2508527319561,12168993.518461,0.0,1.0
2015-08-26,73.87,74.08,72.53,73.82,8285786,57.2054040322999,57.3680293855798,56.1676993970856,57.1666837100904,10699531.3148109,0.0,1.0
2015-08-27,75.66,76.22,74.2299,74.99,8537646,58.5915915673996,59.0252591761459,57.4841129115638,58.0727392497925,11024761.0464197,0.0,1.0
2015-08-28,75.95,76.015,74.63,75.17,6649476,58.8161694362147,58.866505855087,57.7939529298841,58.2121324097466,8586545.28237673,0.0,1.0
2015-08-31,76.44,76.77,74.9,75.14,7019552,59.1956285938677,59.4511827204503,58.0030426698154,58.1889002164209,9064428.70235161,0.0,1.0
2015-09-01,74.9,75.94,74.4599,75.0,9053087,58.0030426698154,58.8084253717728,57.6622263937275,58.0804833142344,11690355.9725302,0.0,1.0
2015-09-02,76.1,76.16,74.95,75.9,5325772,58.9323304028431,58.9787947894945,58.0417629920249,58.7774491140052,6877230.99408347,0.0,1.0
2015-09-03,74.45,76.005,73.775,75.95,11077090,57.65455976993,58.8587617906451,57.1318354201019,58.8161694362147,14303974.4608391,0.0,1.0
2015-09-04,73.1,73.66,72.35,73.0,12007985,56.6091110702738,57.04277867902,56.0283062371314,56.5316704258548,15506049.9432738,0.0,1.0
2015-09-08,74.3,74.62,73.56,74.58,5647496,57.5383988033015,57.7862088654423,56.9653380346011,57.7552326076747,7292676.91710467,0.0,1.0
2015-09-09,72.96,75.2,72.78,75.0,5859208,56.5006941680872,58.2353646030723,56.361301008133,58.0804833142344,7566063.07186672,0.0,1.0
2015-09-10,72.42,73.31,72.03,72.89,6106852,56.0825146882247,56.7717364235536,55.7804961749907,56.4464857169939,7885848.63390333,0.0,1.0
2015-09-11,72.63,72.92,71.879,72.23,4413604,56.2451400415046,56.4697179103196,55.663560801918,55.9353774638287,5699337.90338954,0.0,1.0
2015-09-14,72.77,72.89,72.01,72.35,4232153,56.3535569436911,56.4464857169939,55.7650080461069,56.0283062371314,5465028.12799784,0.0,1.0
2015-09-15,74.58,74.74,72.645,73.02,5109378,57.7552326076747,57.879137638745,56.2567561381674,56.5471585547386,6597798.91855831,0.0,1.0
2015-09-16,75.64,75.87,74.58,74.85,5225786,58.5761034385158,58.7542169206795,57.7552326076747,57.9643223476059,6748117.91560875,0.0,1.0
2015-09-17,74.06,75.6802,73.91,75.4,7744980,57.352541256696,58.6072345775723,57.2363802900675,58.3902458919103,10001182.2707687,0.0,1.0
2015-09-18,71.86,73.5,71.61,73.33,9260117,55.6488470794784,56.9188736479497,55.455245468431,56.7872245524374,11957696.2065292,0.0,1.0
2015-09-21,72.16,72.839,71.91,72.3,7594884,55.8811690127354,56.4069909883402,55.6875674016879,55.9895859149219,9807361.56960316,0.0,1.0
2015-09-22,71.68,71.8,70.64,71.12,5717210,55.5094539195243,55.602382692827,54.7040712175669,55.075786310778,7382699.41178178,0.0,1.0
2015-09-23,70.2,71.81,70.16,71.67,4754274,54.3633323821234,55.6101267572689,54.3323561243558,55.5017098550824,6139249.01538503,0.0,1.0
2015-09-24,65.8,66.7,64.65,66.2,22583768,50.9559440276883,51.6529098274591,50.06537661687,51.2657066053642,29162680.8757097,0.0,1.0
2015-09-25,64.98,65.77,64.74,65.0,12364679,50.3209307434527,50.9327118343626,50.1350731968471,50.3364188723365,15966653.0318408,0.0,1.0
2015-09-28,63.79,64.32,62.99,64.24,12513909,49.3993870748668,49.8098224902874,48.779861919515,49.7478699747522,16159355.4571882,0.0,1.0
2015-09-29,64.31,65.385,63.6,63.65,8784296,49.8020784258455,50.6345653533495,49.2522498504707,49.2909701726802,11343263.0447573,0.0,1.0
2015-09-30,65.36,65.64,64.15,64.95,7829920,50.6152051922448,50.8320389966179,49.6781733947751,50.297698550127,10110866.2753858,0.0,1.0
2015-10-01,64.39,66.1,63.61,65.63,7932800,49.8640309413807,51.1882659609452,49.2599939149126,50.824294932176,10243716.4095394,0.0,1.0
2015-10-02,65.7,65.73,63.1,63.79,8782179,50.8785033832693,50.901735576595,48.8650466283759,49.3993870748668,11340529.3381671,0.0,1.0
2015-10-05,69.18,69.48,66.515,66.69,10658962,53.5734378090498,53.8057597423067,51.509644635284,51.6451657630172,13764040.9373811,0.0,1.0
2015-10-06,70.82,71.15,69.08,69.54,9664015,54.843464377521,55.0990185041037,53.4959971646308,53.8522241289581,12479254.3663693,0.0,1.0
2015-10-07,70.38,72.71,69.15,71.36,8395534,54.5027255420775,56.3070925570397,53.5502056157241,55.2616438573835,10841250.176816,0.0,1.0
2015-10-08,71.84,72.18,69.85,70.32,6091642,55.6333589505946,55.8966571416192,54.0922901266569,54.4562611554261,7866207.78494847,0.0,1.0
2015-10-09,71.3,72.49,70.86,72.34,5573530,55.2151794707321,56.136723139318,54.8744406352886,56.0205621726895,7197163.76563886,0.0,1.0
2015-10-12,70.5,71.53,70.32,71.51,4643461,54.5956543153803,55.3932929528958,54.4562611554261,55.377804824012,5996154.90655961,0.0,1.0
2015-10-13,70.17,71.03,69.26,69.96,4724800,54.3401001887977,55.0060897308009,53.635390324585,54.1774748355178,6101188.89821899,0.0,1.0
2015-10-14,70.71,71.06,69.57,70.11,4042585,54.7582796686602,55.0293219241266,53.8754563222838,54.2936358021463,5220236.7766057,0.0,1.0
2015-10-15,70.83,70.915,69.76,70.47,4547862,54.8512084419629,54.9170329897191,54.0225935466799,54.5724221220546,5872706.81193533,0.0,1.0
2015-10-16,69.68,70.835,69.111,70.62,8309903,53.9606410311447,54.8550804741839,53.5200037644007,54.6885830886831,10730673.8759052,0.0,1.0
2015-10-19,69.27,69.47,68.8,69.25,5711976,53.6431343890269,53.7980156778648,53.2791633602577,53.6276462601431,7375940.68703295,0.0,1.0
2015-10-20,70.27,71.19,68.51,68.86,6385839,54.4175408332167,55.1299947618713,53.0545854914426,53.325627746909,8246107.77442724,0.0,1.0
2015-10-21,69.67,71.9,69.58,70.59,8727727,53.9528969667028,55.679823337246,53.8832003867257,54.6653508953574,11270214.8406464,0.0,1.0
2015-10-22,70.88,72.83,67.81,67.92,13908496,55.4862217261986,57.0127190789932,53.082966919491,53.1690770265718,17767189.1473289,0.77,1.0
2015-10-23,71.75,72.43,70.66,71.71,7942513,56.1672743912916,56.6995914168815,55.3140015120371,56.1359616250804,10146038.132097,0.0,1.0
2015-10-26,71.52,72.3,71.42,71.79,6254526,55.9872259855773,56.5978249266952,55.9089440700494,56.1985871575028,7989745.72584171,0.0,1.0
2015-10-27,70.39,71.08,68.34,70.18,8280476,55.1026403401117,55.6427855572544,53.4978610717891,54.938248317503,10577763.6433096,0.0,1.0
2015-10-28,71.97,72.11,70.476,70.75,5486887,56.339494605453,56.4490892871921,55.1699627874657,55.3844552360123,7009137.37610595,0.0,1.0
2015-10-29,71.97,72.57,71.28,71.49,4320856,56.339494605453,56.8091860986206,55.7993493883103,55.9637414109189,5519609.44090367,0.0,1.0
2015-10-30,72.99,73.28,71.63,72.27,7388715,57.1379701438379,57.3649876988689,56.0733360926581,56.5743403520368,9438597.59967622,0.0,1.0
2015-11-02,74.34,74.64,72.83,73.0,5876460,58.194776003465,58.4296217500488,57.0127190789932,57.1457983353907,7506791.26892745,0.0,1.0
2015-11-03,74.75,75.32,74.2,74.44,5006020,58.5157318571296,58.9619387756388,58.0851813217259,58.273057918993,6394861.40092439,0.0,1.0
2015-11-04,74.55,75.93,74.3275,75.34,5478414,58.3591680260737,59.4394584603592,58.184990764024,58.9775951587444,6998313.67571121,0.0,1.0
2015-11-05,74.22,75.56,73.21,74.65,6238869,58.1008377048315,59.1498153729058,57.3101903579994,58.4374499416016,7969744.93779965,0.0,1.0
2015-11-06,73.84,73.85,72.33,73.42,5538088,57.8033664258254,57.8111946173782,56.6213095013536,57.474582380608,7074543.28710684,0.0,1.0
2015-11-09,71.89,73.605,71.48,73.43,5914678,56.2768690730307,57.6194039243347,55.9559132193662,57.4824105721608,7555612.25106905,0.0,1.0
2015-11-10,72.43,72.58,71.63,71.79,4373753,56.6995914168815,56.8170142901734,56.0733360926581,56.1985871575028,5587181.88039147,0.0,1.0
2015-11-11,71.91,72.85,71.82,72.54,4190694,56.2925254561363,57.0283754620988,56.2220717321611,56.7857015239622,5353336.04413995,0.0,1.0
2015-11-12,68.66,70.99,68.41,70.82,8731737,53.7483632014785,55.5723318332793,53.5526584126586,55.4392525768818,11154219.9001049,0.0,1.0
2015-11-13,69.63,70.13,68.5,68.7,6429566,54.5076977820994,54.8991073597391,53.6231121366338,53.7796759676896,8213347.81684769,0.0,1.0
2015-11-16,70.39,70.62,69.23,69.48,5167643,55.1026403401117,55.2826887458259,54.1945701199877,54.3902749088075,6601324.15660688,0.0,1.0
2015-11-17,69.39,70.36,69.05,70.13,4811991,54.3198211848324,55.0791557654533,54.0536626720374,54.8991073597391,6147002.11095752,0.0,1.0
2015-11-18,70.32,70.45,69.378,69.9,3788000,55.0478429992421,55.1496094894285,54.310427354969,54.7190589540248,4838920.93653274,0.0,1.0
2015-11-19,70.02,70.11,68.6,69.5,6294556,54.8129972526583,54.8834509766335,53.7013940521617,54.4059312919131,8040881.41884314,0.0,1.0
2015-11-20,71.14,71.21,70.1601,70.48,6494967,55.6897547065712,55.7445520474407,54.922670216313,55.1730940640868,8296893.29418934,0.0,1.0
2015-11-23,71.02,71.9,70.885,70.98,3847426,55.5958164079377,56.2846972645835,55.490135821975,55.5645036417265,4914833.74423453,0.0,1.0
2015-11-24,71.4,71.7099,70.44,70.78,3846515,55.8932876869438,56.1358833431649,55.1417812978757,55.4079398106706,4913670.00163338,0.0,1.0
2015-11-25,71.49,71.89,70.725,71.74,3492996,55.9637414109189,56.2768690730307,55.3648847571303,56.1594461997388,4462072.72323789,0.0,1.0
2015-11-27,71.22,71.53,70.7,71.18,1642061,55.7523802389935,55.9950541771301,55.3453142782483,55.7210674727824,2097624.96091972,0.0,1.0
2015-11-30,72.65,72.79,71.15,71.33,5632804,56.871811631043,56.9814063127821,55.697582898124,55.8384903460743,7195536.74946815,0.0,1.0
2015-12-01,71.56,72.64,70.85,72.33,6578315,56.0185387517885,56.8639834394902,55.4627371515402,56.6213095013536,8403364.88400406,0.0,1.0
2015-12-02,71.03,72.13,70.62,71.2,5068182,55.6036445994905,56.4647456702977,55.2826887458259,55.736723855888,6474269.26873241,0.0,1.0
2015-12-03,69.64,71.22,69.37,71.15,8130772,54.5155259736522,55.7523802389935,54.3041648017268,55.697582898124,10386526.6264451,0.0,1.0
2015-12-04,69.98,70.03,68.8,69.36,5251614,54.7816844864472,54.8208254442111,53.8579578832176,54.296336610174,6708591.58795893,0.0,1.0
2015-12-07,68.36,68.73,67.72,68.68,6805815,53.5135174548947,53.803160542348,53.0125131955159,53.7640195845841,8693981.17573087,0.0,1.0
2015-12-08,66.54,67.16,66.18,66.99,6865450,52.0887865922863,52.5741344685595,51.8069716963857,52.441055212162,8770160.96719079,0.0,1.0
2015-12-09,65.91,67.02,65.16,66.3,8578009,51.5956105244603,52.4645397868204,51.0084961580008,51.9009099950193,10957842.4878211,0.0,1.0
2015-12-10,66.38,67.09,65.91,65.98,5768742,51.9635355274416,52.5193371276899,51.5956105244603,51.6504078653299,7369188.60645611,0.0,1.0
2015-12-11,65.43,66.1,64.48,65.38,7564406,51.2198573299262,51.7443461639634,50.4761791324109,51.1807163721623,9663031.30037854,0.0,1.0
2015-12-14,66.12,66.18,64.73,65.63,7370202,51.760002547069,51.8069716963857,50.6718839212307,51.3764211609821,9414948.45941802,0.0,1.0
2015-12-15,66.75,66.96,65.24,65.46,6061216,52.2531786148949,52.4175706375036,51.0711216904232,51.2433419045846,7742804.91110012,0.0,1.0
2015-12-16,67.72,67.88,66.14,66.22,6746502,53.0125131955159,53.1377642603606,51.7756589301746,51.8382844625969,8618212.71809926,0.0,1.0
2015-12-17,64.9,67.505,64.88,67.18,6799955,50.8049631776282,52.8442070771308,50.7893067945226,52.5897908516651,8686495.41102969,0.0,1.0
2015-12-18,65.11,65.87,64.1,64.6,13435478,50.9693552002369,51.5642977582491,50.1787078534047,50.5701174310444,17162939.7535705,0.0,1.0
2015-12-21,65.24,65.82,64.38,65.59,5311466,51.0711216904232,51.5251568004852,50.3978972168829,51.3451083947709,6785048.58265095,0.0,1.0
2015-12-22,68.41,68.79,66.11,66.25,9696381,53.5526584126586,53.8501296916648,51.7521743555162,51.8617690372553,12386489.1841337,0.0,1.0
2015-12-23,69.89,70.49,68.985,69.59,7586025,54.711230762472,55.1809222556396,54.0027794269442,54.4763850158882,9690648.1514152,0.0,1.0
2015-12-24,69.38,69.9,69.06,69.75,2322144,54.3119929932796,54.7190589540248,54.0614908635902,54.6016360807329,2966386.2775195,0.0,1.0
2015-12-28,68.58,69.18,68.03,69.12,3883803,53.6857376690561,54.1554291622237,53.2551871336525,54.108460012907,4961302.96992309,0.0,1.0
2015-12-29,69.19,69.57,68.62,69.22,3539271,54.1632573537765,54.4607286327826,53.7170504352673,54.1867419284349,4521185.9931265,0.0,1.0
2015-12-30,68.69,69.63,68.57,68.66,3158522,53.7718477761368,54.5076977820994,53.6779094775033,53.7483632014785,4034804.18012124,0.0,1.0
2015-12-31,67.96,69.1,67.94,68.45,4356422,53.2003897927829,54.0928036298014,53.1847334096773,53.5839711788698,5565042.66741601,0.0,1.0
2016-01-04,67.99,68.085,65.72,66.88,8586461,53.2238743674413,53.2982421871928,51.4468748849572,52.3549451050813,10968639.3620966,0.0,1.0
2016-01-05,67.28,68.44,66.42,68.38,6132939,52.668072767193,53.576142987317,51.9948482936528,53.5291738380002,7834426.32776615,0.0,1.0
2016-01-06,66.22,66.85,65.62,65.98,6639083,51.8382844625969,52.3314605304229,51.3685929694293,51.6504078653299,8480992.00846848,0.0,1.0
2016-01-07,63.94,65.5246,63.66,65.08,8601168,50.05345678856,51.2939120220157,49.8342674250818,50.9458706255785,10987426.5876018,0.0,1.0
2016-01-08,63.29,64.53,62.93,64.33,8277398,49.5446243376285,50.5153200901749,49.2628094417279,50.358756259119,10573831.7006901,0.0,1.0
2016-01-11,61.47,63.7,60.85,63.67,9669268,48.1198934750201,49.865580191293,47.6345455987469,49.8420956166346,12351854.1093311,0.0,1.0
2016-01-12,61.6,62.5,60.39,62.44,8592650,48.2216599652064,48.9261972049578,47.2744487873184,48.8792280556411,10976545.4026658,0.0,1.0
2016-01-13,60.89,62.76,60.39,62.07,7237267,47.6658583649581,49.1297301853304,47.2744487873184,48.5895849681877,9245132.73748086,0.0,1.0
2016-01-14,62.27,62.97,60.38,61.24,9241746,48.7461487992436,49.2941222079391,47.2666205957657,47.9398450693059,11805722.864181,0.0,1.0
2016-01-15,59.87,60.09,58.75,59.52,12674231,47.4701535761383,47.6445887487915,46.5821199699035,47.1926430741899,15984911.6298504,0.77,1.0
2016-01-19,59.03,60.54,58.48,60.26,8500032,46.8041283714622,48.0013879655823,46.3680404398291,47.7793795640236,10720355.3707441,0.0,1.0
2016-01-20,58.81,59.38,56.36,58.08,10857465,46.629693198809,47.0816388734106,44.6871196851704,46.0508855804595,13693581.7683293,0.0,1.0
2016-01-21,59.69,60.42,58.25,59.0,8798165,47.327433889422,47.9062415077714,46.1856763956916,46.7803417570095,11096364.744326,0.0,1.0
2016-01-22,60.98,62.56,60.6,61.23,7811195,48.3502583108888,49.6030200053985,48.0489611944877,48.5484800979948,9851584.82581939,0.0,1.0
2016-01-25,57.91,59.35,57.76,58.96,10969851,45.9160947652274,47.0578522589579,45.7971616929639,46.7486262710725,13835324.5122033,0.0,1.0
2016-01-26,59.16,59.66,58.09,58.4,8138377,46.9072037007573,47.3036472749693,46.0588144519438,46.3046094679552,10264231.1912579,0.0,1.0
2016-01-27,58.32,59.89,57.46,58.43,11007841,46.2411784960812,47.4860113191068,45.5592955484367,46.3283960824079,13883238.0142389,0.0,1.0
2016-01-28,61.08,62.45,58.57,62.01,13566430,48.4295470257312,49.5158024190719,46.4394002831872,49.1669320737654,17110165.0808283,0.0,1.0
2016-01-29,62.24,62.29,60.76,61.69,8220636,49.3492961179029,49.3889404753241,48.1758231382355,48.9132081862698,10367977.355089,0.0,1.0
2016-02-01,62.7,63.08,61.378,61.97,5955617,49.7140242061779,50.015321322579,48.6658273959615,49.1352165878284,7511304.74474034,0.0,1.0
2016-02-02,60.67,61.55,60.48,61.28,6281128,48.1044632948774,48.8022039854904,47.9538147366768,48.588124455416,7921843.62236883,0.0,1.0
2016-02-03,63.27,63.6,59.8,61.47,8331773,50.1659698807795,50.4276226397594,47.4146514757486,48.7387730136165,10508144.843263,0.0,1.0
2016-02-04,65.96,66.99,63.6,63.6,12598022,52.2988363100398,53.1155100729164,50.4276226397594,50.4276226397594,15888795.8078807,0.0,1.0
2016-02-05,66.12,66.76,65.18,65.67,7462074,52.4256982537876,52.9331460287789,51.6803843342691,52.0688990369968,9411268.6967284,0.0,1.0
2016-02-08,64.58,65.64,63.66,65.42,6315489,51.2046520452148,52.0451124225441,50.4751958686648,51.8706772498909,7965180.1805011,0.0,1.0
2016-02-09,63.93,64.41,63.12,63.9,5637846,50.6892753987393,51.0698612299827,50.0470368085159,50.6654887842866,7110527.65984034,0.0,1.0
2016-02-10,62.14,64.38,62.0,64.27,5954833,49.2700074030605,51.04607461553,49.1590032022812,50.9588570292034,7510315.95333218,0.0,1.0
2016-02-11,61.41,62.31,60.51,60.91,7054856,48.6911997847111,49.4047982182926,47.9776013511296,48.2947562104991,8897679.84513776,0.0,1.0
2016-02-12,63.15,63.47,61.82,61.99,4297399,50.0708234229686,50.3245473104643,49.0162835155649,49.1510743307969,5419937.76610256,0.0,1.0
2016-02-16,65.21,65.55,63.51,64.16,4819113,51.7041709487218,51.973752579186,50.3562627964012,50.8716394428768,6077930.52211717,0.0,1.0
2016-02-17,67.26,67.79,65.72,66.0,7373571,53.3295896029908,53.7498197916555,52.108543394418,52.3305517959767,9299647.51561086,0.0,1.0
2016-02-18,66.12,67.6,65.14,67.15,6175536,52.4256982537876,53.5991712334549,51.6486688483322,53.2423720166642,7788669.56322322,0.0,1.0
2016-02-19,65.42,65.52,64.08,64.92,4994861,51.8706772498909,51.9499659647333,50.8082084710028,51.4742336756789,6299586.27773049,0.0,1.0
2016-02-22,67.31,67.52,66.35,66.41,5787709,53.369233960412,53.535740261581,52.6080622979251,52.6556355268305,7299536.90320858,0.0,1.0
2016-02-23,65.78,67.24,65.7,67.11,5599185,52.1561166233235,53.3137318600223,52.0926856514496,53.2106565307272,7061767.88352557,0.0,1.0
2016-02-24,65.88,65.97,63.0673,64.7,6439213,52.2354053381658,52.306765181524,50.005251655794,51.2997985030257,8121222.56338742,0.0,1.0
2016-02-25,66.47,66.47,64.844,65.89,4276889,52.703208755736,52.703208755736,51.4139742523987,52.2433342096501,5394070.27658557,0.0,1.0
2016-02-26,66.87,68.0,66.45,67.39,4149637,53.0203636151055,53.9163260928245,52.6873510127675,53.4326649322859,5233578.33236255,0.0,1.0
2016-02-29,67.7,68.5779,66.49,67.14,8642053,53.6784599482973,54.3745355758987,52.7190664987044,53.23444314518,10899474.1776037,0.0,1.0
2016-03-01,69.09,69.49,67.34,68.44,4450951,54.7805730846065,55.0977279439761,53.3930205748647,54.265196438131,5613599.62618596,0.0,1.0
2016-03-02,69.38,69.9285,68.21,68.75,4801267,55.0105103576495,55.44540895856,54.0828323939935,54.5109914541424,6055422.90544627,0.0,1.0
2016-03-03,71.75,72.08,69.39,69.62,7172432,56.8896528994141,57.151305658394,55.0184392291337,55.2008032732712,9045968.28723664,0.0,1.0
2016-03-04,72.84,73.96,71.54,72.09,9521320,57.7538998911961,58.6419334974309,56.7231465982451,57.1592345298782,12008417.6152011,0.0,1.0
2016-03-07,74.77,75.73,72.8,72.8,10740236,59.2841720876542,60.0453437501412,57.7221844052592,57.7221844052592,13545730.9673256,0.0,1.0
2016-03-08,71.73,74.11,71.52,73.78,8693517,56.8737951564456,58.7608665696945,56.7072888552766,58.4992138107146,10964381.2707534,0.0,1.0
2016-03-09,71.87,72.7,71.26,72.33,4907872,56.984799357225,57.6428956904168,56.5011381966864,57.3495274454999,6189874.57389859,0.0,1.0
2016-03-10,71.36,72.03,70.49,72.03,6352292,56.5804269115288,57.1116613009728,55.8906150924,57.1116613009728,8011596.62207561,0.0,1.0
2016-03-11,72.8,73.1,72.2781,72.36,4786518,57.7221844052592,57.9600505497863,57.3083766024967,57.3733140599527,6036821.26708031,0.0,1.0
2016-03-14,72.73,73.44,72.1301,72.73,5059967,57.6666823048695,58.2296321802505,57.19102930453,57.6666823048695,6381698.84586761,0.0,1.0
2016-03-15,72.44,72.47,70.86,71.44,4674745,57.4367450318266,57.4605316462793,56.1839833373168,56.6438578834027,5895851.64710074,0.0,1.0
2016-03-16,74.34,74.51,72.2,72.59,6641173,58.943230613832,59.078021429064,57.2464521162048,57.5556781040902,8375937.24807042,0.0,1.0
2016-03-17,75.9,76.3,73.52,74.2,13313886,60.1801345653732,60.4972894247428,58.2930631521244,58.8322264130526,16791653.1709027,0.0,1.0
2016-03-18,75.47,76.94,74.64,76.08,13750189,59.839193091551,61.0047371997341,59.1810967583591,60.3228542520895,17341924.418037,0.0,1.0
2016-03-21,75.89,76.35,75.04,75.53,4315719,60.172205693889,60.536933782164,59.4982516177287,59.8867663204564,5443043.19798705,0.0,1.0
2016-03-22,75.55,76.08,75.24,75.59,3625524,59.9026240634249,60.3228542520895,59.6568290474135,59.9343395493618,4572559.92508752,0.0,1.0
2016-03-23,73.68,75.12,73.57,74.97,5352806,58.4199250958722,59.5616825896026,58.3327075095456,59.442749517339,6751031.35501738,0.0,1.0
2016-03-24,75.29,75.35,72.73,72.93,7035055,59.6964734048347,59.7440466337401,57.6666823048695,57.8252597345543,8872706.55601413,0.0,1.0
2016-03-28,75.32,75.55,74.46,75.15,3425417,59.7202600192874,59.9026240634249,59.0383770716428,59.5854692040553,4320182.26907711,0.0,1.0
2016-03-29,76.01,76.05,74.19,74.97,4085003,60.2673521516999,60.2990676376368,58.8242975415684,59.442749517339,5152061.05701198,0.0,1.0
2016-03-30,76.51,77.25,76.01,76.94,4886350,60.6637957259118,61.2505322157455,60.2673521516999,61.0047371997341,6162730.73628844,0.0,1.0
2016-03-31,76.54,77.13,76.24,76.3,4348712,60.6875823403645,61.1553857579346,60.4497161958373,60.4972894247428,5484654.41600917,0.0,1.0
2016-04-01,76.79,76.87,74.67,75.65,4878268,60.8858041274705,60.9492350993444,59.2048833728118,59.9819127782673,6152537.60853241,0.0,1.0
2016-04-04,75.72,77.04,75.42,76.56,4349545,60.0374148786569,61.0840259145765,59.7995487341298,60.703440083333,5485705.00688033,0.0,1.0
2016-04-05,75.24,75.85,74.6,75.32,4386799,59.6568290474135,60.140490207952,59.1493812724222,59.7202600192874,5532690.25575724,0.0,1.0
2016-04-06,75.22,75.57,73.7,75.52,4929473,59.640971304445,59.9184818063933,58.4357828388407,59.8788374489721,6217118.04737769,0.0,1.0
2016-04-07,74.17,74.68,73.76,74.49,4800823,58.8084397985999,59.2128122442961,58.4833560677461,59.0621636860955,6054862.92663859,0.0,1.0
2016-04-08,74.35,75.25,74.0,75.03,4911247,58.9511594853162,59.6647579188977,58.6736489833678,59.4903227462444,6194131.16956509,0.0,1.0
2016-04-11,74.63,75.779,74.61,74.61,3902692,59.1731678868749,60.0841952204139,59.1573101439064,59.1573101439064,4922127.95699592,0.0,1.0
2016-04-12,76.1,76.74,74.47,75.06,5126605,60.338711995058,60.8461597700493,59.0463059431271,59.5141093606972,6465743.59313393,0.0,1.0
2016-04-13,79.13,79.16,76.56,76.87,9364972,62.7411600547824,62.7649466692351,60.703440083333,60.9492350993444,11811229.4020855,0.0,1.0
2016-04-14,79.05,79.72,78.37,79.44,5372195,62.6777290829085,63.2089634723525,62.1385658219802,62.9869550707938,6775485.02416631,0.0,1.0
2016-04-15,79.17,79.78,78.73,79.38,5507920,62.7728755407193,63.2565367012579,62.4240051954128,62.9393818418884,6946663.23063593,0.0,1.0
2016-04-18,79.25,79.87,78.14,78.47,4821586,62.8363065125933,63.3278965446161,61.9562017778427,62.2178545368226,6081049.50317886,0.0,1.0
2016-04-19,80.39,80.89,79.4601,79.99,6281526,63.7401978617965,64.1366414360084,63.0028921024771,63.4230430024269,7922345.58535409,0.0,1.0
2016-04-20,79.74,80.6,79.3,80.25,5356727,63.224821215321,63.9067041629655,62.8759508700144,63.6291936610171,6755976.5732717,0.0,1.0
2016-04-21,78.66,79.58,78.19,78.75,6501942,62.9790261993096,63.7156229969623,62.6027213135522,63.0510845816886,8120842.58180554,0.77,1.0
2016-04-22,78.32,79.18,77.2,78.93,10099362,62.7068056436553,63.395363519722,61.8100791073824,63.1952013464468,12613974.2524109,0.0,1.0
2016-04-25,76.79,78.86,76.2,78.5,8079757,61.481813143211,63.1391559379297,61.0094304142816,62.8509224084134,10091513.3811162,0.0,1.0
2016-04-26,77.65,77.74,76.47,77.15,6085825,62.1703710192777,62.2424294016568,61.2256055614188,61.7700466727273,7601117.75918899,0.0,1.0
2016-04-27,78.68,78.89,77.6,77.98,4459292,62.9950391731716,63.1631753987227,62.1303385846227,62.434585088001,5569598.79960553,0.0,1.0
2016-04-28,77.75,79.17,77.595,78.03,4844331,62.2504358885878,63.387357032791,62.1263353411572,62.474617522656,6050507.59683194,0.0,1.0
2016-04-29,77.72,79.0,77.32,78.02,7702702,62.2264164277948,63.2512467549638,61.9061569505545,62.466611035725,9620576.49799994,0.0,1.0
2016-05-02,77.84,78.07,76.62,77.35,3330126,62.3224942709669,62.5066434703801,61.3457028653839,61.9301764113475,4159284.87574601,0.0,1.0
2016-05-03,76.36,77.1,75.585,76.85,4790914,61.1375342051777,61.7300142380723,60.5170314680246,61.5298520647971,5983790.44552663,0.0,1.0
2016-05-04,74.24,76.31,73.9,76.18,6934805,59.440158975804,61.0975017705227,59.1679384201497,60.9934174404196,8661482.94471375,0.0,1.0
2016-05-05,72.79,74.6,72.7,74.15,8070993,58.2792183708078,59.7283925053203,58.2071599884287,59.3681005934249,10080567.2569602,0.0,1.0
2016-05-06,73.36,73.42,71.6201,72.16,6942703,58.7355881258753,58.7836270474613,57.3425394647492,57.7748096941543,8671347.4459214,0.0,1.0
2016-05-09,70.78,72.625,70.57,72.33,9404843,56.6699144976752,58.1471113364462,56.501778272124,57.9109199719814,11746528.8846926,0.0,1.0
2016-05-10,72.51,72.71,70.59,70.78,6506805,58.0550367367396,58.2151664753597,56.517791245986,56.6699144976752,8126916.40674513,0.0,1.0
2016-05-11,72.43,73.61,72.36,72.85,4691884,57.9909848412915,58.9357502991505,57.9349394327745,58.3272572923939,5860103.23932329,0.0,1.0
2016-05-12,71.7,73.235,71.18,72.92,4526474,57.4065112953279,58.6355070392377,56.9901739749155,58.3833027009109,5653508.26024528,0.0,1.0
2016-05-13,70.07,71.7799,70.06,71.63,6417030,56.1014539255736,57.4704831259067,56.0934474386426,57.3504658868109,8014788.57743173,0.0,1.0
2016-05-16,70.7,71.7,70.1,70.39,4515923,56.6058626022271,57.4065112953279,56.1254733863666,56.3576615073659,5640330.19589456,0.0,1.0
2016-05-17,71.05,72.18,70.45,70.7,4841660,56.8860896448124,57.7908226680163,56.4057004289519,56.6058626022271,6047171.55191858,0.0,1.0
2016-05-18,70.59,71.87,70.08,70.62,5165969,56.517791245986,57.5426215731551,56.1094604125046,56.5418107067791,6452229.35416641,0.0,1.0
2016-05-19,69.43,70.12,69.035,69.93,6137069,55.5890387619891,56.1414863602287,55.2727825282143,55.9893631085395,7665120.86122558,0.0,1.0
2016-05-20,69.87,70.78,69.75,70.0,5731535,55.9413241869535,56.6699144976752,55.8452463437814,56.0454085170566,7158614.07055135,0.0,1.0
2016-05-23,70.4,70.95,69.59,69.8,4001962,56.3656679942969,56.8060247755023,55.7171425528852,55.8852787784364,4998399.4659392,0.0,1.0
2016-05-24,71.09,71.25,70.25,70.78,3871255,56.9181155925364,57.0462193834326,56.2455706903318,56.6699144976752,4835148.09098999,0.0,1.0
2016-05-25,72.57,72.7,71.26,71.63,5042898,58.1030756583256,58.2071599884287,57.0542258703636,57.3504658868109,6298515.24576842,0.0,1.0
2016-05-26,72.08,73.59,72.06,73.24,4146439,57.7107577987062,58.9197373252885,57.6947448248442,58.6395102827032,5178849.39515905,0.0,1.0
2016-05-27,71.96,72.2,71.5,72.15,3002130,57.6146799555341,57.8068356418783,57.2463815567078,57.7668032072233,3749622.05755079,0.0,1.0
2016-05-31,72.51,73.17,71.95,72.03,4072610,58.0550367367396,58.5834648741861,57.6066734686031,57.6707253640512,5086637.9163467,0.0,1.0
2016-06-01,72.27,72.49,71.27,71.98,2699908,57.8628810503954,58.0390237628776,57.0622323572946,57.6306929293962,3372150.63643407,0.0,1.0
2016-06-02,73.62,73.64,72.276,72.6,4615267,58.9437567860815,58.9597697599435,57.867684942554,58.1270951191187,5764409.58409071,0.0,1.0
2016-06-03,75.04,75.14,73.1,73.65,6619331,60.0806779302846,60.1607427995947,58.5274194656691,58.9677762468745,8267459.94471582,0.0,1.0
2016-06-06,76.42,76.53,75.11,75.36,4775107,61.1855731267637,61.2736444830048,60.1367233388017,60.3368855120769,5964047.70425171,0.0,1.0
2016-06-07,76.81,77.28,76.44,76.53,4235164,61.4978261170731,61.8741310028304,61.2015861006258,61.2736444830048,5289665.78787228,0.0,1.0
2016-06-08,78.11,78.7,77.26,77.5,5987837,62.5386694181041,63.0110521470336,61.8581180289684,62.0502737153126,7478731.99768789,0.0,1.0
2016-06-09,77.16,77.5,76.636,77.39,3784630,61.7780531596583,62.0502737153126,61.3585132444735,61.9622023590715,4726954.57147707,0.0,1.0
2016-06-10,76.03,76.56,75.3801,76.32,4879492,60.8733201364544,61.2976639437979,60.3529785508082,61.1055082574537,6094423.23711585,0.0,1.0
2016-06-13,75.23,76.34,75.23,75.7,4086211,60.2328011819738,61.1215212313157,60.2328011819738,60.6091060677312,5103625.39177406,0.0,1.0
2016-06-14,74.86,75.55,73.95,75.06,4058441,59.9365611655265,60.489008763766,59.2079708548047,60.0966909041466,5068941.01616801,0.0,1.0
2016-06-15,75.07,75.95,74.34,75.19,3802022,60.1046973910777,60.8092682410064,59.5202238451141,60.2007752342497,4748676.95752461,0.0,1.0
2016-06-16,74.99,75.14,73.35,74.41,4064770,60.0406454956296,60.1607427995947,58.7275816389443,59.5762692536311,5076845.85639886,0.0,1.0
2016-06-17,75.93,76.66,75.24,75.35,5442037,60.7932552671444,61.3777288131079,60.2408076689048,60.3288790251459,6797034.76305406,0.0,1.0
2016-06-20,76.43,77.35,76.39,76.91,4090835,61.1935796136948,61.9301764113475,61.1615536659707,61.5778909863831,5109400.7087637,0.0,1.0
2016-06-21,76.49,76.9,76.01,76.45,3292083,61.2416185352808,61.5698844994521,60.8573071625924,61.2095925875568,4111769.65424148,0.0,1.0
2016-06-22,76.43,77.09,76.18,76.89,3056816,61.1935796136948,61.7220077511413,60.9934174404196,61.5618780125211,3817924.17366142,0.0,1.0
2016-06-23,78.22,78.25,77.22,77.66,3599299,62.6267407743452,62.6507602351382,61.8260920812444,62.1783775062087,4495478.51762598,0.0,1.0
2016-06-24,73.03,75.61,72.99,75.2,12178667,58.471374057152,60.5370476853521,58.439348109428,60.2087817211808,15210999.6618287,0.0,1.0
2016-06-27,71.38,72.71,70.53,72.5,7361643,57.1503037135357,58.2151664753597,56.4697523244,58.0470302498086,9194598.15951152,0.0,1.0
2016-06-28,72.52,72.9,71.51,72.24,4743711,58.0630432236706,58.3672897270489,57.2543880436388,57.8388615896024,5924834.50091978,0.0,1.0
2016-06-29,74.23,74.395,72.79,73.25,4015420,59.432152488873,59.5642595232346,58.2792183708078,58.6475167696342,5015208.3361915,0.0,1.0
2016-06-30,75.81,75.85,73.97,74.17,4695512,60.6971774239723,60.7292033716963,59.2239838286668,59.3841135672869,5864634.56502363,0.0,1.0
2016-07-01,76.45,76.99,75.32,75.38,4629934,61.2095925875568,61.6419428818312,60.3048595643529,60.3528984859389,5782728.47991404,0.0,1.0
2016-07-05,74.38,75.95,73.7,75.66,4776310,59.5522497928381,60.8092682410064,59.0078086815296,60.5770801200071,5965550.23589931,0.0,1.0
2016-07-06,74.83,74.87,73.46,74.59,3740499,59.9125417047335,59.9445676524575,58.8156529951853,59.7203860183893,4671835.51566609,0.0,1.0
2016-07-07,75.05,75.73,74.38,75.07,3080886,60.0886844172156,60.6331255285242,59.5522497928381,60.1046973910777,3847987.29648597,0.0,1.0
2016-07-08,77.37,77.43,75.78,75.92,5491482,61.9461893852095,61.9942283067956,60.6731579631792,60.7852487802133,6858790.93704907,0.0,1.0
2016-07-11,77.8,78.54,77.32,78.0,4511117,62.2904683232429,62.8829483561375,61.9061569505545,62.450598061863,5634327.56322755,0.0,1.0
2016-07-12,79.8,79.94,78.3,78.72,5543814,63.8917657094445,64.0038565264786,62.6907926697933,63.0270651208956,6924152.93720087,0.0,1.0
2016-07-13,79.69,80.33,79.07,79.98,5160980,63.8036943532034,64.3161095167879,63.3072921634809,64.0358824742026,6445998.1568348,0.0,1.0
2016-07-14,80.06,81.0,79.97,80.5,5441107,64.0999343696507,64.8525441411655,64.0278759872716,64.452219794615,6795873.2049225,0.0,1.0
2016-07-15,80.7,80.8,80.16,80.49,4641563,64.6123495332352,64.6924144025453,64.1799992389608,64.444213307684,5797252.95250759,0.0,1.0
2016-07-18,79.82,79.89,78.87,79.88,4136342,64.5242781769941,64.5808642390386,63.7563244778192,64.5727805158894,5116877.36411933,0.77,1.0
2016-07-19,79.74,79.77,79.15,79.34,3308355,64.4596083918004,64.4838595612481,63.982668725997,64.136259465832,4092612.94447389,0.0,1.0
2016-07-20,79.69,79.86,78.93,79.45,4184341,64.4191897760544,64.5566130695909,63.8048268167144,64.2251804204733,5176254.70685365,0.0,1.0
2016-07-21,80.01,81.375,79.74,80.45,6491407,64.6778689168291,65.7812971266963,64.4596083918004,65.0335527353943,8030219.34346477,0.0,1.0
2016-07-22,79.38,79.79,78.86,79.78,4133834,64.1685943584289,64.5000270075465,63.7482407546699,64.4919432843973,5113774.8333254,0.0,1.0
2016-07-25,78.69,79.185,78.34,79.15,5797034,63.6108174611334,64.0109617570193,63.327887150911,63.982668725997,7171242.62298188,0.0,1.0
2016-07-26,82.75,83.0,78.74,79.04,11005963,66.8928090597126,67.0949021384429,63.6512360768794,63.8937477713557,13614967.7529167,0.0,1.0
2016-07-27,84.1,84.29,82.72,82.72,8455403,67.984111684856,68.137702424691,66.868557890265,66.868557890265,10459787.9515781,0.0,1.0
2016-07-28,82.92,83.7148,82.45,83.7,5065610,67.0302323532492,67.6727266691484,66.6502973652363,67.6607627588876,6266431.82417134,0.0,1.0
2016-07-29,82.76,83.14,82.1345,82.8,4274241,66.9008927828618,67.2080742625318,66.3952558998788,66.9332276754587,5287465.83858172,0.0,1.0
2016-08-01,81.95,82.88,81.53,82.76,3377134,66.2461112077758,66.9978974606524,65.906594835509,66.9008927828618,4177696.26404146,0.0,1.0
2016-08-02,81.24,82.19,80.92,82.0,3909479,65.6721668641819,66.4401205633569,65.4134877234072,66.2865298235219,4836235.64023475,0.0,1.0
2016-08-03,82.03,82.3,80.93,81.15,3101710,66.3107809929695,66.5290415179982,65.4215714465564,65.599413355839,3836981.97321754,0.0,1.0
2016-08-04,81.77,82.54,81.4,81.82,2407526,66.10060419109,66.7230508735792,65.8015064345693,66.1410228068361,2978239.05589256,0.0,1.0
2016-08-05,82.56,82.9582,82.0,82.22,3286094,66.7392183198776,67.0611121756792,66.2865298235219,66.4643717328045,4065074.89104343,0.0,1.0
2016-08-08,83.44,83.79,82.8,83.0,3544827,67.4505859570081,67.7335162672305,66.9332276754587,67.0949021384429,4385141.51779979,0.0,1.0
2016-08-09,82.83,83.75,82.7,83.52,2314884,66.9574788449063,67.7011813746336,66.8523904439666,67.5152557422018,2863635.9227941,0.0,1.0
2016-08-10,82.65,83.31,82.48,83.31,2290307,66.8119718282205,67.3454975560684,66.674548534684,67.3454975560684,2833232.85288887,0.0,1.0
2016-08-11,83.24,83.65,82.9901,83.0,2229261,67.2889114940239,67.6203441431415,67.0868992525252,67.0949021384429,2757715.66993591,0.0,1.0
2016-08-12,83.0,83.78,82.58,83.26,4342839,67.0949021384429,67.7254325440813,66.7553857661761,67.3050789403223,5372325.25142133,0.0,1.0
2016-08-15,84.15,84.275,82.9601,83.0,4056023,68.024530300602,68.1255768399672,67.0626480830775,67.0949021384429,5017518.44432771,0.0,1.0
2016-08-16,84.29,84.36,83.64,84.21,3161753,68.137702424691,68.1942884867354,67.6122604199923,68.0730326394973,3911258.39126368,0.0,1.0
2016-08-17,84.41,84.73,83.84,84.41,2983367,68.2347071024815,68.4933862432562,67.7739348829765,68.2347071024815,3690585.3218038,0.0,1.0
2016-08-18,83.38,83.61,82.51,83.41,5003053,67.4020836181129,67.5880092505447,66.6987997041316,67.4263347875605,6189045.45300879,0.0,1.0
2016-08-19,83.84,84.38,82.76,83.06,3823918,67.7739348829765,68.2104559330339,66.9008927828618,67.1434044773381,4730392.08470878,0.0,1.0
2016-08-22,83.59,83.78,83.0,83.62,2885000,67.5718418042463,67.7254325440813,67.0949021384429,67.5960929736939,3568900.05601187,0.0,1.0
2016-08-23,84.01,84.68,83.945,83.98,3178360,67.9113581765131,68.4529676275102,67.8588139760432,67.8871070070655,3931802.1428166,0.0,1.0
2016-08-24,83.15,84.1,82.97,83.41,2198284,67.216157985681,67.984111684856,67.0706509689953,67.4263347875605,2719395.45605893,0.0,1.0
2016-08-25,82.84,83.17,82.59,83.07,3082782,66.9655625680555,67.2323254319794,66.7634694893253,67.1514882004873,3813567.01992111,0.0,1.0
2016-08-26,82.66,83.9,82.28,83.21,3596799,66.8200555513697,67.8224372218718,66.5128740716998,67.2646603245763,4449433.67506532,0.0,1.0
2016-08-29,83.1,83.35,82.41,82.51,2253499,67.175739369935,67.3778324486652,66.6179624726395,66.6987997041316,2787699.37862139,0.0,1.0
2016-08-30,82.48,83.15,82.31,82.86,3468984,66.674548534684,67.216157985681,66.5371252411474,66.9817300143539,4291319.65057341,0.0,1.0
2016-08-31,81.95,82.34,81.61,82.06,4041706,66.2461112077758,66.561376410595,65.9712646207027,66.3350321624171,4999807.54585218,0.0,1.0
2016-09-01,81.45,82.0,80.57,81.59,4102195,65.8419250503153,66.2865298235219,65.1305574131848,65.9550971744043,5074635.68986885,0.0,1.0
2016-09-02,81.69,82.365,81.47,82.19,2449377,66.0359344058964,66.581585718468,65.8580924966138,66.4401205633569,3030010.99219903,0.0,1.0
2016-09-06,82.08,82.23,81.48,82.01,3070922,66.3511996087156,66.4724554559537,65.866176219763,66.2946135466711,3798895.56249847,0.0,1.0
2016-09-07,83.72,83.73,82.41,82.5,3996195,67.676930205186,67.6850139283352,66.6179624726395,66.6907159809824,4943507.99283687,0.0,1.0
2016-09-08,83.54,83.96,83.08,83.5,3400487,67.5314231885002,67.870939560767,67.1595719236366,67.4990882959034,4206585.1801621,0.0,1.0
2016-09-09,80.79,83.0,80.76,82.89,5311576,65.3083993224675,67.0949021384429,65.2841481530198,67.0059811838016,6570704.98575782,0.0,1.0
2016-09-12,81.92,82.12,80.1,80.27,4110772,66.2218600383282,66.3835345013124,64.750622425172,64.8880457187086,5085245.89984473,0.0,1.0
2016-09-13,80.23,81.26,79.93,81.1,4740645,64.8557108261117,65.6883343104803,64.6131991316354,65.558994740093,5864432.65373741,0.0,1.0
2016-09-14,81.02,81.6184,80.23,80.38,5323999,65.4943249548993,65.978054948148,64.8557108261117,64.9769666733499,6586072.90443922,0.0,1.0
2016-09-15,82.03,82.35,80.74,80.83,3517762,66.3107809929695,66.5694601337442,65.2679807067214,65.3407342150643,4351660.65817554,0.0,1.0
2016-09-16,82.05,82.08,81.21,81.62,6715373,66.3269484392679,66.3511996087156,65.6479156947343,65.9793483438519,8307277.3226484,0.0,1.0
2016-09-19,81.88,82.35,81.35,82.18,4350340,66.1895251457314,66.5694601337442,65.7610878188232,66.4320368402077,5381604.39156696,0.0,1.0
2016-09-20,81.7,82.67,81.66,82.46,2775339,66.0440181290456,66.8281392745189,66.0116832364487,66.6583810883855,3433243.50521731,0.0,1.0
2016-09-21,83.47,83.49,82.01,82.3,4264276,67.4748371264558,67.4910045727542,66.2946135466711,66.5290415179982,5275138.59800696,0.0,1.0
2016-09-22,83.5,84.45,83.31,83.97,3925245,67.4990882959034,68.2670419950783,67.3454975560684,67.8790232839162,4855739.02958763,0.0,1.0
2016-09-23,82.44,83.58,82.39,83.51,3028512,66.6422136420871,67.5637580810971,66.6017950263411,67.5071720190526,3746432.11314823,0.0,1.0
2016-09-26,82.37,82.68,82.01,82.2,3340788,66.5856275800427,66.8362229976682,66.2946135466711,66.4482042865061,4132734.30860443,0.0,1.0
2016-09-27,82.88,82.88,81.67,82.19,4295596,66.9978974606524,66.9978974606524,66.019766959598,66.4401205633569,5313883.12131867,0.0,1.0
2016-09-28,86.59,86.66,83.135,83.25,9496314,69.9969587490093,70.0535448110537,67.2040324009572,67.2969952171731,11747450.8029485,0.0,1.0
2016-09-29,87.47,88.85,86.28,86.28,10615903,70.7083263861397,71.8238801807307,69.7463633313838,69.7463633313838,13132442.5689139,0.0,1.0
2016-09-30,88.77,88.98,87.81,87.99,6375272,71.759210395537,71.9289685816705,70.9831729732129,71.1286799898987,7886554.1067213,0.0,1.0
2016-10-03,88.28,89.19,88.17,88.23,4294345,71.3631079612258,72.0987267678039,71.2741870065844,71.3226893454797,5312335.56708295,0.0,1.0
2016-10-04,87.51,88.95,87.18,88.5,4743263,70.7406612787366,71.9047174122228,70.4738984148127,71.5409498705084,5867671.26044334,0.0,1.0
2016-10-05,89.42,89.87,88.04,88.12,5189453,72.2846524002357,72.6484199419501,71.1690986056447,71.2337683908384,6419632.27118578,0.0,1.0
2016-10-06,89.29,89.66,88.71,88.96,3786489,72.179563999296,72.4786617558167,71.7107080566418,71.912801135372,4684090.40006528,0.0,1.0
2016-10-07,88.47,89.74,87.94,89.52,3773158,71.5166987010607,72.5433315410104,71.0882613741526,72.3654896317278,4667599.2365829,0.0,1.0
2016-10-10,88.22,89.5,88.14,89.1,3785658,71.3146056223305,72.3493221854294,71.2499358371368,72.025973259461,4683062.4084027,0.0,1.0
2016-10-11,87.47,89.32,87.26,89.1,6471919,70.7083263861397,72.2038151687436,70.5385682000063,72.025973259461,8006111.64007082,0.0,1.0
2016-10-12,87.58,87.75,87.02,87.5,3949484,70.7972473407811,70.9346706343176,70.3445588444253,70.7325775555874,4885723.97532686,0.0,1.0
2016-10-13,86.97,87.07,86.26,86.9,5676991,70.3041402286792,70.3849774601713,69.7301958850853,70.2475541666348,7022742.98020066,0.0,1.0
2016-10-14,87.67,88.42,87.56,87.83,3601023,70.8700008491239,71.4762800853147,70.7810798944826,70.9993404195113,4454658.99008667,0.0,1.0
2016-10-17,87.29,87.72,86.9,87.38,4479743,70.562819369454,70.91041946487,70.2475541666348,70.6355728777968,5541682.85740686,0.0,1.0
2016-10-18,87.22,88.2,86.77,88.11,3715717,70.5062333074095,71.2984381760321,70.142465765695,71.2256846676892,4596541.63238276,0.0,1.0
2016-10-19,88.0,88.28,86.86,87.31,5943908,71.1367637130479,71.3631079612258,70.2152192740379,70.5789868157524,7352933.65481089,0.0,1.0
2016-10-20,86.63,87.27,86.23,87.06,4576568,70.6517403240953,71.1736970805009,70.3255173513417,71.0024300198053,5611582.72989897,0.77,1.0
2016-10-21,86.33,86.625,85.36,85.73,3592224,70.4070730945301,70.6476625369358,69.6159823856028,69.9177386353998,4404624.19881637,0.0,1.0
2016-10-24,85.99,87.13,85.54,86.12,5094781,70.1297835676896,71.0595190400372,69.7627827233419,70.2358060338345,6246992.30345041,0.0,1.0
2016-10-25,84.48,87.65,83.88,85.86,11637529,68.8982918455451,71.4836089046168,68.4089573864148,70.0237611015447,14269416.8982299,0.0,1.0
2016-10-26,84.13,84.39,82.88,83.81,6582085,68.6128467443857,68.8248916766755,67.5933999545309,68.3518683661829,8070657.86255707,0.0,1.0
2016-10-27,83.01,84.344,82.71,84.28,5003224,67.6994224206758,68.7873760348088,67.4547551911107,68.7351803591683,6134729.21023266,0.0,1.0
2016-10-28,83.88,84.17,83.0,83.32,4974317,68.4089573864148,68.6454690416611,67.691266846357,67.9522452245598,6099284.74137014,0.0,1.0
2016-10-31,83.46,84.375,83.41,84.19,4679376,68.0664232650235,68.8126583151973,68.0256453934294,68.6617801902987,5737641.29546502,0.0,1.0
2016-11-01,82.24,83.65,81.65,83.47,5139628,67.0714431981253,68.2213791770815,66.5902643133139,68.0745788393424,6301981.6864745,0.0,1.0
2016-11-02,81.11,82.15,80.33,82.15,5228403,66.1498633000966,66.9980430292558,65.5137285032272,66.9980430292558,6410833.6158781,0.0,1.0
2016-11-03,81.27,81.67,80.68,81.64,3858891,66.280352489198,66.6065754619515,65.7991736043865,66.582108738995,4731599.33211144,0.0,1.0
2016-11-04,82.31,82.9,80.59,81.34,5745733,67.1285322183572,67.6097111031686,65.725773435517,66.3374415094299,7045160.49437277,0.0,1.0
2016-11-07,83.75,84.16,82.97,83.74,3786427,68.3029349202699,68.6373134673422,67.6668001234005,68.294779345951,4642747.22045497,0.0,1.0
2016-11-08,84.68,85.0,83.06,83.77,3405069,69.0614033319218,69.3223817101246,67.74020029227,68.3192460689075,4175143.11914832,0.0,1.0
2016-11-09,91.2,93.2,89.36,89.78,19281888,74.3788377878043,76.009952651572,72.8782121131381,73.2207462345293,23642587.5679431,0.0,1.0
2016-11-10,93.45,94.95,91.84,92.04,14171311,76.2138420095429,77.4371781573686,74.90079454421,75.0639060305867,17376226.9166824,0.0,1.0
2016-11-11,93.01,94.34,91.82,93.39,7369906,75.854996739514,76.9396881239195,74.8844833955723,76.1649085636299,9036648.69189726,0.0,1.0
2016-11-14,94.17,95.5,93.02,93.25,7552789,76.8010433604993,77.8857347449047,75.8631523138329,76.0507305231662,9260891.63647758,0.0,1.0
2016-11-15,94.44,94.46,92.64,93.46,4645386,77.0212438671079,77.0375550157456,75.553240489717,76.2219975838618,5695964.27963366,0.0,1.0
2016-11-16,93.35,94.3999,92.835,93.77,3296906,76.1322862663545,76.9885400140894,75.7122741889344,76.4748203877457,4042518.49239437,0.0,1.0
2016-11-17,92.78,93.5,92.4,93.5,3941993,75.6674185301808,76.2546198811371,75.3575067060649,76.2546198811371,4833495.28296808,0.0,1.0
2016-11-18,92.34,93.4,91.9,93.01,4715937,75.3085732601519,76.1730641379487,74.949727990123,75.854996739514,5782470.75635969,0.0,1.0
2016-11-21,92.9,93.85,92.78,93.13,3783223,75.7652854220068,76.5400649822964,75.6674185301808,75.9528636313401,4638818.61913919,0.0,1.0
2016-11-22,93.62,93.71,92.8,93.4,3172522,76.3524867729632,76.4258869418327,75.6837296788184,76.1730641379487,3890004.40186283,0.0,1.0
2016-11-23,96.18,96.42,94.22,94.81,6570211,78.4403137985857,78.6360475822379,76.8418212320935,77.3230001169049,8056098.49550849,0.0,1.0
2016-11-25,95.81,96.44,95.21,95.96,2006880,78.1385575487887,78.6523587308755,77.6492230896584,78.2608911635713,2460746.38221909,0.0,1.0
2016-11-28,94.9,95.86,94.47,95.51,4916004,77.3964002857744,78.1793354203829,77.0457105900644,77.8938903192236,6027783.95219175,0.0,1.0
2016-11-29,94.04,94.57,93.63,94.0,3806021,76.6950208943544,77.1272663332528,76.360642347282,76.662398597079,4666772.50578006,0.0,1.0
2016-11-30,95.56,95.895,94.35,95.75,4641203,77.9346681908178,78.2078799304988,76.9478436982383,78.0896241028757,5690835.27236027,0.0,1.0
2016-12-01,96.24,97.39,94.05,96.0,9360243,78.4892472444988,79.4271382911652,76.7031764686732,78.2935134608467,11477110.7883588,0.0,1.0
2016-12-02,95.14,96.15,94.93,95.36,5037775,77.5921340694266,78.4158470756292,77.420867008731,77.771556704441,6177094.09914084,0.0,1.0
2016-12-05,94.45,95.99,94.15,95.87,4980335,77.0293994414267,78.2853578865278,76.7847322118616,78.1874909947018,6106663.74346703,0.0,1.0
2016-12-06,95.22,95.31,94.07,94.1,3663143,77.6573786639773,77.7307788328468,76.7194876173109,76.7439543402674,4491581.90066231,0.0,1.0
2016-12-07,97.33,97.33,94.93,95.25,4899924,79.3782048452521,79.3782048452521,77.420867008731,77.6818453869338,6008067.37629978,0.0,1.0
2016-12-08,96.27,97.4,96.13,97.26,3860996,78.5137139674553,79.435293865484,78.3995359269915,79.3211158250203,4734180.38884356,0.0,1.0
2016-12-09,95.53,96.3,95.19,96.23,6550220,77.9102014678613,78.5381806904118,77.6329119410208,78.4810916701799,8031586.42656218,0.0,1.0
2016-12-12,95.08,96.65,94.91,96.01,3596951,77.5432006235135,78.8236257915711,77.4045558600933,78.3016690351655,4410420.2345279,0.0,1.0
2016-12-13,96.02,96.5,95.18,95.74,3803344,78.3098246094843,78.7012921767886,77.6247563667019,78.0814685285569,4663490.08826372,0.0,1.0
2016-12-14,93.74,96.0,93.61,95.77,5646175,76.4503536647892,78.2935134608467,76.3443311986443,78.1059352515134,6923086.93326251,0.0,1.0
2016-12-15,94.53,94.73,93.05,93.8,4200139,77.0946440359774,77.2577555223542,75.8876190367894,76.4992871107022,5150022.34765771,0.0,1.0
2016-12-16,92.58,94.48,92.53,94.35,7872663,75.504307043804,77.0538661643833,75.4635291722098,76.9478436982383,9653106.81041222,0.0,1.0
2016-12-19,92.71,92.78,91.0,91.93,3856199,75.6103295099489,75.6674185301808,74.2157263014276,74.9741947130795,4728298.52226684,0.0,1.0
2016-12-20,94.34,94.83,93.3,93.64,4302415,76.9396881239195,77.3393112655426,76.0915083947603,76.3687979216008,5275428.59864822,0.0,1.0
2016-12-21,93.82,94.3,93.68,94.26,2829309,76.5155982593399,76.9070658266442,76.4014202188762,76.8744435293688,3469171.99131483,0.0,1.0
2016-12-22,94.12,94.45,93.72,93.78,2534768,76.7602654889051,77.0293994414267,76.4340425161515,76.4829759620646,3108019.00749657,0.0,1.0
2016-12-23,94.32,94.4,93.64,93.79,1545895,76.9233769752818,76.9886215698325,76.3687979216008,76.4911315363834,1895507.21943543,0.0,1.0
2016-12-27,94.55,94.8,94.1,94.34,1735383,77.1109551846151,77.3148445425861,76.7439543402674,76.9396881239195,2127848.91922512,0.0,1.0
2016-12-28,93.15,94.9,92.82,94.6,2700257,75.9691747799778,77.3964002857744,75.7000408274561,77.1517330562093,3310934.20822957,0.0,1.0
2016-12-29,93.29,93.85,93.0,93.28,2387183,76.0833528204415,76.5400649822964,75.8468411651952,76.0751972461227,2927056.88977164,0.0,1.0
2016-12-30,92.74,93.25,92.33,93.04,3471158,75.6347962329054,76.0507305231662,75.300417685833,75.8794634624706,4256178.49129537,0.0,1.0
2017-01-03,93.99,95.19,93.25,94.0,5054885,76.6542430227602,77.6329119410208,76.0507305231662,76.662398597079,6198073.61490649,0.0,1.0
2017-01-04,93.57,94.5,93.43,94.46,3771475,76.311708901369,77.0701773130209,76.1975308609052,77.0375550157456,4624413.74764796,0.0,1.0
2017-01-05,93.0,94.46,92.42,93.18,4698750,75.8468411651952,77.0375550157456,75.3738178547026,75.9936415029343,5761396.82664232,0.0,1.0
2017-01-06,93.04,93.6,92.41,93.45,4023073,75.8794634624706,76.3361756243255,75.3656622803837,76.2138420095429,4932911.94797561,0.0,1.0
2017-01-09,92.37,93.49,92.2,92.93,3095018,75.3330399831084,76.2464643068183,75.1943952196881,75.7897521449633,3794972.46791186,0.0,1.0
2017-01-10,93.83,94.44,92.77,92.98,3980193,76.5237538336588,77.0212438671079,75.6592629558619,75.8305300165575,4880334.41226368,0.0,1.0
2017-01-11,94.65,94.75,93.39,94.47,3720504,77.1925109278035,77.2740666709919,76.1649085636299,77.0457105900644,4561915.39007397,0.0,1.0
2017-01-12,93.99,94.37,92.78,94.37,3102819,76.6542430227602,76.964154846876,75.6674185301808,76.964154846876,3804537.70476095,0.0,1.0
2017-01-13,94.48,94.625,93.68,94.07,2609230,77.0538661643833,77.1721219920064,76.4014202188762,76.7194876173109,3199320.97727692,0.0,1.0
2017-01-17,93.57,94.2899,93.22,94.24,5040301,76.311708901369,76.8988286965821,76.0262638002096,76.8581323807311,6180191.36721939,0.0,1.0
2017-01-18,93.33,93.42,92.53,92.79,3424605,76.7439543402674,76.8179600821577,76.0861255234645,76.2999198889254,4164736.98023007,0.77,1.0
2017-01-19,93.38,93.98,92.96,93.58,3540068,76.7850686413176,77.2784402539197,76.439708512496,76.9495258455183,4305154.05780495,0.0,1.0
2017-01-20,94.58,95.0,93.62,94.01,5042578,77.7718118665219,78.1171719953434,76.9824172863584,77.3031088345498,6132389.30396195,0.0,1.0
2017-01-23,94.46,94.74,93.56,94.6,3253899,77.6731375440015,77.9033776298825,76.9330801250982,77.788257586942,3957137.68310029,0.0,1.0
2017-01-24,96.24,96.73,94.8,95.02,5768201,79.1368066613879,79.5397268116797,77.9527147911427,78.1336177157635,7014835.29169061,0.0,1.0
2017-01-25,98.15,98.59,97.32,97.82,7557915,80.7073729615048,81.0691788107464,80.0248755640718,80.4360185745736,9191345.59867068,0.0,1.0
2017-01-26,97.22,98.98,96.0187,98.45,9094666,79.9426469619714,81.3898703589378,78.9548347649398,80.9540587678059,11060222.0732146,0.0,1.0
2017-01-27,98.99,99.46,97.5,97.69,6370328,81.3980932191478,81.7845676490195,80.1728870478525,80.3291213918431,7747095.09499493,0.0,1.0
2017-01-30,96.79,98.59,96.57,98.4,5221687,79.5890639729399,81.0691788107464,79.4081610483191,80.9129444667557,6350207.673027,0.0,1.0
2017-01-31,95.66,96.63,94.59,96.59,5724317,78.6598807692058,79.4574982095793,77.7800347267319,79.4246067687392,6961467.00027001,0.0,1.0
2017-02-01,95.11,96.52,94.4,95.81,3579958,78.2076234576538,79.3670467472689,77.6238003827413,78.7832236723564,4353665.15854252,0.0,1.0
2017-02-02,93.77,95.13,93.5,94.77,3807479,77.105760189509,78.2240691780739,76.883742963838,77.9280462105126,4630358.41878098,0.0,1.0
2017-02-03,93.28,94.449,92.81,94.32,4676972,76.7028400392172,77.6640923977704,76.3163656093455,77.558017501061,5687767.85757792,0.0,1.0
2017-02-06,92.87,93.12,92.43,92.81,4621101,76.3657027706057,76.5712742758566,76.0038969213641,76.3163656093455,5619821.91349898,0.0,1.0
2017-02-07,93.31,94.9229,93.02,94.32,4992907,76.7275086198473,78.053773743124,76.4890456737563,77.558017501061,6071983.31537494,0.0,1.0
2017-02-08,92.91,93.0,92.11,93.0,4083514,76.3985942114459,76.4725999533362,75.740765394643,76.4725999533362,4966050.6146219,0.0,1.0
2017-02-09,93.96,94.18,92.69,93.06,3994308,77.2619945334997,77.4428974581205,76.2176912868251,76.5219371145964,4857565.24855533,0.0,1.0
2017-02-10,96.31,96.62,94.5,94.87,5600224,79.1943666828582,79.4492753493693,77.7060289848416,78.010274812613,6810554.79109911,0.0,1.0
2017-02-13,98.5,99.045,97.16,97.69,6995085,80.9951730688561,81.4433189503031,79.8933098007112,80.3291213918431,8506875.73584477,0.0,1.0
2017-02-14,98.09,98.74,97.26,98.29,4342241,80.6580358002446,81.1925217138969,79.9755384028116,80.8224930044453,5280694.17342182,0.0,1.0
2017-02-15,99.02,99.02,98.0,98.11,4325979,81.422761799778,81.422761799778,80.5840300583543,80.6744815206647,5260917.59983961,0.0,1.0
2017-02-16,98.26,99.07,97.8,99.05,3062422,80.7978244238152,81.4638761008281,80.4195728541535,81.4474303804081,3724278.3189507,0.0,1.0
2017-02-17,98.85,98.95,97.54,98.07,3631347,81.2829731762073,81.3652017783077,80.2057784886926,80.6415900798245,4416160.4444739,0.0,1.0
2017-02-21,98.1,99.2,97.92,98.87,3916568,80.6662586604546,81.5707732835586,80.518247176674,81.2994188966274,4763023.93566141,0.0,1.0
2017-02-22,98.2,98.73,97.62,98.04,3031129,80.748487262555,81.1842988536869,80.2715613703729,80.6169214991944,3686222.21778798,0.0,1.0
2017-02-23,95.55,98.5,95.12,98.44,6024786,78.5694293068954,80.9951730688561,78.2158463178639,80.9458359075959,7326873.91748025,0.0,1.0
2017-02-24,95.48,95.5,93.5,94.86,5018141,78.5118692854252,78.5283150058452,76.883742963838,78.0020519524029,6102670.93422708,0.0,1.0
2017-02-27,97.44,97.52,95.115,95.48,5444803,80.1235498865922,80.1893327682725,78.2117348877588,78.5118692854252,6621543.91650064,0.0,1.0
2017-02-28,96.66,97.6,96.44,97.24,3951544,79.4821667902094,80.2551156499528,79.3012638655886,79.9590926823915,4805559.0136107,0.0,1.0
2017-03-01,98.58,98.97,97.43,98.2,5564894,81.0609559505364,81.3816474987278,80.1153270263822,80.748487262555,6767589.20601367,0.0,1.0
2017-03-02,94.36,98.73,92.84,98.49,23053381,77.5909089419011,81.1842988536869,76.3410341899756,80.986950208646,28035720.4320012,0.0,1.0
2017-03-03,95.12,95.9,94.21,94.36,8178213,78.2158463178639,78.8572294142467,77.4675660387506,77.5909089419011,9945703.5521756,0.0,1.0
2017-03-06,95.66,95.94,94.1,94.32,4706107,78.6598807692058,78.8901208550868,77.3771145764402,77.558017501061,5723199.5677807,0.0,1.0
2017-03-07,95.93,96.23,94.76,95.65,4682929,78.8818979948768,79.1285838011779,77.9198233503026,78.6516579089958,5695012.29545943,0.0,1.0
2017-03-08,93.23,95.48,92.86,94.1,9370375,76.661725738167,78.5118692854252,76.3574799103957,77.3771145764402,11395517.8133313,0.0,1.0
2017-03-09,91.39,93.22,90.41,92.45,9260934,75.1487194595204,76.653502877957,74.3428791589368,76.0203426417842,11262424.2215584,0.0,1.0
2017-03-10,92.31,93.1,90.81,91.89,7167684,75.9052225988437,76.5548285554365,74.6717935673383,75.5598624700222,8716777.15164331,0.0,1.0
2017-03-13,92.64,93.53,92.26,93.33,4376144,76.1765769857749,76.9084115444681,75.8641082977935,76.7439543402674,5321924.35262226,0.0,1.0
2017-03-14,91.86,92.0,90.62,91.22,5781058,75.5351938893921,75.6503139323326,74.5155592233476,75.0089308359498,7030470.97036152,0.0,1.0
2017-03-15,93.36,93.79,92.06,92.37,6434599,76.7686229208975,77.1222059099291,75.6996510935928,75.9545597601039,7825256.46264356,0.0,1.0
2017-03-16,92.85,94.09,92.641,93.97,3717911,76.3492570501856,77.3688917162301,76.1773992717959,77.2702173937097,4521432.81660343,0.0,1.0
2017-03-17,92.91,93.32,92.65,92.99,7141421,76.3985942114459,76.7357314800573,76.1847998459849,76.4643770931262,8684838.14340388,0.0,1.0
2017-03-20,95.4,95.48,92.89,93.13,6516200,78.4460864037449,78.5118692854252,76.3821484910258,76.5794971360667,7924493.22201399,0.0,1.0
2017-03-21,92.43,95.39,92.09,95.38,7720164,76.0038969213641,78.4378635435348,75.7243196742229,78.4296406833248,9388660.15328511,0.0,1.0
2017-03-22,92.43,93.13,91.72,92.0,5035553,76.0038969213641,76.5794971360667,75.4200738464516,75.6503139323326,6123846.04794086,0.0,1.0
2017-03-23,92.23,93.0,91.96,92.45,2586255,75.8394397171634,76.4725999533362,75.6174224914924,76.0203426417842,3145201.22431782,0.0,1.0
2017-03-24,92.15,93.24,91.56,92.24,3634444,75.7736568354831,76.6699485983771,75.288508083091,75.8476625773734,4419926.77385431,0.0,1.0
2017-03-27,91.51,91.97,90.34,90.9,3425749,75.2473937820408,75.6256453517025,74.2853191374666,74.7457993092286,4166128.22363052,0.0,1.0
2017-03-28,92.95,93.16,91.51,91.56,3865934,76.431485652286,76.6041657166968,75.2473937820408,75.288508083091,4701446.82172945,0.0,1.0
2017-03-29,92.86,93.249,92.4,92.76,2513702,76.3574799103957,76.6773491725661,75.979228340734,76.2752513082953,3056967.93547819,0.0,1.0
2017-03-30,93.22,93.37,92.4,92.98,3672610,76.653502877957,76.7768457811075,75.979228340734,76.4561542329161,4466341.28051637,0.0,1.0
2017-03-31,92.76,93.24,92.02,92.63,4020648,76.2752513082953,76.6699485983771,75.6667596527526,76.1683541255648,4889597.89817748,0.0,1.0
2017-04-03,92.27,92.84,91.0,92.43,3685857,75.8723311580035,76.3410341899756,74.828027911329,76.0038969213641,4482451.24671017,0.0,1.0
2017-04-04,94.13,94.78,93.06,93.89,5797548,77.4017831570703,77.9362690707226,76.5219371145964,77.2044345120294,7050524.81972633,0.0,1.0
2017-04-05,94.24,96.7299,93.96,94.92,6061256,77.4922346193807,79.5396445830776,77.2619945334997,78.0513891136631,7371225.88147872,0.0,1.0
2017-04-06,95.82,96.42,94.26,94.42,5421615,78.7914465325664,79.2848181451686,77.5086803398007,77.6402461031613,6593344.48296083,0.0,1.0
2017-04-07,95.52,96.62,95.42,95.87,4463758,78.5447607262653,79.4492753493693,78.4625321241649,78.8325608336166,5428473.652698,0.0,1.0
2017-04-10,97.14,97.89,96.1,96.31,5168332,79.8768640802912,80.4935785960439,79.0216866184474,79.1943666828582,6285321.49153156,0.0,1.0
2017-04-11,97.1,97.308,95.67,97.3,4250436,79.843972639451,80.0150081318198,78.6681036294159,80.0084298436517,5169048.10665791,0.0,1.0
2017-04-12,94.86,96.77,94.66,96.69,4773941,78.0020519524029,79.5726182525198,77.8375947482022,79.5068353708395,5805693.97759349,0.0,1.0
2017-04-13,93.1,94.86,93.09,94.6,4705994,76.5548285554365,78.0020519524029,76.5466056952265,77.788257586942,5723062.14601125,0.0,1.0
2017-04-17,94.14,94.35,93.49,93.69,3719144,77.4100060172803,77.5826860816911,76.875520103628,77.0399773078287,4522932.29484884,0.0,1.0
2017-04-18,94.39,94.54,93.12,93.5,3311018,77.6155775225312,77.7389204256818,76.5712742758566,76.883742963838,4026601.34725244,0.0,1.0
2017-04-19,93.47,95.97,93.29,94.86,5550388,76.8590743832079,78.9147894357169,76.7110628994272,78.0020519524029,6749948.14240628,0.0,1.0
2017-04-20,94.66,94.96,92.98,93.28,4852017,78.470754984375,78.7194474256946,77.0780773129853,77.3267697543048,5853033.13714075,0.77,1.0
2017-04-21,94.32,95.25,93.81,95.19,4128655,78.1889035508794,78.9598501189702,77.7661264006361,78.9101116307062,4980434.84324599,0.0,1.0
2017-04-24,96.81,97.06,95.8,95.84,6739398,80.253050813832,80.4602945149317,79.4157862613894,79.4489452535654,8129798.35362905,0.0,1.0
2017-04-25,104.42,104.89,102.0,102.88,18346429,86.5615490753057,86.951167233373,84.555430048661,85.2849278765318,22131467.570126,0.0,1.0
2017-04-26,104.66,105.98,103.64,103.8,9840942,86.7605030283613,87.8547497701675,85.9149487278747,86.0475846965785,11871219.6652815,0.0,1.0
2017-04-27,102.68,104.24,102.56,104.05,6724741,85.119132915652,86.4123336105139,85.0196559391242,86.2548283976782,8112117.47850205,0.0,1.0
2017-04-28,102.26,103.53,102.23,102.83,4004308,84.7709634978046,85.8237614993909,84.7460942536727,85.2434791363118,4830433.90312067,0.0,1.0
2017-05-01,102.0,102.99,101.41,102.65,4512097,84.555430048661,85.3761151050156,84.0663349140658,85.0942636715201,5442984.48645036,0.0,1.0
2017-05-02,101.51,102.71,101.25,102.27,4346719,84.1492323945056,85.144002159784,83.933698945362,84.7792532458486,5243487.47022926,0.0,1.0
2017-05-03,101.54,102.17,100.78,101.04,4271781,84.1741016386376,84.6963557654087,83.5440807872946,83.7596142364383,5153089.06535329,0.0,1.0
2017-05-04,99.39,101.5,98.635,101.44,7257174,82.3918058091805,84.1409426464616,81.7659298318596,84.0912041581977,8754396.34774494,0.0,1.0
2017-05-05,99.64,99.9869,99.02,99.5,4075474,82.5990495102802,82.8866208699261,82.085085131553,82.4829930376644,4916282.10938989,0.0,1.0
2017-05-08,99.37,100.1,98.94,99.48,5092762,82.3752263130926,82.9803779203036,82.0187671472011,82.4664135415764,6143446.06491923,0.0,1.0
2017-05-09,99.29,100.21,99.25,99.72,9738330,82.3089083287407,83.0715651487874,82.2757493365647,82.6653674946321,11747437.8573719,0.0,1.0
2017-05-10,100.36,100.71,99.301,99.72,4696681,83.1959113694472,83.4860525509867,82.318027051589,82.6653674946321,5665649.87871629,0.0,1.0
2017-05-11,100.99,101.9189,100.15,101.9,5174103,83.7181654962183,84.4882001920242,83.0218266605235,84.4725325682211,6241568.46811943,0.0,1.0
2017-05-12,100.71,100.95,100.17,100.59,4090634,83.4860525509867,83.6850065040424,83.0384061566115,83.3865755744589,4934569.75808507,0.0,1.0
2017-05-15,102.42,102.56,101.41,101.59,3752804,84.9035994665084,85.0196559391242,84.0663349140658,84.2155503788575,4527042.2937913,0.0,1.0
2017-05-16,102.34,102.8,101.27,102.75,3114416,84.8372814821565,85.2186098921799,83.95027844145,85.1771611519599,3756948.92471345,0.0,1.0
2017-05-17,100.14,101.65,99.89,101.0,4601111,83.0135369124795,84.2652888671214,82.8062932113798,83.7264552442623,5550362.90076124,0.0,1.0
2017-05-18,100.22,100.67,97.74,99.14,5882412,83.0798548968314,83.4528935588108,81.0239973819228,82.1845621080809,7096008.18841204,0.0,1.0
2017-05-19,102.43,102.86,101.27,101.57,4633937,84.9118892145524,85.2683483804438,83.95027844145,84.1989708827695,5589961.209209,0.0,1.0
2017-05-22,102.29,103.05,101.81,102.67,4376327,84.7958327419366,85.4258535932795,84.3979248358252,85.1108431676081,5279203.87541177,0.0,1.0
2017-05-23,103.63,103.75,102.06,102.3,3327188,85.9066589798307,86.0061359563586,84.6051685369249,84.8041224899806,4013617.76298333,0.0,1.0
2017-05-24,103.95,104.91,103.15,103.33,5170927,86.1719309172383,86.967746729461,85.5087510737194,85.6579665385111,6237737.22984397,0.0,1.0
2017-05-25,105.02,105.935,104.24,104.45,5220008,87.0589339579448,87.8174459039696,86.4123336105139,86.5864183194376,6296944.09564927,0.0,1.0
2017-05-26,105.66,105.71,104.62,105.0,2878454,87.58947783276,87.6309265729799,86.7273440361854,87.0423544618569,3472305.77422448,0.0,1.0
2017-05-30,105.47,105.86,105.01,105.26,3200069,87.4319726199242,87.7552727936397,87.0506442099009,87.2578879110005,3860272.93353195,0.0,1.0
2017-05-31,105.43,105.76,103.6,105.25,4107086,87.3988136277483,87.6723753131998,85.8817897356988,87.2495981629565,4954415.9583709,0.0,1.0
2017-06-01,105.65,106.43,105.16,105.77,4196783,87.581188084716,88.2277884321469,87.1749904305607,87.6806650612438,5062618.28192049,0.0,1.0
2017-06-02,105.95,106.76,105.18,105.67,3699325,87.8298805260356,88.5013501175985,87.1915699266486,87.597767580804,4462530.07976955,0.0,1.0
2017-06-05,105.2,107.17,105.14,105.58,4316780,87.2081494227366,88.8412297874019,87.1584109344727,87.5231598484081,5207371.77667483,0.0,1.0
2017-06-06,104.55,105.52,104.06,104.79,3796604,86.6693157998775,87.4734213601442,86.2631181457222,86.8682697529332,4579878.6402853,0.0,1.0
2017-06-07,103.51,104.69,102.45,104.3,5120630,85.8071820033029,86.7853722724933,84.9284687106403,86.4620720987778,6177063.49195336,0.0,1.0
2017-06-08,105.01,105.39,103.61,103.8,4640210,87.0506442099009,87.3656546355723,85.8900794837428,86.0475846965785,5597528.38732674,0.0,1.0
2017-06-09,105.92,107.02,105.03,105.09,3879778,87.8050112819036,88.7168835667421,87.0672237059888,87.1169621942527,4680212.20839698,0.0,1.0
2017-06-12,106.07,106.3489,104.9,105.65,4167404,87.9293575025634,88.1605585755102,86.959456981417,87.581188084716,5027178.12156325,0.0,1.0
2017-06-13,105.75,106.66,105.505,106.18,3518899,87.6640855651559,88.4184526371586,87.4609867380782,88.0205447310473,4244880.5214927,0.0,1.0
2017-06-14,104.71,105.99,103.99,105.8,4095032,86.8019517685813,87.8630395182115,86.2050899094142,87.7055343053758,4939875.10630152,0.0,1.0
2017-06-15,106.4,106.64,103.8,103.8,5968532,88.202919188015,88.4018731410706,86.0475846965785,86.0475846965785,7199895.54366462,0.0,1.0
2017-06-16,107.6,107.91,106.4,106.76,7314751,89.1976889532933,89.4546711426569,88.202919188015,88.5013501175985,8823852.01719893,0.0,1.0
2017-06-19,107.49,108.04,106.67,107.95,4242334,89.1065017248095,89.5624378672287,88.4267423852026,89.4878301348329,5117566.87596496,0.0,1.0
2017-06-20,107.04,108.18,106.915,108.06,5048146,88.7334630628301,89.6784943398445,88.6298412122803,89.5790173633167,6089625.3700522,0.0,1.0
2017-06-21,103.47,106.76,103.15,106.63,6235312,85.774023011127,88.5013501175985,85.5087510737194,88.3935833930266,7521714.73356573,0.0,1.0
2017-06-22,103.84,104.66,103.49,103.57,3650842,86.0807436887545,86.7605030283613,85.7906025072149,85.8569204915668,4404044.58691411,0.0,1.0
2017-06-23,104.11,104.27,102.3047,102.5,9890504,86.3045668859421,86.4372028546459,84.8080186715612,84.9699174508603,11931006.7658508,0.0,1.0
2017-06-26,104.25,105.63,103.44,104.66,2856617,86.4206233585579,87.564608588628,85.749153766995,86.7605030283613,3445963.59846217,0.0,1.0
2017-06-27,103.93,105.23,103.69,104.5,3378786,86.1553514211503,87.2330186668686,85.9563974680947,86.6278670596576,4075860.90924811,0.0,1.0
2017-06-28,106.45,106.63,104.76,104.85,4026703,88.2443679282349,88.3935833930266,86.8434005088012,86.9180082411971,4857449.19946161,0.0,1.0
2017-06-29,105.64,106.97,104.81,106.45,3545152,87.572898336672,88.6754348265222,86.8848492490211,88.2443679282349,4276549.75903853,0.0,1.0
2017-06-30,107.46,108.04,105.83,106.1,4681728,89.0816324806775,89.5624378672287,87.7304035495077,87.9542267466954,5647611.93604221,0.0,1.0
2017-07-03,106.97,107.84,106.48,106.51,2404896,88.6754348265222,89.396642906349,88.2692371723669,88.2941064164988,2901048.36388192,0.0,1.0
2017-07-05,107.49,107.88,106.65,107.0,3480152,89.1065017248095,89.4298018985249,88.4101628891146,88.7003040706541,4198139.65579401,0.0,1.0
2017-07-06,106.51,107.89,106.3,107.23,2885132,88.2941064164988,89.4380916465689,88.1200217075751,88.8909682756658,3480361.5076009,0.0,1.0
2017-07-07,106.92,107.58,105.85,106.61,2693016,88.6339860863023,89.1811094572054,87.7469830455957,88.3770038969387,3248610.19383284,0.0,1.0
2017-07-10,107.84,108.49,106.24,106.73,2894117,89.396642906349,89.9354765292081,88.0702832193112,88.4764808734665,3491200.19648785,0.0,1.0
2017-07-11,108.24,108.47,107.05,107.91,2506369,89.7282328281085,89.9188970331201,88.7417528108741,89.4546711426569,3023456.18552085,0.0,1.0
2017-07-12,108.96,110.0,108.84,108.92,3609541,90.3250946872755,91.1872284838501,90.2256177107476,90.2919356950995,4354222.80731254,0.0,1.0
2017-07-13,108.47,109.25,107.97,108.89,3045124,89.9188970331201,90.5654973805511,89.5044096309208,90.2670664509676,3673361.34203623,0.0,1.0
2017-07-14,108.77,109.36,108.05,108.55,4475892,90.1675894744397,90.6566846090349,89.5707276152727,89.985215017472,5399310.05894316,0.0,1.0
2017-07-17,108.84,109.38,107.98,108.0,2969454,90.2256177107476,90.6732641051229,89.5126993789648,89.5292788750528,3582079.91876681,0.0,1.0
2017-07-18,107.07,108.22,106.57,108.22,3980105,89.404932654393,90.3651985790456,88.987425730631,90.3651985790456,4766513.76716921,0.78,1.0
2017-07-19,107.85,108.0,107.14,107.3,2816844,90.0562434554617,90.1814955325903,89.4633836237197,89.5969858393235,3373409.924102,0.0,1.0
2017-07-20,107.32,108.15,107.06,107.88,3746116,89.613686116274,90.3067476097189,89.3965825159178,90.0812938708874,4486292.06702156,0.0,1.0
2017-07-21,106.59,106.95,105.11,106.71,4227454,89.0041260075815,89.3047309926901,87.768305513246,89.1043276692844,5062735.20197948,0.0,1.0
2017-07-24,108.18,108.5,107.29,107.86,5939014,90.3317980251446,90.5990024563523,89.5886357008483,90.0645935939369,7112473.66449143,0.0,1.0
2017-07-25,114.54,114.89,111.8,113.24,14059221,95.6424860953972,95.9347409420306,93.3545481531814,94.556968093616,16837111.194849,0.0,1.0
2017-07-26,113.52,114.54,113.08,114.25,5721643,94.7907719709227,95.6424860953972,94.4233658780121,95.4003320796152,6852153.43070781,0.0,1.0
2017-07-27,114.37,114.39,113.25,113.72,5575623,95.5005337413181,95.5172340182686,94.5653182320912,94.9577747404275,6677282.079253,0.0,1.0
2017-07-28,114.1,114.9,113.48,114.45,4532963,95.2750800024866,95.9430910805058,94.7573714170217,95.56733484912,5428608.17630907,0.0,1.0
2017-07-31,113.95,114.66,113.69,114.5,4477202,95.149827925358,95.7426877571,94.9327243250018,95.6090855414962,5361829.64303643,0.0,1.0
2017-08-01,113.1,114.43,112.52,114.27,3667568,94.4400661549626,95.5506345721695,93.9557581233987,95.4170323565657,4392224.16595272,0.0,1.0
2017-08-02,113.09,113.58,112.09,113.15,2824544,94.4317160164874,94.8408728017741,93.5967021689634,94.4818168473388,3382631.32806174,0.0,1.0
2017-08-03,113.56,113.72,112.85,112.85,2433775,94.8241725248237,94.9577747404275,94.2313126930816,94.2313126930816,2914652.26261424,0.0,1.0
2017-08-04,114.35,114.64,113.451,113.88,2609273,95.4838334643676,95.7259874801496,94.7331560154435,95.0913769560313,3124826.02263078,0.0,1.0
2017-08-07,114.71,114.99,114.3,114.48,2224155,95.7844384494762,96.018242326783,95.4420827719914,95.5923852645457,2663614.50962179,0.0,1.0
2017-08-08,114.41,115.25,114.19,114.59,2575019,95.533934295219,96.2353459271392,95.3502312487638,95.6842367877734,3083803.94844415,0.0,1.0
2017-08-09,114.34,115.46,114.11,114.39,3167756,95.4754833258924,96.4106988351192,95.2834301409618,95.5172340182686,3793656.84700098,0.0,1.0
2017-08-10,113.15,114.13,112.86,113.89,3162848,94.4818168473388,95.3001304179123,94.2396628315569,95.0997270945066,3787779.10016535,0.0,1.0
2017-08-11,112.85,113.67,112.75,113.07,2130258,94.2313126930816,94.9160240480513,94.1478113083292,94.4150157395369,2551164.87746488,0.0,1.0
2017-08-14,113.71,114.37,113.27,113.46,1918882,94.9494246019522,95.5005337413181,94.5820185090417,94.7406711400713,2298024.16533563,0.0,1.0
2017-08-15,113.65,114.23,113.32,114.0,2791398,94.8993237711008,95.3836318026647,94.6237692014179,95.1915786177342,3342936.17797736,0.0,1.0
2017-08-16,114.12,114.505,113.63,113.81,2255530,95.2917802794371,95.6132606107338,94.8826234941503,95.0329259867047,2701188.73679543,0.0,1.0
2017-08-17,113.14,114.37,113.14,114.0,2857387,94.4734667088636,95.5005337413181,94.4734667088636,95.1915786177342,3421963.60991238,0.0,1.0
2017-08-18,113.92,114.64,112.69,112.99,3861842,95.1247775099323,95.7259874801496,94.0977104774778,94.348214631735,4624883.78061188,0.0,1.0
2017-08-21,113.6,114.09,113.27,113.75,2957272,94.8575730787246,95.2667298640114,94.5820185090417,94.9828251558532,3541584.38062916,0.0,1.0
2017-08-22,115.82,115.86,114.0,114.21,3825172,96.7113038202279,96.7447043741288,95.1915786177342,95.3669315257142,4580968.34123476,0.0,1.0
2017-08-23,114.75,115.38,114.75,115.0,2401582,95.8178390033772,96.3438977273173,95.8178390033772,96.0265924652582,2876098.41096799,0.0,1.0
2017-08-24,114.78,115.05,114.39,115.0,1852892,95.8428894188029,96.0683431576344,95.5172340182686,96.0265924652582,2218995.53581569,0.0,1.0
2017-08-25,115.35,116.64,115.15,115.47,3226048,96.3188473118916,97.3960151751975,96.1518445423868,96.4190489735945,3863466.46773105,0.0,1.0
2017-08-28,115.07,116.06,114.6593,115.76,1946883,96.0850434345849,96.9117071436336,95.7421032474068,96.6612029893764,2331557.740956,0.0,1.0
2017-08-29,116.01,116.6,114.3,114.38,4348896,96.8699564512574,97.3626146212966,95.4420827719914,95.5088838797933,5208172.31102876,0.0,1.0
2017-08-30,117.55,117.69,115.8775,116.12,3394874,98.1558777764444,98.2727797150977,96.7593171164605,96.9618079744851,4065649.94109572,0.0,1.0
2017-08-31,117.49,118.83,117.35,117.95,3346063,98.1057769455929,99.2246955012751,97.9888750069396,98.489883315454,4007194.62308545,0.0,1.0
2017-09-01,118.28,118.82,117.4,117.49,2980064,98.7654378851369,99.2163453627998,98.0306256993158,98.1057769455929,3568879.73635,0.0,1.0
2017-09-05,118.3,119.13,117.82,118.14,3826785,98.7821381620873,99.4751996555323,98.3813315152758,98.6485359464835,4582900.04572659,0.0,1.0
2017-09-06,116.98,119.185,116.98,118.75,4143927,97.6799198833557,99.5211254171461,97.6799198833557,99.1578943934731,4962704.52554498,0.0,1.0
2017-09-07,117.77,117.93,116.501,117.38,3248265,98.3395808228996,98.4731830385035,97.2799482503917,98.0139254223653,3890073.21211724,0.0,1.0
2017-09-08,117.82,118.85,117.0,117.23,2773231,98.3813315152758,99.2413957782255,97.6966201603062,97.8886733452367,3321179.65255701,0.0,1.0
2017-09-11,118.87,118.92,117.47,118.82,3491658,99.258096055176,99.2998467475522,98.0890766686424,99.2163453627998,4181557.00094508,0.0,1.0
2017-09-12,120.94,121.39,119.06,119.19,5554035,100.986574719551,101.362330950936,99.4167486862056,99.5253004863837,6651428.61578766,0.0,1.0
2017-09-13,119.63,121.0,119.41,120.5,2516312,99.8927065792942,101.036675550402,99.709003532839,100.61916862664,3013497.3299682,0.0,1.0
2017-09-14,120.48,120.79,119.21,119.79,2736192,100.60246834969,100.861322642422,99.5420007633342,100.026308794898,3276822.30434076,0.0,1.0
2017-09-15,121.37,121.57,120.31,121.01,4548008,101.345630673986,101.512633443491,100.460515995611,101.045025688877,5446625.84157847,0.0,1.0
2017-09-18,123.83,124.43,122.85,123.62,4348042,103.399764738895,103.900773047409,102.581451168321,103.224411830915,5207149.57349867,0.0,1.0
2017-09-19,124.74,124.93,123.76,123.96,2997748,104.159627340142,104.318279971171,103.341313769568,103.508316539073,3590057.82824924,0.0,1.0
2017-09-20,124.85,125.2764,124.18,124.97,3105900,104.251478863369,104.607528767954,103.692019585528,104.351680525072,3719579.033581,0.0,1.0
2017-09-21,124.79,125.04,123.821,124.52,2362457,104.201378032518,104.410131494399,103.392249614267,103.975924293687,2829242.90058812,0.0,1.0
2017-09-22,124.43,125.42,124.35,124.58,2565604,103.900773047409,104.727436756458,103.833971939607,104.026025124538,3072528.68632974,0.0,1.0
2017-09-25,124.32,124.78,123.65,124.37,3255216,103.808921524182,104.193027894043,103.249462246341,103.850672216558,3898397.62496453,0.0,1.0
2017-09-26,124.51,125.07,124.32,124.7,2301912,103.967574155211,104.435181909825,103.808921524182,104.126226786241,2756735.12101114,0.0,1.0
2017-09-27,124.52,125.42,124.34,125.21,2075968,103.975924293687,104.727436756458,103.825621801132,104.552083848478,2486147.99162401,0.0,1.0
2017-09-28,125.23,125.28,123.62,123.91,2031918,104.568784125429,104.610534817805,103.224411830915,103.466565846697,2433394.37546469,0.0,1.0
2017-09-29,124.71,125.55,124.5144,125.35,2266637,104.134576924716,104.835988556636,103.97124821614,104.668985787131,2714490.31261113,0.0,1.0
2017-10-02,124.72,124.8299,123.95,124.4,2490576,104.142927063191,104.234695085034,103.499966400598,103.875722631984,2982676.28421392,0.0,1.0
2017-10-03,125.51,125.53,124.35,124.98,2160084,104.802588002735,104.819288279686,103.833971939607,104.360030663548,2586884.0455822,0.0,1.0
2017-10-04,126.74,127.09,125.6,125.69,2792312,105.82965503519,106.121909881823,104.877739249012,104.95289049529,3344030.77060323,0.0,1.0
2017-10-05,126.4,126.91,126.01,126.8,2496224,105.545750327032,105.971607389269,105.220094926497,105.879755866041,2989440.24389762,0.0,1.0
2017-10-06,126.93,126.99,125.9778,126.12,2694235,105.988307666219,106.038408497071,105.193207480607,105.311946449725,3226575.23343961,0.0,1.0
2017-10-09,126.88,126.93,125.94,126.92,1946986,105.946556973843,105.988307666219,105.161643957171,105.979957527744,2331681.09220378,0.0,1.0
2017-10-10,128.19,128.29,127.27,127.52,4414311,107.0404251141,107.123926498852,106.272212374377,106.480965836258,5286512.32921402,0.0,1.0
2017-10-11,128.6,128.85,127.67,128.17,2133741,107.382780791584,107.591534253465,106.606217913387,107.023724837149,2555336.06577551,0.0,1.0
2017-10-12,129.99,130.16,128.38,128.4,3360345,108.543450039643,108.685402393722,107.199077745129,107.21577802208,4024298.53105337,0.0,1.0
2017-10-13,130.71,131.41,129.2041,131.0,3476631,109.14466000986,109.729169703127,107.887212656874,109.386814025642,4163560.89220441,0.0,1.0
2017-10-16,131.47,132.12,130.94,131.25,2912368,109.779270533978,110.322029534869,109.336713194791,109.595567487523,3487808.02693976,0.0,1.0
2017-10-17,130.54,131.47,130.3201,131.14,2371739,109.002707655781,109.779270533978,108.81908811071,109.503715964295,2840358.88390686,0.0,1.0
2017-10-18,131.29,131.65,130.5,130.5,2484354,109.628968041424,109.929573026533,108.96930710188,108.96930710188,2975224.91078046,0.0,1.0
2017-10-19,131.55,131.63,129.4,131.0,4831344,109.84607164178,109.912872749582,108.050791869604,109.386814025642,5785944.7652588,0.0,1.0
2017-10-20,131.36,131.91,130.48,131.34,3063358,110.338729811819,110.800714444862,109.599554398951,110.321930370618,3646976.06693762,0.78,1.0
2017-10-23,131.68,132.3438,131.16,131.95,5530774,110.607520871044,111.165094324524,110.170735399804,110.834313327265,6584473.77343452,0.0,1.0
2017-10-24,138.24,140.439,136.63,140.06,18741387,116.117737585155,117.964836145266,114.765382568429,117.646486734496,22311917.1347963,0.0,1.0
2017-10-25,136.84,137.83,134.7901,137.21,6813113,114.941776701046,115.773349040523,113.219917975092,115.252566363274,8111118.60002696,0.0,1.0
2017-10-26,136.94,138.24,136.85,136.88,5741373,115.025773907053,116.117737585155,114.950176421646,114.975375583449,6835195.20812188,0.0,1.0
2017-10-27,137.81,138.4,136.9,136.92,4063532,115.756549599321,116.252133114767,114.99217502465,115.008974465852,4837699.00587366,0.0,1.0
2017-10-30,136.49,137.81,136.48,137.3,3037005,114.647786480018,115.756549599321,114.639386759418,115.328163848681,3615602.40434513,0.0,1.0
2017-10-31,135.8,136.62,135.0801,136.5,3970881,114.068205758565,114.756982847828,113.463509872515,114.656186200619,4727396.52748952,0.0,1.0
2017-11-01,136.29,137.3,135.43,135.67,3619740,114.479792068003,115.328163848681,113.757416096336,113.959009390755,4309357.622758,0.0,1.0
2017-11-02,136.47,136.99,135.69,136.42,2715305,114.630987038817,115.067772510057,113.975808831956,114.588988435813,3232613.4749631,0.0,1.0
2017-11-03,136.63,136.95,136.36,136.48,2065463,114.765382568429,115.034173627654,114.538590112208,114.639386759418,2458966.31348513,0.0,1.0
2017-11-06,137.71,138.45,136.79,136.8,2776963,115.672552393313,116.294131717771,114.899778098042,114.908177818642,3306018.29749291,0.0,1.0
2017-11-07,138.81,138.9,136.66,137.8,3156477,116.596521659399,116.672119144806,114.790581730232,115.74814987872,3757835.70671107,0.0,1.0
2017-11-08,137.29,138.75,137.18,138.4,1931951,115.319764128081,116.546123335794,115.227367201472,116.252133114767,2300018.16943895,0.0,1.0
2017-11-09,135.34,136.75,134.65,136.44,2940306,113.681818610929,114.866179215639,113.102237889475,114.605787877014,3500480.71804635,0.0,1.0
2017-11-10,136.48,136.89,135.07,135.09,2016937,114.639386759418,114.983775304049,113.455026154708,113.471825595909,2401195.34429894,0.0,1.0
2017-11-13,136.53,136.55,134.87,135.53,1884203,114.681385362421,114.698184803623,113.287031742692,113.841413302344,2243173.42153678,0.0,1.0
2017-11-14,137.54,138.12,136.47,138.0,3040134,115.5297571431,116.016940937945,114.630987038817,115.916144290736,3619327.52824949,0.0,1.0
2017-11-15,134.1,136.76,133.81,136.48,3743765,112.640253256432,114.874578936239,112.39666135901,114.639386759418,4457011.34351216,0.0,1.0
2017-11-16,136.36,137.41,135.1,135.47,2812938,114.538590112208,115.42056077529,113.48022531651,113.791014978739,3348847.10300897,0.0,1.0
2017-11-17,136.13,136.36,135.02,135.8,2307366,114.34539653839,114.538590112208,113.413027551704,114.068205758565,2746955.65443725,0.0,1.0
2017-11-20,136.91,137.81,136.25,136.44,2123950,115.000574745251,115.756549599321,114.4461931856,114.605787877014,2528596.0104474,0.0,1.0
2017-11-21,137.6,138.0,137.17,137.77,2219945,115.580155466705,115.916144290736,115.218967480871,115.722950716918,2642879.57363057,0.0,1.0
2017-11-22,138.01,138.42,137.2,138.22,4887495,115.924544011337,116.268932555969,115.244166642674,116.100938143953,5818639.96708095,0.0,1.0
2017-11-24,137.39,138.42,137.34,138.1,944417,115.403761334088,116.268932555969,115.361762731085,116.000141496744,1124343.35007826,0.0,1.0
2017-11-27,137.19,138.2698,136.89,137.47,2480788,115.235766922073,116.142768752545,114.983775304049,115.470959098895,2953417.28362992,0.0,1.0
2017-11-28,138.99,139.0,137.27,137.51,2471068,116.747716630213,116.756116350814,115.302964686879,115.504557981298,2941845.47015901,0.0,1.0
2017-11-29,138.06,139.21,137.2,138.17,3098231,115.966542614341,116.93251048343,115.244166642674,116.058939540949,3688492.92405397,0.0,1.0
2017-11-30,141.15,141.33,137.11,138.9,7507820,118.562056279981,118.713251250795,115.168569157267,116.672119144806,8938178.25238692,0.0,1.0
2017-12-01,141.52,142.4,138.375,141.6,5399265,118.87284594221,119.612021355078,116.231133813265,118.940043707016,6427910.23251407,0.0,1.0
2017-12-04,141.5,145.19,141.44,144.25,4919009,118.856046501008,121.955543402695,118.805648177403,121.165969666222,5856157.88166147,0.0,1.0
2017-12-05,140.14,142.19,139.73,141.75,3787765,117.713684499302,119.435627222462,117.36929595467,119.066039516028,4509394.03823646,0.0,1.0
2017-12-06,140.34,141.14,139.5,140.15,2839631,117.881678911318,118.55365655938,117.176102380853,117.722084219903,3380625.54096978,0.0,1.0
2017-12-07,142.89,143.0,139.1884,139.775,2960236,120.023607664516,120.116004591125,116.914367086932,117.407094697374,3524207.69772489,0.0,1.0
2017-12-08,143.86,144.32,142.93,143.87,2471198,120.838380562792,121.224767710428,120.057206546919,120.846780283393,2942000.2372116,0.0,1.0
2017-12-11,143.77,144.71,143.48,144.63,1891093,120.762783077385,121.552356813858,120.519191179962,121.485159049052,2251376.07532428,0.0,1.0
2017-12-12,143.42,144.8,143.21,143.49,2953570,120.468792856357,121.627954299265,120.292398723741,120.527590900563,3516271.71947417,0.0,1.0
2017-12-13,148.57,149.05,144.07,144.18,6459313,124.794648965758,125.197835554595,121.014774695408,121.107171622017,7689914.11381203,0.0,1.0
2017-12-14,146.28,149.0,145.88,148.96,4614440,122.87111294818,125.155836951592,122.535124124149,125.122238069188,5493563.67826404,0.0,1.0
2017-12-15,146.69,147.84,145.49,147.45,7796332,123.215501492812,124.181469361901,122.207535020719,123.853880258471,9281656.34375734,0.0,1.0
2017-12-18,149.77,149.81,146.8,147.33,3526981,125.802615437852,125.836214320255,123.30789841942,123.753083611262,4198926.56866864,0.0,1.0
2017-12-19,150.91,151.09,148.5301,149.83,3547164,126.76018358634,126.911378557154,124.761134080561,125.853013761456,4222954.74884186,0.0,1.0
2017-12-20,152.52,152.6,150.7,151.705,3073603,128.112538603065,128.179736367872,126.583789453724,127.427961374102,3659172.90119786,0.0,1.0
2017-12-21,154.64,155.1,151.81,152.705,4000342,129.89327937043,130.279666518066,127.51615844041,128.26793343418,4762470.31315483,0.0,1.0
2017-12-22,155.75,155.8,153.95,154.77,2438805,130.825648357117,130.867646960121,129.313698648977,130.00247573824,2903435.85925241,0.0,1.0
2017-12-26,156.44,156.98,155.66,156.04,1860550,131.40522907857,131.858813991012,130.75005087171,131.069240254539,2215014.1515751,0.0,1.0
2017-12-27,157.52,157.69,156.31,156.94,2179200,132.312398903454,132.455194153668,131.29603271076,131.825215108609,2594372.00780009,0.0,1.0
2017-12-28,158.42,158.65,157.23,157.94,4057251,133.068373757524,133.261567331342,132.068807006032,132.665187168687,4830221.37620178,0.0,1.0
2017-12-29,157.58,158.5,157.51,158.05,2606579,132.362797227059,133.135571522331,132.303999182854,132.757584095296,3103173.45526777,0.0,1.0
2018-01-02,157.04,159.39,156.03,158.3,5089544,131.909212314617,133.8831466558,131.060840533939,132.967577110315,6059182.49177076,0.0,1.0
2018-01-03,157.28,157.49,155.4,157.04,4130659,132.110805609036,132.287199741652,130.53165813609,131.909212314617,4917614.75925452,0.0,1.0
2018-01-04,159.44,159.58,157.02,157.89,4845405,133.925145258804,134.042741347215,131.892412873416,132.623188565683,5768531.157514,0.0,1.0
2018-01-05,161.96,162.05,159.64,160.26,3920646,136.0418748502,136.117472335607,134.093139670819,134.613922348068,4667590.96681963,0.0,1.0
2018-01-08,166.03,166.43,162.55,164.11,5918913,139.460561134716,139.796549958748,136.537458365646,137.847814779367,7046559.38133445,0.0,1.0
2018-01-09,166.43,167.41,165.09,166.33,4498969,139.796549958748,140.619722577624,138.670987398243,139.71255275274,5356093.62957061,0.0,1.0
2018-01-10,165.87,167.53,164.5,165.9,5456165,139.326165605104,140.720519224833,138.175403882797,139.351364766906,6495650.58091892,0.0,1.0
2018-01-11,169.2,169.53,165.64,166.9,4166602,142.123272565163,142.400463344989,139.132972031286,140.191336826984,4960405.46826534,0.0,1.0
2018-01-12,170.3,170.67,169.23,169.99,4107937,143.047241831249,143.358031493477,142.148471726965,142.786850492625,4890563.85949257,0.0,1.0
2018-01-16,169.31,173.24,167.57,172.9,7814742,142.215669491772,145.516759687877,140.754118107236,145.231169187451,9303573.73943629,0.0,1.0
2018-01-17,168.5,170.11,168.5,169.32,5559890,141.535292123109,142.887647139834,141.535292123109,142.224069212372,6619136.83115251,0.0,1.0
2018-01-18,168.83,170.76,168.09,169.33,4578041,141.812482902934,143.433628978884,141.190903578477,142.232468932973,5450230.09405337,0.0,1.0
2018-01-19,170.41,170.45,168.61,169.63,5779718,143.794816964718,143.828569635797,142.275946766159,143.136639878676,6849494.05806236,0.78,1.0
2018-01-22,170.89,170.91,168.48,170.32,3526936,144.199849017667,144.216725353207,142.166250585152,143.71887345479,4179741.49866243,0.0,1.0
2018-01-23,169.43,172.05,169.2,172.0,4986657,142.96787652328,145.178676478961,142.773798664575,145.136485640112,5909644.29252346,0.0,1.0
2018-01-24,168.34,172.45,167.67,171.4,7812764,142.048116236375,145.516203189752,141.4827589958,144.630195573926,9258839.37504276,0.0,1.0
2018-01-25,169.37,173.1,162.46,173.1,16927247,142.917247516661,146.064684094787,137.086473587748,146.064684094787,20060334.7336071,0.0,1.0
2018-01-26,167.06,169.0,164.55,168.81,8966183,140.968030761844,142.60503530918,138.85005065163,142.444710121554,10625746.3049235,0.0,1.0
2018-01-29,162.58,165.88,159.42,165.58,9405682,137.187731600985,139.97232696501,134.521270585736,139.719181931917,11146592.7872301,0.0,1.0
2018-01-30,163.76,164.71,159.81,160.33,8652563,138.183435397818,138.985061335947,134.850359128758,135.289143852786,10254077.9421263,0.0,1.0
2018-01-31,162.78,165.79,161.89,164.7,6245100,137.35649495638,139.896383455082,136.60549802487,138.976623168177,7401014.26090431,0.0,1.0
2018-02-01,162.24,163.74,160.18,161.24,4295262,136.900833896813,138.166559062279,135.162571336239,136.057017119835,5090278.02858564,0.0,1.0
2018-02-02,157.49,160.8,156.53,160.77,7515111,132.89270420617,135.685737737965,132.082640100272,135.660423234656,8906093.36652395,0.0,1.0
2018-02-05,151.08,158.93,142.85,154.93,11221553,127.483838665745,134.107800365017,120.539226591221,130.732533257108,13298565.8808495,0.0,1.0
2018-02-06,156.41,156.56,146.81,148.07,13852311,131.981382087034,132.107954603581,123.880741028051,124.943950167043,16416254.5447602,0.0,1.0
2018-02-07,154.34,158.09,154.28,155.36,7095767,130.234681358691,133.398994272356,130.184052352073,131.095374471208,8409132.40125125,0.0,1.0
2018-02-08,145.99,154.19,145.92,153.85,8867108,123.18881127093,130.108108842145,123.129744096541,129.821211137972,10508333.3751227,0.0,1.0
2018-02-09,149.21,150.89,142.88,148.71,9452458,125.905901292797,127.323513478119,120.56454109453,125.483992904308,11202026.6222477,0.0,1.0
2018-02-12,152.29,153.45,150.25,151.87,5732527,128.504856965887,129.483684427181,126.783470740854,128.150453919557,6793568.41011658,0.0,1.0
2018-02-13,153.97,155.2,151.0,151.25,5349813,129.92246915121,130.960363786892,127.416333323587,127.627287517831,6340017.34258395,0.0,1.0
2018-02-14,158.06,158.59,152.34,152.39,5536759,133.373679769047,133.820902660845,128.547047804736,128.589238643585,6561565.438214,0.0,1.0
2018-02-15,159.98,160.34,157.48,159.8,4910548,134.993807980844,135.297582020556,132.8842660384,134.841920960988,5819448.17166338,0.0,1.0
2018-02-16,156.29,161.0,156.09,160.13,5967012,131.880124073797,135.854501093361,131.711360718402,135.12038049739,7071454.56549728,0.0,1.0
2018-02-20,155.56,158.25,154.27,155.17,5071082,131.264137826604,133.534004956673,130.175614184303,130.935049283582,6009695.63341099,0.0,1.0
2018-02-21,155.23,158.4,155.04,155.7,4159885,130.985678290201,133.660577473219,130.825353102575,131.38227217538,4929843.91102174,0.0,1.0
2018-02-22,158.86,159.78,156.2,156.41,4721523,134.048733190629,134.825044625448,131.804180563869,131.981382087034,5595436.2710265,0.0,1.0
2018-02-23,162.41,162.48,159.22,159.4,4397133,137.044282748899,137.103349923287,134.352507230341,134.504394250197,5211004.47392241,0.0,1.0
2018-02-26,163.69,164.05,161.55,163.05,6234118,138.12436822343,138.428142263142,136.318600320698,137.584325486164,7387999.587222,0.0,1.0
2018-02-27,161.26,164.6,161.24,163.26,4104920,136.073893455375,138.892241490479,136.057017119835,137.76152700933,4864705.36258366,0.0,1.0
2018-02-28,154.63,162.34,154.17,161.5,7241202,130.479388224015,136.98521557451,130.091232506605,136.276409481849,8581486.16804992,0.0,1.0
2018-03-01,150.23,156.19,148.51,153.67,9434816,126.766594405314,131.795742396099,125.315229548913,129.669324118116,11181119.2398854,0.0,1.0
2018-03-02,146.38,149.88,145.86,149.13,9509411,123.517899813951,126.471258533372,123.079115089923,125.838395950639,11269521.1323758,0.0,1.0
2018-03-05,151.12,151.86,144.01,145.15,8453004,127.517591336824,128.142015751787,121.518054052515,122.480005178269,10017582.2887513,0.0,1.0
2018-03-06,153.75,154.98,151.67,152.64,5795581,129.736829460274,130.774724095957,127.981690564161,128.80019283783,6868293.16283584,0.0,1.0
2018-03-07,151.51,152.27,148.81,150.0,5491026,127.846679879845,128.487980630348,125.568374582006,126.572516546609,6507367.65351977,0.0,1.0
2018-03-08,153.59,153.97,150.29,151.73,3898171,129.601818775958,129.92246915121,126.817223411933,128.03231957078,4619688.90209021,0.0,1.0
2018-03-09,158.25,158.42,154.33,155.12,4533663,133.534004956673,133.677453808759,130.226243190921,130.892858444734,5372805.00186292,0.0,1.0
2018-03-12,154.5,159.34,153.85,158.24,4747838,130.369692043008,134.453765243578,129.821211137972,133.525566788903,5626621.95104373,0.0,1.0
2018-03-13,153.69,157.87,153.2,156.3,4784377,129.686200453656,133.213354581421,129.272730232937,131.888562241567,5669924.00546708,0.0,1.0
2018-03-14,152.54,155.25,151.31,154.8,4855128,128.715811160132,131.002554625741,127.67791652445,130.622837076101,5753770.40664132,0.0,1.0
2018-03-15,154.57,155.59,151.65,153.18,4898883,130.428759217396,131.289452329913,127.964814228622,129.255853897397,5805624.08055941,0.0,1.0
2018-03-16,156.46,157.45,153.31,154.32,10640670,132.023572925883,132.858951535091,129.365550078404,130.217805023152,12610166.4369789,0.0,1.0
2018-03-19,152.15,154.83,150.82,154.24,5462021,128.386722617111,130.64815157941,127.264446303731,130.150299680993,6472994.07765426,0.0,1.0
2018-03-20,154.06,155.2,152.54,153.0,3536659,129.998412661137,130.960363786892,128.715811160132,129.103966877541,4191264.14228045,0.0,1.0
2018-03-21,155.8,157.28,153.21,154.16,3856508,131.466653853078,132.715502683005,129.281168400707,130.082794338835,4570314.43936711,0.0,1.0
2018-03-22,146.9,153.5,146.25,152.87,7975803,123.956684537979,129.52587526603,123.408203632944,128.994270696534,9452055.49073088,0.0,1.0
2018-03-23,144.29,148.57,143.79,147.7,6452195,121.754322750068,125.365858555532,121.33241436158,124.631737959561,7646440.76301989,0.0,1.0
2018-03-26,149.19,149.56,145.26,147.82,5394479,125.889024957258,126.201237164739,122.572825023736,124.732995972799,6392950.63476143,0.0,1.0
2018-03-27,146.99,151.12,145.79,149.9,4860757,124.032628047907,127.517591336824,123.020047915534,126.488134868912,5760441.28609477,0.0,1.0
2018-03-28,145.16,148.24,143.63,146.99,4933922,122.488443346039,125.087399019129,121.197403677263,124.032628047907,5847148.49789264,0.0,1.0
2018-03-29,147.38,148.77,145.57,146.21,4209422,124.361716590928,125.534621910927,122.834408224599,123.374450961865,4988549.78337647,0.0,1.0
2018-04-02,143.89,147.35,141.76,146.44,5397549,121.416796039277,124.336402087619,119.619466304316,123.56852882057,6396588.8653392,0.0,1.0
2018-04-03,145.06,145.65,142.38,144.8,4845692,122.404061668341,122.901913566758,120.142632706042,122.184669306327,5742587.88425323,0.0,1.0
2018-04-04,145.18,145.46,138.05,139.88,6188246,122.505319681578,122.741588379132,116.488906061729,118.033090763598,7333637.07482411,0.0,1.0
2018-04-05,148.13,148.88,146.47,146.51,4584764,124.994579173662,125.627441756395,123.593843323879,123.627595994958,5433364.35715689,0.0,1.0
2018-04-06,142.99,147.0,140.82,145.77,5707394,120.657360939998,124.041066215677,118.826278533957,123.003171579995,6763783.50812629,0.0,1.0
2018-04-09,143.08,146.79,142.8,144.8,4050818,120.733304449926,123.863864692512,120.497035752372,122.184669306327,4800589.54801808,0.0,1.0
2018-04-10,148.09,149.01,145.62,146.75,4031278,124.960826502582,125.737137937402,122.876599063448,123.830112021433,4777432.86219113,0.0,1.0
2018-04-11,146.79,148.35,146.32,146.68,3218872,123.863864692512,125.180218864597,123.467270807332,123.771044847044,3814657.50364694,0.0,1.0
2018-04-12,150.14,151.16,147.64,147.64,3957996,126.690650895386,127.551344007903,124.581108952943,124.581108952943,4690586.99470019,0.0,1.0
2018-04-13,150.23,152.91,148.99,151.75,3603249,126.766594405314,129.028023367613,125.720261601862,128.04919590632,4270179.37816675,0.0,1.0
2018-04-16,152.14,153.42,150.28,151.74,3055572,128.378284449341,129.458369923872,126.808785244163,128.04075773855,3621132.07910519,0.0,1.0
2018-04-17,153.31,155.54,153.01,153.34,3817178,129.365550078404,131.247261491064,129.112405045311,129.390864581714,4523704.79486481,0.0,1.0
2018-04-18,155.95,157.12,154.57,155.19,3087056,131.593226369625,132.580491998688,130.428759217396,130.951925619122,3658443.4965349,0.0,1.0
2018-04-19,155.7,156.32,153.96,155.39,4013234,131.38227217538,131.905438577106,129.91403098344,131.120688974517,4756049.07308867,0.0,1.0
2018-04-20,153.25,156.14,152.37,155.25,4057801,129.973098157828,132.424140596172,129.22675997591,131.66932129855,4784513.19591436,0.78,1.0
2018-04-23,153.99,155.74,152.18,154.65,5350328,130.600700719895,132.084895968027,129.065618777542,131.160454356334,6308519.05218371,0.0,1.0
2018-04-24,144.44,161.1,143.36,159.75,24122297,122.501235222947,136.630773985162,121.585274726958,135.485823365175,28442362.8246594,0.0,1.0
2018-04-25,145.19,147.6,142.16,143.83,9962250,123.137318900718,125.181267785288,120.567540842524,121.983887165027,11746390.8619466,0.0,1.0
2018-04-26,146.31,147.4,144.01,145.32,6558944,124.087203859523,125.011645471216,122.136547247692,123.247573404865,7733586.27474909,0.0,1.0
2018-04-27,144.72,146.6,144.16,145.67,3860561,122.738706462649,124.333156214927,122.263763983246,123.544412454492,4551949.45442919,0.0,1.0
2018-04-30,144.36,146.2,143.6,145.21,4764799,122.433386297319,123.993911586783,121.788821503844,123.154281132125,5618127.57485629,0.0,1.0
2018-05-01,144.42,144.43,140.3,143.08,5004386,122.48427299154,122.492754107244,118.990053321653,121.347803487256,5900622.24698774,0.0,1.0
2018-05-02,143.86,146.65,143.48,143.99,4637644,122.009330512138,124.375561793445,121.687048115401,122.119585016285,5468200.36664021,0.0,1.0
2018-05-03,143.78,145.15,138.15,141.69,7703228,121.941481586509,123.103394437904,117.166613445377,120.168928404455,9082800.2696872,0.0,1.0
2018-05-04,146.37,147.19,141.05,142.24,4678414,124.138090553744,124.83354204144,119.626136999424,120.635389768153,5516271.87211756,0.0,1.0
2018-05-07,149.82,151.46,148.0,148.18,6844614,127.06407547149,128.454978446882,125.520512413433,125.673172496098,8070416.95833287,0.0,1.0
2018-05-08,149.93,151.07,148.57,150.65,3853585,127.15736774423,128.124214934441,126.003936008539,127.768008074889,4543724.12153221,0.0,1.0
2018-05-09,152.61,153.35,150.5,150.75,4668230,129.430306752797,130.057909314864,127.640791339335,127.852819231926,5504264.0180145,0.0,1.0
2018-05-10,153.97,155.44,152.81,153.2,3910954,130.583738488488,131.830462496919,129.599929066869,129.93069257931,4611367.34443459,0.0,1.0
2018-05-11,154.86,156.74,153.77,154.25,3507901,131.338557786109,132.933007538388,130.414116174416,130.821209728189,4136131.52159537,0.0,1.0
2018-05-14,155.28,156.4,154.39,155.61,3563923,131.694764645661,132.644649604465,130.93994534804,131.97464146388,4202186.51006362,0.0,1.0
2018-05-15,152.59,154.4,151.71,153.82,4127177,129.41334452139,130.948426463743,128.667006339472,130.456521752934,4866313.75426596,0.0,1.0
2018-05-16,153.8,153.87,152.35,152.55,2693400,130.439559521527,130.498927331452,129.209797744503,129.379420058575,3175761.4140949,0.0,1.0
2018-05-17,153.69,155.25,152.76,153.7,2885836,130.346267248787,131.66932129855,129.557523488351,130.354748364491,3402660.80649216,0.0,1.0
2018-05-18,155.71,156.84,154.01,154.15,3889339,132.059452620916,133.017818695424,130.617662951303,130.736398571153,4585881.31080957,0.0,1.0
2018-05-21,158.92,161.6,158.7,159.26,5849693,134.781890761775,137.054829770343,134.595306216296,135.070248695698,6897315.40569581,0.0,1.0
2018-05-22,156.2,159.35,156.14,159.03,3512425,132.475027290393,135.14657873703,132.424140596172,134.875183034515,4141465.72544082,0.0,1.0
2018-05-23,157.74,158.0,153.72,154.65,4009966,133.781119108749,134.001628117043,130.371710595898,131.160454356334,4728111.41851656,0.0,1.0
2018-05-24,157.7,158.4,156.03,157.21,2890978,133.747194645935,134.340872745187,132.330848323432,133.331619976458,3408723.68805125,0.0,1.0
2018-05-25,155.85,157.57,155.23,156.92,2359721,132.178188240767,133.636940141788,131.652359067143,133.085667621053,2782323.79142698,0.0,1.0
2018-05-29,153.62,155.72,152.64,154.26,3795760,130.286899438862,132.06793373662,129.455750099908,130.829690843893,4475543.23352077,0.0,1.0
2018-05-30,155.46,155.98,153.84,154.6,2688183,131.847424728326,132.288442744914,130.473483984341,131.118048777816,3169610.10077444,0.0,1.0
2018-05-31,151.91,155.31,151.5,155.3,4546036,128.836628653544,131.720207992772,128.488902909696,131.711726877068,5360186.27604009,0.0,1.0
2018-06-01,153.52,154.19,152.26,153.3,2755539,130.202088281826,130.770323033968,129.133467703171,130.015503736346,3249028.89701999,0.0,1.0
2018-06-04,152.5,154.93,152.08,154.79,2470867,129.337014480057,131.397925596035,128.980807620506,131.279189976184,2913374.94540746,0.0,1.0
2018-06-05,153.01,153.1,152.02,152.4,2916553,129.769551380942,129.845881422274,128.929920926284,129.252203323021,3438878.91867628,0.0,1.0
2018-06-06,156.51,156.54,153.01,153.65,3689293,132.737941877205,132.763385224316,129.769551380942,130.312342785973,4350009.04235926,0.0,1.0
2018-06-07,156.29,157.93,155.53,157.11,3149146,132.551357331726,133.942260307118,131.906792538251,133.246808819422,3713127.03428799,0.0,1.0
2018-06-08,155.32,156.65,155.04,156.19,3254129,131.728689108475,132.856677497056,131.491217868774,132.46654617469,3836911.45566469,0.0,1.0
2018-06-11,156.3,157.08,154.72,155.19,2758304,132.559838447429,133.221365472311,131.219822166259,131.618434604329,3252289.08128895,0.0,1.0
2018-06-12,157.49,159.19,156.39,156.45,2595641,133.569091216159,135.010880885773,132.636168488762,132.687055182983,3060494.73997279,0.0,1.0
2018-06-13,154.71,157.35,154.51,157.18,4189325,131.211341050555,133.450355596308,131.041718736483,133.306176629347,4939591.84900243,0.0,1.0
2018-06-14,153.14,157.36,152.76,155.7,3967606,129.879805885088,133.458836712012,129.557523488351,132.050971505213,4678165.15969832,0.0,1.0
2018-06-15,150.02,151.0,148.43,150.85,8852451,127.233697785562,128.064847124516,125.885200388688,127.937630388962,10437837.7908836,0.0,1.0
2018-06-18,148.68,149.46,147.72,148.42,3651587,126.097228281278,126.75875530616,125.283041173732,125.876719272984,4305550.26910618,0.0,1.0
2018-06-19,143.3,146.3,142.32,146.0,6792028,121.534388032736,124.078722743819,120.703238693782,123.824289272711,8008413.32362522,0.0,1.0
2018-06-20,143.13,144.69,141.82,144.22,4128281,121.390209065775,122.713263115538,120.279182908602,122.314650677468,4867615.46979322,0.0,1.0
2018-06-21,139.53,142.39,139.12,142.25,5914894,118.337007412475,120.762606503707,117.989281668627,120.643870883857,6974193.26266482,0.0,1.0
2018-06-22,139.94,142.5,139.77,140.9,5223430,118.684733156323,120.855898776447,118.540554189361,119.498920263869,6158894.87013652,0.0,1.0
2018-06-25,136.58,138.98,135.18,138.86,6078178,115.83507827991,117.870546048776,114.647722081404,117.768772660333,7166719.81896506,0.0,1.0
2018-06-26,135.54,137.33,135.28,136.75,4285314,114.953042246734,116.471161957681,114.73253323844,115.979257246871,5052771.53355637,0.0,1.0
2018-06-27,134.61,139.46,134.58,136.77,5663463,114.164298486299,118.27763960255,114.138855139188,115.996219478278,6677733.44677883,0.0,1.0
2018-06-28,136.03,136.72,132.68,134.18,4215863,115.368616916211,115.95381389976,112.527443155502,113.799610511043,4970882.54344338,0.0,1.0
2018-06-29,135.67,137.85,135.58,136.61,4120281,115.063296750881,116.912179974268,114.986966709549,115.860521627021,4858182.74858112,0.0,1.0
2018-07-02,136.29,136.43,133.2,133.8,3172703,115.589125924505,115.707861544356,112.968461172089,113.477328114306,3740902.86098728,0.0,1.0
2018-07-03,133.83,137.35,133.33,137.0,1837356,113.502771461417,116.488124189088,113.078715676236,116.191285139461,2166408.36443,0.0,1.0
2018-07-05,135.81,136.09,134.09,135.01,3366285,115.182032370732,115.419503610433,113.723280469711,114.503543114443,3969153.49069817,0.0,1.0
2018-07-06,135.41,135.86,133.32,135.11,3190010,114.842787742587,115.22443794925,113.070234560533,114.588354271479,3761309.37423959,0.0,1.0
2018-07-09,140.97,141.05,136.1,136.22,5562297,119.558288073795,119.626136999424,115.427984726136,115.52975811458,6558449.6125105,0.0,1.0
2018-07-10,141.25,141.86,140.14,141.61,3761653,119.795759313496,120.313107371416,118.854355470395,120.101079478826,4435328.00572299,0.0,1.0
2018-07-11,136.76,139.39,135.84,138.13,5231660,115.987738362575,118.218271792624,115.207475717843,117.149651213969,6168598.7820835,0.0,1.0
2018-07-12,139.42,139.73,136.83,138.5,4250787,118.243715139735,118.506629726547,116.0471061725,117.463452495003,5012061.08789494,0.0,1.0
2018-07-13,140.75,141.25,139.07,139.54,2840718,119.371703528315,119.795759313496,117.946876090109,118.345488528178,3349462.61703604,0.0,1.0
2018-07-16,138.08,140.88,137.9,140.88,3723098,117.107245635451,119.481958032462,116.954585552786,119.481958032462,4389868.18493129,0.0,1.0
2018-07-17,138.95,139.33,136.53,136.98,3306022,117.845102701665,118.167385098403,115.792672701392,116.174322908054,3898097.98089734,0.0,1.0
2018-07-18,141.12,141.5,138.33,139.0,4394797,119.685504809349,120.007787206086,117.319273528042,117.887508280183,5181861.86061484,0.0,1.0
2018-07-19,139.42,140.54,139.05,139.57,3576747,118.973091090246,119.928835330821,118.657354153627,119.101092551037,4191452.55595434,0.86,1.0
2018-07-20,136.82,138.58,136.64,138.36,5250381,116.754399103195,118.256282909814,116.600797350245,118.068547433986,6152720.01687123,0.0,1.0
2018-07-23,136.28,136.8,135.6,136.62,3542256,116.293593844346,116.737332241756,115.713320555425,116.583730488806,4151033.8766048,0.0,1.0
2018-07-24,137.97,140.6,137.36,138.9,5064981,117.735743635929,119.980035915138,117.215204362044,118.529352692835,5935456.87137228,0.0,1.0
2018-07-25,140.48,141.05,136.67,138.0,5021462,119.877634746505,120.364040297512,116.626397642403,117.761343928087,5884458.62526134,0.0,1.0
2018-07-26,142.58,143.55,140.07,140.75,5385645,121.669655197584,122.497397977369,119.527764087008,120.108037375929,6311230.70787866,0.0,1.0
2018-07-27,142.56,143.95,140.78,143.95,4652378,121.652588336146,122.838735206146,120.133637668088,122.838735206146,5451943.248814,0.0,1.0
2018-07-30,139.75,146.7,139.06,145.71,13837702,119.254694303987,125.185428653988,118.665887584346,124.340619012765,16215871.9687008,0.0,1.0
2018-07-31,143.8,144.78,140.17,141.97,7608738,122.710733745354,123.547009955858,119.613098394203,121.149115923699,8916388.08607014,0.0,1.0
2018-08-01,138.54,143.07,138.11,142.97,6364481,118.222149186936,122.087793302836,117.855211666001,122.002458995642,7458291.05462951,0.0,1.0
2018-08-02,138.01,138.71,135.69,137.07,4195046,117.769877358806,118.367217509166,115.790121431899,116.96773487118,4916013.42757711,0.0,1.0
2018-08-03,138.51,138.6,137.07,138.2,3594063,118.196548894778,118.273349771253,116.96773487118,117.932012542476,4211744.51187376,0.0,1.0
2018-08-06,139.48,140.67,137.97,138.52,3125218,119.024291674562,120.039769930174,117.735743635929,118.205082325497,3662323.04773432,0.0,1.0
2018-08-07,142.38,143.32,140.3,140.61,4813104,121.498986583196,122.301129070822,119.724032993555,119.988569345857,5640291.88054791,0.0,1.0
2018-08-08,139.71,142.4,139.26,142.32,3435616,119.220560581109,121.516053444635,118.836556198735,121.447785998879,4026066.552786,0.0,1.0
2018-08-09,138.52,140.9,138.25,140.1,3338498,118.205082325497,120.236038836721,117.974679696073,119.553364379167,3912257.69537195,0.0,1.0
2018-08-10,135.92,137.52,134.73,137.52,6268568,115.986390338446,117.351739253555,114.970912082835,117.351739253555,7345894.29047504,0.0,1.0
2018-08-13,135.02,136.73,134.72,135.92,3879449,115.218381573698,116.67759822672,114.962378652115,115.986390338446,4546177.41393074,0.0,1.0
2018-08-14,134.92,136.4488,134.67,135.6,3538227,115.133047266504,116.43763815489,114.919711498518,115.713320555425,4146312.44611281,0.0,1.0
2018-08-15,132.02,133.25,129.43,133.25,5682161,112.65835235787,113.707964336359,110.448193801538,113.707964336359,6658706.4298353,0.0,1.0
2018-08-16,136.26,136.55,133.65,133.72,5539408,116.276526982907,116.52399647377,114.049301565136,114.109035580172,6491419.66710923,0.0,1.0
2018-08-17,139.34,140.21,135.44,135.65,6611685,118.90482364449,119.64723211708,115.576785663914,115.755987709022,7747979.93607462,0.0,1.0
2018-08-20,138.67,140.55,138.56,139.82,3311144,118.333083786289,119.937368761541,118.239216048375,119.314428319023,3880202.59244863,0.0,1.0
2018-08-21,139.99,140.96,139.07,139.07,3021442,119.459496641253,120.287239421037,118.674421015066,118.674421015066,3540711.93561295,0.0,1.0
2018-08-22,139.63,140.7,139.36,140.32,2209470,119.152293135354,120.065370222332,118.921890505929,119.741099854994,2589193.10725764,0.0,1.0
2018-08-23,136.79,139.17,136.42,139.05,3905262,116.728798811036,118.75975532226,116.413061874418,118.657354153627,4576426.67808807,0.0,1.0
2018-08-24,138.21,138.55,136.89,137.82,2565431,117.940545973195,118.230682617655,116.814133118231,117.607742175137,3006330.14358425,0.0,1.0
2018-08-27,142.04,142.38,139.3,139.4,4770874,121.208849938735,121.498986583196,118.870689921612,118.956024228807,5590804.16407317,0.0,1.0
2018-08-28,142.0,143.77,141.49,143.42,3234013,121.174716215858,122.685133453196,120.739511249167,122.386463378016,3789815.73335759,0.0,1.0
2018-08-29,141.86,142.59,141.29,142.43,3369978,121.055248185786,121.678188628304,120.568842634778,121.541653736793,3949147.89936495,0.0,1.0
2018-08-30,139.06,141.47,138.45,141.03,4773289,118.665887584346,120.722444387728,118.145348310461,120.346973436073,5593634.20990046,0.0,1.0
2018-08-31,138.85,140.22,138.38,138.52,4552200,118.486685539238,119.6557655478,118.085614295425,118.205082325497,5334548.49482377,0.0,1.0
2018-09-04,138.24,139.0,136.93,137.86,3955613,117.966146265353,118.61468700003,116.848266841108,117.641875898015,4635431.08282926,0.0,1.0
2018-09-05,140.59,141.1,137.68,138.33,4579367,119.971502484419,120.406707451109,117.488274145065,118.042947141828,5366384.45962293,0.0,1.0
2018-09-06,141.57,141.87,140.06,140.34,4588090,120.807778694922,121.063781616505,119.519230656289,119.758166716433,5376606.60858838,0.0,1.0
2018-09-07,141.32,142.14,140.05,140.73,4173420,120.594442926937,121.29418424593,119.510697225569,120.09097051449,4890670.74804871,0.0,1.0
2018-09-10,142.05,142.51,141.69,141.77,3069067,121.217383369455,121.609921182548,120.910179863555,120.978447309311,3596521.8455611,0.0,1.0
2018-09-11,142.03,142.45,140.37,140.61,2583360,121.200316508016,121.558720598232,119.783767008591,119.988569345857,3027340.45068053,0.0,1.0
2018-09-12,144.28,144.75,140.62,141.58,5630580,123.120338419887,123.5214096637,119.997102776577,120.816312125642,6598260.63529387,0.0,1.0
2018-09-13,145.54,146.46,144.52,145.05,3670674,124.195550690535,124.980626316722,123.325140757153,123.777412585283,4301522.00291917,0.0,1.0
2018-09-14,144.9,147.2,143.23,145.63,4699600,123.649411124491,125.612100189959,122.224328194347,124.27235156701,5507280.89852683,0.0,1.0
2018-09-17,146.22,148.06,144.55,144.85,3827122,124.775823979456,126.34597523183,123.350741049311,123.606743970894,4484857.41061615,0.0,1.0
2018-09-18,149.07,149.28,146.27,147.0,4496390,127.207851734492,127.3870537796,124.818491133053,125.441431575571,5269146.89746511,0.0,1.0
2018-09-19,152.76,153.11,149.37,149.76,6000058,130.356687669961,130.655357745141,127.463854656075,127.796658454133,7031237.72522191,0.0,1.0
2018-09-20,156.0,157.72,154.46,155.41,6774107,133.121519223055,134.589269306796,131.807370892263,132.618046810609,7938316.04512655,0.0,1.0
2018-09-21,156.38,157.29,154.8,156.63,5932137,133.445789590393,134.222331785861,132.097507536724,133.659125358379,6951643.71170827,0.0,1.0
2018-09-24,154.0,156.1,153.77,156.0,3844630,131.41483307917,133.206853530249,131.218564172623,133.121519223055,4505374.3639678,0.0,1.0
2018-09-25,154.09,154.5,152.81,154.12,3454605,131.491633955644,131.841504615141,130.399354823558,131.517234247803,4048319.03320608,0.0,1.0
2018-09-26,153.17,155.15,152.89,153.95,3096128,130.706558329457,132.396177611904,130.467622269313,131.372165925572,3628233.59302793,0.0,1.0
2018-09-27,152.47,154.05,151.2,153.02,2674204,130.109218179097,131.457500232767,129.02547247773,130.578556868666,3133797.04825177,0.0,1.0
2018-09-28,152.49,152.91,150.56,152.0,3600030,130.126285040536,130.484689130752,128.479332911687,129.708146935284,4218737.01019736,0.0,1.0
2018-10-01,152.28,154.5,151.68,153.61,3736284,129.947082995428,131.841504615141,129.435077152263,131.082029281112,4378407.8442147,0.0,1.0
2018-10-02,154.82,155.38,151.5,152.29,4344097,132.114574398163,132.59244651845,129.281475399313,129.955616426148,5090680.57482499,0.0,1.0
2018-10-03,158.22,159.37,155.79,156.0,6043291,135.015940842768,135.997285375502,132.942317177947,133.121519223055,7081900.81890776,0.0,1.0
2018-10-04,156.75,158.55,155.2,158.03,4131227,133.761526527012,135.297544056509,132.438844765501,134.853805659098,4841226.39045413,0.0,1.0
2018-10-05,153.31,156.81,151.61,156.51,4955295,130.826026359529,133.812727111328,129.375343137227,133.556724189746,5806920.05704006,0.0,1.0
2018-10-08,153.35,153.66,150.88,151.95,3463192,130.860160082407,131.124696434709,128.752402694708,129.665479781687,4058381.80899031,0.0,1.0
2018-10-09,149.46,152.61,149.08,152.61,4996917,127.54065553255,130.228686209169,127.216385165212,130.228686209169,5855695.28164607,0.0,1.0
2018-10-10,143.72,149.17,143.72,148.7,9419313,122.642466299599,127.293186041687,122.642466299599,126.892114797873,11038131.4499415,0.0,1.0
2018-10-11,140.97,145.89,139.84,142.95,7608339,120.295772851757,124.494220765715,119.331495180462,121.985392134203,8915920.51328123,0.0,1.0
2018-10-12,142.07,144.4,139.75,144.02,5596170,121.234450230894,123.22273958852,119.254694303987,122.898469221182,6557936.87673604,0.0,1.0
2018-10-15,141.8,143.18,141.12,142.0,3741818,121.004047601469,122.18166104075,120.423774312548,121.174716215858,4384892.92645413,0.0,1.0
2018-10-16,143.71,143.89,141.27,143.35,3573370,122.63393286888,122.787534621829,120.55177577334,122.32672936298,4187495.17924264,0.0,1.0
2018-10-17,141.34,143.52,141.11,143.08,4807454,120.611509788375,122.471797685211,120.415240881829,122.096326733556,5633670.86235987,0.0,1.0
2018-10-18,135.8,140.8,134.47,140.16,10250176,115.883989169813,120.150704529526,114.749042884129,119.604564963483,12011787.9162776,0.0,1.0
2018-10-19,131.32,136.93,131.27,136.19,7055078,112.794887249381,117.613493078417,112.751940673364,116.977883753375,8213784.02472834,0.86,1.0
2018-10-22,128.71,133.13,128.66,132.68,7858871,110.553075981327,114.349553301173,110.51012940531,113.963034117026,9149589.71002173,0.0,1.0
2018-10-23,118.98,122.5,115.62,119.68,24113349,102.195672288542,105.219111240094,99.3096623802422,102.796924352771,28073657.1302116,0.0,1.0
2018-10-24,112.34,121.64,112.25,120.0,15304186,96.4923669935686,104.480430132613,96.4150631567392,103.071782439276,17817702.1541465,0.0,1.0
2018-10-25,115.63,117.09,112.5,114.83,13568902,99.3182516954454,100.572291715123,96.629796036821,98.6311064791836,15797420.0257892,0.0,1.0
2018-10-26,115.05,116.43,112.36,114.1,10820432,98.8200714136556,100.005396911707,96.5095456239752,98.0040864693447,12597549.0989978,0.0,1.0
2018-10-29,113.98,118.35,112.06,116.88,8069615,97.9010146869054,101.654545430736,96.251866167877,100.391916095855,9394945.70757522,0.0,1.0
2018-10-30,117.46,117.74,113.1,114.0,8057620,100.890096377644,101.130597203336,97.1451549490174,97.9181933173119,9380980.68275531,0.0,1.0
2018-10-31,121.32,122.89,119.26,119.41,10341317,104.205572046108,105.554094533022,102.436173114234,102.565012842283,12039745.6086597,0.0,1.0
2018-11-01,124.7,125.23,120.94,122.59,10138880,107.108760584814,107.563994290588,103.879178068383,105.296415076923,11804060.9292538,0.0,1.0
2018-11-02,125.79,128.3,124.26,127.05,7683944,108.044995941971,110.200914057992,106.73083071587,109.127249657583,8945933.19508405,0.0,1.0
2018-11-05,126.41,126.95,124.55,126.09,4844204,108.577533484574,109.04135650555,106.979920856765,108.302675398069,5639802.34204712,0.0,1.0
2018-11-06,129.33,129.5,126.31,126.4,4728241,111.085613523929,111.231631882385,108.491640332541,108.56894416937,5504793.90743317,0.0,1.0
2018-11-07,135.1,135.22,130.88,133.52,7551915,116.041648396218,116.144720178657,112.416957380437,114.684536594101,8792220.12614268,0.0,1.0
2018-11-08,131.39,134.7,130.9,133.83,6269387,112.855012455804,115.698075788087,112.434136010843,114.950805365402,7299053.36063464,0.0,1.0
2018-11-09,126.91,129.6,125.73,129.59,7248374,109.006999244737,111.317525034418,107.993460050751,111.308935719215,8438826.41218943,0.0,1.0
2018-11-12,125.0,128.41,124.59,127.18,5870147,107.366440040912,110.295396525228,107.014278117578,109.238910755226,6834243.3140225,0.0,1.0
2018-11-13,125.96,129.79,125.28,125.5,5820210,108.191014300426,111.48072202328,107.606940866604,107.795905801076,6776104.80260664,0.0,1.0
2018-11-14,125.1,129.0,123.73,127.27,5516285,107.452333192945,110.802166122221,106.275597010097,109.316214592055,6422264.02158114,0.0,1.0
2018-11-15,129.42,130.28,123.13,124.32,5815233,111.162917360759,111.90159846824,105.7602380979,106.78236660709,6770310.39422571,0.0,1.0
2018-11-16,129.96,131.92,128.05,128.79,5957745,111.626740381736,113.310246161577,109.98618117791,110.621790502953,6936228.16139029,0.0,1.0
2018-11-19,125.98,129.49,125.6,129.15,5385634,108.208192930833,111.223042567182,107.881798953109,110.931005850271,6270155.27145609,0.0,1.0
2018-11-20,122.27,123.97,121.23,123.85,7746223,105.021556990419,106.481740574975,104.128268209278,106.378668792536,9018440.72161685,0.0,1.0
2018-11-21,123.87,126.22,122.51,122.82,4759707,106.395847422942,108.414336495712,105.227700555297,105.493969326599,5541427.79413465,0.0,1.0
2018-11-23,122.32,124.05,121.57,121.96,3130084,105.064503566435,106.550455096601,104.42030492619,104.755288219117,3644160.12909536,0.0,1.0
2018-11-26,124.8,125.79,123.16,123.65,4696631,107.194653736847,108.044995941971,105.78600604351,106.20688248847,5467992.37057959,0.0,1.0
2018-11-27,124.6,124.6,122.39,124.0,4049366,107.022867432781,107.022867432781,105.124628772858,106.507508520585,4714422.40058555,0.0,1.0
2018-11-28,130.77,130.78,123.84,125.3,5745197,112.322474913201,112.331064228404,106.370079477333,107.62411949701,6688771.87998732,0.0,1.0
2018-11-29,130.23,130.91,127.59,130.8,4999622,111.858651892224,112.442725326047,109.59107267856,112.348242858811,5820745.75409095,0.0,1.0
2018-11-30,135.67,135.97,129.84,130.05,8458179,116.531239362804,116.788918818903,111.523668599296,111.704044218565,9847326.35819096,0.0,1.0
2018-12-03,138.95,142.41,138.53,141.88,9360785,119.348534749478,122.32043780981,118.987783510941,121.865204104037,10898173.8106817,0.0,1.0
2018-12-04,129.32,138.08,129.04,138.08,8113409,111.077024208726,118.601264326793,110.836523383035,118.601264326793,9445932.31007331,0.0,1.0
2018-12-06,128.37,128.69,124.05,125.22,6595164,110.261039264415,110.53589735092,106.550455096601,107.555404975384,7678335.05223666,0.0,1.0
2018-12-07,123.55,129.98,122.75,129.1,6413735,106.120989336438,111.643919012142,105.433844120176,110.888059274254,7467108.66723812,0.0,1.0
2018-12-10,123.39,124.37,121.16,122.41,5970888,105.983560293185,106.825313183106,104.068143002855,105.141807403265,6951529.73047816,0.0,1.0
2018-12-11,123.24,127.98,122.25,127.18,4449915,105.854720565136,109.926055971488,105.004378360012,109.238910755226,5180756.43364952,0.0,1.0
2018-12-12,125.37,127.97,125.1,125.74,5544111,107.684244703433,109.917466656284,107.452333192945,108.002049365954,6454660.08499423,0.0,1.0
2018-12-13,125.9,129.11,125.04,126.45,4544124,108.139478409207,110.896648589457,107.400797301725,108.611890745387,5290438.05292934,0.0,1.0
2018-12-14,126.77,127.74,123.15,123.42,4483281,108.886748831892,109.719912406609,105.777416728307,106.009328238795,5219602.37096855,0.0,1.0
2018-12-17,124.47,127.65,123.68,126.8,5662303,106.911206335139,109.64260856978,106.23265043408,108.912516777501,6592263.60425375,0.0,1.0
2018-12-18,124.27,128.75,123.6,125.87,5377858,106.739420031073,110.58743324214,106.163935912454,108.113710463597,6261102.16324436,0.0,1.0
2018-12-19,122.33,128.95,120.8,125.07,6416488,105.073092881638,110.759219546205,103.758927655538,107.426565247335,7470313.81215932,0.0,1.0
2018-12-20,121.55,124.54,120.76,121.74,7563505,104.403126295783,106.971331541562,103.724570394724,104.566323284645,8805713.63490993,0.0,1.0
2018-12-21,120.07,123.73,119.57,121.73,10034138,103.131907645699,106.275597010097,102.702441885535,104.557733969442,11682116.3998923,0.0,1.0
2018-12-24,116.95,119.59,116.67,118.17,2986593,100.452041302277,102.719620515942,100.211540476586,101.499937757077,3477102.57374414,0.0,1.0
2018-12-26,124.76,124.77,116.09,118.0,5093650,107.160296476034,107.168885791237,99.713360194796,101.353919398621,5930216.64644352,0.0,1.0
2018-12-27,126.67,126.69,120.93,121.8,4599003,108.800855679859,108.818034310265,103.87058875318,104.617859175865,5354330.22442526,0.0,1.0
2018-12-28,125.61,128.25,125.05,127.13,3813468,107.890388268312,110.157967481976,107.409386616929,109.195964179209,4439781.18132964,0.0,1.0
2018-12-31,127.07,128.11,124.5,126.6,3455212,109.14442828799,110.03771706913,106.936974280749,108.740730473436,4022686.23077585,0.0,1.0
2019-01-02,126.38,127.88,123.0,124.03,4783227,108.551765538964,109.840162819455,105.648577000258,106.533276466195,5568810.65230594,0.0,1.0
2019-01-03,121.51,125.5,120.44,125.31,6166080,104.36876903497,107.795905801076,103.44971230822,107.632708812214,7178779.51160809,0.0,1.0
2019-01-04,128.15,128.59,123.7,124.17,5456893,110.072074329943,110.450004198887,106.249829064487,106.653526879041,6353117.6477499,0.0,1.0
2019-01-07,128.23,129.6,126.7,128.59,4653643,110.140788851569,111.317525034418,108.826623625469,110.450004198887,5417944.14323826,0.0,1.0
2019-01-08,129.77,131.5,128.23,129.9,4202624,111.463543392873,112.94949492304,110.140788851569,111.575204490516,4892851.06034832,0.0,1.0
2019-01-09,130.27,132.22,129.91,131.09,4865583,111.893009153037,113.567925617675,111.583793805719,112.597332999705,5664692.5684436,0.0,1.0
2019-01-10,132.96,133.12,127.25,128.61,3418501,114.203534942718,114.34096398597,109.299035961649,110.467182829294,3979945.92013268,0.0,1.0
2019-01-11,132.1,132.32,130.05,131.08,2908649,113.464853835236,113.653818769708,111.704044218565,112.588743684502,3386357.27198794,0.0,1.0
2019-01-14,131.8,132.39,129.13,130.31,4482291,113.207174379138,113.713943976131,110.913827219864,111.92736641385,5218449.77617308,0.0,1.0
2019-01-15,130.69,133.11,129.56,132.11,3224080,112.253760391575,114.332374670767,111.283167773605,113.473443150439,3753593.76585859,0.0,1.0
2019-01-16,131.66,132.52,130.24,130.76,3636946,113.086923966292,113.825605073774,111.867241207427,112.313885597997,4234267.70811034,0.0,1.0
2019-01-17,134.54,135.9,129.16,130.47,6878543,115.560646744835,116.72879361248,110.939595165474,112.064795457103,8008255.41642586,0.0,1.0
2019-01-18,136.6,137.72,133.66,135.1,6122435,118.06872678419,119.036786623124,115.52756970699,116.772218071333,7083371.21758467,0.86,1.0
2019-01-22,132.24,134.94,131.17,134.93,5188724,114.300208125486,116.633923808628,113.375365243648,116.625280417209,6003111.21924375,0.0,1.0
2019-01-23,131.82,133.49,130.15,133.04,3123553,113.937185685886,115.380632052867,112.493739318905,114.991679439009,3613804.86959847,0.0,1.0
2019-01-24,132.73,132.99,131.2,131.41,3943630,114.723734305019,114.948462481914,113.401295417905,113.582806637705,4562595.63961126,0.0,1.0
2019-01-25,136.86,136.89,133.89,134.77,6429391,118.293454961086,118.319385135343,115.726367709628,116.486986154505,7438504.96673262,0.0,1.0
2019-01-28,124.37,127.8,123.15,126.99,17421413,107.497859078695,110.462542335428,106.443365325571,109.762427630486,20155760.8065835,0.0,1.0
2019-01-29,126.53,128.39,125.61,125.61,8550767,109.364831625209,110.972502429152,108.569639614657,108.569639614657,9892837.87513839,0.0,1.0
2019-01-30,130.11,131.35,126.31,127.93,7181643,112.459165753228,113.53094628919,109.17467701399,110.574906423876,8308825.38094214,0.0,1.0
2019-01-31,133.16,133.34,129.04,130.32,6643296,115.095400136038,115.250981181581,111.53432287139,112.640676973028,7685983.05678954,0.0,1.0
2019-02-01,130.91,133.86,130.11,133.03,5646683,113.150637066752,115.700437535371,112.459165753228,114.98303604759,6532948.38361283,0.0,1.0
2019-02-04,130.88,131.31,130.1,130.88,4541720,113.124706892495,113.496372723514,112.450522361809,113.124706892495,5254557.82320737,0.0,1.0
2019-02-05,132.0,132.1,130.6,130.63,3614480,114.092766731428,114.179200645619,112.882691932762,112.908622107019,4181784.469502,0.0,1.0
2019-02-06,130.54,132.1,130.36,131.27,3098186,112.830831584248,114.179200645619,112.675250538705,113.461799157838,3584456.43589905,0.0,1.0
2019-02-07,128.78,130.44,127.36,129.29,3682114,111.309594694495,112.744397670057,110.08223311299,111.750407656867,4260033.84722999,0.0,1.0
2019-02-08,128.6,128.6,126.55,127.48,3135042,111.154013648952,111.154013648952,109.382118408048,110.185953810019,3627097.10576251,0.0,1.0
2019-02-11,128.93,130.07,128.69,128.95,2648527,111.439245565781,112.424592187552,111.231804171724,111.456532348619,3064221.98370351,0.0,1.0
2019-02-12,132.67,133.56,130.0,130.26,4505567,114.671873956505,115.4411357928,112.364088447619,112.588816624514,5212730.49149548,0.0,1.0
2019-02-13,133.1,134.31,132.45,134.2,3189564,115.043539787524,116.089390149228,114.481719345286,115.994312843619,3690176.51216291,0.0,1.0
2019-02-14,132.62,133.25,131.27,131.78,2877504,114.628656999409,115.173190658809,113.461799157838,113.902612120209,3329137.67350487,0.0,1.0
2019-02-15,136.2,136.25,133.68,134.1,5217523,117.722991127428,117.766208084524,115.544856489828,115.907878929428,6036430.31657928,0.0,1.0
2019-02-19,135.8,136.98,135.0,135.35,3881321,117.377255470667,118.397175658114,116.685784157143,116.988302856809,4490507.03806684,0.0,1.0
2019-02-20,140.31,140.69,136.34,136.39,6199038,121.275425000657,121.603873874581,117.843998607295,117.88721556439,7171997.3092264,0.0,1.0
2019-02-21,138.88,140.98,138.41,139.75,4051065,120.039420027733,121.854532225733,119.633180631038,120.79139508119,4686892.91459438,0.0,1.0
2019-02-22,138.68,139.69,137.93,138.78,3485007,119.866552199352,120.739534732676,119.218297842924,119.952986113543,4031990.25826833,0.0,1.0
2019-02-25,141.41,142.55,140.18,140.99,4444059,122.226198056752,123.211544678524,121.163060912209,121.863175617152,5141568.60952351,0.0,1.0
2019-02-26,137.98,139.03,135.27,136.53,7275601,119.261514800019,120.169070899019,116.919155725457,118.008223044257,8417530.39665265,0.0,1.0
2019-02-27,139.58,139.64,137.14,137.86,3441015,120.644457427067,120.696317775581,118.535469920819,119.15779410299,3981093.56984222,0.0,1.0
2019-02-28,137.34,139.0,137.14,138.55,4023970,118.7083377492,120.143140724762,118.535469920819,119.754188110905,4655545.26563762,0.0,1.0
2019-03-01,137.47,139.5,136.94,138.86,3810952,118.820701837648,120.575310295714,118.362602092438,120.022133244895,4409093.39313468,0.0,1.0
2019-03-04,138.35,139.77,137.1,138.8,3859825,119.581320282524,120.808681864028,118.500896355143,119.970272896381,4465637.17049076,0.0,1.0
2019-03-05,137.14,138.46,137.0,138.06,3122878,118.535469920819,119.676397588133,118.414462440952,119.330661931371,3613023.92613859,0.0,1.0
2019-03-06,134.83,137.66,134.73,137.54,3886033,116.538846503019,118.984926274609,116.452412588828,118.881205577581,4495958.60189355,0.0,1.0
2019-03-07,132.8,134.81,131.62,134.38,4290794,114.784238044952,116.521559720181,113.764317857505,116.149893889162,4964248.16599686,0.0,1.0
2019-03-08,131.35,132.13,130.23,130.5,4237956,113.53094628919,114.205130819876,112.562886450257,112.796258018571,4903117.06890972,0.0,1.0
2019-03-11,133.11,133.4,131.6,131.91,3914781,115.052183178943,115.302841530095,113.747031074667,114.014976208657,4529218.69461206,0.0,1.0
2019-03-12,132.48,133.38,131.92,133.24,4208776,114.507649519543,115.285554747257,114.023619600076,115.16454726739,4869357.17237684,0.0,1.0
2019-03-13,133.5,134.31,132.69,133.98,4285187,115.389275444286,116.089390149228,114.689160739343,115.8041582324,4957761.12898999,0.0,1.0
2019-03-14,133.69,134.07,132.02,132.84,3742487,115.553499881248,115.881948755171,114.110053514267,114.818811610628,4329882.58723606,0.0,1.0
2019-03-15,132.67,134.53,131.98,133.87,7049923,114.671873956505,116.279544760448,114.07547994859,115.70908092679,8156431.49570194,0.0,1.0
2019-03-18,134.1,134.2,132.53,132.7,4095418,115.907878929428,115.994312843619,114.550866476638,114.697804130762,4738207.26315236,0.0,1.0
2019-03-19,134.15,135.71,133.51,135.35,3315928,115.951095886524,117.299464947895,115.397918835705,116.988302856809,3836373.75566796,0.0,1.0
2019-03-20,133.01,134.15,132.06,133.83,3522060,114.965749264752,115.951095886524,114.144627079943,115.674507361114,4074858.84792672,0.0,1.0
2019-03-21,134.06,134.6,132.01,132.16,2635695,115.873305363752,116.340048500381,114.101410122848,114.231060994133,3049375.95929264,0.0,1.0
2019-03-22,129.77,133.3,129.49,132.99,5745823,112.165290444981,115.216407615905,111.923275485248,114.948462481914,6647648.73118879,0.0,1.0
2019-03-25,131.38,132.0,129.23,129.59,3199920,113.556876463448,114.092766731428,111.698547308352,112.009709399438,3702157.92026757,0.0,1.0
2019-03-26,131.84,133.56,131.13,132.69,2638304,113.954472468724,115.4411357928,113.340791677971,114.689160739343,3052394.45038427,0.0,1.0
2019-03-27,131.2,132.47,130.25,132.27,2378318,113.401295417905,114.499006128124,112.580173233095,114.326138299743,2751602.79651208,0.0,1.0
2019-03-28,132.37,132.8,131.16,131.9,2487176,114.412572213933,114.784238044952,113.366721852228,114.006332817238,2877546.41600398,0.0,1.0
2019-03-29,135.49,136.28,133.62,134.0,4681573,117.109310336676,117.792138258781,115.492996141314,115.821445015238,5416361.20942427,0.0,1.0
2019-04-01,140.25,140.37,136.32,137.69,5081522,121.223564652143,121.327285349171,117.826711824457,119.010856448867,5879083.51437347,0.0,1.0
2019-04-02,140.19,140.69,139.23,140.15,2529038,121.171704303628,121.603873874581,120.3419387274,121.137130737952,2925978.79395664,0.0,1.0
2019-04-03,139.26,140.55,138.41,139.85,4821813,120.367868901657,121.482866394714,119.633180631038,120.877828995381,5578612.33655817,0.0,1.0
2019-04-04,140.13,140.87,139.0,139.14,2988945,121.119843955114,121.759454920124,120.143140724762,120.264148204628,3458069.70330327,0.0,1.0
2019-04-05,140.36,141.15,139.92,141.1,2812451,121.318641957752,122.001469879857,120.938332735314,121.958252922762,3253874.39217684,0.0,1.0
2019-04-08,139.82,140.12,138.61,140.0,2497583,120.851898821124,121.111200563695,119.806048459419,121.007479866667,2889586.82872561,0.0,1.0
2019-04-09,136.35,138.91,136.07,138.65,3316822,117.852641998714,120.06535020199,117.610627038981,119.840622025095,3837408.07189486,0.0,1.0
2019-04-10,137.53,138.21,136.28,137.16,3310886,118.872562186162,119.460312802657,117.792138258781,118.552756703657,3830540.39726088,0.0,1.0
2019-04-11,138.87,139.59,136.98,137.59,2762939,120.030776636314,120.653100818486,118.397175658114,118.924422534676,3196591.32167874,0.0,1.0
2019-04-12,141.2,141.92,139.81,141.0,4382980,122.044686836952,122.667011019124,120.843255429705,121.871819008571,5070903.06050603,0.0,1.0
2019-04-15,140.25,142.43,139.67,141.67,3030187,121.223564652143,123.107823981495,120.722247949838,122.450926233647,3505784.77022608,0.0,1.0
2019-04-16,142.03,142.21,139.59,140.56,2673062,122.762088324733,122.917669370276,120.653100818486,121.491509786133,3092607.83227904,0.0,1.0
2019-04-17,142.74,144.5,142.46,143.0,3469375,123.375769115486,124.897006005238,123.133754155752,123.600497292381,4013904.76469047,0.0,1.0
2019-04-18,143.36,144.77,142.42,142.8,4504507,124.654991045505,125.881020184554,123.837638286138,124.168057486733,5180427.33871975,0.86,1.0
2019-04-22,142.38,143.18,141.43,142.95,3637910,123.802857317655,124.498476687328,122.976809316167,124.298486118547,4183793.79137427,0.0,1.0
2019-04-23,142.03,143.13,141.44,142.0,5930455,123.498523843422,124.455000476724,122.985504558288,123.47243811706,6820344.87082547,0.0,1.0
2019-04-24,137.73,140.3,136.56,139.75,8694391,119.759569731427,121.994246956503,118.742226403279,121.516008639853,9999021.1647843,0.0,1.0
2019-04-25,136.13,137.46,134.09,137.05,5094869,118.36833099208,119.524798194162,116.594501599412,119.168293267204,5859375.65527055,0.0,1.0
2019-04-26,139.03,139.03,135.89,136.56,5119376,120.889951207146,120.889951207146,118.159645181178,118.742226403279,5887560.03433582,0.0,1.0
2019-04-29,139.02,140.45,138.82,139.5,3374270,120.881255965026,122.124675588317,120.707351122607,121.29862758683,3880593.49363246,0.0,1.0
2019-04-30,139.42,140.0,137.58,139.99,3862031,121.229065649862,121.733389692876,119.629141099613,121.724694450755,4441545.09591911,0.0,1.0
2019-05-01,138.15,139.93,137.64,139.58,3652030,120.124769900506,121.672522998029,119.681312552339,121.368189523797,4200032.55713104,0.0,1.0
2019-05-02,135.17,138.54,134.38,138.52,5405699,117.533587748471,120.463884343221,116.846663620919,120.44649385898,6216847.01222358,0.0,1.0
2019-05-03,139.06,139.2,135.8,136.12,4154832,120.916036933509,121.037770323202,118.081388002089,118.359635749959,4778282.12512218,0.0,1.0
2019-05-06,136.76,137.49,134.31,134.78,4866540,118.916131245698,119.550883920525,116.785796926072,117.194473305756,5596784.92251721,0.0,1.0
2019-05-07,133.67,136.0,132.06,135.2,5622885,116.229301430333,118.255292844508,114.829367448865,117.559673474834,6466622.69066902,0.0,1.0
2019-05-08,131.95,134.42,131.79,133.02,4140454,114.733719785535,116.881444589402,114.594595911601,115.664110692474,4761746.64537355,0.0,1.0
2019-05-09,131.2,131.68,128.18,130.22,5906152,114.081576626466,114.49894824827,111.455613505949,113.229442898616,6792395.10282357,0.0,1.0
2019-05-10,131.34,131.73,127.92,130.53,5240634,114.203310016159,114.542424458875,111.229537210805,113.498995404365,6027013.31040764,0.0,1.0
2019-05-13,125.3,127.52,124.08,127.51,8580682,108.951383775124,110.881727525968,107.890564236372,110.873032283847,9868249.64811032,0.0,1.0
2019-05-14,127.47,128.56,125.7,126.5,4019072,110.838251315363,111.786032706544,109.299193459961,109.994812829634,4622150.76257694,0.0,1.0
2019-05-15,127.3,127.96,124.98,125.91,2875870,110.690432199308,111.264318179288,108.673136027254,109.4817935445,3307406.4643709,0.0,1.0
2019-05-16,126.61,128.53,126.42,128.43,4316590,110.090460492964,111.759946980181,109.925250892667,111.672994558972,4964312.59759268,0.0,1.0
2019-05-17,122.76,125.53,122.32,124.38,6122573,106.74279227641,109.151374343905,106.36020162309,108.151421499999,7041290.98978146,0.0,1.0
2019-05-20,122.43,123.03,121.31,121.56,6312469,106.45584928642,106.977563813675,105.481982168877,105.6993632219,7259681.6882338,0.0,1.0
2019-05-21,124.95,125.07,122.72,123.33,5492942,108.647050300892,108.751393206343,106.708011307926,107.238421077303,6317181.19359164,0.0,1.0
2019-05-22,123.56,125.44,123.52,124.25,4620431,107.438411646084,109.073117164817,107.4036306776,108.038383352427,5313746.22551774,0.0,1.0
2019-05-23,122.26,123.76,121.41,122.1,4964856,106.308030170364,107.612316488502,105.568934590086,106.168906296429,5709853.65439701,0.0,1.0
2019-05-24,122.9,124.08,122.21,123.52,3802541,106.864525666103,107.890564236372,106.26455395976,107.4036306776,4373128.3696535,0.0,1.0
2019-05-28,121.59,123.46,121.51,122.9,4889389,105.725448948263,107.351459224874,105.655887011295,106.864525666103,5623062.51166567,0.0,1.0
2019-05-29,121.48,122.83,120.26,120.5,5330040,105.629801284932,106.803658971257,104.56898174618,104.777667557082,6129835.05907972,0.0,1.0
2019-05-30,121.84,122.68,121.28,121.61,2878304,105.942830001286,106.673230339443,105.455896442514,105.742839432504,3310205.69637174,0.0,1.0
2019-05-31,119.81,120.75,118.74,119.79,4711664,104.177695850739,104.995048610105,103.2473049438,104.160305366497,5418669.1232718,0.0,1.0
2019-06-03,120.65,121.69,119.76,119.91,4161778,104.908096188896,105.812401369472,104.134219640134,104.264648271948,4786270.40181811,0.0,1.0
2019-06-04,122.08,122.77,120.75,121.81,4060408,106.151515812188,106.751487518531,104.995048610105,105.916744274923,4669689.40431358,0.0,1.0
2019-06-05,123.12,123.64,121.96,123.4,3598662,107.055820992763,107.507973583051,106.047172906737,107.299287772149,4138656.46287418,0.0,1.0
2019-06-06,123.39,123.95,122.23,123.1,3295687,107.290592530028,107.7775260888,106.281944444001,107.038430508521,3790218.78191406,0.0,1.0
2019-06-07,124.46,125.63,124.08,124.38,2547716,108.220983436966,109.238326765114,107.890564236372,108.151421499999,2930011.56790162,0.0,1.0
2019-06-10,125.74,127.28,125.24,125.47,3705109,109.333974428444,110.673041715066,108.899212322398,109.099202891179,4261076.28571488,0.0,1.0
2019-06-11,127.28,129.6,126.96,129.0,4516322,110.673041715066,112.690337887119,110.394793967196,112.168623359864,5194015.22947161,0.0,1.0
2019-06-12,127.1,127.52,126.08,126.75,3034623,110.516527356889,110.881727525968,109.629612660555,110.212193882657,3489981.02387405,0.0,1.0
2019-06-13,127.17,128.4,126.76,127.35,3495200,110.577394051736,111.646908832609,110.220889124778,110.733908409912,4019669.55191618,0.0,1.0
2019-06-14,127.23,127.65,125.5,126.61,2530176,110.629565504461,110.99476567354,109.125288617542,110.090460492964,2909839.61667118,0.0,1.0
2019-06-17,127.32,128.23,126.68,127.21,2607918,110.707822683549,111.499089716553,110.151327187811,110.612175020219,2999247.13278044,0.0,1.0
2019-06-18,130.33,131.35,128.21,128.4,4756118,113.325090561946,114.21200525828,111.481699232311,111.646908832609,5469793.63410407,0.0,1.0
2019-06-19,130.61,131.54,129.87,130.32,3847212,113.568557341332,114.377214858578,112.925109424384,113.316395319825,4424502.44225412,0.0,1.0
2019-06-20,133.63,133.8,131.51,132.9,3803617,116.19452046185,116.342339577905,114.351129132215,115.559767787023,4374365.8280072,0.0,1.0
2019-06-21,133.89,135.25,132.55,133.35,5742483,116.420596756994,117.603149685439,115.25543431279,115.951053682464,6604166.87671557,0.0,1.0
2019-06-24,134.37,134.95,133.55,133.64,3197867,116.837968378798,117.342292421811,116.124958524882,116.203215703971,3677720.47693338,0.0,1.0
2019-06-25,133.71,134.91,132.63,134.58,3751778,116.264082398817,117.307511453328,115.324996249758,117.020568463337,4314748.16667116,0.0,1.0
2019-06-26,135.15,135.65,134.18,134.26,3343653,117.51619726423,117.950959370276,116.6727587785,116.742320715468,3845382.28320931,0.0,1.0
2019-06-27,135.5,136.01,133.97,135.7,3594441,117.820530738462,118.263988086629,116.490158693961,117.99443558088,4133802.08396062,0.0,1.0
2019-06-28,136.29,137.27,136.0,136.0,10469433,118.507454866014,119.359588593865,118.255292844508,118.255292844508,12040415.7289788,0.0,1.0
2019-07-01,136.6,140.17,134.97,139.3,4846206,118.777007371763,121.881208808931,117.359682906053,121.124722744411,5573399.7197624,0.0,1.0
2019-07-02,135.85,136.99,135.07,136.6,3205247,118.124864212694,119.116121814479,117.446635327262,118.777007371763,3686207.87716603,0.0,1.0
2019-07-03,135.59,136.48,134.33,136.44,2538551,117.89878791755,118.672664466312,116.803187410314,118.637883497828,2919471.32086473,0.0,1.0
2019-07-05,135.49,135.59,133.22,134.43,3072084,117.811835496341,117.89878791755,115.838015534892,116.890139831523,3533063.20546145,0.0,1.0
2019-07-08,134.84,136.13,134.43,135.15,2742052,117.246644758481,118.36833099208,116.890139831523,117.51619726423,3153508.50714434,0.0,1.0
2019-07-09,134.29,134.44,133.35,134.11,2618659,116.768406441831,116.898835073644,115.951053682464,116.611892083654,3011599.86528703,0.0,1.0
2019-07-10,132.64,135.49,132.55,134.73,3933317,115.333691491879,117.811835496341,115.25543431279,117.150997095151,4523527.86190612,0.0,1.0
2019-07-11,133.96,134.01,132.59,133.2,3164362,116.48146345184,116.524939662445,115.290215281274,115.82062505065,3639187.90988803,0.0,1.0
2019-07-12,138.36,138.38,134.6,134.71,4149828,120.307369985045,120.324760469287,117.037958947579,117.133606610909,4772527.25374491,0.0,1.0
2019-07-15,139.64,139.99,138.26,138.38,4498676,121.420360976523,121.724694450755,120.220417563836,120.324760469287,5173721.37249257,0.0,1.0
2019-07-16,139.09,140.62,138.16,139.41,4051572,120.942122659872,122.272494704373,120.133465142626,121.220370407741,4659527.52511907,0.0,1.0
2019-07-17,135.73,138.51,135.73,138.2,3750197,118.020521307243,120.437798616859,118.020521307243,120.16824611111,4312929.93093025,0.0,1.0
2019-07-18,134.89,135.93,134.04,134.87,3552126,117.290120969086,118.194426149661,116.551025388808,117.272730484844,4085137.53913075,0.0,1.0
2019-07-19,136.23,137.05,134.22,134.22,4837056,119.350893351744,120.069294089822,117.58993544499,117.58993544499,5521132.85769864,1.03,1.0
2019-07-22,135.24,136.66,134.6,136.37,3267904,118.483555875283,119.727615690004,117.922852860197,119.473547136294,3730064.76464297,0.0,1.0
2019-07-23,138.1,138.23,135.53,135.93,4122180,120.989197473947,121.103090273886,118.737624428994,119.088063813422,4705156.07910023,0.0,1.0
2019-07-24,131.91,134.31,128.45,130.98,12664908,115.566147999916,117.668784306487,112.534847324609,114.751376431119,14456032.6980978,0.0,1.0
2019-07-25,134.71,134.9,131.01,131.08,4823165,118.019223690915,118.185682398519,114.777659384951,114.838986277226,5505277.33389942,0.0,1.0
2019-07-26,132.92,134.73,132.63,134.45,4237994,116.451007445598,118.036745660137,116.196938891887,117.791438091037,4837348.98337536,0.0,1.0
2019-07-29,134.46,134.65,132.85,133.49,2715564,117.800199075647,117.966657783251,116.389680553323,116.950383568408,3099610.5125894,0.0,1.0
2019-07-30,132.95,133.57,131.49,133.32,3257181,116.47729039943,117.020471445294,115.198186646266,116.801446830026,3717825.27276338,0.0,1.0
2019-07-31,131.67,134.37,131.01,132.9,4321957,115.355884369259,117.721350214151,114.777659384951,116.433485476376,4933186.38491277,0.0,1.0
2019-08-01,126.79,133.19,126.42,131.64,5530111,111.080523879231,116.687554030087,110.756367448634,115.329601415426,6312202.61845649,0.0,1.0
2019-08-02,124.54,126.8,123.5,126.55,5968613,109.10930234182,111.089284863841,108.198159942306,110.870260248573,6812719.42048787,0.0,1.0
2019-08-05,121.65,122.81,120.33,122.11,5482488,106.577377789324,107.593652004167,105.42092782071,106.980383081417,6257844.57296724,0.0,1.0
2019-08-06,122.08,123.65,120.64,122.78,3713912,106.954100127585,108.329574711467,105.692518343642,107.567369050335,4239149.0968476,0.0,1.0
2019-08-07,120.78,121.2,118.65,120.0,5048726,105.815172128192,106.183133481842,103.94908240611,105.131815328556,5762738.12172477,0.0,1.0
2019-08-08,122.02,122.1,120.37,121.0,3734773,106.90153421992,106.971622096806,105.455971759153,106.007913789628,4262960.34743982,0.0,1.0
2019-08-09,119.38,121.7,118.81,121.51,3805602,104.588634282692,106.621182712378,104.089258159882,106.454724004774,4343806.28331029,0.0,1.0
2019-08-12,116.72,119.03,116.07,118.95,5244274,102.258212376243,104.281999821317,101.688748376546,104.211911944432,5985941.34452333,0.0,1.0
2019-08-13,119.01,122.0,116.79,116.94,4363016,104.264477852096,106.884012250699,102.319539268518,102.450954037678,4980052.12184124,0.0,1.0
2019-08-14,115.21,116.9,115.04,116.58,5543082,100.935303700025,102.415910099235,100.786366961643,102.135558591693,6327008.03197605,0.0,1.0
2019-08-15,115.25,115.6,113.97,115.08,4171878,100.970347638468,101.276982099843,99.8489416082964,100.821410900086,4761882.5798399,0.0,1.0
2019-08-16,116.43,117.87,115.92,116.25,3551929,102.004143822532,103.265725606475,101.557333607385,101.846446099539,4054257.7778948,0.0,1.0
2019-08-19,117.36,118.49,116.71,118.22,2631016,102.818915391328,103.808906652339,102.249451391632,103.572360067849,3003105.377885,0.0,1.0
2019-08-20,116.67,117.79,116.47,117.59,2402447,102.214407453189,103.195637729589,102.039187760975,103.020418037375,2742211.18601471,0.0,1.0
2019-08-21,117.68,119.32,117.54,118.0,2783752,103.099266898871,104.536068375028,102.976613114321,103.379618406414,3177441.94710261,0.0,1.0
2019-08-22,117.89,118.94,117.22,118.33,2120512,103.283247575696,104.203150959821,102.696261606778,103.668730898567,2420403.74937654,0.0,1.0
2019-08-23,114.06,116.9,113.32,116.25,6105282,99.9277904697929,102.415910099235,99.2794776086001,101.846446099539,6968716.72680989,0.0,1.0
2019-08-26,114.42,115.67,113.84,115.06,5201870,100.243185915779,101.338308992118,99.7350488083572,100.803888930864,5937540.39202291,0.0,1.0
2019-08-27,113.38,115.46,113.15,115.16,3161180,99.3320435162644,101.154328315293,99.130540870218,100.891498776971,3608247.40650094,0.0,1.0
2019-08-28,114.86,114.95,111.75,112.86,3187612,100.62866923865,100.707518100146,97.9040030247182,98.8764723165073,3638417.5314064,0.0,1.0
2019-08-29,117.77,118.13,116.49,116.62,3447962,103.178115760367,103.493511206353,102.056709730196,102.170602530135,3935587.32631924,0.0,1.0
2019-08-30,119.0,119.59,118.45,119.02,2911957,104.255716867485,104.772614959517,103.773862713896,104.273238836707,3323778.2388514,0.0,1.0
2019-09-03,117.03,117.9,115.4,117.9,3780617,102.529802899175,103.292008560307,101.101762407628,103.292008560307,4315287.79924691,0.0,1.0
2019-09-04,119.1,119.24,118.26,118.42,3688350,104.343326713592,104.465980498142,103.607404006292,103.747579760064,4209972.01101101,0.0,1.0
2019-09-05,122.99,124.24,120.5,120.5,5352344,107.75134972716,108.846472803499,105.569864559092,105.569864559092,6109295.05966153,0.0,1.0
2019-09-06,122.7,124.34,122.46,123.71,3314205,107.497281173449,108.934082649606,107.287017542792,108.382140619131,3782913.84731729,0.0,1.0
2019-09-09,127.25,127.39,123.2,123.39,4406468,111.483529171323,111.606182955873,107.935330403985,108.101789111588,5029649.28692117,0.0,1.0
2019-09-10,130.29,130.29,127.22,127.26,8478847,114.14686849298,114.14686849298,111.457246217491,111.492290155934,9677961.29858735,0.0,1.0
2019-09-11,133.09,133.19,129.47,130.85,7556696,116.59994418398,116.687554030087,113.428467754902,114.63748363118,8625395.81539679,0.0,1.0
2019-09-12,131.75,132.69,130.07,132.0,5590540,115.425972246144,116.249504799551,113.954126831544,115.644996861412,6381177.74246953,0.0,1.0
2019-09-13,133.78,133.99,131.13,132.8,3704091,117.204452122119,117.388432798944,114.88279120028,116.345875630269,4227939.16961182,0.0,1.0
2019-09-16,133.15,133.8,131.99,132.99,2874186,116.652510091644,117.22197409134,115.636235876801,116.512334337873,3280665.50474865,0.0,1.0
2019-09-17,132.17,132.76,131.19,132.59,2904099,115.793933599794,116.310831691826,114.935357107944,116.161894953444,3314808.92735371,0.0,1.0
2019-09-18,131.07,132.22,129.72,131.63,3019875,114.830225292616,115.837738522848,113.647492370169,115.320840430816,3446958.45750859,0.0,1.0
2019-09-19,130.12,132.03,129.87,131.47,2735827,113.997931754598,115.671279815244,113.77890713933,115.180664677044,3122739.19149978,0.0,1.0
2019-09-20,128.16,130.99,127.87,130.01,6435831,112.280778770898,114.76013741573,112.026710217188,113.90156092388,7346013.36033647,0.0,1.0
2019-09-23,128.42,128.88,126.34,127.34,2830925,112.508564370777,112.91156966287,110.686279571748,111.56237803282,3231286.3516942,0.0,1.0
2019-09-24,125.99,129.0,125.57,128.74,3445667,110.379645110374,113.016701478198,110.011683756724,112.78891587832,3932967.75774105,0.0,1.0
2019-09-25,126.61,126.82,125.02,125.85,2383176,110.922826156238,111.106806833063,109.529829603134,110.256991325824,2720214.79992765,0.0,1.0
2019-09-26,126.39,126.92,125.65,126.79,2538958,110.730084494802,111.19441667917,110.081771633609,111.080523879231,2898028.14731044,0.0,1.0
2019-09-27,126.59,127.38,125.66,127.0,2214249,110.905304187016,111.597421971263,110.09053261822,111.264504556056,2527397.43121155,0.0,1.0
2019-09-30,126.31,127.1,125.88,126.34,2803970,110.659996617916,111.352114402163,110.283274279656,110.686279571748,3200519.26192323,0.0,1.0
2019-10-01,122.37,128.5,122.3,127.4,3737381,107.208168681295,112.578652247662,107.14684178902,111.614943940484,4265937.18179792,0.0,1.0
2019-10-02,119.96,121.85,119.34,121.15,4303573,105.096771390114,106.752597481538,104.553590344249,106.139328558788,4912202.44210625,0.0,1.0
2019-10-03,120.04,120.06,117.25,119.34,3154263,105.166859266999,105.184381236221,102.72254456061,104.553590344249,3600352.17519152,0.0,1.0
2019-10-04,121.04,121.15,119.35,119.72,2472981,106.042957728071,106.139328558788,104.56235132886,104.886507759456,2822720.40174115,0.0,1.0
2019-10-07,120.25,121.7,119.75,120.85,2374606,105.350839943824,106.621182712378,104.912790713289,105.876499020467,2710432.79438741,0.0,1.0
2019-10-08,117.97,119.2,117.69,118.79,3549005,103.353335452582,104.430936559699,103.108027883482,104.07173619066,4050920.25348409,0.0,1.0
2019-10-09,119.44,120.06,118.0,119.49,2630301,104.641200190356,105.184381236221,103.379618406414,104.68500511341,3002289.25956981,0.0,1.0
2019-10-10,122.69,123.03,119.76,120.04,3281495,107.488520188838,107.786393665602,104.921551697899,105.166859266999,3745577.86117711,0.0,1.0
2019-10-11,128.4,130.38,125.4,125.61,6771880,112.491042401555,114.225717354477,109.862747018341,110.046727695166,7729587.82705689,0.0,1.0
2019-10-14,128.38,128.56,126.01,126.81,2882953,112.473520432334,112.631218155327,110.397167079595,111.098045848452,3290672.37085965,0.0,1.0
2019-10-15,131.03,131.68,127.65,127.99,3297990,114.795181354173,115.364645353869,111.833968555752,112.131842032516,3764405.65363758,0.0,1.0
2019-10-16,130.19,132.81,130.11,131.0,3063610,114.059258646873,116.35463661488,113.989170769987,114.768898400341,3496878.64564193,0.0,1.0
2019-10-17,132.07,132.86,130.18,130.97,3423128,115.706323753687,116.398441537933,114.050497662262,114.742615446509,3907241.19731264,0.0,1.0
2019-10-18,130.71,132.03,129.99,130.15,4329206,115.417211261534,116.582774101907,114.781449712239,114.922730056527,4902826.1043125,1.03,1.0
2019-10-21,132.23,133.45,131.5,131.95,4272416,116.759374532267,117.83663715746,116.114782961454,116.512133929763,4838511.42525499,0.0,1.0
2019-10-22,133.69,134.26,130.94,132.59,4738472,118.048557673892,118.551868900417,115.620301756447,117.077255306914,5366319.8785537,0.0,1.0
2019-10-23,135.34,135.99,130.7,134.23,11303533,119.505511224359,120.079462623028,115.408381240016,118.525378835863,12801251.9301133,0.0,1.0
2019-10-24,133.85,135.29,132.38,135.09,3935233,118.18983801818,119.461361116769,116.891824855036,119.284760686409,4456651.65366398,0.0,1.0
2019-10-25,139.73,139.98,134.85,135.0,8315889,123.381890670753,123.602641208702,119.072840169978,119.205290492748,9417744.88665248,0.0,1.0
2019-10-28,140.06,141.63,138.87,139.97,6173719,123.673281380846,125.059594759169,122.622508820206,123.593811187184,6991737.20859904,0.0,1.0
2019-10-29,141.33,141.45,138.77,139.38,4426511,124.79469411363,124.900654371845,122.534208605026,123.072839917623,5013024.02376475,0.0,1.0
2019-10-30,140.34,141.0,139.61,141.0,3947925,123.92052198335,124.503303403536,123.275930412537,124.503303403536,4471025.34457079,0.0,1.0
2019-10-31,137.8,140.34,136.39,139.37,4037511,121.677696517782,123.92052198335,120.432663483747,123.064009896105,4572481.49597155,0.0,1.0
2019-11-01,144.49,144.61,139.23,139.37,6218814,127.584980913312,127.690941171528,122.940389594854,123.064009896105,7042807.29932097,0.0,1.0
2019-11-04,146.92,147.0,145.02,145.35,5431844,129.730676142181,129.801316314325,128.052972053765,128.344362763858,6151563.71809366,0.0,1.0
2019-11-05,146.37,148.0,145.67,146.86,4515385,129.245024958692,130.684318466123,128.626923452434,129.677696013073,5113673.83511463,0.0,1.0
2019-11-06,145.49,146.47,144.66,146.47,3736610,128.46798306511,129.333325173872,127.735091279117,129.333325173872,4231711.0919728,0.0,1.0
2019-11-07,147.01,148.41,146.75,147.39,3815636,129.810146335843,131.04634934836,129.580565776376,130.145687153526,4321208.04261904,0.0,1.0
2019-11-08,148.16,148.18,145.8,146.66,2776564,130.825598810411,130.843258853447,128.741713732167,129.501095582714,3144458.92837957,0.0,1.0
2019-11-11,148.0,148.15,146.61,146.74,2205134,130.684318466123,130.816768788893,129.456945475124,129.571735754858,2497314.41255212,0.0,1.0
2019-11-12,146.34,148.47,146.02,148.11,2841758,129.218534894138,131.099329477468,128.935974205563,130.781448702821,3218291.13803755,0.0,1.0
2019-11-13,144.49,145.86,143.69,144.36,3226303,127.584980913312,128.794693861275,126.878579191873,127.470190633578,3653788.37801245,0.0,1.0
2019-11-14,143.44,145.34,143.21,144.21,2581677,126.657828653924,128.33553274234,126.45473815901,127.337740310808,2923749.3869553,0.0,1.0
2019-11-15,145.31,145.88,144.51,144.56,2827367,128.309042677786,128.812353904311,127.602640956348,127.646791063938,3201993.32950934,0.0,1.0
2019-11-18,143.59,144.78,143.02,144.24,2638619,126.790278976693,127.841051537333,126.286967750169,127.364230375362,2988236.2060237,0.0,1.0
2019-11-19,143.18,144.76,142.76,144.35,2085066,126.428248094456,127.823391494297,126.057387190701,127.46136061206,2361337.39397352,0.0,1.0
2019-11-20,141.52,142.7,140.1,142.45,3484710,124.962464522471,126.004407061593,123.708601466918,125.783656523644,3946434.3239751,0.0,1.0
2019-11-21,143.36,143.94,140.95,141.55,3295852,126.58718848178,127.099329729823,124.459153295946,124.988954587025,3732552.62548158,0.0,1.0
2019-11-22,143.88,144.46,143.03,143.92,2258300,127.046349600715,127.558490848758,126.295797771686,127.081669686787,2557524.91135071,0.0,1.0
2019-11-25,146.42,146.57,143.8,144.75,3085151,129.289175066282,129.421625389052,126.975709428571,127.814561472779,3493933.72792745,0.0,1.0
2019-11-26,146.09,146.65,145.49,146.4,2469320,128.997784356189,129.492265561196,128.46798306511,129.271515023246,2796505.07642764,0.0,1.0
2019-11-27,145.69,145.72,143.7,145.02,2660067,128.64458349547,128.671073560023,126.887409213391,128.052972053765,3012526.0675561,0.0,1.0
2019-11-29,144.73,145.46,143.79,144.19,1652467,127.796901429743,128.441493000556,126.966879407053,127.320080267772,1871418.99556524,0.0,1.0
2019-12-02,142.96,146.04,142.84,145.2,2896209,126.233987621061,128.953634248599,126.128027362845,128.211912441088,3279956.89942794,0.0,1.0
2019-12-03,140.06,140.43,138.56,140.05,3962174,123.673281380846,123.999992177011,122.348778153149,123.664451359328,4487162.33808887,0.0,1.0
2019-12-04,140.12,142.28,140.0,140.98,2484619,123.726261509954,125.633546157838,123.620301251738,124.4856433605,2813831.19502072,0.0,1.0
2019-12-05,141.05,141.12,139.53,140.58,2277716,124.547453511126,124.609263661752,123.205290240393,124.132442499781,2579513.53273795,0.0,1.0
2019-12-06,142.72,143.42,142.17,142.91,2271358,126.022067104629,126.640168610888,125.53641592114,126.189837513471,2572313.09728368,0.0,1.0
2019-12-09,142.83,143.28,142.37,142.97,1584606,126.119197341327,126.516548309636,125.7130163515,126.242817642579,1794566.40821671,0.0,1.0
2019-12-10,142.87,143.59,141.75,142.69,1888942,126.154517427399,126.790278976693,125.165555017385,125.995577040075,2139226.94996087,0.0,1.0
2019-12-11,144.0,144.62,143.29,143.77,2261863,127.152309858931,127.699771193046,126.525378331154,126.949219364017,2561560.00910527,0.0,1.0
2019-12-12,146.78,147.4,143.0,143.54,3713947,129.607055840929,130.154517175044,126.269307707133,126.746128869104,4206045.2428536,0.0,1.0
2019-12-13,145.53,148.4,145.15,146.8,3311710,128.503303151182,131.037519326842,128.167762333499,129.624715883965,3750511.8116146,0.0,1.0
2019-12-16,145.36,148.3,145.23,147.71,2414763,128.353192785376,130.949219111663,128.238402505642,130.428247842102,2734719.27002966,0.0,1.0
2019-12-17,146.37,146.99,145.46,145.5,2850726,129.245024958692,129.792486292807,128.441493000556,128.476813086628,3228447.39867829,0.0,1.0
2019-12-18,147.12,147.3,145.6,146.5,2629513,129.907276572541,130.066216959865,128.565113301808,129.359815238426,2977923.66037308,0.0,1.0
2019-12-19,145.02,146.98,144.3,146.98,3576840,128.052972053765,129.783656271289,127.41721050447,129.783656271289,4050771.55555757,0.0,1.0
2019-12-20,147.57,147.77,145.24,147.38,6805221,130.30462754085,130.48122797121,128.24723252716,130.136857132008,7706913.26871851,0.0,1.0
2019-12-23,148.5,148.53,146.78,147.68,2346471,131.125819542022,131.152309606576,129.607055840929,130.401757777548,2657378.57515035,0.0,1.0
2019-12-24,147.48,148.8,147.29,148.7,966205,130.225157347188,131.390720187562,130.057386938346,131.302419972382,1094227.23153329,0.0,1.0
2019-12-26,148.22,148.23,146.99,147.9,1576855,130.878578939519,130.887408961037,129.792486292807,130.596018250943,1785788.40016292,0.0,1.0
2019-12-27,148.28,148.93,147.99,148.64,1544462,130.931559068627,131.505510467295,130.675488444605,131.249439843274,1749103.32534851,0.0,1.0
2019-12-30,147.52,148.47,147.01,148.42,1789153,130.26047743326,131.099329477468,129.810146335843,131.055179369878,2026215.90033116,0.0,1.0
2019-12-31,147.68,148.23,146.79,147.43,1952419,130.401757777548,130.887408961037,129.615885862447,130.181007239598,2211114.65699616,0.0,1.0
2020-01-02,150.53,150.55,147.98,149.0,3311828,132.918313910172,132.935973953208,130.666658423087,131.567320617921,3750645.44662305,0.0,1.0
2020-01-03,148.44,149.96,147.45,148.77,3100514,131.072839412914,132.415002683648,130.198667282634,131.364230123008,3511332.32652511,0.0,1.0
2020-01-06,148.34,148.56,146.54,147.27,2547522,130.984539197735,131.17879967113,129.395135324498,130.039726895311,2885068.847015,0.0,1.0
2020-01-07,146.38,147.57,145.51,147.35,2847741,129.25385498021,130.30462754085,128.485643108146,130.110367067454,3225066.88596502,0.0,1.0
2020-01-08,147.68,148.57,146.46,146.83,2153172,130.401757777548,131.187629692648,129.324495152354,129.651205948519,2438467.44383954,0.0,1.0
2020-01-09,147.31,147.97,146.51,147.81,2272529,130.075046981382,130.657828401569,129.368645259944,130.516548057282,2573639.25486735,0.0,1.0
2020-01-10,146.13,147.72,145.83,147.45,2393702,129.033104442261,130.43707786362,128.768203796721,130.198667282634,2710867.68602489,0.0,1.0
2020-01-13,146.82,146.83,145.55,146.53,3355028,129.642375927001,129.651205948519,128.520963194218,129.38630530298,3799569.4497096,0.0,1.0
2020-01-14,146.68,147.98,146.31,147.45,2742237,129.51875562575,130.666658423087,129.192044829584,130.198667282634,3105583.59842697,0.0,1.0
2020-01-15,145.57,146.74,145.2,146.22,2640544,128.538623237254,129.571735754858,128.211912441088,129.112574635923,2990416.26866122,0.0,1.0
2020-01-16,147.87,147.93,146.24,146.43,3070430,130.569528186389,130.622508315497,129.130234678958,129.2980050878,3477262.19437568,0.0,1.0
2020-01-17,147.78,148.27,146.6,147.21,3331430,131.39955020908,131.83523690283,130.350345518007,130.8927309939,3746730.67462281,1.03,1.0
2020-01-21,145.85,147.87,145.69,147.2,2476673,129.683478129613,131.479574295687,129.541213086756,130.883839428722,2785418.4839874,0.0,1.0
2020-01-22,142.63,146.56,142.52,146.25,3601974,126.82039414211,130.314779257293,126.722586925146,130.039140736757,4051001.06410576,0.0,1.0
2020-01-23,142.75,143.21,139.8,141.81,3182694,126.927092924253,127.336104922468,124.304081196572,126.091285797466,3579453.03900667,0.0,1.0
2020-01-24,140.38,142.7,139.26,142.55,2521841,124.819791976929,126.88263509836,123.823936676928,126.749261620681,2836217.18938159,0.0,1.0
2020-01-27,135.73,137.81,135.57,136.9,2919142,120.685214168889,122.534659726034,120.542949126031,121.725527294783,3283046.28192091,0.0,1.0
2020-01-28,136.74,137.6,135.62,137.02,2762057,121.583262251926,122.347936857284,120.587406951924,121.832226076926,3106378.84840943,0.0,1.0
2020-01-29,135.78,137.76,135.67,137.59,2619883,120.729671994782,122.490201900141,120.631864777817,122.339045292105,2946481.24079534,0.0,1.0
2020-01-30,135.37,135.97,132.91,134.76,3858758,120.36511782246,120.898611733175,118.177792788529,119.822732346566,4339796.11294434,0.0,1.0
2020-01-31,131.35,134.99,130.54,133.82,6784546,116.79070862067,120.027238345674,116.070491841205,118.98692521978,7630316.89442358,0.0,1.0
2020-02-03,129.77,133.16,129.3,131.44,4385263,115.385841322454,118.400081917993,114.967937759061,116.870732707277,4931935.95494683,0.0,1.0
2020-02-04,133.51,134.78,132.68,133.0,3501038,118.711286699244,119.840515476924,117.973286789421,118.257816875136,3937482.24264658,0.0,1.0
2020-02-05,137.44,137.47,135.44,135.55,4444646,122.205671814426,122.232346509962,120.42735877871,120.525165995674,4998721.72191511,0.0,1.0
2020-02-06,137.25,138.33,136.13,138.2,2282055,122.036732076033,122.99702111532,121.040876776032,122.881430767998,2566539.13474886,0.0,1.0
2020-02-07,133.37,136.49,133.0,136.04,3810972,118.586804786743,121.360973122461,118.257816875136,120.960852689425,4286053.04404677,0.0,1.0
2020-02-10,134.32,134.33,132.78,133.04,2329180,119.431503478709,119.440395043887,118.062202441207,118.29338313585,2619538.8024716,0.0,1.0
2020-02-11,136.19,137.23,135.06,135.49,2381879,121.094226167104,122.018948945676,120.089479301924,120.471816604603,2678807.33274897,0.0,1.0
2020-02-12,139.59,139.94,138.09,138.4,3219315,124.117358327821,124.428563109072,122.783623551034,123.05926207157,3620639.2635515,0.0,1.0
2020-02-13,139.72,140.5,138.43,140.0,3316282,124.232948675143,124.926490759072,123.085936767106,124.481912500143,3729694.30397742,0.0,1.0
2020-02-14,137.99,139.62,136.89,139.49,2813356,122.694707899248,124.144033023357,121.716635729604,124.028442676035,3164072.85274917,0.0,1.0
2020-02-18,136.58,138.57,135.08,137.46,3869717,121.440997209068,123.210418679606,120.107262432281,122.223454944783,4352121.27705202,0.0,1.0
2020-02-19,136.86,137.21,136.06,136.79,2134861,121.689961034069,122.001165815319,120.978635819782,121.627720077818,2400995.72698688,0.0,1.0
2020-02-20,136.93,138.89,136.2,136.26,2678162,121.752201990319,123.494948765321,121.103117732282,121.156467123354,3012025.38159564,0.0,1.0
2020-02-21,137.21,137.44,135.11,136.5,2855577,122.001165815319,122.205671814426,120.133937127817,121.36986468764,3211557.18104459,0.0,1.0
2020-02-24,132.17,133.86,132.05,132.53,4963561,117.519816965314,119.022491480494,117.413118183171,117.839913311743,5582325.38401271,0.0,1.0
2020-02-25,129.0,133.14,128.25,132.97,4835407,114.701190803703,118.382298787636,114.03432341531,118.2311421796,5438195.52900285,0.0,1.0
2020-02-26,128.25,130.99,127.55,129.65,3902541,114.03432341531,116.470612274241,113.411913852809,115.279142540311,4389037.16232164,0.0,1.0
2020-02-27,123.27,128.53,123.22,125.6,7366371,109.606323956376,114.28328724031,109.561866130483,111.678058642986,8284673.00419099,0.0,1.0
2020-02-28,124.24,124.24,119.03,119.57,8300662,110.468805778698,110.468805778698,105.836300320657,106.316444840301,9335434.01334446,0.0,1.0
2020-03-02,127.6,127.88,123.01,125.05,6099185,113.456371678702,113.705335503702,109.375143261733,111.189022558164,6859517.8435985,0.0,1.0
2020-03-03,124.38,129.56,123.78,127.0,6356952,110.593287691199,115.199118453704,110.059793780484,112.922877767987,7149418.43457758,0.0,1.0
2020-03-04,127.4,127.44,124.31,126.07,5074628,113.27854037513,113.314106635845,110.531046734949,112.095962206379,5707238.14995359,0.0,1.0
2020-03-05,121.97,124.85,121.24,123.15,6013961,108.45042048316,111.011191254592,107.801336225124,109.499625174233,6763669.70180535,0.0,1.0
2020-03-06,121.41,121.85,118.83,119.0,5767779,107.95249283316,108.343721701017,105.658469017086,105.809625625122,6486798.31296029,0.0,1.0
2020-03-09,104.07,112.99,104.03,112.99,8621129,92.5345188134992,100.465794952794,92.4989525527849,100.465794952794,9695850.87310265,0.0,1.0
2020-03-10,106.49,109.06,99.11,108.64,8289390,94.686277586716,96.9714098376115,88.1243024849228,96.5979641001111,9322756.83022355,0.0,1.0
2020-03-11,100.69,104.75,100.07,103.8,6529521,89.5291697831387,93.1391452456428,88.9778927420666,92.2944465536775,7343500.12495951,0.0,1.0
2020-03-12,92.26,94.28,87.5,93.5,10280615,82.0335803375943,83.8296765036678,77.8011953125895,83.1361344197385,11562210.6946529,0.0,1.0
2020-03-13,99.64,99.91,90.14,98.39,8713899,88.5955554393876,88.8356276992093,80.148568519735,87.4841097920649,9800185.70969977,0.0,1.0
2020-03-16,93.41,105.85,88.5,89.0,9894512,83.0561103331312,94.1172174152868,78.6903518304476,79.1349300893767,11127975.560292,0.0,1.0
2020-03-17,100.2,100.44,92.97,96.01,7201136,89.0934830893882,89.3068806536741,82.6648814652736,85.3679172795624,8098839.58039961,0.0,1.0
2020-03-18,100.12,102.95,93.11,93.99,6990147,89.0223505679595,91.5386635134981,82.7893633777738,83.571821113489,7861548.399643,0.0,1.0
2020-03-19,103.01,104.4,97.25,99.23,6869724,91.5920129045696,92.8279404643925,86.4704713617066,88.2310012670657,7726113.30179309,0.0,1.0
2020-03-20,95.5,103.99,94.16,103.12,7649117,84.9144474554548,92.4633862920706,83.7229777215248,91.689820121534,8602666.51188194,0.0,1.0
2020-03-23,91.85,96.24,90.64,93.9,6734663,81.6690261652725,85.5724232786698,80.5931467786641,83.4917970268817,7574215.41060365,0.0,1.0
2020-03-24,101.34,102.03,95.17,96.06,7409740,90.1071215197465,90.7206395170686,84.6210258045616,85.4123751054554,8333448.44375529,0.0,1.0
2020-03-25,104.67,108.5,98.5,101.17,6577059,93.0680127242142,96.4734821876109,87.5819170090293,89.9559649117106,7396964.27783387,0.0,1.0
2020-03-26,110.5,110.97,102.89,104.85,6059607,98.2517952233273,98.6696987867206,91.4853141224266,93.2280608974286,6815005.99534108,0.0,1.0
2020-03-27,105.44,109.64,103.4,104.43,5745007,93.7526632429649,97.4871206179692,91.9387839465343,92.8546151599282,6461187.52392301,0.0,1.0
2020-03-30,111.71,112.84,104.93,106.33,5724354,99.3276746099356,100.332421475115,93.2991934188573,94.5440125438587,6437959.89235849,0.0,1.0
2020-03-31,116.04,116.91,110.26,110.73,8963312,103.177722332261,103.951288502798,98.0383976590413,98.4563012224346,10080690.8794767,0.0,1.0
2020-04-01,111.35,116.75,109.5,112.09,6845409,99.0075782635067,103.809023459941,97.3626387054691,99.6655540867217,7698767.16024023,0.0,1.0
2020-04-02,116.74,118.52,111.13,111.23,7951000,103.800131894762,105.38283049655,98.8119638295779,98.9008794813637,8942182.66447924,0.0,1.0
2020-04-03,114.67,116.84,112.12,115.5,5036410,101.959577902796,103.889047546548,99.6922287822575,102.697577812618,5664255.84117844,0.0,1.0
2020-04-06,120.43,121.73,118.13,120.04,5783956,107.081119445659,108.237022918874,105.036059454585,106.734348403694,6504991.96016986,0.0,1.0
2020-04-07,121.92,128.8,120.51,122.89,8488834,108.405962657268,114.523359500132,107.152251967087,109.26844447959,9547063.79530141,0.0,1.0
2020-04-08,127.4,128.18,121.04,122.99,4685164,113.27854037513,113.97208245906,107.623504921552,109.357360131376,5269223.02868095,0.0,1.0
2020-04-09,125.03,129.6,123.15,128.65,4752147,111.171239427806,115.234684714418,109.499625174233,114.389986022453,5344556.22216792,0.0,1.0
2020-04-13,114.14,120.05,113.58,119.95,10510064,101.488324948331,106.743239968873,100.99039729833,106.654324317087,11820263.1245588,0.0,1.0
2020-04-14,116.48,117.84,114.51,116.5,7163338,103.568951200119,104.778204064406,101.817312859939,103.586734330476,8056329.62940578,0.0,1.0
2020-04-15,111.53,113.1,109.8,112.96,5650188,99.1676264367212,100.563602169758,97.6293856608265,100.439120257258,6354548.25614999,0.0,1.0
2020-04-16,113.22,113.47,108.86,111.85,5910096,100.670300951901,100.892590081366,96.7935785340399,99.4521565224358,6646856.74715234,0.0,1.0
2020-04-17,116.3,116.54,113.85,114.45,4128511,104.324734240299,104.540021740021,102.127007680636,102.665226429941,4602416.03102524,1.03,1.0
2020-04-20,114.6,117.07,112.12,114.44,4083029,102.799781117268,105.015448301907,100.57514362014,102.656256117453,4551713.2265703,0.0,1.0
2020-04-21,109.85,111.04,108.6,111.04,5742400,98.5388826852691,99.6063498713908,97.4175936242168,99.6063498713908,6401560.71197569,0.0,1.0
2020-04-22,110.64,112.1,109.21,112.03,3794019,99.2475373718541,100.557202995163,97.9647826860103,100.494410807744,4229528.2409601,0.0,1.0
2020-04-23,112.91,115.23,110.95,111.33,3544355,101.283798306725,103.364910804038,99.525617058995,99.8664889335549,3951205.71839206,0.0,1.0
2020-04-24,114.04,114.38,111.21,113.99,3045275,102.297443617916,102.602434242522,99.7588451836939,102.252592055474,3394837.14077072,0.0,1.0
2020-04-27,115.2,116.13,109.73,110.85,5333600,103.337999866573,104.172238927995,98.4312389354081,99.4359139341108,5945835.22802198,0.0,1.0
2020-04-28,115.46,118.0,113.37,117.86,5602285,103.571227991271,105.84968736333,101.696432681192,105.724102988492,6245362.14009663,0.0,1.0
2020-04-29,120.06,120.82,116.53,116.96,4255891,107.697571735944,108.379315485063,104.531051427532,104.916774864534,4744417.77306541,0.0,1.0
2020-04-30,116.38,118.25,115.33,118.0,4037908,104.396496740206,106.07394517554,103.454613928922,105.84968736333,4501412.86071543,0.0,1.0
2020-05-01,110.88,114.59,110.57,114.0,3958754,99.4628248715761,102.790810804779,99.1847451844351,102.261562367962,4413172.90240607,0.0,1.0
2020-05-04,107.72,110.28,106.58,110.02,4498944,96.6282061252361,98.924606122271,95.6055905015565,98.6913779975722,5015370.42974693,0.0,1.0
2020-05-05,108.91,111.09,108.74,109.24,3477369,97.6956733113578,99.6512014338329,97.5431779990547,97.9916936234756,3876530.50491819,0.0,1.0
2020-05-06,107.67,110.24,106.7,110.03,4458855,96.583354562794,98.8887248723174,95.7132342514175,98.7003483100606,4970679.67894893,0.0,1.0
2020-05-07,107.29,110.05,106.78,109.02,4377261,96.2424826882341,98.7182889350374,95.7849967513248,97.7943467487304,4879719.63702693,0.0,1.0
2020-05-08,112.11,112.2,108.3,108.97,3910469,100.566173307651,100.646906120047,97.1484842495643,97.7494951862883,4359345.34616171,0.0,1.0
2020-05-11,108.61,110.77,108.18,110.16,4205632,97.4265639367053,99.3641514342035,97.0408404997033,98.81696237241,4688389.62458689,0.0,1.0
2020-05-12,105.0,109.33,105.0,109.11,3863737,94.1882811283865,98.0724264358713,94.1882811283865,97.8750795611262,4307249.05624944,0.0,1.0
2020-05-13,104.48,105.29,102.55,105.14,5374291,93.7218248789887,94.4484201905506,91.9905545687241,94.3138655032243,5991197.08141623,0.0,1.0
2020-05-14,106.19,106.28,100.22,102.5,5539673,95.2557483145082,95.3364811269039,89.9004717589228,91.945703006282,6175563.01093489,0.0,1.0
2020-05-15,107.92,107.99,104.28,105.18,6581633,96.8076123750045,96.8704045624234,93.5424186292204,94.349746753178,7337127.89660119,0.0,1.0
2020-05-18,115.02,115.66,112.01,112.22,5603218,103.176534241781,103.75063424104,100.476470182767,100.664846745024,6246402.23764193,0.0,1.0
2020-05-19,112.08,115.44,112.01,114.95,3404396,100.539262370186,103.553287366295,100.476470182767,103.113742054362,3795181.05349806,0.0,1.0
2020-05-20,115.69,117.48,113.05,113.31,3733862,103.777545178505,105.383231113932,101.409382681563,101.642610806262,4162465.91723652,0.0,1.0
2020-05-21,114.06,115.68,113.82,114.95,2342152,102.315384242893,103.768574866017,102.100096743171,103.113742054362,2611003.80061913,0.0,1.0
2020-05-22,112.47,114.16,111.47,114.13,2734609,100.889104557235,102.405087367777,99.9920733083927,102.378176430312,3048510.29830995,0.0,1.0
2020-05-26,117.41,118.56,115.98,115.98,4184569,105.320438926513,106.352024862681,104.037684240669,104.037684240669,4664908.83723728,0.0,1.0
2020-05-27,122.42,122.49,119.53,119.72,4461668,109.81456548321,109.877357670629,107.222145174057,107.392581111337,4973815.57862204,0.0,1.0
2020-05-28,120.74,124.83,120.28,124.75,3743661,108.307552985156,111.976410792919,107.894918610689,111.904648293012,4173389.72843334,0.0,1.0
2020-05-29,120.13,120.71,117.57,119.63,4218677,107.760363923363,108.280642047691,105.463963926328,107.311848298942,4702932.03881919,0.0,1.0
2020-06-01,120.5,121.2,117.61,119.86,2131296,108.092265485434,108.720187359623,105.499845176281,107.518165486175,2375943.98495245,0.0,1.0
2020-06-02,123.32,123.82,121.28,121.84,2975935,110.621893607168,111.070409231589,108.791949859531,109.294287358882,3317537.71548365,0.0,1.0
2020-06-03,127.09,127.35,125.01,125.45,3709615,114.003701415301,114.23692954,112.13787641771,112.532570167201,4135435.64373011,0.0,1.0
2020-06-04,128.96,129.03,124.74,125.41,3075727,115.681149850635,115.743942038054,111.895677980523,112.496688917247,3428784.67608716,0.0,1.0
2020-06-05,135.12,139.37,133.39,137.85,5590543,121.206862343501,125.019245151078,119.654998283004,123.655757652839,6232272.29510494,0.0,1.0
2020-06-08,137.72,139.94,135.32,135.32,4137866,123.539143590489,125.530552962918,121.386268593269,121.386268593269,4612844.87618767,0.0,1.0
2020-06-09,134.19,135.41,133.21,135.02,3817704,120.372623282078,121.467001405665,119.493532658213,121.117159218617,4255932.00340492,0.0,1.0
2020-06-10,132.44,135.38,130.56,133.72,4005653,118.802818596605,121.4400904682,117.116399848782,119.951018595122,4465455.3619754,0.0,1.0
2020-06-11,121.55,126.84,121.52,126.41,5965427,109.034148296718,113.779443603091,109.007237359253,113.393720166089,6650188.61684295,0.0,1.0
2020-06-12,123.15,125.17,119.35,124.4,4488982,110.469398294865,112.281401417525,107.060679549266,111.590687355917,5004264.90804646,0.0,1.0
2020-06-15,123.61,124.38,118.01,118.51,4092007,110.882032669332,111.57274673094,105.858657675818,106.307173300239,4561721.79651879,0.0,1.0
2020-06-16,130.11,132.44,126.39,131.37,6877878,116.712735786803,118.802818596605,113.375779541112,117.842995160344,7667378.37603826,0.0,1.0
2020-06-17,128.23,130.47,127.76,130.16,3226130,115.026317038981,117.035667036386,114.604712352025,116.757587349246,3596452.19067395,0.0,1.0
2020-06-18,127.59,128.98,126.7,127.14,2463661,114.452217039722,115.699090475612,113.653859228253,114.048552977743,2746460.62016348,0.0,1.0
2020-06-19,127.46,130.0,125.73,130.0,6487980,114.335602977373,116.614062349431,112.783738916876,116.614062349431,7232724.62177555,0.0,1.0
2020-06-22,125.79,126.48,124.6,126.36,2801506,112.837560791807,113.456512353508,111.770093605685,113.348868603647,3123086.29561928,0.0,1.0
2020-06-23,126.25,127.57,125.83,127.39,2356187,113.250195166274,114.434276414745,112.873442041761,114.272810789954,2626649.85533364,0.0,1.0
2020-06-24,122.06,124.84,121.83,124.79,3764953,109.491634233627,111.985381105407,109.285317046394,111.940529542965,4197125.80231872,0.0,1.0
2020-06-25,124.71,124.83,120.8,121.61,2901848,111.868767043058,111.976410792919,108.361374860087,109.087970171648,3234946.38982398,0.0,1.0
2020-06-26,122.39,124.44,121.45,124.33,3645141,109.787654545745,111.626568605871,108.944445171834,111.527895168498,4063560.77863119,0.0,1.0
2020-06-29,125.25,126.04,123.28,123.72,2798657,112.353163917432,113.061818604017,110.586012357214,110.980706106705,3119910.26356503,0.0,1.0
2020-06-30,126.5,127.06,124.01,124.01,2776995,113.474452978485,113.976790477836,111.240845168869,111.240845168869,3095761.71798427,0.0,1.0
2020-07-01,126.06,129.4,125.88,129.38,2807813,113.079759228994,116.075843600126,112.918293604203,116.057902975149,3130117.26584262,0.0,1.0
2020-07-02,127.72,130.34,127.19,128.25,2526289,114.568831102072,116.919052974037,114.093404540185,115.044257663958,2816277.58593903,0.0,1.0
2020-07-06,129.43,130.5,128.17,130.13,2489602,116.102754537591,117.062577973852,114.97249516405,116.73067641178,2775379.34516162,0.0,1.0
2020-07-07,127.2,128.75,126.8,127.74,2018103,114.102374852674,115.492773288379,113.743562353137,114.586771727048,2249757.74545839,0.0,1.0
2020-07-08,128.13,129.33,126.47,129.33,2279471,114.936613914097,116.013051412707,113.447542041019,116.013051412707,2541127.75106017,0.0,1.0
2020-07-09,125.73,128.35,125.12,127.54,2662853,112.783738916876,115.133960788842,112.236549855083,114.40736547728,2968517.54433106,0.0,1.0
2020-07-10,128.01,128.23,125.82,125.97,2691384,114.828970164236,115.026317038981,112.864471729272,112.999026416598,3000323.5711967,0.0,1.0
2020-07-13,130.57,132.09,128.85,129.42,3706145,117.125370161271,118.48885765951,115.582476413263,116.093784225103,4131567.32810063,0.0,1.0
2020-07-14,136.88,137.31,129.23,130.32,6531639,122.785637341462,123.171360778464,115.923348287823,116.90111234906,7281395.16703961,0.0,1.0
2020-07-15,138.36,140.17,137.11,140.17,4909895,124.113243589748,125.736870150152,122.991954528696,125.736870150152,5473493.82347553,0.0,1.0
2020-07-16,138.56,140.99,137.6,138.3,3619515,124.292649839516,126.472435774202,123.431499840628,124.059421714818,4034993.2119683,0.0,1.0
2020-07-17,136.9,138.43,136.53,137.87,2458253,123.727520152746,125.110303979143,123.393121449631,124.604187023076,2719967.51639842,1.03,1.0
2020-07-20,134.63,136.95,134.26,135.76,2476128,121.675938920118,123.772709166681,121.341540217003,122.697210635039,2739745.55362878,0.0,1.0
2020-07-21,135.87,137.18,134.43,134.77,3217953,122.796626465695,123.98057863078,121.49518286438,121.802468159135,3560547.92948359,0.0,1.0
2020-07-22,136.98,137.87,135.19,135.25,2157207,123.799822575041,124.604187023076,122.182055876185,122.236282692907,2386871.06906706,0.0,1.0
2020-07-23,136.6,137.5238,135.71,136.9,1613733,123.456386069139,124.291298290593,122.652021621104,123.727520152746,1785536.85895641,0.0,1.0
2020-07-24,137.58,138.69,136.85,137.2,2036293,124.342090742256,125.345286851602,123.682331138812,123.998654236353,2253084.12676379,0.0,1.0
2020-07-27,139.89,140.34,137.06,137.15,2507222,126.429823186031,126.836524311442,123.872124997337,123.953465222419,2774149.9334688,0.0,1.0
2020-07-28,138.03,139.99,137.92,138.94,2029926,124.748791867667,126.5202012139,124.649376037011,125.571231921275,2246039.27288711,0.0,1.0
2020-07-29,140.53,141.0835,137.8,138.58,2338324,127.008242564393,127.508484948648,124.540922403568,125.245871020946,2587270.44076213,0.0,1.0
2020-07-30,136.73,139.1,135.97,139.08,3063503,123.573877505369,125.715836765866,122.887004493564,125.697761160292,3389654.62317714,0.0,1.0
2020-07-31,132.88,135.15,130.21,132.43,6782180,120.09432343241,122.145904665038,117.681230088306,119.687622306999,7504235.44296173,0.0,1.0
2020-08-03,131.78,133.0,131.1,132.3,2852684,119.10016512585,120.202777065853,118.485594536341,119.570130870769,3156391.06900287,0.0,1.0
2020-08-04,131.52,132.44,130.67,131.37,2301841,118.865182253391,119.696660109786,118.096969016504,118.729615211587,2546903.32846702,0.0,1.0
2020-08-05,134.97,135.94,132.61,132.78,2810166,121.983224214873,122.859891085203,119.850302757163,120.003945404541,3109346.44875336,0.0,1.0
2020-08-06,134.39,135.205,133.695,134.52,2446351,121.459031653233,122.195612580366,120.830904359543,121.576523089462,2706798.38637795,0.0,1.0
2020-08-07,134.92,135.11,132.5162,134.0,2223882,121.938035200939,122.10975345389,119.765528167022,121.106557344543,2460644.53101578,0.0,1.0
2020-08-10,142.02,142.16,135.675,135.73,5181635,128.354875179642,128.481404418659,122.62038931135,122.670097226678,5733290.62624275,0.0,1.0
2020-08-11,142.53,146.2,142.29,144.02,4206018,128.815803121774,132.132676744569,128.598895854889,130.162435737023,4653805.90744202,0.0,1.0
2020-08-12,142.57,144.165,141.33,143.95,2541382,128.851954332922,130.293483877434,127.731266787346,130.099171117515,2811946.73077167,0.0,1.0
2020-08-13,140.67,142.7376,139.77,141.6,2939915,127.13477180341,129.003427907631,126.321369552588,127.975287462592,3252908.99715059,0.0,1.0
2020-08-14,139.96,140.89,138.77,139.45,2038515,126.493087805539,127.333603464722,125.417589273898,126.032159863407,2255542.68893028,0.0,1.0
2020-08-17,138.72,140.6007,138.3,140.15,1855750,125.372400259963,127.072139830097,124.992812542913,126.664806058491,2053319.86518734,0.0,1.0
2020-08-18,138.37,140.11,138.08,138.95,1563172,125.056077162421,126.628654847343,124.793980881601,125.580269724062,1729592.95180096,0.0,1.0
2020-08-19,138.02,139.92,137.46,138.5,1849463,124.73975406488,126.456936594392,124.233637108813,125.173568598651,2046363.52840035,0.0,1.0
2020-08-20,137.48,137.98,135.65,136.02,2279982,124.251712714387,124.703602853732,122.597794804383,122.932193507498,2522717.14016949,0.0,1.0
2020-08-21,138.43,139.0,136.8,136.8,2524615,125.110303979143,125.625458737996,123.637142124877,123.637142124877,2793394.65523369,0.0,1.0
2020-08-24,141.68,142.25,139.08,139.76,2921741,128.047589884887,128.562744643741,125.697761160292,126.312331749801,3232800.12729749,0.0,1.0
2020-08-25,141.15,144.93,140.54,142.67,2467632,127.568586337181,130.984875790632,127.01728036718,128.942332360791,2730345.03870239,0.0,1.0
2020-08-26,141.83,142.44,139.805,140.48,2380282,128.183156926691,128.734462896692,126.353001862342,126.963053550459,2633695.44138372,0.0,1.0
2020-08-27,143.37,144.34,141.28,142.13,3010304,129.574978555874,130.451645426204,127.686077773411,128.454291010298,3330791.86498877,0.0,1.0
2020-08-28,143.63,145.85,142.69,144.28,3698733,129.809961428334,131.816353647027,128.960407966365,130.397418609483,4092513.50932181,0.0,1.0
2020-08-31,142.31,143.6,142.27,143.5,2886503,128.616971460462,129.782848019973,128.580820249315,129.692469992104,3193810.56221089,0.0,1.0
2020-09-01,146.05,146.12,140.91,141.67,2675700,131.997109702765,132.060374322274,127.351679070296,128.0385520821,2960564.71145454,0.0,1.0
2020-09-02,149.27,149.55,146.4,146.87,4515508,134.907282200149,135.160340678183,132.313432800307,132.738209531292,4996245.33359146,0.0,1.0
2020-09-03,146.76,151.2,145.3001,148.59,4479077,132.638793700636,136.651578138022,131.319364871775,134.29271161064,4955935.75740464,0.0,1.0
2020-09-04,148.18,150.78,146.04,148.7,5129423,133.922161696376,136.271990420972,131.988071899978,134.392127441295,5675519.94764858,0.0,1.0
2020-09-08,148.52,150.76,145.72,147.0,4775229,134.229446991131,136.253914815398,131.698862210797,132.855700967521,5283617.1717735,0.0,1.0
2020-09-09,152.69,155.475,149.21,149.8,5345097,137.998210753271,140.515238829424,134.853055383428,135.386285747855,5914155.38270415,0.0,1.0
2020-09-10,149.86,153.25,148.75,152.01,4386987,135.440512564577,138.504327709338,134.43731645523,137.383640163761,4854041.52252112,0.0,1.0
2020-09-11,153.83,154.4,150.24,150.48,3237065,139.028520270978,139.543675029832,135.783949070479,136.000856337365,3581694.66221348,0.0,1.0
2020-09-14,153.51,154.8,152.205,154.0,2569372,138.739310581797,139.905187141308,137.559877318106,139.182162918356,2842916.64753126,0.0,1.0
2020-09-15,148.6,154.47,148.3575,154.2,4092442,134.301749413426,139.60693964934,134.082582695844,139.362918974094,4528138.19519171,0.0,1.0
2020-09-16,151.11,151.98,148.37,150.0,3304216,136.57023791294,137.356526755401,134.093879949328,135.567041803593,3655994.80084593,0.0,1.0
2020-09-17,153.87,156.25,149.15,149.85,4487016,139.064671482126,141.21566854541,134.798828566706,135.43147476179,4964719.97209399,0.0,1.0
2020-09-18,152.39,156.21,152.0619,153.68,5113545,137.727076669664,141.179517334262,137.430546360226,138.892953229175,5657951.5182699,0.0,1.0
2020-09-21,145.33,149.5,143.87,148.56,4278168,131.346387902108,135.115151664248,130.02686869522,134.265598202279,4733637.25771724,0.0,1.0
2020-09-22,147.15,147.5,144.501,145.01,2579515,132.991268009325,133.307591106867,130.597154051074,131.057178212927,2854139.50804187,0.0,1.0
2020-09-23,144.38,148.91,143.6041,147.48,2420134,130.487796637352,134.581921299821,129.786553519116,133.289515501293,2677790.22961891,0.0,1.0
2020-09-24,145.14,147.4386,142.73,144.02,2138815,131.174669649157,133.252098997755,128.996559177512,130.162435737023,2366520.99014449,0.0,1.0
2020-09-25,145.91,146.7,143.01,143.89,1848864,131.870580463749,132.584566883914,129.249617655546,130.044944300794,2045700.75669121,0.0,1.0
2020-09-28,147.68,150.31,147.41,148.0,2212705,133.470271557031,135.847213689987,133.226250881785,133.759481246212,2448277.58712076,0.0,1.0
2020-09-29,147.41,148.97,146.21,148.37,1624154,133.226250881785,134.636148116542,132.141714547356,134.093879949328,1797067.31635374,0.0,1.0
2020-09-30,149.15,150.95,147.735,148.0,3642834,134.798828566706,136.425633068349,133.519979472359,133.759481246212,4030663.29935598,0.0,1.0
2020-10-01,146.71,150.31,145.65,149.92,2157410,132.593604686701,135.847213689987,131.635597591289,135.494739381298,2387095.68118217,0.0,1.0
2020-10-02,149.94,151.25,143.75,144.27,3220517,135.512814986872,136.696767151957,129.918415061777,130.388380806696,3563384.90220855,0.0,1.0
2020-10-05,153.49,154.45,151.62,152.17,2597661,138.721234976224,139.588864043767,137.031165855072,137.528245008352,2874217.39691358,0.0,1.0
2020-10-06,151.53,155.45,151.28,154.0,2559790,136.94982562999,140.492644322457,136.723880560317,139.182162918356,2832314.51311216,0.0,1.0
2020-10-07,154.77,156.06,153.2,153.28,2334454,139.878073732948,141.043950292458,138.459138695403,138.531441117699,2582988.42654777,0.0,1.0
2020-10-08,156.66,156.73,154.24,155.75,1843230,141.586218459673,141.649483079181,139.399070185242,140.763778406064,2039466.94064893,0.0,1.0
2020-10-09,158.94,159.39,157.4,157.87,4084211,143.646837495087,144.053538620498,142.255015865904,142.679792596889,4519030.89312497,0.0,1.0
2020-10-12,162.61,163.2,159.52,159.97,4279790,146.963711117882,147.49694148231,144.171030056728,144.577731182139,4735431.94171096,0.0,1.0
2020-10-13,162.12,163.18,161.116,161.72,3319232,146.520858781324,147.478865876736,145.613463381518,146.159346669847,3672609.45858304,0.0,1.0
2020-10-14,163.61,164.8213,162.5,162.66,4087557,147.867491396573,148.962240448151,146.864295287226,147.008900131817,4522733.12040174,0.0,1.0
2020-10-15,165.04,165.78,160.15,160.27,2958934,149.1598971951,149.828694601331,144.740411632303,144.848865265746,3273952.8287637,0.0,1.0
2020-10-16,168.75,170.51,166.6224,167.25,5571018,152.512922029042,154.103575319538,150.5900391081,151.157251611007,6164128.750487,0.0,1.0
2020-10-19,167.53,170.02,166.8,168.74,2758144,151.41031008904,153.66072298298,150.750550485596,152.503884226256,3051785.99824721,0.0,1.0
2020-10-20,168.99,171.26,167.91,168.2,3008336,152.729829295928,154.781410528556,151.753746594942,152.015842875763,3328614.34458209,0.0,1.0
2020-10-21,167.4,170.52,166.74,169.81,2502007,151.29281865281,154.112613122325,150.696323668874,153.470929124455,2768379.72568383,0.0,1.0
2020-10-22,169.66,169.85,166.89,167.98,2357762,153.335362082651,153.507080335602,150.831890710678,151.817011214451,2608777.88063253,0.0,1.0
2020-10-23,168.59,170.65,167.56,169.37,2857252,153.299210871503,155.172372828887,152.362629892812,154.00846636993,3142247.84290488,1.03,1.0
2020-10-26,163.2,166.64,160.83,166.64,4506577,148.39807351699,151.526072125436,146.243027964078,151.526072125436,4956084.32757583,0.0,1.0
2020-10-27,157.91,161.85,157.01,160.96,4857859,143.587866354583,147.170515923559,142.769494625629,146.361237213816,5342404.85749453,0.0,1.0
2020-10-28,151.16,155.43,150.52,153.8,5645134,137.450078387428,141.332797590354,136.868125157949,139.850635459026,6208206.39355888,0.0,1.0
2020-10-29,154.67,155.51,149.6301,150.6,3867170,140.641728130348,141.405541744039,136.058937378398,136.940869311634,4252899.84595214,0.0,1.0
2020-10-30,157.05,157.29,153.04,153.96,4375326,142.805866702471,143.024099163525,139.15956599902,139.996123766396,4811741.73139282,0.0,1.0
2020-11-02,163.27,163.85,157.65,159.2,4072385,148.461724651464,148.989119765679,143.351447855107,144.76086583275,4478583.96169752,0.0,1.0
2020-11-03,167.69,169.0,163.07,165.0,4843562,152.480839142549,153.672024659138,148.279864267252,150.034816974898,5326681.80702158,0.0,1.0
2020-11-04,155.23,162.3799,155.23,159.18,9081678,141.150937206142,147.652355011529,141.150937206142,144.742679794329,9987527.56335688,0.0,1.0
2020-11-05,163.09,164.96,157.6,157.67,4821588,148.298050305673,149.998444898056,143.305982759054,143.369633893528,5302516.0162198,0.0,1.0
2020-11-06,161.29,165.54,160.76,163.94,2982993,146.661306847765,150.52584001227,146.179376829604,149.070956938574,3280530.84559932,0.0,1.0
2020-11-09,170.82,176.37,170.12,174.03,5969580,155.326954155467,160.37357981735,154.690442810725,158.24581332207,6565014.17377538,0.0,1.0
2020-11-10,172.3,174.99,170.77,171.9,3499082,156.672720998636,159.118743166287,155.281489059414,156.309000230212,3848097.00602091,0.0,1.0
2020-11-11,169.46,172.7399,167.47,172.38,2345505,154.090303542825,157.07272291371,152.280792719916,156.745465152321,2579456.77412164,0.0,1.0
2020-11-12,169.13,171.1,167.65,168.83,2186603,153.790233908876,155.581558693364,152.444467065707,153.517443332558,2404705.13627755,0.0,1.0
2020-11-13,171.71,172.22,169.19,170.3,2121205,156.13623286521,156.599976844951,153.844792024139,154.854117156516,2332784.03011322,0.0,1.0
2020-11-16,173.19,175.0,171.83,175.0,3902350,157.481999708379,159.127836185498,156.245349095738,159.127836185498,4291588.86572127,0.0,1.0
2020-11-17,171.91,172.48,170.19,172.17,2111211,156.318093249422,156.836395344427,154.754093945199,156.554511748898,2321793.18123395,0.0,1.0
2020-11-18,172.74,175.3821,172.04,172.04,3165091,157.072813843902,159.475280449535,156.43630249916,156.43630249916,3480792.16231107,0.0,1.0
2020-11-19,172.9,173.25,170.71,172.5,2012068,157.218302151272,157.536557823643,155.22693094415,156.854581382848,2212761.18899485,0.0,1.0
2020-11-20,172.23,173.12,171.31,172.45,2450417,156.609069864162,157.418348573905,155.772512096786,156.809116286795,2694833.19373559,0.0,1.0
2020-11-23,174.78,175.5,173.24,173.76,2405143,158.927789762865,159.582487146028,157.527464804432,158.000301803383,2645043.35061371,0.0,1.0
2020-11-24,176.9,178.32,175.27,176.25,3296339,160.855509835512,162.146718563417,159.373347704184,160.264463586823,3625131.45925987,0.0,1.0
2020-11-25,174.63,176.48,172.7801,176.46,2506613,158.791394474706,160.473603028667,157.109276850937,160.455416990245,2756634.4488506,0.0,1.0
2020-11-27,175.08,175.9199,173.88,174.41,976859,159.200580339183,159.964303022681,158.109418033911,158.591348052072,1074295.54186057,0.0,1.0
2020-11-30,173.59,174.875,172.43,173.61,2382647,157.845720476803,159.014173445365,156.790930248374,157.863906515224,2620303.49306038,0.0,1.0
2020-12-01,173.26,176.57,172.94,175.39,2703227,157.545650842853,160.555440201562,157.254674228114,159.482463934711,2972859.66013226,0.0,1.0
2020-12-02,173.87,174.42,172.28,173.26,1971044,158.1003250147,158.600441071283,156.654534960215,157.545650842853,2167645.26099574,0.0,1.0
2020-12-03,174.63,175.08,173.2801,173.87,2904107,158.791394474706,159.200580339183,157.563927811467,158.1003250147,3193776.38245241,0.0,1.0
2020-12-04,182.21,183.81,175.6236,175.92,6086157,165.68390303634,167.138786110036,159.694876863471,159.964393952873,6693219.11572042,0.0,1.0
2020-12-07,178.71,180.39,176.56,180.39,4587392,162.50134631263,164.028973540011,160.546347182351,164.028973540011,5044960.19831611,0.0,1.0
2020-12-08,178.84,180.7399,177.5,177.66,2001582,162.619555562368,164.34713828219,161.401090988148,161.546579295517,2201229.26570608,0.0,1.0
2020-12-09,180.07,180.4799,177.0,179.62,2915474,163.737996925272,164.110719782714,160.946440027618,163.328811060795,3206277.18085252,0.0,1.0
2020-12-10,178.85,179.5275,177.14,179.24,3109423,162.628648581579,163.244700633097,161.073742296566,162.983276330792,3419571.572416,0.0,1.0
2020-12-11,179.29,179.78,176.23,176.99,2673578,163.028741426845,163.474299368165,160.246277548402,160.937347008407,2940253.32849113,0.0,1.0
2020-12-14,178.05,183.33,177.7801,180.6,2533626,161.901207044731,166.702321187928,161.655786456237,164.219926943434,2786341.85337089,0.0,1.0
2020-12-15,181.74,182.76,179.02,179.93,2360759,165.256531133442,166.184019092923,162.783229908159,163.610694656324,2596232.28030578,0.0,1.0
2020-12-16,179.5,181.27,178.36,180.85,2032006,163.219694830268,164.829159230544,162.183090640259,164.447252423699,2234687.89951665,0.0,1.0
2020-12-17,179.17,180.73,178.58,180.67,2296656,162.919625196318,164.338136193172,162.383137062893,164.283578077908,2525735.34357296,0.0,1.0
2020-12-18,180.96,181.3028,177.47,180.07,5262742,164.547275635015,164.858984333555,161.373811930516,163.737996925272,5787672.80494156,0.0,1.0
2020-12-21,180.16,180.89,176.32,176.94,2070970,163.819834098167,164.483624500541,160.328114721297,160.891881912354,2277538.35336215,0.0,1.0
2020-12-22,176.58,180.16,176.48,179.29,2495103,160.564533220773,163.819834098167,160.473603028667,163.028741426845,2743976.38695343,0.0,1.0
2020-12-23,178.42,179.29,177.01,177.45,1862521,162.237648755523,163.028741426845,160.955533046828,161.355625892095,2048297.66314452,0.0,1.0
2020-12-24,179.56,179.85,178.35,179.45,585730,163.274252945531,163.537950502639,162.173997621049,163.174229734215,644153.483495566,0.0,1.0
2020-12-28,178.37,181.12,178.31,180.48,1474492,162.19218365947,164.692763942385,162.137625544206,164.110810712907,1621564.8134573,0.0,1.0
2020-12-29,176.65,179.38,175.11,179.17,1490348,160.628184355247,163.110578599741,159.227859396814,162.919625196318,1639002.36597177,0.0,1.0
2020-12-30,180.04,182.2293,178.685,179.77,2720613,163.71071786764,165.701452563417,162.478613764604,163.465206348954,2991979.82209093,0.0,1.0
2020-12-31,182.02,182.1,178.75,180.25,1717865,165.511135671339,165.583879825024,162.537718389473,163.901671271063,1889212.98879195,0.0,1.0
2021-01-04,182.15,185.98,180.25,183.0,4078403,165.629344921077,169.111971278736,163.901671271063,166.402251553978,4485202.22551134,0.0,1.0
2021-01-05,183.64,185.8,181.21,181.21,2933740,166.984204783456,168.948296932946,164.77460111528,164.77460111528,3226365.11817779,0.0,1.0
2021-01-06,193.86,197.28,186.15,187.15,8034734,176.277270416689,179.387082986714,169.266552605317,170.175854526377,8836156.41176013,0.0,1.0
2021-01-07,194.23,197.37,192.2,196.85,5297497,176.613712127481,179.46892015961,174.76782922773,178.996083160659,5825894.43319842,0.0,1.0
2021-01-08,194.26,195.2599,191.32,193.85,3186641,176.640991185113,177.550202175981,173.967643537197,176.268177397479,3504491.66134532,0.0,1.0
2021-01-11,193.86,195.46,190.31,191.56,2541263,176.277270416689,177.732153490385,173.049248596926,174.185875998251,2794740.60391032,0.0,1.0
2021-01-12,197.54,198.0,193.31,194.68,2460878,179.62350148619,180.041780369878,175.777154360106,177.022897991958,2706337.623406,0.0,1.0
2021-01-13,195.89,200.1743,195.8,198.79,3154720,178.123153316441,182.018875536838,178.041316143546,180.760128887515,3469386.70966679,0.0,1.0
2021-01-14,197.4,197.91,195.36,196.1,2486579,179.496199217242,179.959943196982,177.641223298279,178.314106719864,2734602.16283426,0.0,1.0
2021-01-15,194.62,195.705,190.88,195.66,3317129,176.968339876695,177.954932461045,173.56755069193,177.914013874597,3647995.15229569,0.0,1.0
2021-01-19,194.06,196.109,193.44,194.29,2361180,177.395711779593,179.268760390519,176.828952317038,177.605961257637,2582985.72272879,1.03,1.0
2021-01-20,192.34,193.9,190.42,192.66,2501098,175.823411335087,177.249451273127,174.068285257498,176.115932348018,2736047.41067835,0.0,1.0
2021-01-21,192.19,193.72,190.0543,192.35,1951414,175.686292110275,177.084908203353,173.733988587407,175.832552616741,2134726.91668279,0.0,1.0
2021-01-22,191.94,192.82,189.31,190.85,2027177,175.457760068922,176.262192854484,173.053602993892,174.461360368625,2217606.97974919,0.0,1.0
2021-01-25,187.34,191.37,186.97,190.56,3837108,171.252770508033,174.936707014638,170.914543086831,174.196263200656,4197560.19471978,0.0,1.0
2021-01-26,187.21,189.41,186.83,187.6,2505956,171.13393384653,173.145015810433,170.786565143674,171.49044383104,2741361.76394284,0.0,1.0
2021-01-27,180.63,185.55,179.3401,184.2,4095305,165.118970518128,169.616481091948,163.939836597565,168.382408068644,4480011.8352772,0.0,1.0
2021-01-28,184.34,187.61,181.31,182.26,3445426,168.510386011801,171.499585112694,165.740577670607,166.608999427747,3769084.17262495,0.0,1.0
2021-01-29,182.84,188.82,180.725,183.5,4541368,167.139193763685,172.605680192841,165.205812693842,167.742518352856,4967977.32729289,0.0,1.0
2021-02-01,184.72,186.8,182.02,185.96,2738225,168.857754714657,170.759141298712,166.389608668049,169.991273639767,2995449.76690428,0.0,1.0
2021-02-02,192.5,192.78,185.64,186.5,5172469,175.969671841552,176.225627727867,169.698752626835,170.484902849088,5658363.01267048,0.0,1.0
2021-02-03,191.45,191.53,189.0611,190.91,2979186,175.009837267871,175.082967521104,172.826076493522,174.516208058549,3259046.28336404,0.0,1.0
2021-02-04,191.65,192.61,190.2,192.0,2254049,175.192662900953,176.070225939748,173.867177061108,175.512607758847,2465790.99659116,0.0,1.0
2021-02-05,193.0,194.33,190.01,192.52,2240109,176.426735924258,177.642526384254,173.69349270968,175.987954404861,2450541.49381083,0.0,1.0
2021-02-08,197.45,197.54,194.67,195.0,2725656,180.494606260335,180.576877795222,177.953329960493,178.254992255079,2981700.05381634,0.0,1.0
2021-02-09,197.28,198.66,194.89,197.54,2324844,180.339204472215,181.600701340482,178.154438156884,180.576877795222,2543236.37315736,0.0,1.0
2021-02-10,197.72,199.71,196.2552,198.5,2810747,180.741420864996,182.560535914163,179.402405928302,181.454440834016,3074784.37527117,0.0,1.0
2021-02-11,198.35,198.42,194.39,197.59,2178154,181.317321609205,181.381310580783,177.697374074178,180.622584203493,2382766.53364191,0.0,1.0
2021-02-12,197.99,198.7559,196.76,197.98,1804382,180.988235469657,181.688366231545,179.863857826202,180.979094188003,1973882.95019813,0.0,1.0
2021-02-16,202.38,205.18,199.24,199.75,3722657,185.00125811581,187.56081697896,182.13089567642,182.59710104078,4072357.8387147,0.0,1.0
2021-02-17,202.3,202.895,199.79,202.39,2289673,184.928127862577,185.472034120996,182.633666167396,185.010399397464,2504761.46194597,0.0,1.0
2021-02-18,199.92,202.88,198.58,201.55,2346219,182.752502828899,185.458322198515,181.527571087249,184.242531738519,2566619.30873336,0.0,1.0
2021-02-19,209.91,211.46,202.695,203.25,4937326,191.884643201352,193.301541857738,185.289208487914,185.796549619717,5401131.03044141,0.0,1.0
2021-02-22,218.06,218.865,209.335,209.63,4513093,199.334787749449,200.070660922604,191.359019506241,191.628687315037,4937046.21602217,0.0,1.0
2021-02-23,220.18,220.735,213.28,219.53,4125136,201.272739460119,201.780080591922,194.965255118786,200.678556152603,4512645.114864,0.0,1.0
2021-02-24,222.47,226.67,219.88,220.41,4925014,203.36609295891,207.205431253635,200.998501010496,201.482988938164,5387662.45954963,0.0,1.0
2021-02-25,221.82,224.4,219.72,223.62,4216414,202.771909651393,205.130360318152,200.852240504031,204.417340349132,4612497.6338584,0.0,1.0
2021-02-26,215.88,222.4,215.82,220.75,3980682,197.341988348854,203.302103987331,197.287140658929,201.793792514404,4354621.32184902,0.0,1.0
2021-03-01,219.76,222.58,218.9,219.31,2871845,200.888805630647,203.466647057105,200.102655408394,200.477447956212,3141621.83014004,0.0,1.0
2021-03-02,215.82,219.34,215.0101,218.69,2854332,197.287140658929,200.504871801174,196.546788257763,199.910688493658,3122463.68507607,0.0,1.0
2021-03-03,214.91,217.55,212.01,212.14,2663976,196.455284028405,198.868582385089,193.804312348714,193.923149010218,2914225.9267367,0.0,1.0
2021-03-04,212.77,216.668,208.47,214.48,3568364,194.499049754426,198.062321343197,190.568298643161,196.062208917279,3903570.7847345,0.0,1.0
2021-03-05,220.16,220.78,211.5,214.34,3602268,201.254456896811,201.821216359366,193.338106984355,195.934230974121,3940659.67585817,0.0,1.0
2021-03-08,221.58,224.3,218.212,220.97,3048694,202.552518891694,205.038947501611,199.473735230591,201.994900710794,3335083.7610724,0.0,1.0
2021-03-09,216.8,222.33,216.14,221.38,2902396,198.182986261031,203.238115015752,197.57966167186,202.369693258612,3175042.7454515,0.0,1.0
2021-03-10,221.06,222.05,217.19,217.73,2435768,202.077172245681,202.982159129437,198.539496245542,199.033125454863,2664580.40805007,0.0,1.0
2021-03-11,219.76,223.6,219.15,223.0,2960018,200.888805630647,204.399057785824,200.331187449746,203.850580886578,3238077.67007184,0.0,1.0
2021-03-12,229.0,229.02,218.12,219.0,4756540,209.335349879041,209.35363244235,199.389635439373,200.194068224935,5203362.26360905,0.0,1.0
2021-03-15,230.74,231.8,225.83,228.87,4216918,210.925932886856,211.894908742191,206.43756359469,209.216513217538,4613048.97886567,0.0,1.0
2021-03-16,226.46,231.21,224.77,227.72,3539195,207.013464338898,211.355573124599,205.468587739354,208.165265827316,3871661.69243901,0.0,1.0
2021-03-17,233.63,234.3,227.13,228.13,3518522,213.567763284893,214.180229155718,207.625930209724,208.540058375134,3849046.70169455,0.0,1.0
2021-03-18,230.68,237.78,229.735,234.0,4336238,210.871085196931,217.361395171347,210.007234080618,213.905990706095,4743577.72145879,0.0,1.0
2021-03-19,225.29,229.65,224.05,228.75,7485061,205.943934385368,209.929533186558,204.810415460259,209.106817837689,8188196.45124644,0.0,1.0
2021-03-22,226.02,227.18,223.57,226.62,2211572,206.611247946118,207.671636617994,204.371633940862,207.159724845364,2419323.77065143,0.0,1.0
2021-03-23,218.25,225.24,216.65,222.06,4017585,199.508472100877,205.898227977097,198.04586703622,202.991300411091,4394990.93455363,0.0,1.0
2021-03-24,221.23,227.11,220.51,220.51,4257961,202.232574033801,207.607647646415,201.574401754705,201.574401754705,4657947.49698709,0.0,1.0
2021-03-25,224.25,224.97,216.0358,219.23,2901771,204.993241093341,205.651413372437,197.484409517025,200.404317702979,3174359.03388494,0.0,1.0
2021-03-26,229.5,229.84,225.21,226.35,3040141,209.792413961747,210.103217537986,205.870804132135,206.912910240703,3325727.30502648,0.0,1.0
2021-03-29,230.22,231.85,227.7141,228.1,3003239,210.450586240842,211.940615150462,208.15987247114,208.512634530172,3285358.78626039,0.0,1.0
2021-03-30,233.08,234.72,231.14,231.2,3139103,213.064992793917,214.56416298519,211.29158415302,211.346431842945,3433985.64750468,0.0,1.0
2021-03-31,231.87,237.01,228.85,234.35,4512327,211.95889771377,216.657516483981,209.19823065423,214.225935563989,4936208.25912622,0.0,1.0
2021-04-01,232.74,235.0,227.59,231.3,3787055,212.754189217677,214.820118871505,208.046429165812,211.437844659486,4142805.29065497,0.0,1.0
2021-04-05,233.71,235.661,232.37,235.0,2323584,213.640893538126,215.424357588842,212.415961796475,214.820118871505,2541858.01063919,0.0,1.0
2021-04-06,230.64,236.68,230.23,232.5,2614532,210.834520070315,216.355854189395,210.459727522497,212.534798457979,2860137.23122233,0.0,1.0
2021-04-07,230.41,234.1856,229.35,231.96,2449613,210.624270592271,214.075652893595,209.655294736935,212.041169248657,2679725.98667227,0.0,1.0
2021-04-08,230.48,231.05,227.17,230.13,2158852,210.688259563849,211.209312618133,207.66249533634,210.368314705956,2361651.33258985,0.0,1.0
2021-04-09,230.75,232.2,227.54,231.3,2482888,210.93507416851,212.260560008356,208.000722757542,211.437844659486,2716126.79047537,0.0,1.0
2021-04-12,230.93,231.3,228.9307,230.3,1688201,211.099617238284,211.437844659486,209.272000797179,210.523716494075,1846788.08057686,0.0,1.0
2021-04-13,229.35,233.5,228.045,233.41,2286434,209.655294736935,213.448926623389,208.462357481074,213.366655088502,2501218.19512349,0.0,1.0
2021-04-14,232.58,234.2199,229.55,229.6,2491044,212.607928711212,214.107007489669,209.838120370017,209.883826778288,2725048.95293421,0.0,1.0
2021-04-15,232.52,233.4399,230.74,233.15,1860155,212.553081021287,213.393987520648,210.925932886856,213.128981765496,2034895.18252,0.0,1.0
2021-04-16,233.36,235.94,232.27,234.62,2128405,213.320948680232,215.679399346991,212.324548979934,214.472750168649,2328344.18688307,0.0,1.0
2021-04-19,232.39,233.1,229.91,232.9,1712648,212.434244359784,213.083275357225,210.167206509565,212.900449724143,1873531.59524475,0.0,1.0
2021-04-20,227.63,231.3,225.5959,230.9,2815782,208.082994292429,211.437844659486,206.223566191167,211.072193393322,3080292.35565129,0.0,1.0
2021-04-21,232.46,232.61,226.02,227.32,1977712,212.498233331362,212.635352556174,206.611247946118,207.799614561152,2163495.31152619,0.0,1.0
2021-04-22,228.89,233.43,228.77,233.25,2410653,209.234795780846,213.384937651811,209.125100400997,213.220394582037,2637106.14245984,0.0,1.0
2021-04-23,230.11,231.65,227.88,229.36,3461030,211.29158415302,212.705642818857,209.243953747296,210.60291921836,3769282.22906987,1.03,1.0
2021-04-26,230.56,232.85,229.96,230.57,1864837,211.704783113817,213.807506714314,211.153851166088,211.713965312946,2030926.33239583,0.0,1.0
2021-04-27,230.34,230.86,228.08,230.29,1959291,211.502774732983,211.980249087681,209.427597729872,211.456863737339,2133792.75761162,0.0,1.0
2021-04-28,232.3,233.715,229.38,230.05,2965333,213.302485762229,214.601766938956,210.621283616617,211.236490958247,3229436.60707202,0.0,1.0
2021-04-29,227.47,235.2,223.2,235.0,5442416,208.867483583015,215.965323509584,204.946684555013,215.781679527008,5927137.84971684,0.0,1.0
2021-04-30,228.11,228.39,224.88,225.52,3953489,209.455144327259,209.712245902865,206.489294008653,207.076954752897,4305601.46272155,0.0,1.0
2021-05-03,228.17,230.9348,227.21,230.0,3182883,209.510237522031,212.048931937164,208.628746405666,211.190579962603,3466362.42075585,0.0,1.0
2021-05-04,233.41,234.0,225.35,227.0,4040671,214.321709865527,214.863459614127,206.920857367707,208.435920223961,4400548.21651878,0.0,1.0
2021-05-05,237.88,239.33,231.85,234.62,3690600,218.426152876105,219.757571749782,212.889286801433,215.432755960113,4019298.58874533,0.0,1.0
2021-05-06,237.07,240.9828,236.0,238.0,4526952,217.682394746671,221.275205621792,216.699899439889,218.53633926565,4930139.21446862,0.0,1.0
2021-05-07,240.99,241.89,233.16,235.64,3327927,221.281816805164,222.108214726757,214.092154887307,216.369340271252,3624324.57989148,0.0,1.0
2021-05-10,242.61,245.78,242.59,243.5,3752901,222.769333064031,225.680090187864,222.750968665774,223.586548786495,4087148.34796536,0.0,1.0
2021-05-11,239.3,242.9899,236.54,238.78,3163104,219.730025152396,223.118164808935,217.195738192844,219.252550797698,3444821.82931087,0.0,1.0
2021-05-12,237.32,243.23,236.4447,241.27,3668456,217.911949724891,223.338629410017,217.108231835147,221.538918380771,3995182.36158738,0.0,1.0
2021-05-13,240.07,240.99,234.5706,236.04,2228784,220.437054485314,221.281816805164,215.387395896417,216.736628236404,2427287.80843716,0.0,1.0
2021-05-14,242.23,243.35,240.08,242.0,2041605,222.420409497137,223.448815799563,220.446236684443,222.209218917174,2223437.94918859,0.0,1.0
2021-05-17,244.79,245.45,241.12,242.74,1998409,224.771052474112,225.377077616613,221.401185393839,222.888701652706,2176394.75246192,0.0,1.0
2021-05-18,239.47,245.54,239.41,244.79,2436216,219.886122537585,225.459717408772,219.831029342813,224.771052474112,2653194.47533702,0.0,1.0
2021-05-19,236.87,237.08,231.94,236.1,3143099,217.498750764095,217.6915769458,212.971926593592,216.791721431177,3423035.10946374,0.0,1.0
2021-05-20,234.99,237.6,232.59,237.48,3339453,215.772497327879,218.169051300498,213.568769536965,218.058864910952,3636877.12840226,0.0,1.0
2021-05-21,237.24,239.3998,235.01,236.6,2479364,217.838492131861,219.821663499701,215.790861726137,217.250831387617,2700185.39700482,0.0,1.0
2021-05-24,239.05,239.71,236.22,237.69,2372692,219.500470174175,220.106495316677,216.901907820722,218.251691092657,2584012.79117958,0.0,1.0
2021-05-25,237.17,241.89,236.74,239.51,2265689,217.774216737959,222.108214726757,217.379382175421,219.922851334101,2467479.70526089,0.0,1.0
2021-05-26,237.71,239.5,236.62,237.41,2070014,218.270055490915,219.913669134972,217.269195785875,217.994589517051,2254377.16059261,0.0,1.0
2021-05-27,241.28,243.3684,238.93,241.5,3594666,221.5481005799,223.46571104596,219.39028378463,221.750108960734,3914820.34921444,0.0,1.0
2021-05-28,241.08,242.26,238.79,241.91,2290920,221.364456597324,222.447956094523,219.261732996826,222.126579125015,2494957.87214232,0.0,1.0
2021-06-01,242.76,244.93,241.81,244.01,2475954,222.907066050963,224.899603261915,222.034757133727,224.054840942065,2696471.68969771,0.0,1.0
2021-06-02,243.46,245.1,240.7,243.07,2348762,223.54981998998,225.055700647105,221.015533030429,223.191714223957,2557951.49620622,0.0,1.0
2021-06-03,243.84,246.44,240.87,242.43,1923166,223.898743556875,226.286115330365,221.171630415619,222.604053479713,2094450.3304945,0.0,1.0
2021-06-04,244.02,246.69,242.32,245.12,1837906,224.064023141193,226.515670308585,222.503049289296,225.074065045362,2001596.75717948,0.0,1.0
2021-06-07,239.76,244.33,238.62,244.05,2330672,220.152406312321,224.348671314186,219.105635611637,224.09156973858,2538250.33339518,0.0,1.0
2021-06-08,240.16,241.21,236.06,239.4,2212400,220.519694277473,221.483825185998,216.754992634662,219.821847143684,2409444.58834341,0.0,1.0
2021-06-09,234.65,239.19,234.45,239.0,2919581,215.4603025575,219.629020961979,215.276658574923,219.454559178531,3179609.76346059,0.0,1.0
2021-06-10,225.73,236.65,225.58,236.14,6281841,207.269780934602,217.296742383261,207.13204794767,216.828450227692,6841325.16827144,0.0,1.0
2021-06-11,220.7,227.92,220.03,226.3,8734875,202.651134772811,209.280682543811,202.035927431181,207.793166284944,9512835.51735948,0.0,1.0
2021-06-14,219.01,221.97,215.6,220.07,7213293,201.099343120042,203.81727406217,197.968213217119,202.072656227696,7855735.75437779,0.0,1.0
2021-06-15,219.46,220.78,216.26,219.89,5055865,201.512542080839,202.724592365842,198.57423835962,201.907376643378,5506159.17720341,0.0,1.0
2021-06-16,217.16,219.39,216.7,219.01,4112854,199.400636281213,201.448266686937,198.978255121288,201.099343120042,4479160.10348333,0.0,1.0
2021-06-17,209.45,218.27,207.881,216.97,7995293,192.321160752901,200.419860384511,190.880473709591,199.226174497765,8707383.58844239,0.0,1.0
2021-06-18,208.86,211.81,205.5,206.18,7156360,191.779411004302,194.4881597473,188.694192097022,189.318581637781,7793732.08924117,0.0,1.0
2021-06-21,213.21,215.23,211.4,211.55,5633857,195.773667625333,197.628471849353,194.111689583019,194.249422569951,6135629.29856746,0.0,1.0
2021-06-22,213.13,214.83,211.18,213.49,3776376,195.700210032303,197.2611838842,193.909681202185,196.03076920094,4112714.11894319,0.0,1.0
2021-06-23,213.79,216.77,212.58,213.6,3283361,196.306235174804,199.042530515189,195.195189080218,196.131773391357,3575789.36585961,0.0,1.0
2021-06-24,219.34,221.93,215.33,216.54,6827569,201.402355691293,203.780545265655,197.720293840641,198.831339935227,7435657.73756609,0.0,1.0
2021-06-25,216.31,221.75,215.27,221.18,11274169,198.620149355264,203.615265681336,197.665200645868,203.091880330994,12278288.503489,0.0,1.0
2021-06-28,216.27,216.78,213.5615,216.45,3171958,198.583420558749,199.051712714318,196.096421924711,198.748700143067,3454464.39954464,0.0,1.0
2021-06-29,215.1,218.7,214.59,218.04,3443372,197.509103260678,200.814694947049,197.040811105109,200.208669804548,3750051.54178865,0.0,1.0
2021-06-30,217.63,217.95,214.055,214.62,3249543,199.832199640267,200.126030012389,196.549563451718,197.068357702495,3538959.40875935,0.0,1.0
2021-07-01,216.71,219.79,216.15,219.16,2426331,198.987437320416,201.81555465209,198.473234169203,201.237076106975,2642429.08040131,0.0,1.0
2021-07-02,217.76,218.37,215.58,217.66,2434363,199.951568228941,200.511682375799,197.949848818861,199.859746237653,2651176.44025196,0.0,1.0
2021-07-06,213.52,217.56,211.3405,217.41,4348120,196.058315798326,199.767924246365,194.057055498203,199.630191259433,4735379.77014453,0.0,1.0
2021-07-07,214.69,215.06,211.16,212.69,2707653,197.132633096397,197.472374464163,193.891316803928,195.296193270635,2948806.66604673,0.0,1.0
2021-07-08,212.11,213.9,209.93,210.0,3723814,194.763625721164,196.407239365221,192.761906311084,192.826181704986,4055470.75135483,0.0,1.0
2021-07-09,217.42,218.5925,214.4,215.9,3163754,199.639373458562,200.715986306415,196.866349321662,198.243679190983,3445529.72073305,0.0,1.0
2021-07-12,218.58,218.95,214.85,216.02,2509045,200.704508557504,201.04424992527,197.279548282458,198.353865580529,2732509.89746884,0.0,1.0
2021-07-13,215.19,219.05,214.7,218.96,2373273,197.591743052838,201.136071916558,197.141815295526,201.053432124398,2584645.53720462,0.0,1.0
2021-07-14,211.64,215.6372,211.22,215.26,3185200,194.33206236211,198.002370997878,193.9464099987,197.656018446739,3468885.78140998,0.0,1.0
2021-07-15,211.41,213.39,210.12,210.28,2737875,194.120871782148,195.938947209652,192.936368094531,193.083283280592,2981720.34998675,0.0,1.0
2021-07-16,207.95,212.6971,207.01,212.46,4368752,190.94383088358,195.302712632017,190.080704165472,195.085002690673,4757849.33294812,0.0,1.0
2021-07-19,203.08,203.75,199.23,202.27,5391082,187.491324011148,188.109893969231,183.93685484903,186.743500628988,5839315.1700977,1.11,1.0
2021-07-20,207.96,208.63,202.305,203.04,3934667,191.996729078975,192.615299037058,186.775813985007,187.454394461411,4261808.79875002,0.0,1.0
2021-07-21,210.73,210.96,207.575,208.72,3407298,194.554100398213,194.766445309197,191.641282162763,192.698390523965,3690592.51935764,0.0,1.0
2021-07-22,209.16,211.38,208.54,211.0,1931542,193.104615571064,195.154205581428,192.532207550151,194.803374858933,2092137.07049547,0.0,1.0
2021-07-23,209.53,210.37,207.86,209.5,2302578,193.446213906125,194.221734450587,191.904405204635,193.418516743822,2494022.28453086,0.0,1.0
2021-07-26,211.03,212.07,209.5,209.84,2157931,194.831072021236,195.791240314379,193.418516743822,193.732417916581,2337348.83355959,0.0,1.0
2021-07-27,209.9,211.06,207.0002,207.53,2471965,193.787812241185,194.858769183538,191.110604533053,191.59973641931,2677492.70451657,0.0,1.0
2021-07-28,211.44,212.69,208.1,210.0,3246866,195.209599906033,196.363648335292,192.125982503052,193.880136115526,3516821.64898891,0.0,1.0
2021-07-29,212.56,214.51,209.69,214.0,3397079,196.243627298649,198.043942848293,193.59393210507,197.573091089155,3679523.87641671,0.0,1.0
2021-07-30,206.75,208.67,203.15,207.9,5834914,190.879610199452,192.652228586794,187.555950723186,191.941334754371,6320048.89490006,0.0,1.0
2021-08-02,205.16,210.9028,204.95,208.0,3977107,189.411660597435,194.713636053074,189.217780461319,192.033658628712,4307777.40687338,0.0,1.0
2021-08-03,208.5,209.29,203.43,205.31,3580499,192.495278000415,193.224636607707,187.81445757134,189.550146408946,3878194.0484711,0.0,1.0
2021-08-04,204.52,209.59,204.37,208.22,2948671,188.820787801654,193.501608230729,188.682301990143,192.236771152261,3193833.68717582,0.0,1.0
2021-08-05,207.19,207.655,204.7001,205.25,2685825,191.285835246552,191.715141262236,188.987063099342,189.494752084342,2909133.76326453,0.0,1.0
2021-08-06,208.35,210.39,207.65,209.01,2677128,192.356792188904,194.240199225455,191.710525068519,192.966129759553,2899713.66465829,0.0,1.0
2021-08-09,208.89,209.88,206.12,207.29,2747219,192.855341110344,193.769347466317,190.297969791106,191.378159120892,2975632.27238626,0.0,1.0
2021-08-10,214.07,214.9,208.96,210.0,4193557,197.637717801194,198.404005958222,192.919967822383,193.880136115526,4542223.80716327,0.0,1.0
2021-08-11,221.66,222.57,214.57,215.73,7794082,204.645099863655,205.485247120155,198.099337172897,199.17029411525,8442108.88641379,0.0,1.0
2021-08-12,220.24,223.76,218.47,222.24,4446237,203.334100848016,206.58390122481,201.699968272186,205.180578334831,4815912.49473664,0.0,1.0
2021-08-13,218.57,220.5499,217.73,219.88,2037196,201.792292146526,203.620212534598,201.016771602064,203.00173490039,2206575.50882409,0.0,1.0
2021-08-16,217.71,218.0,214.34,217.36,3134276,200.998306827196,201.266046062784,197.886992261914,200.675173267004,3394870.52767388,0.0,1.0
2021-08-17,213.44,216.39,210.58,216.22,4022806,197.056077392847,199.779631685898,194.415614586702,199.622681099519,4357275.9795084,0.0,1.0
2021-08-18,209.81,213.55,209.72,212.5,2947719,193.704720754279,197.157633654622,193.621629267372,196.188232974044,3192802.53460905,0.0,1.0
2021-08-19,204.45,208.9561,203.21,208.17,4788141,188.756161089616,192.916367191283,187.611345047791,192.190609215091,5186243.57371429,0.0,1.0
2021-08-20,204.94,207.26,203.59,205.42,2765514,189.208548073885,191.35046195859,187.962175770285,189.651702670721,2995448.38184944,0.0,1.0
2021-08-23,209.14,209.75,205.83,207.25,2827365,193.086150796196,193.649326429674,190.030230555518,191.341229571156,3062441.88752894,0.0,1.0
2021-08-24,212.59,213.27,209.53,209.75,2485926,196.271324460951,196.899126806468,193.446213906125,193.649326429674,2692614.47025668,0.0,1.0
2021-08-25,214.76,215.7,212.15,213.17,2599798,198.274752534145,199.142596952947,195.865099413852,196.806802932127,2815954.18147779,0.0,1.0
2021-08-26,211.24,214.51,210.48,214.51,2513944,195.024952157351,198.043942848293,194.323290712362,198.043942848293,2722961.98350834,0.0,1.0
2021-08-27,212.83,214.0335,212.215,212.26,2511382,196.492901759369,197.604019587059,195.925109932173,195.966655675626,2720186.96998308,0.0,1.0
2021-08-30,211.45,213.74,210.8,213.22,1922125,195.218832293467,197.333049015869,194.618727110252,196.852964869297,2081937.10860344,0.0,1.0
2021-08-31,210.87,212.295,210.42,211.28,2857877,194.68335382229,195.998969031646,194.267896387757,195.061881707087,3095490.7605511,0.0,1.0
2021-09-01,207.96,210.99,206.61,210.87,4122888,191.996729078975,194.794142471499,190.750356775375,194.68335382229,4465679.14251978,0.0,1.0
2021-09-02,211.78,212.95,208.92,208.92,2922282,195.523501078791,196.603690408577,192.883038272646,192.883038272646,3165250.61460825,0.0,1.0
2021-09-03,210.37,212.8,210.0,211.15,2513016,194.221734450587,196.465204597066,193.880136115526,194.941860670444,2721956.82638443,0.0,1.0
2021-09-07,208.23,210.3423,207.845,210.04,2643189,192.246003539695,194.196160737394,191.890556623483,193.917065665262,2862952.85902448,0.0,1.0
2021-09-08,206.77,208.1244,204.77,207.12,2603093,190.898074974321,192.148509528391,189.051597487506,191.221208534513,2819523.13915372,0.0,1.0
2021-09-09,205.42,208.15,204.895,206.5,2778162,189.651702670721,192.172144440223,189.167002330432,190.648800513601,3009147.98023643,0.0,1.0
2021-09-10,205.01,207.88,204.82,207.1,2551174,189.273174785924,191.922869979503,189.097759424676,191.202743759645,2763287.41424427,0.0,1.0
2021-09-13,206.2,207.86,203.93,207.16,2699131,190.371828890578,191.904405204635,188.276076943044,191.258138084249,2923546.07004327,0.0,1.0
2021-09-14,202.33,206.1,201.64,206.04,3757600,186.798894953592,190.279505016238,186.161860220641,190.224110691633,4070019.83704926,0.0,1.0
2021-09-15,205.73,206.59,201.87,202.17,3342723,189.937906681177,190.731892000507,186.374205131625,186.651176754647,3620648.53091356,0.0,1.0
2021-09-16,203.6,206.39,202.82,205.45,3120141,187.97140815772,190.547244251826,187.251281937862,189.679399833023,3379560.29497303,0.0,1.0
2021-09-17,199.75,203.27,199.45,202.63,6355040,184.416938995602,187.666739372395,184.139967372579,187.075866576614,6883419.96626608,0.0,1.0
2021-09-20,190.82,193.99,188.475,193.06,9151051,176.172417016975,179.099083833576,174.007422163685,178.240471802207,9911900.97398587,0.0,1.0
2021-09-21,189.84,192.71,186.98,192.0,5699855,175.267643048436,177.917338242014,172.627180242291,177.261838734195,6173760.62335115,0.0,1.0
2021-09-22,191.35,194.5,191.16,192.0,3924417,176.661733550981,179.569935592713,176.486318189733,177.261838734195,4250706.57836206,0.0,1.0
2021-09-23,196.62,197.6,192.85,192.91,3367778,181.527201728737,182.431975697276,178.046591666091,178.101985990696,3647786.69011551,0.0,1.0
2021-09-24,196.82,197.79,194.93,195.65,2199472,181.711849477418,182.607391058523,179.966928252379,180.631660147632,2382343.69571918,0.0,1.0
2021-09-27,200.0,201.99,197.6,197.6,3033101,184.647748681453,186.484993780834,182.431975697276,182.431975697276,3285283.48886894,0.0,1.0
2021-09-28,200.55,201.89,198.75,200.2,3247465,185.155529990327,186.392669906493,183.493700252194,184.832396430135,3517470.45191696,0.0,1.0
2021-09-29,197.87,201.16,197.7,200.48,2954707,182.681250157996,185.718705623806,182.524299571617,185.090903278289,3200371.541055,0.0,1.0
2021-09-30,191.97,198.8743,191.63,198.62,4984013,177.234141571893,183.608458828,176.920240399135,183.373679215551,5398401.048039,0.0,1.0
2021-10-01,194.33,195.87,191.24,192.9,3695489,179.412985006334,180.834772671181,176.560177289206,178.092753603262,4002744.7140721,0.0,1.0
2021-10-04,193.13,195.91,192.41,194.74,2864563,178.305098514245,180.871702220918,177.640366618992,179.791512891131,3102732.65767441,0.0,1.0
2021-10-05,192.5,194.4,190.73,192.76,3074591,177.723458105899,179.477611718373,176.089325530068,177.963500179185,3330223.11071245,0.0,1.0
2021-10-06,191.86,192.39,187.8,190.0,3777660,177.132585310118,177.621901844124,173.384236011885,175.415361247381,4091747.69470606,0.0,1.0
2021-10-07,195.75,196.39,193.61,193.73,3510517,180.723984021973,181.314856817753,178.748253111081,178.85904176029,3802393.50337944,0.0,1.0
2021-10-08,195.16,196.58,194.74,195.8,2713300,180.179273163362,181.490272179001,179.791512891131,180.770145959143,2938893.1296215,0.0,1.0
2021-10-11,192.89,197.1707,192.68,196.34,2015161,178.083521215828,182.035629304731,177.889641079712,181.268694880583,2182708.44284862,0.0,1.0
2021-10-12,189.92,193.5846,189.58,192.32,4706721,175.341502147908,178.724802846998,175.02760097515,177.557275132086,5098054.03381315,0.0,1.0
2021-10-13,188.94,191.25,187.72,190.5,3254395,174.436728179369,176.56940967664,173.310376912412,175.876980619084,3524976.63604266,0.0,1.0
2021-10-14,194.33,194.8,192.6124,193.55,5214380,179.412985006334,179.846907215736,177.827230140658,178.692858786477,5647921.5557571,0.0,1.0
2021-10-15,199.02,199.45,195.3,195.96,4736339,183.742974712914,184.139967372579,180.308526587439,180.917864158088,5130134.57658879,0.0,1.0
2021-10-18,198.18,198.68,195.545,197.38,2809428,182.967454168452,183.429073540156,180.534720079574,182.228863173726,3043013.54342176,0.0,1.0
2021-10-19,201.14,201.48,198.46,198.6,2627001,185.700240848938,186.014142021696,183.225961016606,183.355214440683,2845418.93281568,0.0,1.0
2021-10-20,204.19,205.18,200.5301,201.16,2936002,188.51611901633,189.430125372303,185.137157539334,185.718705623806,3180111.34277631,0.0,1.0
2021-10-21,202.14,202.3,199.74,201.6,3071279,186.623479592345,186.77119779129,184.407706608168,186.124930670905,3326635.73959782,0.0,1.0
2021-10-22,200.65,202.345,199.2,200.64,2632391,186.27264886985,187.846195542337,184.926546996632,186.263365408656,2835570.63989061,1.11,1.0
2021-10-25,202.21,203.31,200.51,201.28,3294689,187.720868816209,188.742049547616,186.142680413126,186.857506925111,3548987.74383083,0.0,1.0
2021-10-26,199.64,202.785,199.47,202.75,2933573,185.335019289195,188.254667834899,185.177200448886,188.222175720718,3159999.20557994,0.0,1.0
2021-10-27,196.13,200.43,195.92,200.25,3406655,182.076524409886,186.068412723569,181.8815717248,185.901310422066,3669595.77746489,0.0,1.0
2021-10-28,204.09,204.5,197.05,197.36,4462713,189.466159520796,189.846781429775,182.930602839791,183.218390136824,4807165.02869754,0.0,1.0
2021-10-29,204.01,209.75,203.24,207.99,4292216,189.391891831239,194.720598556945,188.677065319254,193.086709386694,4623508.31227911,0.0,1.0
2021-11-01,205.38,206.88,203.81,204.29,3111067,190.663726014901,192.056245194092,189.206222607347,189.651828744688,3351192.98156412,0.0,1.0
2021-11-02,207.12,207.81,203.0,205.75,3359153,192.279048262763,192.919607085191,188.454262250584,191.007214079101,3618427.36193083,0.0,1.0
2021-11-03,203.55,206.5767,201.82,206.26,3136978,188.964852616287,191.77467781606,187.35881382962,191.480670600026,3379103.9077336,0.0,1.0
2021-11-04,203.59,204.89,202.61,204.0,2543452,189.001986461066,190.208836416365,188.092207263994,189.382608370045,2739766.93248497,0.0,1.0
2021-11-05,205.88,208.88,205.23,205.48,2591253,191.127899074631,193.912937433014,190.524474096982,190.756560626847,2791257.42616825,0.0,1.0
2021-11-08,214.25,216.47,211.25,215.89,5944657,198.89815609452,200.959084479723,196.113117736137,200.420643730436,6403492.05472142,0.0,1.0
2021-11-09,209.81,215.57,208.96,215.18,3176400,194.776299324113,200.123572972208,193.987205122571,199.761517985619,3421568.67294734,0.0,1.0
2021-11-10,206.67,209.9521,206.43,209.27,3261766,191.861292509005,194.908217307688,191.638489440335,194.274992419604,3513523.60032892,0.0,1.0
2021-11-11,208.53,210.44,207.88,207.88,4819820,193.588016291203,195.361157379373,192.984591313553,192.984591313553,5191835.13450606,0.0,1.0
2021-11-12,209.27,210.69,208.3,209.35,1989692,194.274992419604,195.593243909239,193.374496683727,194.349260109161,2143265.27389937,0.0,1.0
2021-11-15,207.71,210.69,206.76,210.0,2392576,192.826772473245,195.593243909239,191.944843659757,194.952685086811,2577245.65207331,0.0,1.0
2021-11-16,205.43,208.18,205.26,208.0,2138038,190.710143320874,193.263095149392,190.552324480565,193.095992847889,2303061.2776637,0.0,1.0
2021-11-17,202.98,205.19,200.85,205.0,3135672,188.435695328194,190.487340252203,186.458318093742,190.310954489506,3377697.10484768,0.0,1.0
2021-11-18,201.42,203.71,200.66,203.27,2121099,186.987475381835,189.113387995401,186.281932331045,188.704915702838,2284814.85033999,0.0,1.0
2021-11-19,200.44,202.92,199.66,200.92,2980754,186.077696184763,188.379994561027,185.353586211584,186.523302322105,3210821.84490697,0.0,1.0
2021-11-22,202.38,204.5333,200.09,201.49,2597280,187.878687656518,189.877695355553,185.752775042952,187.052459610197,2797749.61682177,0.0,1.0
2021-11-23,205.33,205.57,201.59,203.05,3127919,190.617308708928,190.840111777598,187.145294222144,188.500679556557,3369345.69384107,0.0,1.0
2021-11-24,207.07,208.26,203.08,203.66,3880485,192.23263095679,193.337362838948,188.52852994014,189.066970689428,4179998.08331509,0.0,1.0
2021-11-26,198.73,201.45,196.614,201.0,3495977,184.490224320485,187.015325765419,182.525843931706,186.597570011662,3765812.04651317,0.0,1.0
2021-11-29,195.92,201.5,193.28,201.23,4559906,181.8815717248,187.061743071392,179.430737969423,186.811089619138,4911859.816517,0.0,1.0
2021-11-30,193.35,196.78,191.5501,193.835,6358024,179.495722197785,182.679949387536,177.824792017367,179.945970065723,6848764.55743841,0.0,1.0
2021-12-01,191.47,198.43,191.36,197.58,3427043,177.750431493198,184.211720484647,177.648313420057,183.422626283105,3691557.41394141,0.0,1.0
2021-12-02,196.79,197.62,191.81,192.31,3445667,182.689232848731,183.459760127883,178.066069173815,178.530242233545,3711618.89705592,0.0,1.0
2021-12-03,197.8,199.39,195.74,197.67,3250927,183.626862429386,185.102932759329,181.714469423297,183.506177433856,3501847.99812326,0.0,1.0
2021-12-06,201.28,203.26,198.3424,199.58,2838436,186.857506925111,188.695632241643,184.130397364582,185.279318522027,3057519.10898059,0.0,1.0
2021-12-07,204.49,206.21,203.065,203.29,2817980,189.83749796858,191.434253294053,188.514604748349,188.723482625227,3035484.22396177,0.0,1.0
2021-12-08,204.19,206.2,203.61,204.41,2341218,189.558994132742,191.424969832859,189.020553383455,189.763230279024,2521923.6133171,0.0,1.0
2021-12-09,204.13,204.97,200.88,203.1,1646581,189.503293365574,190.283104105922,186.486168477326,188.54709686253,1773671.44159121,0.0,1.0
2021-12-10,203.46,205.9,202.11,205.4,3315166,188.881301465536,191.14646599702,187.628034204263,190.68229293729,3571045.249723,0.0,1.0
2021-12-13,201.25,204.25,200.45,203.82,1868491,186.829656541527,189.61469489991,186.086979645958,189.215506068542,2012709.44191035,0.0,1.0
2021-12-14,201.64,203.98,199.8024,200.0,2248789,187.191711528117,189.364041447655,185.485782698995,185.669223892201,2422360.53219638,0.0,1.0
2021-12-15,202.55,202.6,198.635,201.0,2193723,188.036506496826,188.082923802799,184.402031439136,186.597570011662,2363044.29351595,0.0,1.0
2021-12-16,206.17,208.229,204.65,205.0,2856763,191.397119449275,193.308584109245,189.986033347694,190.310954489506,3077260.66831478,0.0,1.0
2021-12-17,201.37,205.25,201.23,204.95,6090692,186.941058075862,190.543041019371,186.811089619138,190.264537183532,6560798.68523203,0.0,1.0
2021-12-20,195.46,197.55,193.06,197.55,3605081,181.454532509848,183.394775899521,179.226501823141,183.394775899521,3883337.17826396,0.0,1.0
2021-12-21,198.31,199.02,196.74,197.0,2303378,184.100318950311,184.759444695129,182.642815542758,182.884185533818,2481162.95389627,0.0,1.0
2021-12-22,202.15,203.4039,200.83,200.98,3558681,187.665168049042,188.829221248234,186.439751171353,186.579003089272,3833355.81998895,0.0,1.0
2021-12-23,206.2,207.3,203.29,203.42,2669627,191.424969832859,192.446150564266,188.723482625227,188.844167620757,2875680.67990631,0.0,1.0
2021-12-27,206.38,206.9,205.14,205.94,1711554,191.592072134362,192.074812116481,190.44092294623,191.183599841799,1843659.34657402,0.0,1.0
2021-12-28,206.62,208.26,206.14,206.18,1393179,191.814875203032,193.337362838948,191.369269065691,191.40640291047,1500710.74871179,0.0,1.0
2021-12-29,207.33,208.55,206.08,206.27,1334998,192.47400094785,193.606583213592,191.313568298523,191.489954061221,1438039.08048336,0.0,1.0
2021-12-30,206.08,208.91,205.93,207.33,1465937,191.313568298523,193.940787816598,191.174316380604,192.47400094785,1579084.53460346,0.0,1.0
2021-12-31,206.74,207.74,205.67,206.2,1359840,191.926276737368,192.854622856829,190.932946389544,191.424969832859,1464798.49648052,0.0,1.0
2022-01-03,207.0,208.6,205.8001,207.33,2056574,192.167646728428,193.653000519565,191.053724219686,192.47400094785,2215309.52398879,0.0,1.0
2022-01-04,218.08,218.92,207.94,208.28,5242311,202.453721732055,203.233532472403,193.040292080721,193.355929761338,5646935.86810456,0.0,1.0
2022-01-05,219.75,223.36,218.18,218.18,5378170,204.004059751555,207.35538924281,202.546556344002,202.546556344002,5793281.06969691,0.0,1.0
2022-01-06,221.99,222.705,218.06,221.49,3913240,206.083555059148,206.747322534563,202.435154809666,205.619381999417,4215281.25983014,0.0,1.0
2022-01-07,224.19,225.97,222.23,222.5,3673408,208.125916521962,209.778372614603,206.306358127819,206.557011580073,3956937.95987727,0.0,1.0
2022-01-10,221.64,225.7532,220.6114,224.95,3734923,205.758633917337,209.577107175904,204.803737098859,208.831459572753,4023200.96104725,0.0,1.0
2022-01-11,219.95,222.09,216.59,222.0,2773749,204.189728975448,206.176389671094,201.070486014059,206.092838520343,2987839.27874921,0.0,1.0
2022-01-12,222.4,223.69,220.07,222.12,2506917,206.464176968127,207.661743462232,204.301130509783,206.204240054678,2700411.99876563,0.0,1.0
2022-01-13,227.0,227.88,222.64,222.89,5002349,210.734569117648,211.551513702773,206.686980036798,206.919066566663,5388452.53417373,0.0,1.0
2022-01-14,228.94,229.64,223.5819,224.72,3970581,212.535560589402,213.185402873025,207.561389246718,208.617939965277,4277048.09312427,0.0,1.0
2022-01-18,229.87,230.43,226.86,227.71,5348814,213.398922480501,213.918796307399,210.604600660923,211.393694862465,5761659.24311238,0.0,1.0
2022-01-19,221.66,229.81,220.93,229.66,4723980,206.807665032328,214.41157403717,206.126578704286,214.271624791683,5063242.73153181,1.11,1.0
2022-01-20,216.63,221.87,216.04,221.08,3545647,202.114700333633,207.003593976011,201.564233301381,206.266527949774,3800285.22587471,0.0,1.0
2022-01-21,214.09,217.51,212.4196,217.51,3754746,199.744893110038,202.935735907162,198.186418312285,202.935735907162,4024401.11796582,0.0,1.0
2022-01-24,214.33,214.97,206.66,211.16,5108332,199.968811902819,200.565928683567,192.812740483537,197.011217848174,5475197.79280424,0.0,1.0
2022-01-25,214.31,216.83,207.1,212.08,4554269,199.95015200342,202.301299327617,193.223258270302,197.8695732205,4881343.57293865,0.0,1.0
2022-01-26,214.29,218.88,212.24,215.0,3558514,199.931492104022,204.213939015952,198.018852415687,200.593918532665,3814076.29701104,0.0,1.0
2022-01-27,212.17,217.9,210.15,215.21,3683378,197.953542767793,203.299603945431,196.068892928556,200.789847476348,3947907.67234074,0.0,1.0
2022-01-28,201.16,208.0,196.8,205.59,10747251,187.681268148981,194.062953743229,183.613410080132,191.814435865723,11519087.8263028,0.0,1.0
2022-01-31,201.56,201.6,194.68,199.45,6178996,188.054466136948,188.091785935745,181.635460743903,186.085846750418,6622753.81884856,0.0,1.0
2022-02-01,205.35,205.79,200.5371,200.8,4026634,191.590517072943,192.001034859707,187.100105582218,187.34538995981,4315815.33644064,0.0,1.0
2022-02-02,204.94,205.8,201.4,203.2,3492301,191.207989135276,192.010364809406,187.905186941761,189.584577887616,3743108.06874104,0.0,1.0
2022-02-03,200.59,205.87,200.09,205.0,2748216,187.149461016127,192.075674457301,186.682963531167,191.263968833471,2945585.0123581,0.0,1.0
2022-02-04,198.41,201.005,196.49,200.21,3930776,185.115531981702,187.536653928643,183.324181639457,186.794922927557,4213073.08906468,0.0,1.0
2022-02-07,199.82,201.53,198.0253,198.84,2402040,186.431054889289,188.026476287851,184.756608816774,185.516719818768,2574547.64221031,0.0,1.0
2022-02-08,201.5,202.31,199.23,200.26,2407233,187.998486438753,188.754212364388,185.880587857036,186.841572676053,2580113.58861671,0.0,1.0
2022-02-09,203.6,204.1,202.086,202.64,2743749,189.957775875584,190.424273360543,188.545221491126,189.062100704461,2940797.20519513,0.0,1.0
2022-02-10,203.07,206.75,201.56,202.57,3538497,189.463288541527,192.89671003083,188.054466136948,188.996791056567,3792621.73332595,0.0,1.0
2022-02-11,201.24,204.65,200.13,203.42,3826746,187.755907746574,190.937420593999,186.720283329964,189.789836780998,4101571.95202318,0.0,1.0
2022-02-14,199.89,201.7,198.11,200.95,2730533,186.496364537183,188.185085432737,184.835633490726,187.485339205297,2926632.06987705,0.0,1.0
2022-02-15,203.41,204.45,200.0096,200.7,2752883,189.780506831299,190.750821600015,186.607950735585,187.252090462818,2950587.18294902,0.0,1.0
2022-02-16,203.64,205.415,203.0,203.11,2254146,189.995095674381,191.651161745987,189.397978893632,189.500608340323,2416032.31815365,0.0,1.0
2022-02-17,194.74,201.76,194.44,201.0,4699629,181.691440442098,188.241065130932,181.411541951122,187.531988953793,5037142.91236334,0.0,1.0
2022-02-18,191.95,195.62,191.175,193.36,4385219,179.088384476023,182.512476015627,178.365313374336,180.403907383609,4700152.8854748,0.0,1.0
2022-02-22,191.21,194.9,190.55,191.95,3325219,178.397968198283,181.840719637285,177.782191518136,179.088384476023,3564026.71740809,0.0,1.0
2022-02-23,186.67,192.319,186.37,191.72,3550352,174.162171034849,179.432659619923,173.882272543873,178.873795632942,3805328.12551692,0.0,1.0
2022-02-24,184.69,185.27,179.67,182.03,5919467,172.314840994409,172.855978076962,167.631206245413,169.833074374423,6344586.18840308,0.0,1.0
2022-02-25,187.06,187.925,184.12,184.94,3594597,174.526039073117,175.333079722098,171.783033861554,172.548089736888,3852750.67486232,0.0,1.0
2022-02-28,187.58,188.77,183.673,184.34,5168542,175.011196457476,176.12146047168,171.365985110001,171.988292754937,5539731.9027847,0.0,1.0
2022-03-01,182.83,188.22,180.64,187.77,5110599,170.579470350358,175.608313238224,168.536211366235,175.18846550176,5477627.60225993,0.0,1.0
2022-03-02,192.61,193.56,185.0,185.2,5849898,179.70416115617,180.590506377593,172.604069435084,172.790668429067,6270020.94181231,0.0,1.0
2022-03-03,194.85,196.58,192.34,193.32,4429733,181.794069888789,183.40815118675,179.452252514292,180.366587584813,4747863.75363077,0.0,1.0
2022-03-04,195.66,196.01,190.311,191.1,4334724,182.549795814424,182.876344053896,177.559205720325,178.295338751592,4646031.47900637,0.0,1.0
2022-03-07,196.7,203.5,193.6233,194.79,6912345,183.52011058314,189.864476378592,180.649564959189,181.738090190594,7408769.84641983,0.0,1.0
2022-03-08,210.0,214.89,203.0,203.87,9318635,195.928943683068,200.491289085973,189.397978893632,190.209684517462,9987872.71147379,0.0,1.0
2022-03-09,209.78,213.6,207.45,212.57,4798346,195.723684789686,199.287725574777,193.549806509773,198.326740755761,5142949.48494166,0.0,1.0
2022-03-10,211.79,217.5201,208.18,209.39,4886260,197.599004679223,202.945159156358,194.230892837815,195.359816751417,5237177.21696,0.0,1.0
2022-03-11,214.83,217.77,212.3,212.3,4045469,200.435309387778,203.178314599341,198.074832113882,198.074832113882,4336003.01226663,0.0,1.0
2022-03-14,215.44,218.4825,212.93,216.3,3530852,201.004436319429,203.843073515409,198.662618944932,201.80681199356,3784427.69129306,0.0,1.0
2022-03-15,216.46,217.38,210.51,216.12,4364197,201.956091188747,202.814446561073,196.404771117727,201.638872898974,4677621.14556433,0.0,1.0
2022-03-16,216.08,219.49,212.32,217.5,4378696,201.601553100178,204.783065947603,198.093492013281,202.926405957463,4693161.42227262,0.0,1.0
2022-03-17,221.7,221.78,214.34,215.32,3600411,206.844984831124,206.919624428718,199.978141852518,200.892476923039,3858982.21971245,0.0,1.0
2022-03-18,220.91,221.7,218.0,219.48,4010016,206.107918804888,206.844984831124,203.392903442423,204.773735997903,4298003.87921336,0.0,1.0
2022-03-21,223.71,227.05,220.99,221.0,2881949,208.720304720662,211.836507920193,206.182558402482,206.191888352181,3088922.33389968,0.0,1.0
2022-03-22,222.71,225.85,221.3375,224.46,2458264,207.787309750743,210.71691395629,206.506774154529,209.420050948102,2634809.489072,0.0,1.0
2022-03-23,222.17,224.78,221.69,221.69,2001683,207.283492466987,209.718609338476,206.835654881425,206.835654881425,2145438.14761722,0.0,1.0
2022-03-24,222.21,225.0,221.51,222.54,2110867,207.320812265783,209.923868231858,206.66771578684,207.628700605857,2262463.43019665,0.0,1.0
2022-03-25,223.36,223.8,221.14,222.09,1573270,208.393756481191,208.804274267955,206.32250764797,207.208852869393,1686257.75135311,0.0,1.0
2022-03-28,221.85,222.68,219.04,222.34,3072496,206.984934076612,207.759319901645,204.363218211139,207.442101611873,3293153.87441535,0.0,1.0
2022-03-29,221.04,221.43,216.54,220.8,3667796,206.229208150978,206.593076189246,202.03073078634,206.005289358197,3931206.61767015,0.0,1.0
2022-03-30,223.08,225.8799,220.7,222.0,2507574,208.132517889613,210.74481050589,205.911989861205,207.1248833221,2687660.79222989,0.0,1.0
2022-03-31,222.82,225.19,222.43,223.21,3152202,207.889939197434,210.101137276143,207.526071159166,208.253807235703,3378584.13135112,0.0,1.0
2022-04-01,219.77,225.52,218.165,224.35,2618304,205.04430453918,210.409025616216,203.546847612459,209.317421501411,2806343.10410728,0.0,1.0
2022-04-04,220.81,221.3535,216.6,219.16,2181439,206.014619307896,206.521702074047,202.086710484536,204.475177607529,2338103.70937854,0.0,1.0
2022-04-05,216.02,222.37,215.14,220.0,3553937,201.545573401982,207.47009146097,200.724537828453,205.258893382261,3809170.58996271,0.0,1.0
2022-04-06,216.21,217.13,213.545,215.12,2783265,201.722842446267,202.581197818593,199.236410851432,200.705877929055,2983151.13128695,0.0,1.0
2022-04-07,215.9,216.31,213.5599,215.46,2253777,201.433614005592,201.816141943259,199.250312476484,201.023096218828,2415636.81762912,0.0,1.0
2022-04-08,217.03,217.875,214.03,215.79,2450251,202.487898321601,203.276279071183,199.688913411843,201.330984558901,2626221.0183317,0.0,1.0
2022-04-11,216.05,218.76,215.75,217.03,2494683,201.57356325108,204.101979619561,201.293664760104,202.487898321601,2673843.99748221,0.0,1.0
2022-04-12,216.7,219.479,214.98,215.45,2508300,202.180009981528,204.772803002934,200.575258633266,201.013766269128,2688438.9314733,0.0,1.0
2022-04-13,218.27,219.68,216.4,216.93,1899033,203.644812084301,204.960334991887,201.900111490552,202.394598824609,2035416.1182285,0.0,1.0
2022-04-14,227.81,229.215,218.61,219.91,5337892,212.545584097332,213.856442030068,203.962030374074,205.174923834969,5721244.13539046,0.0,1.0
2022-04-18,229.92,234.375,228.0,228.0,3643982,214.514203483862,218.670696074852,212.722853141616,212.722853141616,3905682.36430568,0.0,1.0
2022-04-19,232.16,232.94,227.57,230.25,2689367,216.604112216481,217.331848293018,212.321665304551,214.822091823935,2882509.64550475,0.0,1.0
2022-04-20,235.08,236.37,232.58,233.55,2852750,219.328457528646,220.532021039842,216.995970103847,217.900975224669,3057626.34523799,0.0,1.0
2022-04-21,232.57,237.9,231.65,237.24,3571429,216.986640154148,221.959503343818,216.128284781822,221.343726663671,3827918.81537008,0.0,1.0
2022-04-22,216.3,229.79,215.6,228.4,5053696,202.84243641017,215.493127428077,202.185988395898,214.189609228307,5388983.01630336,1.11,1.0
2022-04-25,216.7,217.0,209.57,215.31,4145466,203.217549561183,203.498884424443,196.53115764438,201.914031361414,4420496.57689402,0.0,1.0
2022-04-26,210.3,218.2,209.35,216.13,4131462,197.215739144978,204.624223877481,196.324845411323,202.68301332099,4405563.48274663,0.0,1.0
2022-04-27,213.96,215.55,207.3,211.11,3358258,200.648024476745,202.139099252021,194.402390512382,197.975343275779,3581061.33142257,0.0,1.0
2022-04-28,212.44,212.96,202.0,207.425,6094275,199.222594502897,199.710241599213,189.432141261463,194.519613372074,6498599.13846857,0.0,1.0
2022-04-29,210.54,217.21,210.16,212.7,3404011,197.440807035586,203.695818828724,197.084449542124,199.466418051055,3629849.81018047,0.0,1.0
2022-05-02,212.07,212.765,207.6601,210.0,2639509,198.87561483821,199.527373938095,194.740086126582,196.934404281719,2814626.99228047,0.0,1.0
2022-05-03,213.62,215.3636,210.79,211.9,2121130,200.329178298385,201.964296523649,197.675252754969,198.71619174903,2261856.18315219,0.0,1.0
2022-05-04,222.59,223.29,213.825,214.95,3011762,208.741090709847,209.397538724119,200.521423788279,201.576429525502,3211577.08480047,0.0,1.0
2022-05-05,215.93,223.15,213.77,222.4,3005558,202.495456745483,209.266249121264,200.469845730014,208.562911963115,3204961.48096654,0.0,1.0
2022-05-06,214.65,217.01,210.35,217.01,2268402,201.295094662243,203.508262253218,197.262628288855,203.508262253218,2418898.93102959,0.0,1.0
2022-05-09,206.29,212.05,205.44,212.03,2929874,193.455229806075,198.856859180659,192.658114360173,198.838103523109,3124256.2326481,0.0,1.0
2022-05-10,202.99,209.52,201.39,208.24,3040550,190.360546310219,196.484268500503,188.860093706168,195.283906417262,3242275.02212662,0.0,1.0
2022-05-11,205.21,209.71,203.59,205.56,2552410,192.442424298341,196.662447247234,190.923216036739,192.770648305477,2721749.41679175,0.0,1.0
2022-05-12,203.03,205.34,199.295,203.61,3282072,190.398057625321,192.56433607242,186.895438577739,190.941971694289,3499820.7779583,0.0,1.0
2022-05-13,204.33,206.46,202.92,205.15,2323800,191.617175366112,193.614652895256,190.294901508792,192.386157325689,2477972.30646358,0.0,1.0
2022-05-16,207.19,209.21,203.68,205.02,2540976,194.299234395854,196.193555808468,191.007616495717,192.264245551609,2709556.82906815,0.0,1.0
2022-05-17,213.09,213.77,209.14,212.8,2275933,199.832153373293,200.469845730014,196.127911007041,199.560196338808,2426929.57456173,0.0,1.0
2022-05-18,207.94,217.9,207.52,213.84,4723284,195.002571554003,204.342889014222,194.608702745439,200.535490531442,5036649.86124558,0.0,1.0
2022-05-19,206.76,209.28,201.705,205.86,2887724,193.895987758515,196.259200609896,189.155495312591,193.051983168736,3079309.79460806,0.0,1.0
2022-05-20,197.82,206.63,194.04,206.45,5404500,185.512208833379,193.774075984436,181.967389556308,193.60527506648,5763061.07680625,0.0,1.0
2022-05-23,204.15,205.49,199.16,199.93,3246553,191.448374448157,192.705003504049,186.768837889272,187.490930704972,3461945.27302961,0.0,1.0
2022-05-24,205.65,205.7,201.29,202.01,2467967,192.855048764455,192.901937908331,188.766315418415,189.441519090238,2631704.05338926,0.0,1.0
2022-05-25,209.31,210.09,204.82,205.0,3080246,196.287334096222,197.018804740697,192.076688976103,192.245489894059,3284604.64975264,0.0,1.0
2022-05-26,212.99,213.635,210.4,211.55,2015957,199.738375085539,200.343245041548,197.309517432732,198.387967741893,2149705.48972433,0.0,1.0
2022-05-27,217.14,217.63,214.16,215.0,2020431,203.630174027297,204.089687637288,200.835581052252,201.623318669379,2154476.31686053,0.0,1.0
2022-05-31,215.85,218.09,213.49,214.79,3773508,202.420434115281,204.521067760953,200.207266524305,201.426384265097,4023861.05612305,0.0,1.0
2022-06-01,217.57,219.0,214.3,218.46,2314030,204.033420664636,205.374450179507,200.966870655106,204.868047425639,2467554.11667351,0.0,1.0
2022-06-02,220.0,220.84,217.25,219.59,1784213,206.312233057039,207.099970674166,203.733330143826,205.927742077251,1902586.45444198,0.0,1.0
2022-06-03,222.9,224.1,218.25,218.25,2222739,209.031803401881,210.15714285492,204.671113021358,204.671113021358,2370206.42331377,0.0,1.0
2022-06-06,223.63,224.763,222.25,222.9,1565510,209.71638490248,210.778892902724,208.422244531486,209.031803401881,1669373.6231568,0.0,1.0
2022-06-07,227.1,227.27,221.65,222.0,1799081,212.970491487516,213.129914576696,207.859574804966,208.187798812103,1918440.87059333,0.0,1.0
2022-06-08,229.8,232.35,224.62,225.29,4171344,215.502505256852,217.893851594559,210.644789951237,211.273104479183,4448091.45052629,0.0,1.0
2022-06-09,223.67,228.211,223.62,227.43,3047339,209.753896217581,214.012368264454,209.707007073705,213.279959837101,3249514.43773405,0.0,1.0
2022-06-10,215.18,220.22,215.01,219.5,2605398,201.792119587334,206.518545290096,201.632696498154,205.843341618273,2778252.90098786,0.0,1.0
2022-06-13,206.88,209.87,204.9,209.58,3559596,194.008521703819,196.81249250764,192.151711606306,196.540535473155,3795757.08331117,0.0,1.0
2022-06-14,206.69,209.73,205.27,208.06,2359013,193.830342957088,196.681202904785,192.498691270992,195.115105499307,2515521.50984919,0.0,1.0
2022-06-15,206.0,208.65,203.13,207.48,2343231,193.183272771591,195.668397397051,190.491835913074,194.571191430338,2498692.45444829,0.0,1.0
2022-06-16,194.79,201.25,193.25,201.07,4789903,182.670726714457,188.728804103314,181.226541083058,188.560003185358,5107688.69293691,0.0,1.0
2022-06-17,192.64,197.74,190.87,195.68,7226161,180.654493527763,185.437186203177,178.994617834532,183.505353475461,7705580.01551215,0.0,1.0
2022-06-21,196.37,198.42,193.87,197.1,2755355,184.152423660958,186.074878559898,181.807966467128,184.837005161556,2938158.78495392,0.0,1.0
2022-06-22,187.83,192.79,187.705,190.0,4012246,176.143757886834,180.795160959393,176.026535027143,178.178746731079,4278438.1077198,0.0,1.0
2022-06-23,178.67,187.23,176.02,186.58,6667926,167.553666728641,175.581088160315,165.068542103182,174.971529289919,7110308.96357193,0.0,1.0
2022-06-24,185.49,185.6,179.37,181.34,4868921,173.94934595341,174.052502069938,168.210114742914,170.057547011652,5191949.13519188,0.0,1.0
2022-06-27,187.59,190.08,185.82,188.08,3061090,175.918689996227,178.253769361281,174.258814302995,176.378203606217,3264177.74661871,0.0,1.0
2022-06-28,187.44,193.1,187.43,189.97,3327704,175.778022564597,181.085873651428,175.768644735822,178.150613244753,3548480.22898186,0.0,1.0
2022-06-29,183.48,187.57,182.13,187.32,2436919,172.06440236957,175.899934338676,170.798395484902,175.665488619293,2598596.17656206,0.0,1.0
2022-06-30,178.76,182.14,177.12,180.26,4197106,167.638067187619,170.807773313677,166.100103268467,169.044741503917,4475562.62814877,0.0,1.0
2022-07-01,178.29,181.32,173.72,179.31,3423158,167.197309235179,170.038791354101,162.911641484858,168.153847770262,3650267.11621019,0.0,1.0
2022-07-05,173.76,174.42,170.595,173.77,3725409,162.949152799959,163.56808949913,159.981069992571,162.958530628735,3972570.93220164,0.0,1.0
2022-07-06,172.31,174.67,169.29,173.48,3190582,161.589367627538,163.802535218513,158.757263337391,162.68657359425,3402260.88196108,0.0,1.0
2022-07-07,180.28,182.5,176.3301,182.5,4677626,169.063497161468,171.145375149589,165.359348573504,171.145375149589,4987962.68525431,0.0,1.0
2022-07-08,179.1,181.24,176.39,180.23,2491087,167.95691336598,169.963768723899,165.415521767868,169.016608017591,2656357.94775429,0.0,1.0
2022-07-11,175.02,179.77,174.62,177.41,2773877,164.13075922565,168.585227893927,163.755646074637,166.372060302951,2957909.62541365,0.0,1.0
2022-07-12,174.49,177.24,172.6,174.74,2718396,163.633734300558,166.212637213771,161.861324662022,163.868180019941,2898747.74335198,0.0,1.0
2022-07-13,173.87,175.25,171.86,172.25,2389041,163.052308916488,164.346449287482,161.167365332649,161.533100654886,2547541.71486618,0.0,1.0
2022-07-14,169.94,170.7,167.08,169.75,2531232,159.366822207787,160.079537194711,156.684763178046,159.188643461056,2699166.3642458,0.0,1.0
2022-07-15,173.38,173.38,169.2,172.25,2282108,162.592795306497,162.592795306497,158.672862878413,161.533100654886,2433514.25439322,0.0,1.0
2022-07-18,173.49,176.7,172.71,176.13,2476409,162.695951423026,165.706234459903,161.964480778551,165.17169821971,2640706.13713621,0.0,1.0
2022-07-19,179.49,179.695,172.884,173.9,2671398,169.447988141256,169.641518909371,163.211577145317,164.170734513145,2829713.30778083,1.2,1.0
2022-07-20,179.97,180.8,177.065,178.78,2176090,169.901133354403,170.684696952137,167.158660762335,168.777710846809,2305051.82377496,0.0,1.0
2022-07-21,180.99,181.07,176.48,178.42,2214529,170.864066932341,170.939591134532,166.606390033812,168.437851936949,2345768.837802,0.0,1.0
2022-07-22,178.62,182.8,177.34,181.49,1961489,168.626662442427,172.572802006917,167.418275207367,171.336093196036,2077732.90478083,0.0,1.0
2022-07-25,181.81,182.6,177.765,179.17,1845604,171.638190004801,172.383991501439,167.819497531508,169.145891332491,1954980.20126298,0.0,1.0
2022-07-26,181.23,183.645,180.58,181.16,1767673,171.090639538915,173.370526392562,170.477005396111,171.024555861998,1872430.76917212,0.0,1.0
2022-07-27,185.25,186.18,180.32,182.92,1856625,174.885730699023,175.763699549496,170.23155173899,172.686088310204,1966654.33980956,0.0,1.0
2022-07-28,187.84,189.52,184.2,186.85,2229204,177.330826744964,178.916834990979,173.894475545264,176.396214742847,2361313.52368993,0.0,1.0
2022-07-29,198.25,199.49,189.12,189.19,5188148,187.158413555095,188.329038689059,178.539213980023,178.60529765694,5495613.69677468,0.0,1.0
2022-08-01,194.86,197.19,193.4,195.08,3185132,183.958075487242,186.157717876061,182.579758797253,184.165767043268,3373892.77353602,0.0,1.0
2022-08-02,183.51,189.47,183.16,188.0,8193096,173.243079301364,178.86963236461,172.912660916778,177.481875149346,8678644.20918407,0.0,1.0
2022-08-03,182.87,185.44,181.6,183.32,4155892,172.638885683835,175.065100679227,171.439938974049,173.06370932116,4402183.01357561,0.0,1.0
2022-08-04,183.64,185.9311,181.12,182.86,2478858,173.365806129925,175.528724875429,170.986793760902,172.629445158561,2625762.79187862,0.0,1.0
2022-08-05,185.39,186.1,183.23,183.58,1908521,175.017898052858,175.688175347305,172.978744593695,173.309162978282,2021625.85727741,0.0,1.0
2022-08-08,185.81,188.0,184.16,186.77,2655592,175.414400114362,177.481875149346,173.856713444168,176.320690540656,2812970.59533484,0.0,1.0
2022-08-09,186.03,187.88,185.16,185.95,2460002,175.622091670388,177.368588846059,174.800765971558,175.546567468196,2605789.32699936,0.0,1.0
2022-08-10,190.72,191.52,187.45,188.73,2304657,180.049698023847,180.804940045759,176.962646259282,178.171033494341,2441238.10183666,0.0,1.0
2022-08-11,194.0,195.58,191.91,192.83,2538990,183.146190313687,184.637793306963,181.173120531442,182.04164885664,2689458.4001794,0.0,1.0
2022-08-12,196.84,196.97,193.8,194.89,1864797,185.827299491475,185.950026320036,182.957379808209,183.986397063064,1975310.63780454,0.0,1.0
2022-08-15,195.95,196.5,193.07,193.4,1752584,184.987092742098,185.506321632162,182.268221463214,182.579758797253,1856447.54836372,0.0,1.0
2022-08-16,197.52,198.4,194.95,195.32,1959335,186.4692552101,187.300021434204,184.043040214708,184.392339649842,2075451.25207878,0.0,1.0
2022-08-17,195.93,196.9,193.87,195.0,1576440,184.96821169155,185.883942643118,183.023463485126,184.090242841077,1669864.7101323,0.0,1.0
2022-08-18,197.35,197.63,195.245,197.05,1750888,186.308766280444,186.573100988113,184.321535710288,186.025550522227,1854651.03815821,0.0,1.0
2022-08-19,195.6,197.22,193.81,195.27,2003565,184.656674357511,186.186039451883,182.966820333483,184.345137023472,2122302.45867665,0.0,1.0
2022-08-22,191.76,193.93,191.5512,193.11,2008855,181.031512652333,183.08010663677,180.834394484614,182.30598356431,2127905.96043796,0.0,1.0
2022-08-23,197.21,198.14,192.48,192.75,2445082,186.176598926609,187.054567777082,181.711230472054,181.966124654449,2589985.12165367,0.0,1.0
2022-08-24,194.16,198.68,193.45,197.56,2503442,183.297238718069,187.564356141873,182.626961423622,186.507017311196,2651803.71575387,0.0,1.0
2022-08-25,198.88,198.91,194.57,195.49,1888732,187.753166647351,187.781488223172,183.684300254299,184.552828579498,2000664.0999325,0.0,1.0
2022-08-26,191.92,200.3677,191.73,199.4,2560386,181.182561056715,189.157633592349,181.003191076511,188.244073961594,2712122.39331456,0.0,1.0
2022-08-29,191.78,193.169,189.0,190.0,1982409,181.050393702881,182.361682663426,178.425927676736,179.369980204126,2099892.68868378,0.0,1.0
2022-08-30,186.94,191.96,184.5924,191.5,2691218,176.481179470313,181.220323157811,174.264921757011,180.786058995212,2850707.90228161,0.0,1.0
2022-08-31,184.71,188.06,184.5,186.63,2656561,174.375942334233,177.538518300989,174.177691303481,176.188523186822,2813997.02127183,0.0,1.0
2022-09-01,182.44,183.21,180.1,182.27,2686280,172.232943097057,172.959863543147,170.023860182964,172.072454167401,2845477.261129,0.0,1.0
2022-09-02,180.83,185.74,179.85,184.85,2185474,170.713018527959,175.348316437444,169.787847051116,174.508109688067,2314991.9486385,0.0,1.0
2022-09-06,180.66,183.66,179.59,182.9,2113933,170.552529598302,173.384687180473,169.542393393995,172.667207259656,2239211.20771112,0.0,1.0
2022-09-07,180.86,181.8384,178.19,179.11,2167029,170.741340103781,171.665001096579,168.220719855649,169.089248180848,2295453.84089041,0.0,1.0
2022-09-08,183.15,183.28,178.08,179.68,2245727,172.903220391504,173.025947220065,168.116874077636,169.62735812146,2378815.72777352,0.0,1.0
2022-09-09,189.49,189.76,187.215,187.55,2279841,178.888513415157,179.143407597553,176.740793915345,177.057051512021,2414951.42892387,0.0,1.0
2022-09-12,192.4,192.7,190.61,190.85,1937224,181.635706269863,181.91892202808,179.945852245834,180.172424852408,2052029.88583221,0.0,1.0
2022-09-13,184.31,190.05,183.5,187.85,2207621,173.998321323276,179.417182830496,173.23363877609,177.340267270238,2338451.44835642,0.0,1.0
2022-09-14,184.65,185.14,181.87,183.92,2295076,174.319299182589,174.78188492101,171.694833156445,173.630140837594,2431089.30214382,0.0,1.0
2022-09-15,182.49,186.5409,181.68,184.67,1933126,172.280145723426,176.104408106631,171.51546317624,174.338180233137,2047689.02567762,0.0,1.0
2022-09-16,179.47,180.34,177.765,180.0,5088335,169.429107090708,170.250432789538,167.819497531508,169.929454930225,5389885.46968553,0.0,1.0
2022-09-19,182.11,182.73,176.8,177.25,2923828,171.921405763018,172.50671833,166.908486842577,167.333310479902,3097103.09031534,0.0,1.0
2022-09-20,177.99,180.72,176.311,180.59,2512363,168.031909350171,170.609172749946,166.446845156683,170.486445921385,2661253.40180541,0.0,1.0
2022-09-21,171.95,180.49,171.88,179.28,4061902,162.329832084734,170.392040668646,162.263748407817,169.249737110504,4302622.87547628,0.0,1.0
2022-09-22,170.55,174.62,170.29,172.7,2503556,161.008158546388,164.850452332866,160.762704889267,163.037871480277,2651924.47174646,0.0,1.0
2022-09-23,164.24,169.44,161.73,168.66,4047222,155.051187098556,159.960260240985,152.681615254807,159.223899269621,4287072.89327287,0.0,1.0
2022-09-26,162.62,165.8499,162.22,164.0,3213409,153.521822004184,156.571017262402,153.144200993228,154.824614491983,3403845.55601326,0.0,1.0
2022-09-27,162.44,164.568,160.6,164.46,2753514,153.351892549254,155.36083632754,151.614835898856,155.258878654582,2916695.75591538,0.0,1.0
2022-09-28,167.76,168.48,163.54,164.5,3694755,158.37425199497,159.053969814691,154.390350329383,155.296640755678,3913717.60871638,0.0,1.0
2022-09-29,165.9,166.59,163.54,165.7,3518214,156.618314294024,157.269710537923,154.390350329383,156.429503788546,3726714.2430371,0.0,1.0
2022-09-30,164.08,167.78,163.89,165.89,2963239,154.900138694174,158.393133045517,154.72076871397,156.60887376875,3138849.70806864,0.0,1.0
2022-10-03,171.23,173.365,166.05,167.43,3444727,161.650114265013,163.665666410991,156.759922173133,158.062714660931,3648872.17613098,0.0,1.0
2022-10-04,179.63,180.19,174.21,174.3,4008183,169.580155495091,170.108824910429,164.463390796636,164.548355524101,4245720.3213901,0.0,1.0
2022-10-05,178.38,180.26,176.6889,177.15,3067477,168.400089835853,170.174908587346,166.803602606783,167.238905227163,3249265.17434377,0.0,1.0
2022-10-06,178.81,180.98,176.89,177.41,2415113,168.806032422631,170.854626407067,166.993451570042,167.484358884285,2558240.06602328,0.0,1.0
2022-10-07,177.55,178.955,175.14,176.72,2759237,167.616526238119,168.942920039102,165.341359647109,166.832962640385,2922757.9185959,0.0,1.0
2022-10-10,178.67,181.16,176.07,179.81,2634055,168.673865068796,171.024555861998,166.219328497582,169.750084950021,2790157.24610359,0.0,1.0
2022-10-11,179.75,183.08,176.67,176.82,2542475,169.693441798377,172.837136714587,166.785760014016,166.927367893124,2693149.93205808,0.0,1.0
2022-10-12,179.5,181.12,178.78,179.48,2260826,169.45742866653,170.986793760902,168.777710846809,169.438547615982,2394809.54121284,0.0,1.0
2022-10-13,183.14,184.95,172.705,173.75,3745930,172.89377986623,174.602514940806,163.042591742914,164.029126634037,3967925.39749428,0.0,1.0
2022-10-14,178.19,184.33,177.53,183.75,2830734,168.220719855649,174.017202373824,167.597645187571,173.469651907938,2998492.0519472,0.0,1.0
2022-10-17,180.8,184.31,179.2,182.3,2940176,170.684696952137,173.998321323276,169.174212908313,172.100775743222,3114419.92335766,0.0,1.0
2022-10-18,183.55,185.53,180.91,184.9,2674034,173.28084140246,175.150065406692,170.78854273015,174.555312314437,2832505.52529365,0.0,1.0
2022-10-19,184.41,185.7,182.0,182.94,2088798,174.092726576015,175.310554336349,171.817559985005,172.704969360752,2212586.6298717,0.0,1.0
2022-10-20,180.54,185.74,180.46,184.54,2953856,170.439243295016,175.348316437444,170.363719092824,174.215453404576,3128910.64246819,0.0,1.0
2022-10-21,190.22,190.41,179.21,179.73,3483823,180.71053479302,180.891036326038,170.250945958665,170.744950154293,3667150.95951117,1.2,1.0
2022-10-24,191.3,192.14,188.45,188.65,2919594,181.736543507017,182.53455028457,179.029020511748,179.219022125451,3073230.74062116,0.0,1.0
2022-10-25,194.84,195.67,188.92,190.29,2545049,185.099572069562,185.88807876643,179.47552430395,180.777035357816,2678976.19435687,0.0,1.0
2022-10-26,196.96,199.58,194.57,198.3,3547951,187.113589174815,189.602610314326,184.843069891063,188.386599986626,3734653.54409469,0.0,1.0
2022-10-27,212.14,217.13,207.37,210.15,7872157,201.53471165488,206.275251916773,197.003173168061,199.644195598534,8286410.67470206,0.0,1.0
2022-10-28,219.34,219.5,211.21,212.5,5161042,208.374769748192,208.526771039154,200.651204151161,201.876714559546,5432629.64920359,0.0,1.0
2022-10-31,216.46,218.8688,215.01,215.34,3786144,205.638746510867,207.927125946307,204.26123481152,204.57473747413,3985380.88830789,0.0,1.0
2022-11-01,218.5,219.4687,216.71,218.63,2717516,207.576762970639,208.49703578661,205.876248527996,207.700264019546,2860518.86300967,0.0,1.0
2022-11-02,214.54,221.6961,213.93,217.6,3150919,203.814731019318,210.613083758421,203.235226097523,206.721755708975,3316728.6725508,0.0,1.0
2022-11-03,219.26,221.79,211.3581,211.54,3570445,208.298769102711,210.702289516055,200.791900346108,200.964706813771,3758331.23773275,0.0,1.0
2022-11-04,227.85,229.73,223.6,224.02,4973751,216.459338411259,218.245353580068,212.421804120068,212.820807508845,5235482.90255263,0.0,1.0
2022-11-07,228.61,229.13,222.67,228.0,3405597,217.181344543331,217.675348738959,211.538296616349,216.601839621536,3584808.50096527,0.0,1.0
2022-11-08,229.81,232.63,226.67,228.61,3676620,218.321354225549,221.000376978763,215.338328890411,217.181344543331,3870093.44641159,0.0,1.0
2022-11-09,225.54,229.135,225.0624,226.07,6248284,214.264819772988,217.680098779301,213.811095919465,214.768324049301,6577085.19230118,0.0,1.0
2022-11-10,232.45,232.59,226.33,232.22,4590846,220.82937552643,220.962376656023,215.015326147115,220.610873670672,4832428.43102764,0.0,1.0
2022-11-11,236.49,238.4,231.9983,233.0,3585442,224.667408123233,226.481923534098,220.400256881882,221.351879964114,3774117.41944744,0.0,1.0
2022-11-14,236.5,239.85,234.5,236.0,3217733,224.676908203918,227.859435233445,222.776892066887,224.20190416966,3387058.60154225,0.0,1.0
2022-11-15,234.59,239.4,232.745,237.1,3371100,222.862392793054,227.431931602613,221.109627906642,225.246913045027,3548496.1777932,0.0,1.0
2022-11-16,232.42,234.66,230.8375,234.0,3061954,220.800875284375,222.92889335785,219.297487515949,222.301888032629,3223082.09948641,0.0,1.0
2022-11-17,230.44,230.53,225.51,227.75,3257638,218.919859308714,219.005360034881,214.236319530933,216.364337604407,3429063.50794516,0.0,1.0
2022-11-18,231.43,231.84,227.63,230.85,2868714,219.860367296545,220.249870604636,216.250336636186,219.309362616806,3019673.30075698,0.0,1.0
2022-11-21,232.17,233.67,228.27,231.55,2522619,220.563373267246,221.988385370019,216.858341800036,219.974368264766,2655365.86856769,0.0,1.0
2022-11-22,237.26,237.48,233.36,234.0,2523669,225.39891433599,225.607916111063,221.693882868779,222.301888032629,2656471.12233847,0.0,1.0
2022-11-23,236.92,239.63,235.61,237.63,2311283,225.075911592695,227.650433458372,223.831401022939,225.750417321341,2432908.81056581,0.0,1.0
2022-11-25,235.7,237.49,235.19,237.0,1034795,223.916901749106,225.617416191749,223.432397634163,225.151912238176,1089248.64355834,0.0,1.0
2022-11-28,232.3,234.955,231.57,233.94,2862337,220.686874316153,223.209145738062,219.993368426137,222.244887548518,3012960.7261891,0.0,1.0
2022-11-29,235.12,235.73,231.55,233.3,2277925,223.365897069367,223.945401991161,219.974368264766,221.636882384669,2397795.42457939,0.0,1.0
2022-11-30,236.41,236.76,230.79,235.9,3849956,224.591407477752,224.923910301732,219.252362132695,224.106903362809,4052550.84413753,0.0,1.0
2022-12-01,235.69,237.0,231.94,236.9,2504686,223.907401668421,225.151912238176,220.344871411487,225.056911431324,2636489.18678537,0.0,1.0
2022-12-02,236.13,238.47,233.59,233.89,2218271,224.325405218567,226.548424098894,221.912384724538,222.197387145093,2335002.27368205,0.0,1.0
2022-12-05,232.57,235.91,232.26,234.8,2064513,220.943376494652,224.116403443494,220.648873993412,223.061894487442,2173153.1219793,0.0,1.0
2022-12-06,228.29,233.05,225.56,232.59,3633800,216.877341961406,221.39938036754,214.283819934358,220.962376656023,3825020.14501645,0.0,1.0
2022-12-07,228.98,229.84,225.78,227.0,3044194,217.532847528681,218.349854467605,214.492821709432,215.651831553021,3204387.52142062,0.0,1.0
2022-12-08,230.92,232.5,229.54,230.91,2189369,219.375863181602,220.876875929856,218.06485204705,219.366363100916,2304579.37417429,0.0,1.0
2022-12-09,227.29,232.81,227.19,232.0,2256976,215.92733389289,221.171378431096,215.832333086039,220.401871895598,2375744.03291834,0.0,1.0
2022-12-12,233.06,233.4,227.02,227.55,2709227,221.408880448225,221.73188319152,215.670831714391,216.174335990704,2851793.67395632,0.0,1.0
2022-12-13,235.49,237.92,232.13,237.82,2945191,223.717400054718,226.02591966121,220.525372944505,225.930918854359,3100174.72230754,0.0,1.0
2022-12-14,234.48,238.22,233.12,236.06,3513780,222.757891905517,226.310922081765,221.465880932336,224.258904653771,3698684.37590289,0.0,1.0
2022-12-15,230.66,232.93,227.72,232.16,2953761,219.128861083788,221.285379399318,216.335837362352,220.553873186561,3109195.6983224,0.0,1.0
2022-12-16,232.72,233.215,228.05,228.63,7610743,221.08587770493,221.556131698845,216.649340024962,217.200344704701,8011240.38019234,0.0,1.0
2022-12-19,232.29,236.93,230.93,233.9,2622367,220.677374235468,225.08541167338,219.385363262287,222.206887225778,2760362.87154669,0.0,1.0
2022-12-20,235.14,235.72,231.86,232.44,2649895,223.384897230737,223.935901910476,220.268870766006,220.819875445745,2789339.46754868,0.0,1.0
2022-12-21,241.73,241.9101,237.66,237.66,4143626,229.645450402254,229.816546855394,225.778917563396,225.778917563396,4361674.53448566,0.0,1.0
2022-12-22,237.54,240.8,233.04,240.15,3129995,225.664916595174,228.761942898535,221.389880286854,228.144437654,3294703.59645572,0.0,1.0
2022-12-23,239.87,240.54,236.5,236.95,1960066,227.878435394815,228.514940800721,224.676908203918,225.10441183475,2063209.84522039,0.0,1.0
2022-12-27,243.14,245.05,239.7223,240.69,3381464,230.984961778861,232.799477189726,227.738119203096,228.657442010998,3559405.55882215,0.0,1.0
2022-12-28,239.38,243.82,238.275,243.14,2269966,227.412931441243,231.630967265452,226.363172525533,230.984961778861,2389417.60099687,0.0,1.0
2022-12-29,240.2,241.61,238.27,241.21,1652542,228.191938057426,229.531449434032,226.358422485191,229.151446206626,1739503.12083377,0.0,1.0
2022-12-30,239.56,240.16,237.7,239.39,1521214,227.583932893576,228.153937734685,225.816917886137,227.422431521928,1601264.29492021,0.0,1.0
2023-01-03,238.88,240.68,236.2,240.68,2651884,226.937927406985,228.647941930313,224.391905783363,228.647941930313,2791433.13397733,0.0,1.0
2023-01-04,241.36,242.13,238.55,240.0,2387868,229.293947416904,230.02545362966,226.624424744375,228.001936443722,2513523.91536137,0.0,1.0
2023-01-05,240.28,241.535,237.56,240.53,2355923,228.267938702907,229.460198828894,225.683916756545,228.505440720036,2479897.88516363,0.0,1.0
2023-01-06,248.86,249.91,242.24,242.89,3945070,236.41900793077,237.416516402711,230.129954517197,230.747459761732,4152669.99380815,0.0,1.0
2023-01-09,246.62,250.97,246.0,249.01,3417307,234.290989857295,238.423524955338,233.701984854815,236.561509141047,3597134.71206609,0.0,1.0
2023-01-10,250.51,250.84,246.45,246.95,3011934,237.98652124382,238.300023906431,234.129488485647,234.604492519905,3170429.91509164,0.0,1.0
2023-01-11,250.73,251.89,247.125,251.49,2402410,238.195523018894,239.297532378372,234.770743931895,238.917529150966,2528831.15377538,0.0,1.0
2023-01-12,255.07,257.3799,251.01,252.0,3881458,242.318558036251,244.512981673715,238.461525278078,239.402033265909,4085710.56250627,0.0,1.0
2023-01-13,258.46,258.575,255.23,256.8,3067830,245.539085388519,245.648336316398,242.470559327214,243.962071994783,3229267.31011223,0.0,1.0
2023-01-17,256.26,260.5,255.935,258.86,4100061,243.449067637785,247.47710184829,243.140315015517,245.919088615925,4315817.02922458,0.0,1.0
2023-01-18,252.82,258.9099,252.07,257.28,3361371,240.181039882091,245.966494018544,239.468533830705,244.41807586767,3538255.21213994,0.0,1.0
2023-01-19,245.75,251.25,244.3,250.48,4885201,234.604492519905,239.855050846902,233.220254415515,239.119972681123,5117285.40598233,1.2,1.0
2023-01-20,249.71,249.92,244.76,246.87,2964106,238.384894515343,238.585370378737,233.659392021046,235.673697124675,3104923.70233786,0.0,1.0
2023-01-23,252.7,253.68,249.27,250.75,2610238,241.239288951292,242.174842980466,237.964849849183,239.37772736263,2734244.26621146,0.0,1.0
2023-01-24,257.61,259.0474,249.75,252.88,3505069,245.926605566848,247.298815119434,238.423080394085,241.41112540563,3671586.58173144,0.0,1.0
2023-01-25,258.44,259.185,254.32,254.53,2424912,246.71896255074,247.430174542306,242.785817040335,242.986292903729,2540113.86397231,0.0,1.0
2023-01-26,262.12,262.26,256.8913,260.0,2677234,250.232063394985,250.365713970581,245.240500790554,248.20821182167,2804423.08854839,0.0,1.0
2023-01-27,264.54,266.04,262.12,262.46,2782988,252.542309058864,253.974279511681,250.232063394985,250.55664336429,2915201.21227845,0.0,1.0
2023-01-30,261.5,264.9999,261.31,263.34,3426868,249.640182274487,252.981351199697,249.458799350464,251.39673269661,3589670.43620679,0.0,1.0
2023-01-31,252.29,257.39,246.41,257.0,10992111,240.847883694189,245.716583233768,235.234559519145,245.344270916035,11514320.332211,0.0,1.0
2023-02-01,249.54,252.7,245.31,251.75,6022012,238.22260453069,241.239288951292,234.184447853745,240.332374331175,6308103.62199026,0.0,1.0
2023-02-02,244.9,249.53,241.8,249.33,6130329,233.793042596642,238.213058061005,230.833636994153,238.022128667296,6421566.5078203,0.0,1.0
2023-02-03,247.76,250.95,243.1268,244.0,4134653,236.52333292668,239.568656756339,232.100262592018,232.933860324952,4331080.63633432,0.0,1.0
2023-02-06,251.42,252.14,248.0,248.11,3528766,240.017340831555,240.704686648907,236.752448199131,236.857459365671,3696409.37044895,0.0,1.0
2023-02-07,249.66,252.0,245.3503,250.55,3467883,238.337162166916,240.571036073311,234.222920126578,239.186797968921,3632633.96235982,0.0,1.0
2023-02-08,248.87,251.56,247.08,248.1,2300252,237.582991061765,240.150991407151,235.87417298807,236.847912895986,2409531.56066284,0.0,1.0
2023-02-09,246.28,251.97,245.48,250.0,2464903,235.110455413234,240.542396664254,234.346737838398,238.661742136221,2582004.74229454,0.0,1.0
2023-02-10,247.67,248.63,244.64,246.28,2820453,236.437414699511,237.353875789314,233.54483438482,235.110455413234,2954446.08628367,0.0,1.0
2023-02-13,248.15,248.38,242.65,243.5,3068116,236.895645244413,237.115214047178,231.645086917416,232.456536840679,3213874.97273108,0.0,1.0
2023-02-14,244.36,247.31,241.65,247.01,2512857,233.277533233628,236.093741790835,230.690439948871,235.807347700272,2632236.92401203,0.0,1.0
2023-02-15,248.7,248.77,243.225,244.2,2399236,237.420701077113,237.487526364911,232.194008924329,233.124789718661,2513218.05762084,0.0,1.0
2023-02-16,246.52,248.53,244.52,246.5,1934871,235.339570685685,237.25841109246,233.430276748595,235.320477746314,2026792.16899334,0.0,1.0
2023-02-17,247.79,250.86,245.63,247.86,3759290,236.551972335737,239.48273852917,234.48993488368,236.618797623535,3937885.0233297,0.0,1.0
2023-02-21,240.71,248.0,239.75,244.5,3105908,229.793071798439,236.752448199131,228.876610708636,233.411183809224,3253462.38173695,0.0,1.0
2023-02-22,237.89,242.23,236.42,241.19,3145185,227.100967347142,231.244135190627,225.697636303381,230.251302343341,3294605.33959903,0.0,1.0
2023-02-23,237.95,240.8297,235.6,240.67,3218961,227.158246165255,229.907343040574,224.914825789175,229.754885919697,3371886.26378449,0.0,1.0
2023-02-24,236.17,236.69,233.02,235.23,2105656,225.458974561245,225.955390984889,222.451836610329,224.561606410813,2205690.76253344,0.0,1.0
2023-02-27,239.98,241.25,238.72,239.1,1721039,229.096179511401,230.308581161453,227.893324331035,228.256090179082,1802801.51376093,0.0,1.0
2023-02-28,239.55,241.1,238.71,240.94,2647745,228.685681314927,230.165384116171,227.883777861349,230.012640601204,2773533.13553785,0.0,1.0
2023-03-01,248.67,249.7,241.57,242.01,4117683,237.392061668056,238.375348045657,230.614068191388,231.034112857547,4313304.43156004,0.0,1.0
2023-03-02,252.18,252.49,246.13,246.51,2678457,240.742872527649,241.038813087898,234.967258367952,235.330024215999,2805704.19040101,0.0,1.0
2023-03-03,255.31,255.4,249.91,252.39,2314730,243.730917539194,243.816835766363,238.575823909052,240.943348391043,2424697.37638011,0.0,1.0
2023-03-06,253.98,255.7,251.58,255.65,2317075,242.46123707103,244.103229856927,240.170084346522,244.0554975085,2427153.78181296,0.0,1.0
2023-03-07,246.14,254.75,245.9499,254.05,3018405,234.976804837638,243.196315236809,234.795326448917,242.528062358828,3161802.32007732,0.0,1.0
2023-03-08,248.72,251.11,246.75,247.99,2068605,237.439794016484,239.721400271306,235.55913948845,236.742901729446,2166879.5566942,0.0,1.0
2023-03-09,240.96,250.13,240.605,248.95,2518845,230.031733540575,238.785846242132,229.692833866742,237.659362819249,2638509.39980393,0.0,1.0
2023-03-10,227.01,238.13,225.8,236.31,5767526,216.714408329374,227.330082619593,215.559285497435,225.592625136842,6041527.59086548,0.0,1.0
2023-03-13,224.7,228.33,221.54,222.58,4885063,214.509173832035,217.974542327853,211.492489411434,212.48532225872,5117140.84992701,0.0,1.0
2023-03-14,225.67,229.59,222.2,228.99,3754946,215.435181391524,219.17739750822,212.122556410673,218.604609327093,3933334.65010993,0.0,1.0
2023-03-15,217.26,221.1834,212.57,219.4,5471675,207.406600386061,211.15206230245,202.929306103586,209.449544898748,5731621.40591111,0.0,1.0
2023-03-16,218.71,219.81,213.32,215.67,3555109,208.790838490452,209.840950155851,203.645291329995,205.888711706075,3724003.86440115,0.0,1.0
2023-03-17,215.01,217.4,211.43,217.4,7203047,205.258644706835,207.540250961658,201.841008559445,207.540250961658,7545246.81619136,0.0,1.0
2023-03-20,220.31,221.87,216.48,217.35,3464160,210.318273640123,211.807522911053,206.661975750596,207.492518613231,3628734.09138902,0.0,1.0
2023-03-21,224.92,226.0,223.61,224.06,3074835,214.719196165115,215.750214891144,213.468608636322,213.898199772167,3220913.17661314,0.0,1.0
2023-03-22,219.95,226.59,219.86,225.17,2930156,209.974600731447,216.313456602585,209.888682504278,214.957857907251,3069360.81771283,0.0,1.0
2023-03-23,219.44,225.3,217.6007,220.51,2957536,209.487730777489,215.081962013162,207.731848608245,210.509203033832,3098041.57709526,0.0,1.0
2023-03-24,217.01,217.43,213.14,216.85,2977746,207.167938643925,207.568890370714,203.473454875657,207.015195128958,3119211.70664672,0.0,1.0
2023-03-27,218.0,218.96,213.92,214.93,3209536,208.113039142785,209.029500232588,204.218079511122,205.182272949352,3362013.50420891,0.0,1.0
2023-03-28,220.16,220.56,217.71,218.15,1801975,210.175076594842,210.55693538226,207.836191521907,208.256236188066,1887582.59270089,0.0,1.0
2023-03-29,223.0,223.22,221.5009,222.74,1857436,212.886273985509,213.096296318589,211.455162714963,212.638065773687,1945678.41432649,0.0,1.0
2023-03-30,224.54,226.344,223.99,225.05,1921317,214.356430317068,216.078613448323,213.831374484369,214.843300271026,2012594.25034216,0.0,1.0
2023-03-31,228.84,229.055,224.9,226.38,2746909,218.461412281811,218.666661380048,214.700103225744,216.112980739191,2877408.18387238,0.0,1.0
2023-04-03,229.87,233.85,228.86,230.01,2242533,219.444698659412,223.244193594221,218.480505221182,219.578349235009,2349070.4667697,0.0,1.0
2023-04-04,217.45,229.49,216.25,228.9,4282098,207.587983310085,219.081932811365,206.442406947831,218.518691099924,4485530.40138698,0.0,1.0
2023-04-05,213.53,217.8791,211.55,216.2,4265252,203.845767193389,207.997622324288,201.95556619567,206.394674599404,4467884.08756097,0.0,1.0
2023-04-06,209.17,213.0,208.94,212.67,4180062,199.683506410533,203.33980430006,199.463937607768,203.02477080044,4378646.9110895,0.0,1.0
2023-04-10,215.53,216.09,209.32,210.22,3838965,205.755061130479,206.289663432864,199.826703455815,200.685885727505,4021345.19512645,0.0,1.0
2023-04-11,220.6,222.9,216.17,216.17,3882026,210.595121261001,212.790809288655,206.366035190348,206.366035190348,4066451.92192583,0.0,1.0
2023-04-12,220.5,223.215,219.89,222.15,2385141,210.499656564147,213.091523083746,209.917321913334,212.074824062246,2498453.43733248,0.0,1.0
2023-04-13,221.67,222.18,216.66,219.94,2909059,211.616593517344,212.103463471302,206.833812204935,209.965054261762,3047261.54887825,0.0,1.0
2023-04-14,223.68,225.83,221.44,222.99,2246904,213.53543392412,215.587924906491,211.397024714579,212.876727515824,2353649.12269593,0.0,1.0
2023-04-17,225.24,226.92,224.3,225.01,1742418,215.02468319505,216.628490102205,214.127315044617,214.805114392284,1825196.17975205,0.0,1.0
2023-04-18,225.2,227.5,224.06,225.56,2567096,214.986497316308,217.182185343961,213.898199772167,215.330170224984,2689052.69129266,0.0,1.0
2023-04-19,224.65,225.15,222.41,224.8,2078502,214.461441483608,214.938764967881,212.323032274068,214.60463852889,2177246.7398793,0.0,1.0
2023-04-20,222.27,224.22,220.93,222.42,2826825,212.189381698471,214.050943287134,210.910154760621,212.332578743753,2961120.80501212,0.0,1.0
2023-04-21,220.27,220.99,217.5,220.67,2712742,211.425664123635,212.116754504391,208.766885853229,211.809603224055,2826221.13458554,1.2,1.0
2023-04-24,223.43,223.685,220.53,220.53,2790653,214.458783016951,214.703544193469,211.675224538908,211.675224538908,2907391.29924428,0.0,1.0
2023-04-25,218.63,223.2288,218.27,222.36,2505596,209.851513811915,214.26566164944,209.505968621537,213.431745923329,2610409.82516323,0.0,1.0
2023-04-26,216.19,220.39,216.12,217.73,3133496,207.509485299354,211.540845853761,207.442295956781,208.98765083597,3264576.07112627,0.0,1.0
2023-04-27,214.33,216.08,204.04,210.48,7711149,205.724168482402,207.403902046739,195.847335124105,202.028754640863,8033720.96415292,0.0,1.0
2023-04-28,218.8,220.555,213.0,213.24,4669549,210.014687929593,211.699220732684,204.447570973507,204.677934433759,4864885.07671674,0.0,1.0
2023-05-01,217.27,221.96,216.53,219.342,2876412,208.546120870487,213.047806822909,207.835833534711,210.534925410662,2996737.76060364,0.0,1.0
2023-05-02,215.15,217.11,210.59,217.11,2857991,206.511243638263,208.39254523032,202.134337893478,208.39254523032,2977546.17529246,0.0,1.0
2023-05-03,215.64,219.17,214.86,215.64,2635075,206.981569036277,210.369831597481,206.232887790459,206.981569036277,2745305.17690881,0.0,1.0
2023-05-04,210.38,216.93,209.33,216.05,3211007,201.932769865758,208.219772635131,200.924929727156,207.375106614207,3345329.50302759,0.0,1.0
2023-05-05,215.09,215.68,212.4,213.59,2716550,206.4536527732,207.019962946319,203.871662322877,205.013881146626,2830188.43043618,0.0,1.0
2023-05-08,214.79,218.11,213.63,216.44,2414108,206.165698447885,209.352392981369,205.052275056668,207.749447237116,2515094.7088857,0.0,1.0
2023-05-09,213.49,215.3937,211.95,213.74,4111863,204.917896371521,206.745158535194,203.439730834905,205.157858309283,4283870.01532776,0.0,1.0
2023-05-10,213.17,215.99,210.19,215.43,2446106,204.610745091185,207.317515749144,201.750398793058,206.780001008557,2548431.24581566,0.0,1.0
2023-05-11,210.03,210.28,208.415,209.0,3263278,201.59682315289,201.836785090653,200.046669034946,200.60817996931,3399787.0979356,0.0,1.0
2023-05-12,209.54,212.55,207.93,211.71,2172580,201.126497754876,204.015639485535,199.581142875687,203.209367374653,2263463.1352992,0.0,1.0
2023-05-15,211.29,213.305,209.15,210.31,1925794,202.806231319212,204.740324537577,200.752157131967,201.865580523184,2006353.6096164,0.0,1.0
2023-05-16,207.2,210.265,207.05,210.05,2771733,198.880454017421,201.822387374387,198.736476854763,201.616020107911,2887679.83981821,0.0,1.0
2023-05-17,212.1,213.835,208.65,209.28,2897517,203.583707997562,205.249043845633,200.272233256442,200.876937339603,3018725.62271712,0.0,1.0
2023-05-18,214.72,215.66,210.23,211.0,2643586,206.098509105312,207.000765991298,201.7887927031,202.527875471408,2754172.20815485,0.0,1.0
2023-05-19,214.78,219.8894,212.95,219.46,4402093,206.156099970375,211.060346069586,204.399578585954,210.648187445285,4586240.88579415,0.0,1.0
2023-05-22,214.26,217.16,211.89,214.25,2540614,205.656979139829,208.440537617872,203.382139969842,205.647380662318,2646892.69441174,0.0,1.0
2023-05-23,212.71,215.26,211.35,213.2,2298512,204.169215125703,206.616826890878,202.863822184275,204.639540523717,2394663.10931834,0.0,1.0
2023-05-24,209.7,212.48,209.22,211.81,2963968,201.280073395044,203.948450142961,200.81934647454,203.305352149758,3087956.39387572,0.0,1.0
2023-05-25,209.98,211.785,208.6,209.69,2243773,201.548830765338,203.281355955982,200.22424086889,201.270474917534,2337634.27329704,0.0,1.0
2023-05-26,211.8,213.28,210.205,211.74,1973881,203.295753672248,204.716328343801,201.764796509324,203.238162807185,2056452.17988176,0.0,1.0
2023-05-30,209.9,212.89,208.25,211.18,2885893,201.472042945254,204.341987720891,199.888294156023,202.700648066597,3006615.36878643,0.0,1.0
2023-05-31,205.75,210.78,205.6,209.13,5884829,197.488674778399,202.316708966177,197.344697615742,200.732960176946,6131002.54031598,0.0,1.0
2023-06-01,209.07,210.57,206.04,207.68,2989150,200.675369311883,202.115140938457,197.767030626203,199.341180937924,3114191.80461921,0.0,1.0
2023-06-02,226.63,227.78,214.01,214.95,8358196,217.530295820309,218.634120734016,205.417017202067,206.319274088053,8707835.16538184,0.0,1.0
2023-06-05,222.47,226.99,220.75,226.99,3438400,213.537329175944,217.875841010687,211.886391044139,217.875841010687,3582234.78279869,0.0,1.0
2023-06-06,226.68,228.27,221.45,221.86,3230095,217.578288207862,219.10444613203,212.558284469874,212.951822047804,3365215.99021176,0.0,1.0
2023-06-07,235.55,236.36,226.28,227.81,5586408,226.092137759669,226.869614438019,217.194349107442,218.662916166547,5820098.02480947,0.0,1.0
2023-06-08,234.45,236.28,231.74,234.54,3548041,225.036305233515,226.792826617935,222.435117828171,225.122691531109,3696462.27343993,0.0,1.0
2023-06-09,235.03,235.81,231.43,235.7,2489663,225.593016929124,226.341698174942,222.137565025346,226.236114922327,2593810.31760322,0.0,1.0
2023-06-12,237.9,238.885,233.3201,235.23,3645004,228.347779974635,229.293230009419,223.951773259604,225.784986479333,3797481.41933468,0.0,1.0
2023-06-13,245.44,246.68,239.68,240.08,4335106,235.585032017547,236.775243228848,230.056308971503,230.440248071923,4516451.69274061,0.0,1.0
2023-06-14,243.32,248.32,241.57,246.8,3122386,233.550154785322,238.349393540569,231.870421220986,236.890424958974,3253001.31878888,0.0,1.0
2023-06-15,247.67,248.3782,243.48,244.0,2743898,237.725492502387,238.40525667968,233.70373042549,234.202851256036,2858680.44906112,0.0,1.0
2023-06-16,245.27,250.89,244.97,249.4,5261185,235.421857899869,240.816202260766,235.133903574554,239.386029111702,5481270.3308919,0.0,1.0
2023-06-20,241.15,243.215,240.55,242.33,2980704,231.467285165545,233.449370771462,230.891376514916,232.599905511784,3105392.49244626,0.0,1.0
2023-06-21,241.48,245.26,238.0313,238.84,2892473,231.784034923392,235.412259422358,228.473807984348,229.250036860621,3013470.62264602,0.0,1.0
2023-06-22,237.34,240.98,235.95,240.23,2423665,227.810265234047,231.304111047867,226.476076860089,230.58422523458,2525051.4962924,0.0,1.0
2023-06-23,234.44,235.86,231.28,234.44,3354027,225.026706756004,226.389690562494,221.993587862689,225.026706756004,3494332.3004438,0.0,1.0
2023-06-26,236.95,239.6225,235.125,235.46,1748332,227.435924611138,230.001117725818,225.684202465473,226.005751462075,1821468.03812238,0.0,1.0
2023-06-27,240.69,240.84,235.32,237.48,2283013,231.025755200063,231.16973236272,225.871372776928,227.944643919194,2378515.75680013,0.0,1.0
2023-06-28,241.87,242.05,237.86,239.29,2200056,232.158375546301,232.33114814149,228.309386064593,229.681968348594,2292088.50840651,0.0,1.0
2023-06-29,244.24,246.8628,241.37,241.94,2070085,234.433214716288,236.95070339774,231.678451670776,232.225564888874,2156680.57536931,0.0,1.0
2023-06-30,246.05,246.9344,243.89,246.57,2377993,236.170539145687,237.019428496715,234.097268003421,236.669659976233,2477468.95004997,0.0,1.0
2023-07-03,247.33,248.39,245.27,245.95,1045746,237.39914426703,238.416582883142,235.421857899869,236.074554370582,1089491.53535732,0.0,1.0
2023-07-05,244.83,247.5,244.1183,245.0,1820710,234.999524889407,237.562318384709,234.316401244985,235.162699007085,1896873.74691409,0.0,1.0
2023-07-06,240.58,243.87,238.84,242.75,3081719,230.920171947447,234.0780710484,229.250036860621,233.003041567224,3210633.14117369,0.0,1.0
2023-07-07,245.18,247.8,240.11,240.19,2903972,235.335471602274,237.850272710023,230.469043504454,230.545831324538,3025450.64759001,0.0,1.0
2023-07-10,248.81,249.36,244.09,244.51,2771882,238.819718938583,239.34763520166,234.28923755363,234.692373609071,2887835.07277036,0.0,1.0
2023-07-11,252.85,254.47,249.84,249.84,3294783,242.697503852823,244.252457209522,239.808362122164,239.808362122164,3432610.01174203,0.0,1.0
2023-07-12,253.6,257.64,251.44,255.49,2986445,243.41738966611,247.295174580349,241.344118523843,245.231501915593,3111373.64934714,0.0,1.0
2023-07-13,255.86,256.46,252.74,254.56,1949520,245.586645583481,246.162554234111,242.591920600207,244.338843507117,2031072.11312288,0.0,1.0
2023-07-14,255.62,256.48,252.91,256.48,1936998,245.356282123229,246.181751189132,242.755094717885,246.181751189132,2018026.29415179,0.0,1.0
2023-07-17,257.46,258.85,252.01,254.27,2674932,247.12240198516,248.456590359119,241.891231741941,244.060487659313,2786829.47069022,0.0,1.0
2023-07-18,263.81,264.16,256.93,257.63,3833380,253.217435204323,253.55338191719,246.613682677104,247.285576102838,3993737.54411495,0.0,1.0
2023-07-19,262.75,262.92,259.7,260.14,2771896,253.447798664575,253.611780113759,250.50577854687,250.930201121228,2873631.87937524,1.3,1.0
2023-07-20,261.09,265.4,260.44,264.17,2102305,251.846568043136,256.003980078319,251.219580149199,254.817526063638,2179465.12718008,0.0,1.0
2023-07-21,257.65,261.76,257.51,261.75,2249852,248.528355189068,252.492847872271,248.393311642682,252.483201904672,2332427.4904528,0.0,1.0
2023-07-24,259.37,262.44,258.1,258.3,2195493,250.187461616102,253.148773669005,248.962423731025,249.155343083006,2276073.37206922,0.0,1.0
2023-07-25,262.06,263.88,259.44,260.1,2016647,252.782226900242,254.537793003266,250.254983389295,250.891617250831,2090663.25311138,0.0,1.0
2023-07-26,258.32,262.54,257.25,260.53,2622804,249.174635018204,253.245233344995,248.142516485107,251.30639385759,2719067.81053578,0.0,1.0
2023-07-27,258.3,261.1,256.8226,258.97,2284531,249.155343083006,251.856214010735,247.730247829925,249.801622912141,2368379.30103474,0.0,1.0
2023-07-28,260.43,262.98,258.99,259.93,2104855,251.209934181599,253.669655919353,249.820914847339,250.727635801648,2182108.71889219,0.0,1.0
2023-07-31,265.17,265.21,261.66,262.75,3576780,255.782122823541,255.820706693937,252.39638819628,253.447798664575,3708057.24078817,0.0,1.0
2023-08-01,288.65,288.78,270.5,272.75,11830412,278.430854746069,278.556252324856,260.923423553825,263.093766263607,12264619.2603703,0.0,1.0
2023-08-02,287.57,293.88,286.09,287.75,6290294,277.389090245373,283.475695800363,275.961487040716,277.562717662156,6521164.34709052,0.0,1.0
2023-08-03,281.45,287.94,281.05,285.54,4745711,271.485758074765,277.745991046537,271.099919370804,275.43095882277,4919891.08534439,0.0,1.0
2023-08-04,276.44,283.5,275.36,283.2,3888182,266.65312830765,273.463181432567,265.611363806955,273.173802404596,4030888.51385946,0.0,1.0
2023-08-07,281.65,281.96,275.89,277.12,2438200,271.678677426746,271.977702422316,266.122600089703,267.309054104384,2527688.35782176,0.0,1.0
2023-08-08,282.89,283.95,274.78,278.0,2519489,272.874777409026,273.897249974524,265.051897686211,268.157899253099,2611960.87809039,0.0,1.0
2023-08-09,284.53,287.12,283.88,284.66,3088597,274.456716095267,276.955021703417,273.82972820133,274.582113674055,3201956.63969454,0.0,1.0
2023-08-10,283.82,287.66,281.19,284.49,2647229,273.771852395736,277.475903953765,271.234962917191,274.418132224871,2744389.27232719,0.0,1.0
2023-08-11,285.22,286.04,282.61,283.94,1874273,275.122287859601,275.913257202721,272.604690316253,273.887604006925,1943063.75255502,0.0,1.0
2023-08-14,284.54,285.6,281.27,284.06,2194187,274.466362062866,275.488834628364,271.312130657983,274.003355618113,2274719.43843158,0.0,1.0
2023-08-15,277.37,282.64,277.05,282.52,2593607,267.55020329436,272.63362821905,267.241532331191,272.517876607862,2688799.20378354,0.0,1.0
2023-08-16,274.51,281.71,274.085,277.0,2831256,264.791456561037,271.73655323234,264.381502938078,267.193302493196,2935170.54762243,0.0,1.0
2023-08-17,275.17,279.55,274.66,277.02,2534718,265.428090422573,269.653024230949,264.936146075023,267.212594428394,2627748.82247612,0.0,1.0
2023-08-18,273.8,275.69,271.11,273.01,2532964,264.106592861506,265.929680737723,261.511827577366,263.344561421182,2625930.44605924,0.0,1.0
2023-08-21,272.75,276.235,268.8,274.75,2207586,263.093766263607,266.45538597187,259.28360906199,265.022959783414,2288610.21700038,0.0,1.0
2023-08-22,270.2,274.1299,269.67,273.94,1669867,260.634044525854,264.424813332598,260.122808243105,264.241636407892,1731155.51431825,0.0,1.0
2023-08-23,273.03,273.76,269.1101,270.3,1677971,263.36385335638,264.06800899111,259.582730517236,260.730504201844,1739556.95244957,0.0,1.0
2023-08-24,269.3,274.69,269.2,271.6,1433718,259.765907441941,264.96508397782,259.669447765951,261.984479989719,1486339.22442765,0.0,1.0
2023-08-25,272.56,273.62,268.83,271.52,1291666,262.910492879226,263.932965444723,259.312546964787,261.907312248926,1339073.54211886,0.0,1.0
2023-08-28,274.79,276.999,273.035,273.5,1550820,265.06154365381,267.192337896436,263.36867634018,263.817213833535,1607739.17606314,0.0,1.0
2023-08-29,280.03,280.13,273.43,275.0,2065754,270.116030675703,270.212490351693,263.749692060342,265.26410897339,2141572.60927066,0.0,1.0
2023-08-30,282.33,283.81,279.81,280.03,1431019,272.33460322348,273.762206428137,269.903819388524,270.116030675703,1483541.16402335,0.0,1.0
2023-08-31,281.13,284.805,280.84,283.64,2579127,271.177087111596,274.721980204241,270.897354051225,273.598224978954,2673787.74966934,0.0,1.0
2023-09-01,286.25,287.07,283.65,284.8,2336591,276.115822522301,276.906791865422,273.607870946553,274.717157220441,2422350.0400669,0.0,1.0
2023-09-05,281.63,289.41,281.38,286.34,2515636,271.659385491548,279.163948283595,271.418236301572,276.202636230692,2607966.46284854,0.0,1.0
2023-09-06,282.9,284.47,279.04,280.42,1688876,272.884423376625,274.398840289673,269.161079883399,270.492223412065,1750862.19465367,0.0,1.0
2023-09-07,281.43,283.48,277.6509,280.93,1593373,271.466466139567,273.443889497369,267.821158524217,270.984167759616,1651853.983171,0.0,1.0
2023-09-08,282.28,283.39,279.12,281.57,1241276,272.286373385485,273.357075788978,269.238247624191,271.601509685954,1286834.09648247,0.0,1.0
2023-09-11,282.05,285.0,279.95,284.56,1515311,272.064516130707,274.910076572422,270.038862934911,274.485653998065,1570926.90229647,0.0,1.0
2023-09-12,281.81,284.715,279.82,280.26,1587363,271.833012908331,274.63516649585,269.913465356123,270.337887930481,1645623.4003515,0.0,1.0
2023-09-13,275.92,282.74,273.0301,280.21,2119256,266.151537992501,272.730087895041,263.363949816056,270.289658092485,2197038.27349844,0.0,1.0
2023-09-14,282.56,283.175,277.83,279.0,2660520,272.556460478258,273.149687485599,267.993917803916,269.122496013003,2758168.08701171,0.0,1.0
2023-09-15,279.15,281.87,277.33,281.87,4940871,269.267185526988,271.890888713925,267.511619423964,271.890888713925,5122213.97104387,0.0,1.0
2023-09-18,280.94,282.75,278.85,279.06,1363218,270.993813727215,272.73973386264,268.977806499017,269.180371818597,1413251.68885779,0.0,1.0
2023-09-19,279.67,283.5,277.65,280.08,2313534,269.768775842138,273.463181432567,267.820290387133,270.164260513698,2398446.78747634,0.0,1.0
2023-09-20,278.61,286.5985,278.08,281.5,2382011,268.74630327664,276.451984493127,268.235066993892,271.533987912761,2469437.07362127,0.0,1.0
2023-09-21,272.03,276.21,271.6,276.21,2278483,262.399256596477,266.431271052873,261.984479989719,266.431271052873,2362109.32351522,0.0,1.0
2023-09-22,273.06,275.1,271.61,272.01,1708570,263.392791259177,265.36056864938,261.994125957318,262.379964661279,1771279.01629216,0.0,1.0
2023-09-25,274.27,274.83,270.07,270.75,1257517,264.55995333866,265.100127524206,260.508646947067,261.164572743801,1303671.18393198,0.0,1.0
2023-09-26,269.52,273.42,269.15,271.15,1756427,259.97811872912,263.740046092743,259.621217927956,261.550411447762,1820892.49416118,0.0,1.0
2023-09-27,272.71,274.23,269.2,271.0,1991541,263.055182393211,264.521369468264,259.669447765951,261.405721933777,2064635.79682746,0.0,1.0
2023-09-28,276.24,278.25,272.22,273.49,1994725,266.46020895567,268.399048443075,262.582529980859,263.807567865936,2067936.65800837,0.0,1.0
2023-09-29,273.0,279.55,271.36,279.08,2257825,263.334915453583,269.653024230949,261.752976767342,269.199663753795,2340693.1205393,0.0,1.0
2023-10-02,271.72,276.81,270.24,272.64,1778235,262.100231600907,267.010029108814,260.67262839625,262.987660620018,1843500.90516413,0.0,1.0
2023-10-03,268.97,273.58,267.54,271.21,2188005,259.447590511173,263.894381574327,258.068217144511,261.608287253356,2268310.54275933,0.0,1.0
2023-10-04,265.03,267.82,262.78,267.5,2970215,255.647079277154,258.338304237284,253.476736567372,258.029633274115,3079229.70868984,0.0,1.0
2023-10-05,260.8,265.94,260.43,263.9,2639337,251.566834982764,256.524862328666,251.209934181599,254.557084938464,2736207.61515389,0.0,1.0
2023-10-06,266.04,268.4185,258.27,261.57,2293464,256.621322004657,258.915615398086,249.126405180208,252.309574487889,2377640.16564815,0.0,1.0
2023-10-09,271.3,271.61,264.6508,266.04,1640764,261.695100961748,261.994125957318,255.281304185799,256.621322004657,1700984.35761343,0.0,1.0
2023-10-10,273.21,275.0957,271.83,272.65,2009107,263.537480773163,265.356420883312,262.206337244496,262.997306587617,2082846.51526462,0.0,1.0
2023-10-11,272.83,274.4079,269.9,273.53,1538219,263.1709340044,264.692971231851,260.344665497883,263.846151736332,1594675.68619483,0.0,1.0
2023-10-12,269.61,273.8,266.19,273.8,1910506,260.064932437511,264.106592861506,256.766011518642,264.106592861506,1980626.59902741,0.0,1.0
2023-10-13,267.94,273.9399,266.1,270.49,1918648,258.454055848473,264.241539948216,256.679197810251,260.913777586226,1989067.43185875,0.0,1.0
2023-10-16,270.79,273.972,269.58,272.12,1678588,261.203156614197,264.272503504209,260.035994534714,262.486070304868,1740196.59797363,0.0,1.0
2023-10-17,272.65,275.56,268.58,268.58,2110205,262.997306587617,265.804283158935,259.071397774811,259.071397774811,2187655.07797444,0.0,1.0
2023-10-18,259.22,269.0,258.75,268.5,4257056,250.042772102117,259.47652841397,249.589411624962,258.994230034019,4413301.16060834,0.0,1.0
2023-10-19,252.89,260.0,251.76,257.91,3849996,243.936874611929,250.795157574841,242.846880273238,248.779150346643,3991300.9871464,0.0,1.0
2023-10-20,249.2,253.49,248.158,251.31,3103477,241.63148835576,245.791195759638,240.621135182138,243.677405050907,3200685.77842522,1.3,1.0
2023-10-23,247.32,251.61,246.56,247.63,3193201,239.808586276672,243.968293680549,239.071668414913,240.109171193968,3293220.16188719,0.0,1.0
2023-10-24,249.55,251.72,247.25,250.25,2304815,241.970858423676,244.074952844751,239.740712263089,242.649598559507,2377007.65702504,0.0,1.0
2023-10-25,244.94,250.77,244.5,249.87,2542399,237.500869814847,243.153805517552,237.074233158039,242.281139628627,2622033.39105864,0.0,1.0
2023-10-26,242.43,246.73,240.41,245.53,3859150,235.067101613511,239.236505305043,233.108451507257,238.072950786476,3980028.37520938,0.0,1.0
2023-10-27,238.56,243.915,237.86,243.05,3229943,231.314638291132,236.507000330238,230.635898155302,235.668271448104,3331113.01460397,0.0,1.0
2023-10-30,242.16,243.6,239.18,240.94,4478283,234.805301846834,236.201567269114,231.915808125725,233.622354752957,4618554.19255995,0.0,1.0
2023-10-31,226.05,230.54,223.76,227.65,12093251,219.184582435071,223.538215592043,216.964132562139,220.735988459827,12472042.3224101,0.0,1.0
2023-11-01,231.83,232.65,223.9244,225.11,4932814,224.789036699502,225.58413228719,217.123539531182,218.273131395527,5087322.25739608,0.0,1.0
2023-11-02,239.12,239.59,232.88,235.8,7749892,231.857630399797,232.313355919569,225.807146903248,228.638462898428,7992638.29206124,0.0,1.0
2023-11-03,240.75,244.2393,238.18,241.51,3929453,233.438125287517,236.821450938881,230.946179360253,234.175043149276,4052533.44364734,0.0,1.0
2023-11-06,238.28,242.92,236.3607,241.51,2891529,231.0431422368,235.542219708593,229.182133747229,234.175043149276,2982099.02899364,0.0,1.0
2023-11-07,234.92,237.14,233.57,234.58,4073958,227.785189584812,229.937765444161,226.476190751424,227.455515804552,4201564.70710163,0.0,1.0
2023-11-08,234.82,237.79,234.445,236.0,2532451,227.688226708265,230.568024141719,227.324615921213,228.832388651523,2611773.79444369,0.0,1.0
2023-11-09,234.15,239.28,233.82,237.44,2708931,227.038575435398,232.012771002273,226.718597942793,230.228654073803,2793781.5960728,0.0,1.0
2023-11-10,239.68,240.15,234.62,235.34,2525979,232.400622508462,232.856348028234,227.494300955171,228.192433666311,2605099.07497324,0.0,1.0
2023-11-13,241.67,243.31,238.88,238.88,3035714,234.330183751752,235.920374927127,231.624919496084,231.624919496084,3130800.26923555,0.0,1.0
2023-11-14,247.86,249.5499,244.69,246.75,3441793,240.332185810027,241.970761460799,237.258462623479,239.255897880353,3549598.69442675,0.0,1.0
2023-11-15,251.09,252.925,248.6,249.52,3740063,243.464086722504,245.243355507146,241.049711096477,241.941769560712,3857211.26804365,0.0,1.0
2023-11-16,248.21,252.92,246.6,250.5,2625013,240.671555877943,245.238507363318,239.110453565532,242.892005750875,2707235.07127048,0.0,1.0
2023-11-17,253.07,254.26,250.0,250.09,3438183,245.383951678139,246.537809909052,242.407191368138,242.494457957031,3545875.62006206,0.0,1.0
2023-11-20,250.45,252.9,248.66,252.61,2661794,242.843524312601,245.219114788009,241.107888822405,244.937922446022,2745168.14556627,0.0,1.0
2023-11-21,249.41,249.8538,248.32,249.44,1765468,241.83511039651,242.265431642626,240.778215042145,241.864199259474,1820766.93974687,0.0,1.0
2023-11-22,246.01,247.63,241.81,241.84,3594076,238.538372593903,240.109171193968,234.465931778918,234.495020641882,3706651.58458702,0.0,1.0
2023-11-24,247.36,248.9,246.7,246.75,982235,239.847371427291,241.340599726119,239.207416442079,239.255897880353,1013001.09379624,0.0,1.0
2023-11-27,247.39,248.215,246.32,246.96,1743468,239.876460290255,240.67640402177,238.838957511199,239.459519921102,1798077.84389556,0.0,1.0
2023-11-28,247.5,248.87,246.01,247.74,2150011,239.983119454457,241.311510863154,238.538372593903,240.21583035817,2217354.80274472,0.0,1.0
2023-11-29,249.45,251.58,248.31,249.68,2224796,241.873895547129,243.939204817585,240.76851875449,242.096910163187,2294482.25880111,0.0,1.0
2023-11-30,250.72,251.5,247.84,251.04,3210495,243.105324079279,243.861634516347,240.312793234718,243.41560528423,3311055.8538714,0.0,1.0
2023-12-01,256.76,257.44,251.01,251.91,3731480,248.961881822733,249.621229383254,243.386516421266,244.259182310191,3848359.42669403,0.0,1.0
2023-12-04,254.75,255.53,252.42,253.57,3028712,247.012928004133,247.769238441202,244.753692980582,245.868766060875,3123578.94881959,0.0,1.0
2023-12-05,255.19,257.2,253.78,253.78,2682372,247.439564660941,249.388518479541,246.072388101625,246.072388101625,2766390.70076756,0.0,1.0
2023-12-06,255.97,261.01,255.5717,256.8,3511343,248.19587509801,253.082804075991,247.809671960722,249.000666973352,3621327.17699307,0.0,1.0
2023-12-07,257.41,259.38,255.8097,257.21,2162534,249.59214052029,251.502309188271,248.040443606904,249.398214767196,2230270.05489681,0.0,1.0
2023-12-08,259.5,261.64,257.0,257.38,3258348,251.618664640128,253.693670198239,249.194592726446,249.563051657326,3360407.73131563,0.0,1.0
2023-12-11,260.92,262.24,259.5,259.84,2898544,252.995537487099,254.275447457522,251.618664640128,251.948338420388,2989333.75660259,0.0,1.0
2023-12-12,261.43,262.49,259.12,259.99,2375743,253.49004815749,254.517854648891,251.250205709248,252.093782735209,2450157.30204968,0.0,1.0
2023-12-13,267.97,268.23,259.28,261.4,3708327,259.83142028368,260.083523762703,251.405346311724,253.460959294526,3824481.2159556,0.0,1.0
2023-12-14,285.17,285.46,270.55,272.45,6464060,276.509035049808,276.790227391795,262.333062498599,264.175357152997,6666530.76948445,0.0,1.0
2023-12-15,285.74,286.85,279.9799,280.1,7321193,277.061723446128,278.138011375802,271.476564794129,271.593017208862,7550511.35104471,0.0,1.0
2023-12-18,285.71,288.8763,284.57,286.74,2691728,277.032634583163,280.102770143279,275.927257790525,278.0313522116,2776039.7544396,0.0,1.0
2023-12-19,292.96,293.03,286.16,286.8,3206313,284.062443132839,284.130317146422,277.468967527626,278.089529937528,3306742.86301458,0.0,1.0
2023-12-20,289.71,298.27,289.52,291.93,3818414,280.911149645054,289.211171877499,280.726920179614,283.063725504403,3938016.42027304,0.0,1.0
2023-12-21,290.07,290.73,286.6,289.9,3209389,281.260216000624,281.900170985836,277.895604184434,281.095379110493,3309915.2111436,0.0,1.0
2023-12-22,290.36,292.83,288.91,290.31,2833962,281.541408342611,283.936391393328,280.135446632675,281.492926904337,2922728.88440851,0.0,1.0
2023-12-26,295.63,297.0899,291.0001,291.59,2019046,286.651351936651,288.066912971364,282.16206771539,282.734051724142,2082287.64646437,0.0,1.0
2023-12-27,298.12,299.15,294.73,295.63,1841830,289.065727562678,290.064445191114,285.778686047726,286.651351936651,1899520.79144679,0.0,1.0
2023-12-28,296.88,299.2,296.04,297.1,2267452,287.863387893492,290.112926629388,287.048899730495,288.076706221896,2338474.35301174,0.0,1.0
2023-12-29,295.67,298.235,293.2,296.85,2300643,286.69013708727,289.177234870707,284.295154036553,287.834299030528,2372704.9793936,0.0,1.0
2024-01-02,292.71,296.64,291.35,293.43,2433125,283.820035941471,287.630676989778,282.501340820429,284.518168652611,2509336.65196515,0.0,1.0
2024-01-03,284.3,288.925,283.315,288.39,3043399,275.665458023847,280.149991064158,274.710373689857,279.63123967463,3138725.98294542,0.0,1.0
2024-01-04,286.1,288.22,283.79,284.41,2995437,277.410789801698,279.466402784499,275.170947353456,275.772117188049,3089261.69134447,0.0,1.0
2024-01-05,288.93,291.0,285.47,286.25,2393342,280.154839207985,282.161970752513,276.79992367945,277.556234116519,2468307.5474082,0.0,1.0
2024-01-08,292.25,292.68,285.24,287.56,2369129,283.374006709354,283.790947078507,276.576909063391,278.826447799288,2443336.13477875,0.0,1.0
2024-01-09,292.29,292.36,288.0,289.23,1974507,283.412791859973,283.480665873556,279.253084456095,280.445727837627,2036353.57191338,0.0,1.0
2024-01-10,293.35,294.55,291.4612,292.15,2048021,284.440598351374,285.604152869941,282.609163539149,283.277043832807,2112170.21702309,0.0,1.0
2024-01-11,292.06,295.595,289.41,294.6,1941352,283.189777243914,286.61741492986,280.620261015412,285.652634308214,2002160.07314291,0.0,1.0
2024-01-12,290.41,295.83,288.93,295.27,1955694,281.589889780884,286.845277689746,280.154839207985,286.302285581081,2016951.3009929,0.0,1.0
2024-01-16,287.23,290.205,285.6,288.88,3140086,278.506470306682,281.391115883962,276.925975418961,280.106357769711,3238441.46524434,0.0,1.0
2024-01-17,278.63,282.02,276.94,278.83,3789153,270.167662923618,273.45470443857,268.528990309969,270.361588676712,3907838.89146825,0.0,1.0
2024-01-18,281.9,282.53,277.6601,280.02,2479261,273.338348986713,273.949215108961,269.227219983986,271.515446907624,2556917.74861044,0.0,1.0
2024-01-19,285.28,286.08,278.95,282.32,3115987,277.876211609124,278.655449443138,271.710492247495,274.993031623275,3199009.9699877,1.3,1.0
2024-01-22,288.67,290.59,286.1,286.1,2072329,281.178231930756,283.048402732387,278.674930388988,278.674930388988,2127544.54113404,0.0,1.0
2024-01-23,288.83,292.88,287.52,290.5,1866294,281.334079497558,285.27897103225,280.058077544362,282.960738476061,1916019.90410365,0.0,1.0
2024-01-24,290.68,292.61,288.34,290.84,2762769,283.136066988714,285.015978263271,280.856796324225,283.291914555517,2836380.76018062,0.0,1.0
2024-01-25,300.77,303.31,293.13,294.0,4647055,292.964204170206,295.438284293198,285.52248285538,286.369903999869,4770872.04666809,0.0,1.0
2024-01-26,299.43,302.98,298.66,301.0,2920474,291.658980798234,295.116848686668,290.908964382996,293.188235047485,2998287.68319311,0.0,1.0
2024-01-29,303.25,303.7,297.45,299.02,2101353,295.379841455647,295.81816273728,289.730367159051,291.259621408302,2157341.86229389,0.0,1.0
2024-01-30,304.76,305.73,300.51,300.51,2150444,296.850652867347,297.795478741088,292.710951874152,292.710951874152,2207740.85254535,0.0,1.0
2024-01-31,300.31,305.75,299.93,305.57,2812955,292.516142415648,297.814959686938,292.146004444492,297.639631174286,2887903.92582727,0.0,1.0
2024-02-01,307.69,308.07,301.94,303.24,3196264,299.704611434421,300.074749405577,294.10383950245,295.370100982722,3281425.88615188,0.0,1.0
2024-02-02,315.09,317.37,305.995,307.0,4661484,306.912561399043,309.133389225981,298.053601273605,299.032518802584,4785685.49577971,0.0,1.0
2024-02-05,321.4,334.87,315.91,334.87,6557542,313.058799814823,326.179216845021,307.711280178907,326.179216845021,6732262.43774863,0.0,1.0
2024-02-06,322.72,327.43,319.07,323.19,2826394,314.344542240945,318.932304988698,310.789269623259,314.802344468427,2901700.99718432,0.0,1.0
2024-02-07,323.59,327.82,321.1,322.94,3202982,315.191963385434,319.312183432779,312.766585627068,314.558832645298,3288322.88186412,0.0,1.0
2024-02-08,322.0,326.43,321.4201,324.67,1986100,313.643228190333,317.958257696181,313.078378165402,316.243934461352,2039018.03871215,0.0,1.0
2024-02-09,317.16,322.33,315.57,322.0,2823170,308.928839294552,313.964663796863,307.380104099451,313.643228190333,2898391.09629475,0.0,1.0
2024-02-12,321.63,323.09,316.51,317.21,2483602,313.282830692101,314.704939739176,308.295708554417,308.977541659178,2549775.5797702,0.0,1.0
2024-02-13,312.84,316.0,310.79,315.79,2923359,304.720954990881,307.798944435233,302.724158041222,307.594394503805,3001249.55170007,0.0,1.0
2024-02-14,316.71,317.85,313.97,316.01,1887095,308.49051801292,309.600931926389,305.821628431425,307.808684908158,1937375.1300355,0.0,1.0
2024-02-15,323.07,323.21,315.46,315.95,2362937,314.685458793325,314.821825414278,307.272958897274,307.750242070607,2425895.55779688,0.0,1.0
2024-02-16,321.91,328.3,321.44,323.72,2513347,313.555563934006,319.779726133187,313.097761706523,315.318589533461,2580313.11139574,0.0,1.0
2024-02-20,313.74,319.0,312.74,317.26,2701572,305.597597554146,310.721086312783,304.623550261629,309.026244023804,2773553.21528607,0.0,1.0
2024-02-21,317.14,317.82,312.9,312.9,1780222,308.909358348702,309.571710507613,304.779397828432,304.779397828432,1827654.58482062,0.0,1.0
2024-02-22,322.09,323.37,320.34,321.0,1875783,313.730892446659,314.97767298108,312.026309684755,312.669180897816,1925761.73088445,0.0,1.0
2024-02-23,323.88,325.08,322.05,323.0,1575227,315.474437100264,316.643293851284,313.691930554958,314.617275482849,1617197.65775461,0.0,1.0
2024-02-26,325.38,327.24,322.25,323.65,1650017,316.935508039039,318.747236003119,313.886740013462,315.250406222985,1693980.37721248,0.0,1.0
2024-02-27,327.63,327.945,323.77,326.98,1640875,319.127114447201,319.433939344344,315.367291898087,318.493983707065,1684594.79596788,0.0,1.0
2024-02-28,329.56,331.68,326.99,327.39,1471162,321.007025721758,323.072005981893,318.50372417999,318.893343096997,1510359.92944356,0.0,1.0
2024-02-29,333.96,334.89,330.1,331.0,2699773,325.292833808831,326.198697790871,321.533011259717,322.409653822982,2771706.28237653,0.0,1.0
2024-03-01,336.7,337.77,333.6,334.0,1815536,327.961723390326,329.003953993319,324.942176783525,325.331795700531,1863909.49797659,0.0,1.0
2024-03-04,338.65,340.26,334.79,335.6,1551197,329.861115610733,331.429331751685,326.101293061619,326.890271368558,1592527.39771219,0.0,1.0
2024-03-05,333.53,338.99,331.7401,335.42,2029966,324.873993473049,330.192291690189,323.130546224173,326.714942855905,2084052.81303678,0.0,1.0
2024-03-06,335.63,337.73,334.16,336.25,1542427,326.919492787333,328.964992101618,325.487643267334,327.523402108694,1583523.72810869,0.0,1.0
2024-03-07,340.22,342.34,338.43,338.51,1732485,331.390369859984,333.455350120119,329.64682520638,329.724748989781,1778645.67081125,0.0,1.0
2024-03-08,339.19,344.5,338.1,342.07,2307423,330.387101148692,335.559292271955,329.325389599849,333.19235735114,2368902.43187116,0.0,1.0
2024-03-11,334.97,338.21,331.53,337.0,1862722,326.276621574272,329.432534802026,322.925898888015,328.253937578081,1912352.73103368,0.0,1.0
2024-03-12,337.24,338.39,332.74,335.28,1610439,328.487708928285,329.607863314679,324.10449611196,326.578576234952,1653347.85320254,0.0,1.0
2024-03-13,341.52,343.1,337.39,338.14,1817749,332.656631340256,334.195626062432,328.633816022162,329.36435149155,1866181.46158349,0.0,1.0
2024-03-14,341.92,346.84,338.94,344.55,2108046,333.046250257262,337.838562936444,330.143589325563,335.607994636581,2164213.19190122,0.0,1.0
2024-03-15,346.97,347.29,341.15,342.97,4406009,337.965189084471,338.276884218076,332.296233842025,334.068999914405,4523403.56967328,0.0,1.0
2024-03-18,351.9,353.34,347.86,348.08,2528184,342.767242236578,344.169870337802,338.832091174811,339.046381579165,2595545.43133953,0.0,1.0
2024-03-19,353.9,354.0,349.62,351.6,2207751,344.715336821611,344.812741550863,340.54641440964,342.475028048823,2266574.75151543,0.0,1.0
2024-03-20,356.45,358.18,348.14,351.12,2563949,347.199157417528,348.884259233582,339.104824416716,342.007485348415,2632263.36102814,0.0,1.0
2024-03-21,364.56,365.2,356.72,357.67,2616273,355.098680959837,355.722071227048,347.462150186508,348.387495114398,2685981.49196695,0.0,1.0
2024-03-22,358.11,365.52,357.86,364.6,2051989,348.816075923106,356.033766360653,348.572564099976,355.137642851538,2106662.59817678,0.0,1.0
2024-03-25,355.95,358.87,355.03,356.96,1774760,346.71213377127,349.556351865418,345.816010262155,347.695921536712,1822047.05421921,0.0,1.0
2024-03-26,356.39,359.587,356.0,356.46,1637312,347.140714579977,350.254743774153,346.760836135896,347.208897890453,1680936.86269567,0.0,1.0
2024-03-27,364.65,364.81,357.8783,358.72,2262845,355.186345216164,355.342192782967,348.59038916543,349.410244771541,2323136.68687861,0.0,1.0
2024-03-28,366.43,367.22,363.53,364.62,2028629,356.920149396843,357.689646757932,354.095412248545,355.157123797388,2082680.18974603,0.0,1.0
2024-04-01,363.74,367.93,362.64,367.48,1922595,354.299962179974,358.381220335618,353.228510158206,357.942899053986,1973820.99901203,0.0,1.0
2024-04-02,364.83,364.99,361.48,362.31,1967217,355.361673728817,355.51752129562,352.098615298886,352.907074551675,2019631.91634923,0.0,1.0
2024-04-03,375.79,376.07,364.6,365.49,2618575,366.037232054798,366.309965296703,355.137642851538,356.004544941878,2688344.82690735,0.0,1.0
2024-04-04,369.79,381.03,368.88,377.37,2488163,360.192948299699,371.141239867585,359.306565263509,367.576226776975,2554458.10395053,0.0,1.0
2024-04-05,379.3,381.0,371.79,372.5,2066322,369.456138051532,371.11201844881,362.141042884732,362.832616462419,2121377.48944553,0.0,1.0
2024-04-08,373.47,382.01,372.89,379.11,2689034,363.77744233616,372.095806214251,363.2124949065,369.271069065953,2760681.15035008,0.0,1.0
2024-04-09,371.9,377.16,365.51,375.03,2023462,362.248188086909,367.371676845546,356.024025887728,365.296956112486,2077375.5191826,0.0,1.0
2024-04-10,372.07,372.62,364.39,366.2,2148522,362.413776126637,362.949502137521,354.93309292011,356.696118519565,2205767.64239963,0.0,1.0
2024-04-11,371.98,373.37,366.9,372.63,2535736,362.32611187031,363.680037606908,357.377951624326,362.959242610446,2603298.64831167,0.0,1.0
2024-04-12,365.63,372.8425,362.68,368.64,2072870,356.14091156283,363.166227660106,353.267472049906,359.072793913305,2128099.95564436,0.0,1.0
2024-04-15,363.91,374.46,362.1101,372.97,2170956,354.465550219702,364.741749155751,352.712362497901,363.290418689902,2228799.3783044,0.0,1.0
2024-04-16,359.88,363.455,357.18,363.02,2514069,350.54013963086,354.022358701607,347.910211941065,353.598648129362,2581054.34850562,0.0,1.0
2024-04-17,358.32,362.91,352.88,362.65,2313776,349.020625854534,353.491502927185,343.721808583244,353.238250631131,2375424.70245166,0.0,1.0
2024-04-18,357.93,363.48,356.1677,361.15,2380716,348.640747410453,354.04670988392,346.924183866851,351.777179692356,2444148.26496684,0.0,1.0
2024-04-19,354.66,360.95,352.14,358.29,2929591,346.721874244195,352.871089236007,344.258277776887,350.270626298293,2996663.38134822,1.3,1.0
2024-04-22,357.61,362.0,353.24,356.1,2085356,349.605846299178,353.897587764052,345.33365718722,348.129643654085,2133099.79525292,0.0,1.0
2024-04-23,363.25,365.52,359.04,360.0,1810693,355.119609821248,357.338801877117,351.003839532611,351.942352472538,1852148.44255172,0.0,1.0
2024-04-24,363.52,368.17,358.895,363.95,3032711,355.383566585603,359.929488638373,350.862084973976,355.803942173278,3102144.29246673,0.0,1.0
2024-04-25,338.0,341.94,330.32,330.44,6459595,330.434764265883,334.286577790165,322.926660746468,323.043974863959,6607486.09442069,0.0,1.0
2024-04-26,343.38,345.5,338.33,338.44,3324630,335.694347200056,337.76689660906,330.757378088982,330.864916030016,3400746.71772671,0.0,1.0
2024-04-29,349.8,350.9499,343.98,343.98,2213594,341.970652485816,343.094815016672,336.28091778751,336.28091778751,2264273.77779769,0.0,1.0
2024-04-30,334.57,347.77,333.12,347.02,4201677,327.081535740936,339.986088664929,325.663990154588,339.252875430611,4297873.52779041,0.0,1.0
2024-05-01,331.07,338.495,330.74,333.38,3520821,323.659873980786,330.918685000532,323.337260157686,325.918170742485,3601429.47018263,0.0,1.0
2024-05-02,335.44,336.16,329.25,333.52,2492004,327.932063092745,328.63594779769,321.880609865508,326.055037212891,2549057.91729059,0.0,1.0
2024-05-03,336.75,341.61,334.98,338.09,1977087,329.212742208686,333.963963967066,327.482358975696,330.522749854001,2022351.99884202,0.0,1.0
2024-05-06,342.1,342.5499,339.7,340.87,1653860,334.442996613487,334.882826792313,332.09671426367,333.240526909205,1691724.78338326,0.0,1.0
2024-05-07,345.0,348.54,343.395,344.47,1965752,337.278087786182,340.738854252162,335.709011464742,336.759950433931,2010757.48635629,0.0,1.0
2024-05-08,344.5,346.27,338.74,340.0,2260496,336.789278963303,338.519662196293,331.158201323743,332.389999557397,2312249.58940826,0.0,1.0
2024-05-09,351.78,352.88,345.43,345.92,3208947,343.906335424415,344.981714834747,337.698463373858,338.177496020278,3282415.17931589,0.0,1.0
2024-05-10,354.79,357.51,353.5226,355.0,2210787,346.848964538143,349.508084534603,345.609931933911,347.054264243752,2261402.51211199,0.0,1.0
2024-05-13,356.68,358.55,354.37,354.8,2051224,348.696661888624,350.52480688619,346.438365126926,346.858740714601,2098186.35015694,0.0,1.0
2024-05-14,358.18,360.61,357.03,357.72,1563528,350.16308835726,352.53869923645,349.038828064639,349.713384240212,1599324.6508856,0.0,1.0
2024-05-15,360.04,363.31,358.12,361.47,1913878,351.981457178368,355.178266879994,350.104431298514,353.379450411801,1957695.84183183,0.0,1.0
2024-05-16,350.72,358.77,349.61,356.75,2821686,342.870060719912,350.739882768257,341.784905133122,348.765095123827,2886287.9186422,0.0,1.0
2024-05-17,356.27,356.41,351.56,352.97,2104332,348.295838653864,348.43270512427,343.691259542348,345.069700422866,2152510.24685673,0.0,1.0
2024-05-20,362.75,364.4299,354.77,356.4,2247917,354.63080099837,356.273100881477,346.829412185228,348.422928947812,2299382.59579925,0.0,1.0
2024-05-21,359.07,363.24,357.5,362.26,1841136,351.033168061984,355.109833644791,349.498308358145,354.151768351949,1883288.42875402,0.0,1.0
2024-05-22,355.94,359.2,352.56,358.5,2104298,347.973224830764,351.160258355932,344.668877188105,350.475926003902,2152475.46843375,0.0,1.0
2024-05-23,350.7,361.34,348.79,360.4,2749157,342.850508366997,353.252360117852,340.983258663601,352.33339953084,2812098.38215543,0.0,1.0
2024-05-24,348.9,353.91,346.68,352.64,2635223,341.090796604634,345.988661009877,338.920485431054,344.747086599766,2695555.88673866,0.0,1.0
2024-05-28,346.47,349.2317,344.4,348.0,2264877,338.715185725445,341.415072377732,336.691517198728,340.210940723453,2316730.89149912,0.0,1.0
2024-05-29,338.11,345.31,337.72,345.0,3040026,330.542302206916,337.581149256367,330.161031325071,337.278087786182,3109626.7678821,0.0,1.0
2024-05-30,339.25,344.55,338.47,338.47,2746084,331.656786323079,336.838159845591,330.894244559388,330.894244559388,2808955.02645462,0.0,1.0
2024-05-31,338.52,340.885,335.06,339.34,8319505,330.943125441676,333.255191173892,327.560568387357,331.744771911197,8509978.35003022,0.0,1.0
2024-06-03,331.36,341.4,325.75,340.87,3878646,323.943383098056,333.758664261457,318.458948105359,333.240526909205,3967446.79971119,0.0,1.0
2024-06-04,327.57,330.33,324.5001,328.71,3706638,320.238212220637,322.936436922926,317.237023809927,321.3526963368,3791500.71204949,0.0,1.0
2024-06-05,329.45,331.27,326.7,329.48,2616330,322.07613339466,323.855397509938,319.387684868828,322.105461924033,2676230.33540271,0.0,1.0
2024-06-06,328.29,331.03,327.09,330.22,2452154,320.942096925582,323.620769274956,319.768955750673,322.828898981893,2508295.55976467,0.0,1.0
2024-06-07,328.94,332.8799,323.7176,326.2,2499318,321.577548395324,325.429264157842,316.472038002122,318.898876045949,2556539.36981116,0.0,1.0
2024-06-10,329.61,331.91,328.44,328.71,2640555,322.232552217981,324.481072803222,321.088739572445,321.3526963368,2701009.96177826,0.0,1.0
2024-06-11,327.31,328.64,323.725,327.76,3247002,319.98403163274,321.284263101597,316.479272372701,320.42395957333,3321341.44068725,0.0,1.0
2024-06-12,328.73,335.17,326.0,333.15,4817488,321.372248689715,327.66810632839,318.703352516798,325.693318683961,4927783.39354689,0.0,1.0
2024-06-13,326.36,327.89,321.45,327.5,3183935,319.055294869271,320.551049867279,314.255192228603,320.169778985434,3256830.53473776,0.0,1.0
2024-06-14,321.47,322.675,315.85,321.39,4195333,314.274744581519,315.452773844656,308.780533412364,314.196535169858,4291384.28321965,0.0,1.0
2024-06-17,322.4,323.84,318.88,321.47,3198913,315.183928992073,316.591698401963,311.742714879008,314.274744581519,3272151.45295666,0.0,1.0
2024-06-18,325.14,325.6,321.0,323.05,3275381,317.862601341447,318.312305458495,313.815264288013,315.819380461815,3350370.17203551,0.0,1.0
2024-06-20,329.13,331.1,324.58,325.06,4463440,321.763295748018,323.689202510159,317.315135459823,317.784391929786,4565629.53765384,0.0,1.0
2024-06-21,327.84,330.55,326.18,330.53,8265206,320.502168984991,323.151512804993,318.879323693034,323.131960452077,8454436.18563122,0.0,1.0
2024-06-24,330.0,333.67,326.07,329.36,2447399,322.613823099826,326.201679859755,318.771785752001,321.988147806542,2503431.69502099,0.0,1.0
2024-06-25,327.4,329.47,324.37,328.01,2995905,320.072017220858,322.095685747575,317.109835754214,320.66836398477,3064495.62669261,0.0,1.0
2024-06-26,326.73,327.71,323.78,326.25,2198622,319.417013398201,320.375078691043,316.533041343217,318.947756928237,2248958.99694755,0.0,1.0
2024-06-27,327.46,329.23,324.67,326.03,1995103,320.130674279603,321.861057512593,317.403121047941,318.732681046171,2040780.47144396,0.0,1.0
2024-06-28,333.1,334.19,328.32,328.51,8891479,325.644437801673,326.710041035548,320.971425454954,321.157172807648,9095047.57671861,0.0,1.0
2024-07-01,329.08,335.29,325.37,335.11,2950343,321.71441486573,327.785420445881,318.087453399971,327.609449269645,3017890.4941055,0.0,1.0
2024-07-02,327.76,330.09,325.58,328.0,2119862,320.42395957333,322.701808687944,318.29275310558,320.658587808312,2168395.80300171,0.0,1.0
2024-07-03,330.61,331.41,328.26,328.26,1352181,323.210169863738,323.992263980344,320.912768396209,320.912768396209,1383138.90493752,0.0,1.0
2024-07-05,328.35,333.44,326.63,331.57,2280941,321.000753984327,325.976827801231,319.319251633625,324.148682803665,2333162.6734639,0.0,1.0
2024-07-08,329.06,333.26,327.14,330.36,1913367,321.694862512815,325.800856624994,319.817836632961,322.965765452299,1957173.14259229,0.0,1.0
2024-07-09,326.06,330.12,325.83,328.54,1896255,318.762009575543,322.731137217317,318.537157517019,321.186501337021,1939669.3668838,0.0,1.0
2024-07-10,328.48,328.48,321.64,326.1,2904464,321.127844278276,321.127844278276,314.440939581297,318.801114281374,2970961.10386882,0.0,1.0
2024-07-11,331.13,334.43,329.3,330.0,3016860,323.718531039532,326.94466927053,321.929490747796,322.613823099826,3085930.387093,0.0,1.0
2024-07-12,335.59,338.23,333.43,334.95,2451399,328.078705739608,330.659616324407,325.967051624773,327.453030446324,2507523.27419549,0.0,1.0
2024-07-15,345.77,347.9,337.84,339.1,3394255,338.030853373415,340.113178958877,330.278345442561,331.510143676215,3471965.76773279,0.0,1.0
2024-07-16,360.58,362.28,345.26,346.83,4636980,352.509370707077,354.171320704864,337.532268374079,339.067128077917,4743142.70013938,0.0,1.0
2024-07-17,357.8,362.685,356.2,358.97,3060996,349.791593651872,354.567255851395,348.227405418661,350.935406297408,3131076.8717044,0.0,1.0
2024-07-18,356.03,369.23,355.75,356.5,3876297,348.061210418882,360.965763342875,347.78747747807,348.520690712388,3965044.01984098,0.0,1.0
2024-07-19,347.63,356.4854,346.69,355.35,3462657,339.849222194523,348.50641749476,338.930261607511,347.396430419767,3541933.81740627,0.0,1.0
2024-07-22,347.87,348.73,341.375,348.0,2659572,341.462291310022,342.30645025022,335.086928151203,341.589896731215,2709480.18327447,1.41,1.0
2024-07-23,344.17,348.66,341.38,345.73,2027837,337.830444706845,342.237739638809,335.091836052018,339.361709761158,2065890.3637167,0.0,1.0
2024-07-24,336.04,344.82,335.45,342.95,2835754,329.850197981487,338.468471812809,329.271065685305,336.63291690796,2888968.32559574,0.0,1.0
2024-07-25,344.3,348.2,333.95,335.51,3291486,337.958050128038,341.786212763819,327.798695440774,329.329960495086,3353252.36185573,0.0,1.0
2024-07-26,350.48,352.94,346.88,348.64,1894930,344.024215535506,346.438902736537,340.490526948632,342.218108035548,1930489.29816237,0.0,1.0
2024-07-29,344.53,351.38,343.13,350.18,2190368,338.183813565533,344.907637682225,336.809601337304,343.7297414866,2231471.33827493,0.0,1.0
2024-07-30,341.72,345.715,338.62,343.66,1970785,335.425573307445,339.346986058712,332.38267480208,337.329838823705,2007767.75473444,0.0,1.0
2024-07-31,346.2,350.99,340.85,345.35,2568331,339.823052437778,344.524821418647,334.571598565617,338.98870929921,2616527.00080671,0.0,1.0
2024-08-01,331.52,349.83,328.0794,346.3,3747881,325.413455644633,343.386188429543,322.036230935744,339.92121045408,3818211.83963845,0.0,1.0
2024-08-02,320.87,323.4,317.66,322.75,4246740,314.959626908462,317.443024720905,311.808754585166,316.804997614941,4326432.17537222,0.0,1.0
2024-08-05,316.8,320.58,307.05,309.0,4681329,310.964595644968,314.674968661186,301.394189055516,303.308270373406,4769176.45278567,0.0,1.0
2024-08-06,326.44,332.17,310.5,314.05,5071715,320.427028416488,326.051482750597,304.780640617937,308.265250196661,5166888.23905346,0.0,1.0
2024-08-07,325.8,335.18,324.45,333.51,3011727,319.798817112155,329.006039041289,318.473683892077,327.366800169044,3068243.54592869,0.0,1.0
2024-08-08,336.16,336.4299,327.61,330.0,2268337,329.967987601049,330.232916087049,321.575477207222,323.921453796842,2310903.46510201,0.0,1.0
2024-08-09,338.26,338.5,332.48,336.0,1668078,332.029305943393,332.264885182518,326.355772601133,329.810934774966,1699380.30824362,0.0,1.0
2024-08-12,336.03,339.845,333.595,338.26,2127606,329.840382179857,333.585110501781,327.450234482901,332.029305943393,2167531.57832007,0.0,1.0
2024-08-13,338.8,339.52,333.73,337.18,1503929,332.559359231424,333.266096948799,327.582747804909,330.969199367331,1532150.97111558,0.0,1.0
2024-08-14,337.59,341.79,334.6,339.6,1610888,331.371647234169,335.494283918856,328.436722546737,333.344623361841,1641117.10962315,0.0,1.0
2024-08-15,345.64,347.64,340.79,344.5,3232783,339.273367546486,341.236527872527,334.512703755835,338.154366160642,3293447.77104233,0.0,1.0
2024-08-16,343.48,345.84,340.7601,345.25,2483755,337.153154394361,339.46968357909,334.483354508961,338.890551282908,2530363.89035863,0.0,1.0
2024-08-19,344.65,346.1,343.3,343.68,2252755,338.301603185095,339.724894421475,336.976469965017,337.349470426965,2295029.06116943,0.0,1.0
2024-08-20,343.3,346.17,341.82,345.0,1479542,336.976469965017,339.793605032887,335.523731323747,338.645156242153,1507306.33700546,0.0,1.0
2024-08-21,342.97,345.6,341.85,344.58,1433163,336.652548511221,339.234104339965,335.553178728637,338.232892573684,1460057.01214413,0.0,1.0
2024-08-22,342.36,345.14,341.77,343.0,2021578,336.053784611778,338.782577464976,335.474652315596,336.681995916111,2059513.91048772,0.0,1.0
2024-08-23,348.41,349.5439,343.07,344.97,2183912,341.992344598053,343.105358344903,336.750706527523,338.615708837262,2224894.18824357,0.0,1.0
2024-08-26,351.16,354.41,348.935,349.81,1718059,344.69169004636,347.881825576178,342.507674183639,343.366556826282,1750299.22641551,0.0,1.0
2024-08-27,351.12,351.72,347.1,350.35,1211040,344.65242683984,345.241374937652,340.706474584496,343.896610114314,1233765.76424805,0.0,1.0
2024-08-28,348.2,354.43,345.84,350.59,1514474,341.786212763819,347.901457179438,339.46968357909,344.132189353439,1542893.85325324,0.0,1.0
2024-08-29,351.64,356.46,347.49,351.22,1664658,345.16284852461,349.89406491037,341.089290848074,344.750584856142,1695896.13025303,0.0,1.0
2024-08-30,356.1,356.24,349.83,352.59,2974052,349.540696051683,349.678117274506,343.386188429543,346.09534967948,3029861.55592998,0.0,1.0
2024-09-03,340.24,352.63,338.4001,352.21,3107219,333.972834666174,346.134612886001,332.166825324232,345.722349217532,3165527.50051284,0.0,1.0
2024-09-04,336.75,340.85,335.29,338.59,1679647,330.547119897232,334.571598565617,329.114012859221,332.35322739719,1711166.40624748,0.0,1.0
2024-09-05,333.56,336.485,330.56,336.02,2525491,327.415879177196,330.287001154031,324.471138688133,329.830566378226,2572883.0870298,0.0,1.0
2024-09-06,329.36,338.62,328.12,334.2,2676623,323.293242492508,332.38267480208,322.076083090363,328.044090481529,2726851.15371822,0.0,1.0
2024-09-09,334.04,336.36,332.97,333.91,2355801,327.887037655445,330.164303633654,326.836746881013,327.759432234253,2400008.7702977,0.0,1.0
2024-09-10,334.16,335.75,329.39,335.11,1869324,328.004827275008,329.565539734211,323.322689897399,328.937328429878,1904402.78891467,0.0,1.0
2024-09-11,335.0,335.48,326.11,333.0,1934695,328.829354611945,329.300513090195,320.103106962691,326.866194285904,1971000.50804423,0.0,1.0
2024-09-12,339.58,341.04,333.68,335.28,1747566,333.32499175858,334.758098796591,327.533668796758,329.104197057591,1780359.93985658,0.0,1.0
2024-09-13,345.31,347.22,340.3541,342.42,2518723,338.949446092689,340.824264204059,334.084832962775,336.112679421559,2565988.08216421,0.0,1.0
2024-09-16,347.96,351.46,344.29,348.35,1648247,341.550633524694,344.986164095267,337.948234326408,341.933449788272,1679177.16972565,0.0,1.0
2024-09-17,353.69,354.58,349.2352,350.0,2088589,347.175087858803,348.048694203891,342.802344548578,343.553057057256,2127782.40502797,0.0,1.0
2024-09-18,355.12,361.63,352.32,355.0,1990660,348.578747491923,354.968834353187,345.830323035464,348.46095787236,2028015.71893416,0.0,1.0
2024-09-19,373.31,374.69,361.27,363.0,4066612,366.43369065727,367.788271282238,354.6154654945,356.313599176526,4142923.98441033,0.0,1.0
2024-09-20,368.82,371.45,365.84,370.4,5440526,362.026395725306,364.607951554051,359.101286839505,363.577292382879,5542620.15978118,0.0,1.0
2024-09-23,371.17,372.97,366.975,368.99,2442816,364.333109108405,366.099953401843,360.215380324533,362.19326435302,2488656.64978644,0.0,1.0
2024-09-24,385.93,389.43,379.5,380.0,4024264,378.821232314591,382.256762885164,372.509671866368,373.000461947878,4099781.30325664,0.0,1.0
2024-09-25,378.25,388.64,377.92,387.0,2661536,371.282696662592,381.481314556377,370.958775208795,379.871523089023,2711481.03870533,0.0,1.0
2024-09-26,390.96,397.22,386.2,390.01,3906800,383.758580534586,389.903272355095,379.086258958607,382.826079379716,3980113.03323117,0.0,1.0
2024-09-27,391.08,395.56,389.1382,391.0,2683768,383.876370154148,388.273849284481,381.970337793594,383.797843741106,2734130.23317517,0.0,1.0
2024-09-30,391.12,392.755,386.82,389.38,2251585,383.915633360669,385.520516927208,379.69483865968,382.207683877013,2293837.10554106,0.0,1.0
2024-10-01,392.39,395.485,386.63,391.27,2091388,385.162240167705,388.200230772254,379.508338428706,384.062870385122,2130633.92964659,0.0,1.0
2024-10-02,394.05,395.66,388.6357,391.98,1768062,386.79166323832,388.372007300783,381.477093761676,384.759792300867,1801240.55742827,0.0,1.0
2024-10-03,391.09,394.0,388.72,392.34,1866089,383.886185955778,386.742584230169,381.559840969419,385.113161159554,1901107.08254053,0.0,1.0
2024-10-04,397.09,397.46,391.85,396.72,1675430,389.775666933903,390.13885159422,384.632186879674,389.412482273585,1706870.2721579,0.0,1.0
2024-10-07,398.25,401.17,396.1385,396.45,2224513,390.914299923007,393.780513999027,388.841693408788,389.147455629569,2266257.08607868,0.0,1.0
2024-10-08,387.96,395.0,384.8488,394.26,2438847,380.813840045523,387.724164393189,377.759947842333,386.997795072554,2484613.16953946,0.0,1.0
2024-10-09,396.19,396.6,387.5001,388.17,1757882,388.892244787184,389.294692654022,380.36241132855,381.019971879758,1790869.52469604,0.0,1.0
2024-10-10,396.64,396.96,390.5,395.18,1331845,389.333955860543,389.64806151271,383.307053659596,387.900848822533,1356837.72979005,0.0,1.0
2024-10-11,402.02,403.6,396.64,396.64,2110351,394.614857137595,396.165753795168,389.333955860543,389.333955860543,2149952.77971548,0.0,1.0
2024-10-14,393.95,396.29,386.87,393.39,3006132,386.693505222018,388.990402803486,379.743917667831,386.143820330726,3062543.55298794,0.0,1.0
2024-10-15,387.99,392.47,387.59,390.63,2715320,380.843287450414,385.240766580747,380.450655385206,383.434659080789,2766274.32205213,0.0,1.0
2024-10-16,393.62,394.6,386.925,387.4,1551797,386.369583768221,387.331532327981,379.797904576797,380.264155154232,1580917.23779795,0.0,1.0
2024-10-17,394.49,397.12,393.16,395.15,1561648,387.223558510049,389.805114338793,385.918056893231,387.871401417642,1590953.09668255,0.0,1.0
2024-10-18,393.86,396.45,389.72,396.25,3024091,386.605163007346,389.147455629569,382.54142113244,388.951139596965,3080839.56250054,0.0,1.0
2024-10-21,390.48,393.15,389.24,392.29,2376089,384.671450086195,387.301732742746,383.449895594014,386.454525594943,2411968.01195436,1.41,1.0
2024-10-22,388.46,391.29,385.725,389.73,1523872,382.681498413448,385.469401004474,379.987182658516,383.932606643343,1546882.51084573,0.0,1.0
2024-10-23,385.73,390.03,382.6933,386.95,1501236,379.992108281469,384.228144020484,377.000580437593,381.193960281841,1523904.7065974,0.0,1.0
2024-10-24,387.06,388.36,382.219,386.95,1844245,381.302323986792,382.582985954401,376.533335844333,381.193960281841,1872093.15232164,0.0,1.0
2024-10-25,385.97,392.03,384.31,389.61,1606883,380.228538183181,386.198393201421,378.593231363003,383.814391692487,1631146.97932327,0.0,1.0
2024-10-28,390.61,391.57,387.37,388.39,3213934,384.799516282956,385.745235889806,381.607712609837,382.612539692115,3262464.49545136,0.0,1.0
2024-10-29,387.51,389.6,385.55,389.5,2186415,381.745630052503,383.804540446582,379.814785855184,383.706027987536,2219429.92912184,0.0,1.0
2024-10-30,379.24,388.26,367.2,374.0,4037464,373.598649689327,382.484473495354,361.737749620085,368.436596835272,4098429.82203836,0.0,1.0
2024-10-31,376.2,378.9132,372.75,377.35,2394488,370.603870934303,373.276710973162,367.205191097186,371.736764213342,2430644.83738133,0.0,1.0
2024-11-01,379.63,383.265,376.94,378.07,1633361,373.98284827961,377.563776165964,371.332863131249,372.446053918479,1658024.79788164,0.0,1.0
2024-11-04,376.52,381.485,375.3,378.1,1793751,370.919110803253,375.810254394929,369.717258802881,372.475607656193,1820836.69147542,0.0,1.0
2024-11-05,383.37,386.07,375.65,377.13,1724115,377.667214247963,380.327050642228,370.062052409545,371.520036803438,1750149.18588095,0.0,1.0
2024-11-06,416.88,418.3041,404.01,405.17,4720049,410.678739274567,412.081655203853,398.000185795236,399.142930320179,4791321.8750885,0.0,1.0
2024-11-07,408.21,418.5,407.54,414.92,3211102,402.137709075204,412.274641111126,401.47767559959,408.747895077248,3259589.73217024,0.0,1.0
2024-11-08,393.37,403.06,392.4,400.96,3345862,387.518460152649,397.06431743429,386.562889299895,394.995555794306,3396384.61202995,0.0,1.0
2024-11-11,396.54,402.08,395.0101,397.91,1859182,390.641305104435,396.098895335631,389.134162993477,391.990925793377,1887255.70144945,0.0,1.0
2024-11-12,393.01,398.73,391.15,397.79,1737372,387.163815300081,392.798727957561,385.331483561809,391.872710842521,1763606.36696065,0.0,1.0
2024-11-13,387.07,391.2,385.67,388.95,2002200,381.312175232697,385.380739791332,379.933000806041,383.164209462778,2032433.27734568,0.0,1.0
2024-11-14,387.36,390.175,386.205,388.5,1372462,381.597861363933,384.370987086102,380.460042461941,382.720903397067,1393186.21550914,0.0,1.0
2024-11-15,384.07,388.49,382.2,385.99,2165453,378.356801461291,382.711052151162,376.514618477114,380.248240674991,2198151.40232146,0.0,1.0
2024-11-18,384.46,386.3,382.92,386.0,1626303,378.741000051574,380.553629298036,377.223908182252,380.258091920895,1650860.22187949,0.0,1.0
2024-11-19,382.33,383.25,378.03,378.03,1793407,376.642684673875,377.548999297107,372.40664893486,372.40664893486,1820487.49706557,0.0,1.0
2024-11-20,381.5,386.2,378.47,384.01,1859725,375.825031263786,380.455116838989,372.840103754667,378.297693985863,1887806.90076501,0.0,1.0
2024-11-21,389.59,392.02,379.0,383.92,1833547,383.794689200678,386.188541955517,373.362219787615,378.209032772721,1861233.61221523,0.0,1.0
2024-11-22,397.49,398.16,387.89,390.36,1893407,391.57717346538,392.237206940994,382.119977396881,384.553235135339,1921997.4999297,0.0,1.0
2024-11-25,405.65,407.15,400.0,400.0,4398020,399.615790123604,401.093477009307,394.049836187456,394.049836187456,4464430.22796516,0.0,1.0
2024-11-26,407.83,408.41,401.76,403.65,1796714,401.763361730826,402.334733993298,395.783655466681,397.645540942667,1823844.43286029,0.0,1.0
2024-11-27,403.7,412.1199,403.24,408.395,1371922,397.69479717219,405.989447711477,397.241639860575,402.319957124441,1392638.06149368,0.0,1.0
2024-11-29,406.11,411.19,405.0,407.33,1962112,400.06894743522,405.0733803548,398.9754591398,401.270799435591,1991739.9473975,0.0,1.0
2024-12-02,402.51,408.145,400.79,407.46,1548651,396.522498909533,402.073675976823,394.828084613927,401.398865632352,1572035.67445543,0.0,1.0
2024-12-03,399.26,405.53,396.595,403.52,1716152,393.32084399051,399.497575172748,390.695486956911,397.517474745906,1742065.94435288,0.0,1.0
2024-12-04,399.51,401.47,396.1292,398.57,1193925,393.567125138127,395.497969335445,390.23661592267,392.641108023086,1211953.3016956,0.0,1.0
2024-12-05,394.98,401.43,394.21,400.5,1291385,389.104510743304,395.458564351826,388.345964808643,394.542398482691,1310884.95048699,0.0,1.0
2024-12-06,395.03,399.74,392.74,398.15,1331099,389.153766972827,393.793703793934,386.897831660654,392.227355695089,1351198.63302445,0.0,1.0
2024-12-09,399.26,409.71,398.44,402.54,1739787,393.32084399051,403.615395960907,392.513041826325,396.552052647247,1766057.83352982,0.0,1.0
2024-12-10,388.39,395.4657,385.61,390.72,2250982,382.612539692115,389.582985756894,379.873893330613,384.907879987907,2284971.89267113,0.0,1.0
2024-12-11,388.87,391.35,387.425,390.48,1651616,383.08539949554,385.528508479903,381.661894462313,384.671450086195,1676555.44890449,0.0,1.0
2024-12-12,380.78,389.87,380.15,389.05,1804628,375.115741558649,384.070524086009,374.495113066654,383.262721921825,1831877.93448695,0.0,1.0
2024-12-13,380.51,382.89,378.89,380.6,2035063,374.849757919222,377.194354444538,373.253856082663,374.938419132365,2065792.50958692,0.0,1.0
2024-12-16,378.92,382.315,377.76,381.77,1311206,373.283409820377,376.627907805018,372.140665295434,376.091014903213,1331005.24815469,0.0,1.0
2024-12-17,375.8,378.89,373.83,376.03,2138650,370.209821098115,373.253856082663,368.269125654892,370.436399753923,2170943.67625379,0.0,1.0
2024-12-18,363.89,381.155,363.03,378.7,2820729,358.476987225634,375.485163280075,357.629780077831,373.066682410474,2863322.08868944,0.0,1.0
2024-12-19,360.37,369.57,360.01,368.44,2619200,355.009348667184,364.072494899496,354.654703814615,362.959304112266,2658749.99501738,0.0,1.0
2024-12-20,366.04,371.49,357.24,358.5,5141960,360.595005095141,365.963934113195,351.925908699017,353.167165683008,5219603.7432726,0.0,1.0
2024-12-23,365.39,366.35,361.495,364.87,1804875,359.954674111337,360.900393718187,356.117613831461,359.442409324293,1832128.66419403,0.0,1.0
2024-12-24,367.57,367.57,362.66,364.45,886018,362.102245718558,362.102245718558,357.265283979357,359.028656996296,899396.897176738,0.0,1.0
2024-12-26,367.12,367.49,363.865,365.05,1098408,361.658939652847,362.023435751321,358.452359110872,359.619731750577,1114993.99225987,0.0,1.0
2024-12-27,364.86,367.4,361.7468,363.39,1245823,359.432558078388,361.934774538179,356.365668203341,357.984424930399,1264634.96298203,0.0,1.0
2024-12-30,363.01,364.8199,358.74,360.43,1422636,357.610077586021,359.393054582311,353.40359558472,355.068456142612,1444117.84434619,0.0,1.0
2024-12-31,362.76,365.7677,361.8,363.5,1168071,357.363796438404,360.326755669157,356.418076831554,358.092788635351,1185708.90555511,0.0,1.0
2025-01-02,359.77,368.85,358.09,365.51,1803731,354.418273912903,363.363205194358,352.763264600916,360.072889062193,1830967.38976126,0.0,1.0
2025-01-03,363.79,364.48,359.49,361.59,1391959,358.378474766587,359.05821073401,354.142439027572,356.211200667556,1412977.62076756,0.0,1.0
2025-01-06,364.2,370.84,362.5801,367.0,1590975,358.782375848679,365.323603129391,357.186572524579,361.540724701991,1614998.76806765,0.0,1.0
2025-01-07,363.0,366.09,361.09,364.13,1607627,357.600226340117,360.644261324665,355.718638372321,358.713417127346,1631902.21374458,0.0,1.0
2025-01-08,361.07,362.88,357.7,362.45,1828830,355.698935880512,357.48201138926,352.379066010633,357.058407815359,1856445.38538013,0.0,1.0
2025-01-10,351.0,359.85,349.8,357.83,2774045,345.778731254493,354.49708388014,344.596581745931,352.507132207394,2815933.15895235,0.0,1.0
2025-01-13,362.5,363.195,351.8,352.96,2745954,357.107664044882,357.792325635258,346.566830926868,347.709575451811,2787417.98404779,0.0,1.0
2025-01-14,371.57,372.0,365.18,365.49,2331660,366.042744080433,366.466347654334,359.747797947338,360.053186570384,2366868.13278185,0.0,1.0
2025-01-15,374.89,379.94,374.33,379.14,1984512,369.313357720789,374.288236902655,368.761687950126,373.50013723028,2014478.18803907,0.0,1.0
2025-01-16,380.55,381.42,374.72,376.31,1974718,374.889162902841,375.746221296549,369.145886540409,370.712234639254,2004536.29835856,0.0,1.0
2025-01-17,386.02,386.845,382.0,384.7,2605870,380.277794412705,381.090522199841,376.317593559021,378.977429953286,2645218.71163559,0.0,1.0
2025-01-21,398.36,402.58,390.8,391.0,3144508,393.823257531649,397.995197853929,386.349354963772,386.547077253928,3180731.92205855,1.41,1.0
2025-01-22,397.61,400.4819,395.111,398.68,1994791,393.081798943566,395.920992169053,390.611258928073,394.139613195897,2017770.4784135,0.0,1.0
2025-01-23,406.4,409.59,397.27,397.37,2587401,401.771693595898,404.925364123878,392.745671050301,392.844532195379,2617207.19294281,0.0,1.0
2025-01-24,407.63,409.4,405.28,405.73,1938183,402.987685680354,404.73752794823,400.664448771027,401.109323923877,1960510.3688371,0.0,1.0
2025-01-27,394.98,399.54,389.92,397.19,2964352,390.481750828021,394.989819043566,385.479376887088,392.666582134239,2998500.5713511,0.0,1.0
2025-01-28,390.29,396.88,386.48,394.04,1788939,385.845163123876,392.360112584498,382.078553496414,389.552456064291,1809547.11640597,0.0,1.0
2025-01-29,393.23,399.36,391.12,391.94,2675819,388.751680789161,394.811868982426,386.665710628021,387.476372017658,2706643.74552419,0.0,1.0
2025-01-30,374.98,380.81,373.16,373.5,4234597,370.709521812475,376.473126570507,368.91024897206,369.246376865325,4283378.46650521,0.0,1.0
2025-01-31,371.44,378.0,371.28,377.46,2859000,367.209837276723,373.695128393823,367.051659444599,373.161278210403,2891934.94345233,0.0,1.0
2025-02-03,361.55,368.55,359.69,364.14,3079283,357.432470028536,364.352750183977,355.59365273009,359.992973686049,3114755.54686209,0.0,1.0
2025-02-04,361.95,369.66,359.41,369.66,2709817,357.827914608847,365.45010889434,355.316841523872,365.45010889434,2741033.39372548,0.0,1.0
2025-02-05,358.85,363.0,357.2,362.87,2134445,354.763219111437,358.865956632163,353.132010217655,358.737437143562,2159033.25651525,0.0,1.0
2025-02-06,365.45,367.5382,362.515,363.9,3007274,361.288054686567,363.352473118081,358.386480078536,359.755706937862,3041917.02173336,0.0,1.0
2025-02-07,363.88,369.5299,362.58,369.25,1804954,359.735934708847,365.321490544594,358.450739822836,365.044778199521,1825746.60508012,0.0,1.0
2025-02-10,363.22,366.235,361.55,365.33,1944675,359.083451151334,362.064114675428,357.432470028536,361.169421312474,1967077.1550046,0.0,1.0
2025-02-11,362.23,364.4199,360.9775,361.74,1516854,358.104725815064,360.269686031122,356.866489972966,357.620306204184,1534327.76730166,0.0,1.0
2025-02-12,352.04,358.93,351.44,357.0,2833093,348.030775131644,354.842308027499,347.437608261177,352.934287927499,2865729.5014866,0.0,1.0
2025-02-13,353.7,357.5882,350.42,352.57,3547192,349.671870139934,353.515789182846,346.429224581384,348.554739200556,3588054.73799739,0.0,1.0
2025-02-14,353.32,358.8762,352.8,356.6,2045278,349.296197788639,354.789120731447,348.782119834234,352.538843347188,2068839.07564683,0.0,1.0
2025-02-18,354.0,356.93,351.11,355.47,3120367,349.968453575167,352.865085125945,347.111366482421,351.42171240781,3156312.82395786,0.0,1.0
2025-02-19,353.0,353.8533,349.59,351.87,2211123,348.97984212439,349.823424275338,345.608677077239,347.862711185011,2236594.56732114,0.0,1.0
2025-02-20,349.15,356.8514,347.4518,355.0,2174066,345.173688038897,352.787380265914,343.494828073187,350.957065025944,2199110.68022792,0.0,1.0
2025-02-21,340.04,352.0,337.5989,350.53,3225242,336.167437722316,347.991230673613,333.754138309823,346.53797184097,3262395.95693952,0.0,1.0
2025-02-24,338.92,345.45,336.23,343.39,2513291,335.060192897445,341.515825671021,332.400828094854,339.47928608242,2542243.46483535,0.0,1.0
2025-02-25,342.36,344.23,336.38,341.0,3323544,338.461016288119,340.309719701073,332.549119812471,337.116504715062,3361830.37065454,0.0,1.0
2025-02-26,342.58,348.78,340.12,345.45,2397754,338.67851080729,344.80790180211,336.246526638378,341.515825671021,2425375.50836048,0.0,1.0
2025-02-27,340.0,346.92,338.46,343.65,1971027,336.127893264285,342.969084503664,334.605431630088,339.736325059622,1993732.72325569,0.0,1.0
2025-02-28,343.95,344.9,338.74,341.98,3210269,340.032908494855,340.972089373094,334.882242836305,338.085343936824,3247250.47183693,0.0,1.0
2025-03-03,332.04,348.15,330.03,347.63,2569655,328.258546116097,344.18507658812,326.271437100035,343.670998633716,2599256.76359461,0.0,1.0
2025-03-04,326.75,331.92,318.68,327.39,3500232,323.028791541485,328.139912742004,315.050697133713,323.661502869983,3540553.77089543,0.0,1.0
2025-03-05,338.49,339.51,328.65,329.12,3189095,334.635089973611,335.643473653404,324.907153297962,325.371800679828,3225832.55281186,0.0,1.0
2025-03-06,341.01,341.91,332.5201,335.27,2234096,337.12639082957,338.016141135269,328.733178473616,331.451761102108,2259832.21036274,0.0,1.0
2025-03-07,350.3,352.115,339.4,339.4,3063803,346.310591207291,348.104920990452,335.534726393818,335.534726393818,3099097.22125011,0.0,1.0
2025-03-10,345.21,352.41,341.85,345.0,2793024,341.278558922835,348.396561368431,337.956824448223,341.070950518171,2825198.91692934,0.0,1.0
2025-03-11,339.77,345.15,336.37,343.92,3191100,335.900512630606,341.219242235788,332.539233697963,340.003250151332,3227860.64989532,0.0,1.0
2025-03-12,338.13,344.91,335.45,343.03,1816667,334.279189851331,340.981975487601,331.629711163248,339.12338596014,1837594.53582257,0.0,1.0
2025-03-13,333.31,340.65,331.67,336.03,2490395,329.514082658585,336.77049070729,327.89275987931,332.203105804699,2519083.70881391,0.0,1.0
2025-03-14,339.64,341.99,336.95,337.72,1936119,335.771993142005,338.095230051332,333.112628339414,333.873859156513,1958422.59208884,0.0,1.0
2025-03-17,342.64,344.3625,339.0015,339.74,1684083,338.737827494337,340.440710718301,335.140764730684,335.870854287083,1703483.20229941,0.0,1.0
2025-03-18,336.71,342.0,335.35,342.0,3310243,332.875361591227,338.105116165839,331.53085001817,338.105116165839,3348376.1465612,0.0,1.0
2025-03-19,338.62,342.0,336.67,336.93,2407288,334.763609462212,338.105116165839,332.835817133196,333.092856110398,2435019.33758429,0.0,1.0
2025-03-20,336.25,339.7797,333.61,334.57,2782873,332.42060032387,335.910102161679,329.810666093818,330.759733086564,2814930.98002449,0.0,1.0
2025-03-21,335.78,335.95,329.21,331.21,6766101,331.955952942005,332.124016888637,325.460775710398,327.437998611952,6844044.74040844,0.0,1.0
2025-03-24,341.67,343.15,339.29,340.55,2277496,337.778874387083,339.242019334233,335.425979134233,336.671629562212,2303732.16718185,0.0,1.0
2025-03-25,342.62,344.81,340.83,343.58,1678009,338.718055265321,340.883114342524,336.94844076843,339.667122258068,1697339.23138423,0.0,1.0
2025-03-26,341.11,347.27,338.79,343.36,1705089,337.225251974648,343.315098511436,334.931673408844,339.449627738897,1724731.18600776,0.0,1.0
2025-03-27,339.3,341.995,336.63,341.08,1481115,335.435865248741,338.100173108586,332.796272675165,337.195593631124,1498177.06322889,0.0,1.0
2025-03-28,329.69,338.25,328.05,337.0,1965493,325.935309206771,334.397823225425,324.313986427496,333.162058911953,1988134.97300138,0.0,1.0
2025-03-31,329.8,331.98,322.0,325.63,2837768,326.044056466356,328.199229429051,318.332887150293,321.921546716615,2870458.35628221,0.0,1.0
2025-04-01,330.57,332.2087,323.89,327.01,1955410,326.805287283455,328.425324867844,320.201362792262,323.285830518688,1977935.819439,0.0,1.0
2025-04-02,334.66,336.35,326.1,326.13,1747616,330.848708117134,332.519461468948,322.38619409848,322.415852442004,1767748.08609178,0.0,1.0
2025-04-03,305.76,324.7,305.0,319.67,4638692,302.27783718967,321.002138067392,301.526492487079,316.029422469982,4692128.53680055,0.0,1.0
2025-04-04,288.08,294.2914,281.5013,285.0,7216842,284.799186739927,290.939847905285,278.295408588698,281.754263471533,7299978.16060664,0.0,1.0
2025-04-07,280.06,294.3492,267.3,276.0,7824699,276.870522904693,290.99698964714,264.255840792775,272.856760414537,7914837.51664795,0.0,1.0
2025-04-08,273.94,291.78,268.275,289.89,4989008,270.820220825936,288.457049107803,265.219736957282,286.588573465834,5046480.08687066,0.0,1.0
2025-04-09,301.01,301.8566,269.13,270.76,6457333,297.581932798478,298.418891252706,266.064999747697,267.676436412464,6531719.81259455,0.0,1.0
2025-04-10,289.16,298.27,279.8,296.68,4116825,285.866887106767,294.873137423348,276.613483927491,293.301245216612,4164249.76340612,0.0,1.0
2025-04-11,293.45,295.41,284.14,288.95,3197931,290.108030230601,292.045708674125,280.904057623864,285.659278702103,3234770.34125549,0.0,1.0
2025-04-14,298.12,302.48,295.71,298.67,2758813,294.724845705731,299.03519163112,292.342292109358,295.268582003659,2790593.81502293,0.0,1.0
2025-04-15,293.43,301.73,292.39,296.83,3611291,290.088258001586,298.293733043037,289.060102092777,293.449536934228,3652892.14196394,0.0,1.0
2025-04-16,290.14,295.7309,287.61,292.71,3017437,286.835726328528,292.362954088679,284.334539358062,289.376457757026,3052197.09687512,0.0,1.0
2025-04-17,294.25,297.695,291.9,292.17,2717624,290.898919391223,294.304685839151,288.575682481896,288.842607573606,2748930.32835421,0.0,1.0
2025-04-21,284.74,291.0,282.4563,289.33,2978308,282.891166639927,289.110520096294,280.622294836683,287.451363503301,2997772.71235696,1.41,1.0
2025-04-22,291.17,293.2336,287.0,287.5,2231223,289.279416276419,291.329617201748,285.136492328647,285.633245799603,2245805.14325021,0.0,1.0
2025-04-23,295.77,305.36,295.18,301.34,2458327,293.849548209212,303.377279782145,293.263379113485,299.38338187566,2474393.37994941,0.0,1.0
2025-04-24,306.86,308.21,297.07,297.43,2874396,304.867540195013,306.208774566593,295.141107233698,295.498769732786,2893181.596164,0.0,1.0
2025-04-25,306.45,307.99,303.91,305.1,2162570,304.460202348829,305.990203039373,301.936694716373,303.118967977248,2176703.46201998,0.0,1.0
2025-04-28,307.06,311.43,303.8501,306.45,2189801,305.066241583395,309.407866919549,301.877183650553,304.460202348829,2204112.43004149,0.0,1.0
2025-04-29,307.4,308.67,302.91,305.0,2651012,305.404033943645,306.665787759873,300.943187774462,303.019617283057,2668337.67150035,0.0,1.0
2025-04-30,309.27,316.05,302.175,315.21,5124833,307.26189192502,313.997868991181,300.212960172157,313.163323159975,5158326.31238491,0.0,1.0
2025-05-01,313.96,318.89,311.0167,311.375,2961232,311.921439482586,316.81942870621,308.997250500457,309.353224037744,2980585.11227121,0.0,1.0
2025-05-02,323.68,324.67,318.48,318.48,3765238,321.578326957967,322.561898830459,316.412090860026,316.412090860026,3789845.68819931,0.0,1.0
2025-05-05,323.11,326.47,319.38,319.38,1829247,321.012028001077,324.3502113259,317.306247107747,317.306247107747,1841202.03174448,0.0,1.0
2025-05-06,320.89,324.1,319.85,321.55,1724184,318.806442590033,321.99559987357,317.773195370445,319.462157171695,1735452.39319858,0.0,1.0
2025-05-07,320.29,322.8,318.11,322.74,1555975,318.210338424886,320.704040849085,316.044493291519,320.64443043257,1566144.06438476,0.0,1.0
2025-05-08,324.25,328.87,322.9,324.88,2553435,322.144625914857,326.734627986488,320.803391543276,322.770535288261,2570122.95765824,0.0,1.0
2025-05-09,325.62,327.74,323.31,325.65,1646273,323.505730425276,325.611965142128,321.21072938946,323.535535633533,1657032.20637021,0.0,1.0
2025-05-12,342.55,351.0,339.73,343.11,4592046,340.32580295184,348.720936610994,337.524113375649,340.882166839311,4622057.28644853,0.0,1.0
2025-05-13,352.54,355.33,348.0672,348.93,4132547,350.250937301538,353.022821669471,345.807179451755,346.664377241236,4159555.23375441,0.0,1.0
2025-05-14,349.66,352.43,348.7807,351.72,2052201,347.389637308832,350.141651537927,346.516046654809,349.43626160917,2065613.14614596,0.0,1.0
2025-05-15,349.81,351.34,348.5,349.44,1580642,347.538663350119,349.058728971244,346.237169256214,347.171065781611,1590972.27540111,0.0,1.0
2025-05-16,353.58,354.22,348.24,351.54,2561699,351.284184521126,351.920028963949,345.978857451317,349.257430359626,2578440.96697592,0.0,1.0
2025-05-19,352.57,352.96,348.54,349.7,2277960,350.280742509795,350.66821021714,346.276909533891,347.429377586508,2292847.5926065,0.0,1.0
2025-05-20,349.49,352.461,347.485,350.84,2266041,347.220741128707,350.172450253126,345.228759710174,348.561975500288,2280850.69606034,0.0,1.0
2025-05-21,342.51,348.42,341.65,346.64,2093731,340.286062674164,346.157688700861,339.431646704119,344.389246344259,2107414.56518797,0.0,1.0
2025-05-22,345.19,347.37,340.59,342.0,2174286,342.948661278487,345.114506411854,338.378529345693,339.779374133789,2188496.03186097,0.0,1.0
2025-05-23,343.39,344.94,336.2409,337.63,1936728,341.160348783046,342.700284543009,334.057668304625,335.437748797635,1949385.47311349,0.0,1.0
2025-05-27,351.51,353.34,346.615,349.95,2240068,349.227625151368,351.045742855067,344.364408670711,347.677754321986,2254707.94968957,0.0,1.0
2025-05-28,349.49,352.8,348.86,352.49,1924390,347.220741128707,350.509249106435,346.594831755303,350.201261954442,1936966.83819559,0.0,1.0
2025-05-29,351.79,353.09,348.74,352.2,2290340,349.505807095104,350.797366119589,346.475610922273,349.913144941287,2305308.50201512,0.0,1.0
2025-05-30,348.03,353.24,347.02,351.83,4867154,345.770220993516,350.946392160876,344.766778982185,349.54554737278,4898963.25297419,0.0,1.0
2025-06-02,344.67,346.47,339.5,346.47,2552788,342.432037668693,344.220350164134,337.295606779009,344.220350164134,2569471.729194,0.0,1.0
2025-06-03,349.4,350.84,344.9182,346.0,2614301,347.131325503935,348.561975500288,342.678626091675,343.753401901435,2631386.74700116,0.0,1.0
2025-06-04,349.33,351.73,349.33,350.3,1616391,347.061780018001,349.446196678589,347.061780018001,348.025481751655,1626954.91275563,0.0,1.0
2025-06-05,348.96,351.51,345.85,351.0,1753704,346.694182449494,349.227625151368,343.604375860148,348.720936610994,1765165.32096454,0.0,1.0
2025-06-06,353.35,357.44,352.26,353.57,1608073,351.055677924486,355.119121316905,349.972755357802,351.274249451707,1618582.5505213,0.0,1.0
2025-06-09,358.07,360.46,353.925,355.22,2147099,355.745030690309,358.119512281478,351.626944416085,352.913535905861,2161131.35140117,0.0,1.0
2025-06-10,358.57,360.355,356.085,359.44,1894523,356.241784161265,358.015194052577,353.772919410614,357.106135200728,1906904.64261341,0.0,1.0
2025-06-11,363.14,364.29,357.745,360.94,2551804,360.782110885801,361.924643869,355.422140934188,358.596395613595,2568481.29826847,0.0,1.0
2025-06-12,360.96,362.0,357.87,359.85,1571922,358.616265752434,359.649512972022,355.546329301927,357.513473046912,1582195.28589843,0.0,1.0
2025-06-13,357.05,360.38,355.7,357.23,1609882,354.731653609559,358.040031726125,353.390419237978,354.910484859103,1620403.37322891,0.0,1.0
2025-06-16,362.44,364.6099,360.2,361.0,1579789,360.086656026463,362.242466739717,357.861200476581,358.65600603011,1590113.70062522,0.0,1.0
2025-06-17,357.68,362.39,357.03,360.72,1560105,355.357562982963,360.036980679367,354.711783470721,358.377824086375,1570301.05597261,0.0,1.0
2025-06-18,359.8,364.23,356.96,357.13,2000469,357.463797699816,361.865033452485,354.642237984787,354.811134164912,2013543.05200001,0.0,1.0
2025-06-20,360.52,364.25,359.14,362.95,6268337,358.179122697993,361.884903591323,356.808083118154,360.593344566838,6309303.67526042,0.0,1.0
2025-06-23,366.23,367.1,357.733,359.92,2927378,363.852047336308,364.716398375771,355.410218850885,357.583018532846,2946509.85967674,0.0,1.0
2025-06-24,373.02,374.105,367.917,369.89,3842180,370.597959471888,371.675914503863,365.528093547313,367.488282743705,3867290.54213456,0.0,1.0
2025-06-25,371.58,374.19,369.513497,373.0,1737892,369.167309475536,371.760362593925,367.114224399554,370.57808933305,1749249.98174247,0.0,1.0
2025-06-26,381.88,382.33,373.043,374.0,2575085,379.400430977226,379.847509101086,370.620810131552,371.571596274962,2591914.45109093,0.0,1.0
2025-06-27,384.71,387.49,382.75,383.02,4455001,382.212055622836,384.97400492135,380.264782016689,380.533028891005,4484116.62975185,0.0,1.0
2025-06-30,388.21,389.15,384.81,386.31,2791538,385.689329919526,386.623226444923,382.311406317027,383.801666729894,2809782.07824965,0.0,1.0
2025-07-01,390.92,393.89,384.25,386.59,2393985,388.381733732107,391.332449349585,381.755042429556,384.07984867363,2409630.87323134,0.0,1.0
2025-07-02,398.43,398.635,389.42,392.7,2713685,395.842970865864,396.046639788956,386.89147331924,390.15017608871,2731420.27047989,0.0,1.0
2025-07-03,397.86,402.42,397.59,398.92,1737838,395.276671908974,399.807063564091,395.008425034658,396.3297892674,1749195.62882583,0.0,1.0
2025-07-07,391.51,398.06,388.09,398.06,3012875,388.967902827835,395.475373297356,385.570109086497,395.475373297356,3032565.62475825,0.0,1.0
2025-07-08,394.29,395.95,391.52,392.43,2003569,391.729852126349,393.379073649923,388.977837897254,389.881929214394,2016663.31202963,0.0,1.0
2025-07-09,402.18,403.76,396.88,399.72,3100968,399.568621898032,401.138362866253,394.303035105901,397.12459482093,3121234.3559807,0.0,1.0
2025-07-10,408.33,412.0,403.44,404.66,3383755,405.678689590789,409.324860067605,400.820440644841,402.032519113973,3405869.50856038,0.0,1.0
2025-07-11,405.92,406.88,401.7,405.45,2072955,403.284337860782,404.238104525017,399.091738565915,402.817389598084,2086502.78377654,0.0,1.0
2025-07-14,405.77,406.79,402.226,404.0,2497731,403.135311819495,404.148688900245,399.61432321736,401.376804532312,2514054.9045324,0.0,1.0
2025-07-15,404.64,408.75,403.02,406.26,2167235,402.012648975135,406.095962506392,400.403167729238,403.622130221032,2181398.95009682,0.0,1.0
2025-07-16,412.88,413.07,403.32,405.0,3242126,410.199146176487,410.38791249545,400.701219811812,402.370311474223,3263314.89316184,0.0,1.0
2025-07-17,418.07,419.9,412.88,414.86,2445031,415.355447205009,417.173564908707,410.199146176487,412.166289921472,2461010.48402881,0.0,1.0
2025-07-18,413.71,419.9,412.16,418.7,2526690,411.023756938274,417.173564908707,409.483821178311,415.981356578413,2543203.16588654,0.0,1.0
2025-07-21,410.07,417.43,409.84,417.22,1833690,408.907587152002,416.246723985808,408.678239125946,416.037319266365,1838902.68101209,1.51,1.0
2025-07-22,417.19,418.52,410.375,410.375,2185012,416.007404306445,417.333634196249,409.21172257786,409.21172257786,2191223.39372717,0.0,1.0
2025-07-23,427.59,428.16,419.45,420.0,3254863,426.377923745518,426.946307984006,418.260997953782,418.809438885656,3264115.68859897,0.0,1.0
2025-07-24,429.52,430.16,424.5,427.04,2511355,428.302452833731,428.940638645366,423.296682873716,425.829482813644,2518494.09795173,0.0,1.0
2025-07-25,433.75,434.87,428.62,429.69,2218847,432.520462182508,433.637287352869,427.405004036119,428.471970939946,2225154.57741255,0.0,1.0
2025-07-28,432.94,436.4,431.12,431.25,2550479,431.712758264657,435.16295030881,429.897917362819,430.027548855807,2557729.31682292,0.0,1.0
2025-07-29,430.05,435.21,424.8,434.55,2384032,428.830950458991,433.976323565301,423.59583247292,433.318194447052,2390809.15335668,0.0,1.0
2025-07-30,434.12,436.83,426.43,430.0,3172623,432.889413354859,435.591731401002,425.221211961929,428.781092192457,3181641.90268836,0.0,1.0
2025-07-31,438.02,441.15,433.68,434.13,4116363,436.778358144512,439.899485629541,432.45066060936,432.899385008166,4128064.69835084,0.0,1.0
2025-08-01,428.69,430.86,421.29,426.97,4027733,427.474805609266,429.638654376842,420.095782162233,425.759681240496,4039182.74741143,0.0,1.0
2025-08-04,433.7,436.8916,429.99,430.86,4059537,432.470603915974,435.653156785372,428.77112053915,429.638654376842,4071077.15751722,0.0,1.0
2025-08-05,434.23,439.74,426.57,427.65,4329916,432.999101541234,438.493482513282,425.360815108224,426.437753665359,4342224.77133928,0.0,1.0
2025-08-06,427.72,434.71,425.54,433.34,2630801,426.507555238506,433.477740899961,424.333734817624,432.111624396929,2638279.65038217,0.0,1.0
2025-08-07,417.12,427.33,409.96,426.84,4261088,415.937602733297,426.118660759541,408.797898965627,425.630049747508,4273201.11209006,0.0,1.0
2025-08-08,416.52,421.8999,415.76,420.52,2965513,415.339303534889,420.703953297415,414.581457883572,419.327964857609,2973943.14539327,0.0,1.0
2025-08-11,408.54,418.29,406.8,416.98,3416162,407.381924196062,417.104286170193,405.646856520678,415.797999587002,3425873.21770398,0.0,1.0
2025-08-12,412.71,418.19,409.64,411.0,2765814,411.540103624998,417.004569637125,408.47880605981,409.834950909535,2773676.45555179,0.0,1.0
2025-08-13,413.7,415.54,410.54,415.18,4403194,412.527297302371,414.362081510822,409.376254857422,414.003101991778,4415711.08072593,0.0,1.0
2025-08-14,417.5,419.24,407.0,409.3,3676023,416.316525558956,418.051593234339,405.846289586814,408.139769847378,3686472.93171806,0.0,1.0
2025-08-15,407.79,416.555,407.1,415.72,3107741,406.634050198051,415.374204321463,405.946006119882,414.541571270345,3116575.4608419,0.0,1.0
2025-08-18,412.64,413.14,405.46,407.0,3185165,411.47030205185,411.96888471719,404.310654977567,405.846289586814,3194219.55617681,0.0,1.0
2025-08-19,416.09,421.88,414.06,419.31,3543629,414.910522442696,420.684109707334,412.886276821416,418.121394807487,3553702.5716518,0.0,1.0
2025-08-20,420.59,421.92,412.05,414.8,4060195,419.397766430757,420.723996320562,410.881974506749,413.624179166119,4071737.02803193,0.0,1.0
2025-08-21,417.89,420.58,414.16,419.93,2504344,416.705420037921,419.38779477745,412.985993354484,418.739637312508,2511463.16758914,0.0,1.0
2025-08-22,435.67,437.84,420.05,421.61,3785096,434.435019617414,436.598868384989,418.85929715219,420.414875068051,3795855.99653601,0.0,1.0
2025-08-25,432.3,436.8993,432.17,435.0,1858079,431.074572453021,435.660834958419,430.944940960033,433.766918845858,1863361.01229339,0.0,1.0
2025-08-26,431.26,432.185,427.24,431.4,2792215,430.037520509114,430.959898439993,426.02891587978,430.177123655409,2800152.50640084,0.0,1.0
2025-08-27,432.67,435.06,428.95,429.73,1971269,431.443523625373,433.826748765699,427.734068595243,428.511857553174,1976872.78062051,0.0,1.0
2025-08-28,434.91,435.98,432.63,434.91,1651718,433.677173966097,434.744140869924,431.403637012146,433.677173966097,1656413.38420121,0.0,1.0
2025-08-29,419.04,428.1,414.37,425.41,3673787,417.852160168203,426.886478064165,413.195398073927,424.204103324635,3684230.57537934,0.0,1.0
2025-09-02,416.05,417.205,410.515,413.91,2329944,414.870635829469,416.022361786405,409.351325724155,412.736702021814,2336567.39591099,0.0,1.0
2025-09-03,415.12,418.13,411.37,418.13,1468519,413.943272071937,416.944739717284,410.203902081886,416.944739717284,1472693.59936368,0.0,1.0
2025-09-04,420.22,420.79,414.2875,415.81,1634609,419.028815258405,419.597199496893,413.113131934146,414.631316150106,1639255.74797621,0.0,1.0
2025-09-05,423.08,424.8999,417.91,420.835,1843342,421.880708104151,423.695449289455,416.725363344534,419.642071936774,1848582.11901803,0.0,1.0
2025-09-08,422.78,423.91,416.78,422.65,1876960,421.581558504947,422.708355328615,415.598566520866,421.451927011958,1882295.68583154,0.0,1.0
2025-09-09,418.09,423.55,416.44,423.16,1710703,416.904853104057,422.34937580957,415.259530308435,421.960481330605,1715566.06248353,0.0,1.0
2025-09-10,422.91,426.5,419.5,419.82,2221280,421.711189997935,425.291013535077,418.310856220316,418.629949126133,2227594.49376859,0.0,1.0
2025-09-11,431.38,435.79,423.32,423.92,2738072,430.157180348796,434.554679457095,422.120027783514,422.718326981922,2745855.59260514,0.0,1.0
2025-09-12,431.52,432.61,427.75,429.06,2341766,430.296783495091,431.383693705532,426.537470198427,427.843756781618,2348423.00263564,0.0,1.0
2025-09-15,435.94,438.75,430.61,433.83,2255875,434.704254256697,437.506288835908,429.389363044172,432.600235408962,2262287.83792688,0.0,1.0
2025-09-16,440.67,440.8,434.28,436.13,2366493,439.420846270814,439.550477763803,433.048959807768,434.893715669526,2373220.29475884,0.0,1.0
2025-09-17,450.66,452.34,443.0,445.0,4512193,449.382527924309,451.057765679851,441.744241491299,443.738572152659,4525019.93518204,0.0,1.0
2025-09-18,466.96,467.71,448.865,450.96,4331863,465.636322814395,466.384196812405,447.592616155738,449.681677523513,4344177.30612975,0.0,1.0
2025-09-19,466.54,472.12,462.71,470.26,5069345,465.217513375509,470.781695920704,461.398370159004,468.926968405639,5083755.766501,0.0,1.0
2025-09-22,472.1,473.24,459.6116,467.31,3179951,470.761752614091,471.898521091066,458.308753098425,465.985330680133,3188990.73419556,0.0,1.0
2025-09-23,471.26,485.3375,468.19,473.26,3856637,469.924133736319,483.961728678969,466.862836171131,471.91846439768,3867600.36810498,0.0,1.0
2025-09-24,469.79,476.52,468.6261,472.7,2776892,468.45830070022,475.169223375697,467.297699971841,471.360051812499,2784785.94728717,0.0,1.0
2025-09-25,463.72,468.0,459.575,464.71,2979229,462.405507142991,466.673374758302,458.272256847322,463.392700820365,2987698.13624384,0.0,1.0
2025-09-26,465.76,468.45,462.38,465.48,2329149,464.439724417579,467.122099157108,461.06930559988,464.160518124988,2335770.13594262,0.0,1.0
2025-09-29,471.61,472.49,467.46,468.08,2892237,470.273141602057,471.150647093056,466.134905479735,466.753147984757,2900458.84169208,0.0,1.0
2025-09-30,477.15,477.44,470.24,471.62,2315264,475.797437534025,476.086615479923,468.907025099026,470.283113255364,2321845.66467111,0.0,1.0
2025-10-01,480.82,483.93,471.14,474.01,2964858,479.457034297621,482.558218476037,469.804473896638,472.66633839569,2973286.28340676,0.0,1.0
2025-10-02,490.57,495.98,484.19,486.86,2648753,489.179396271753,494.574060710732,482.817481462014,485.479912894929,2656282.68302647,0.0,1.0
2025-10-03,497.85,504.48,492.525,493.25,2996868,496.438759879104,503.049966021513,491.128854493232,491.851799357976,3005387.27911443,0.0,1.0
2025-10-06,495.38,505.589,493.04,500.42,2629156,493.975761512324,504.155822373238,491.642394638533,499.001474778952,2636629.97409541,0.0,1.0
2025-10-07,486.71,498.376,483.545,497.93,2135728,485.330338095327,496.963268843042,482.174309823725,496.518533105559,2141799.29274446,0.0,1.0
2025-10-08,502.12,509.4799,489.34,490.99,3959416,500.696655841108,508.035692958381,487.952882915016,489.598205710638,3970671.54079597,0.0,1.0
2025-10-09,500.36,506.53,497.14,504.06,3114119,498.941644859111,505.094154949408,495.730772494321,502.631156582628,3122971.59175798,0.0,1.0
2025-10-10,491.3,511.5,491.3,503.115,3889116,489.907326963149,510.050066642888,489.907326963149,501.688835345135,3900171.69705185,0.0,1.0
2025-10-13,504.76,506.38,495.45,502.15,2618593,503.329172314104,504.944580149806,494.045563085472,500.726570801029,2626036.9463647,0.0,1.0
2025-10-14,527.47,531.56,499.01,500.58,5459830,525.97479697385,530.053203176331,497.595471662693,499.161021231861,5475350.80895365,0.0,1.0
2025-10-15,534.05,538.449,527.2109,534.2,3447104,532.536144849725,536.922675139387,525.716431436671,532.685719649327,3456903.17737867,0.0,1.0
2025-10-16,540.96,544.9899,534.7,538.06,3463082,539.426557284725,543.445033850833,533.184302314667,536.534777825752,3472926.59847886,0.0,1.0
2025-10-17,527.08,542.21,526.97,537.375,2814681,525.585902494885,540.673013948075,525.47621430851,535.851719574236,2822682.37111713,0.0,1.0
2025-10-20,531.18,534.2,526.94,529.56,2170839,531.18,534.2,526.94,529.56,2170839,1.51,1.0
2025-10-21,524.65,533.38,522.04,525.07,2259080,524.65,533.38,522.04,525.07,2259080,0.0,1.0
2025-10-22,513.91,525.8,510.21,525.73,4149408,513.91,525.8,510.21,525.73,4149408,0.0,1.0
2025-10-23,520.5,522.89,513.01,518.33,2619367,520.5,522.89,513.01,518.33,2619367,0.0,1.0
2025-10-24,522.73,527.23,521.0201,522.86,2392328,522.73,527.23,521.0201,522.86,2392328,0.0,1.0
2025-10-27,527.07,529.472,521.43,527.05,2493765,527.07,529.472,521.43,527.05,2493765,0.0,1.0
2025-10-28,524.47,530.29,521.6744,525.96,2775399,524.47,530.29,521.6744,525.96,2775399,0.0,1.0
2025-10-29,585.49,596.21,558.0,558.18,6948546,585.49,596.21,558.0,558.18,6948546,0.0,1.0
2025-10-30,583.15,593.77,575.77,577.885,2574806,583.15,593.77,575.77,577.885,2574806,0.0,1.0
2025-10-31,577.26,587.05,571.3501,584.03,2974760,577.26,587.05,571.3501,584.03,2974760,0.0,1.0
2025-11-03,570.59,576.22,565.39,575.93,2439751,570.59,576.22,565.39,575.93,2439751,0.0,1.0
2025-11-04,547.58,566.5,545.2,565.0,3440740,547.58,566.5,545.2,565.0,3440740,0.0,1.0
2025-11-05,569.15,574.01,550.355,551.94,2687069,569.15,574.01,550.355,551.94,2687069,0.0,1.0
2025-11-06,569.78,583.99,564.23,573.2,2246131,569.78,583.99,564.23,573.2,2246131,0.0,1.0
2025-11-07,563.1,565.575,550.33,563.55,2320052,563.1,565.575,550.33,563.55,2320052,0.0,1.0
2025-11-10,570.85,574.18,561.51,570.0,1830279,570.85,574.18,561.51,570.0,1830279,0.0,1.0
2025-11-11,567.93,570.45,560.26,568.72,1517433,567.93,570.45,560.26,568.72,1517433,0.0,1.0
2025-11-12,573.02,581.27,570.5,570.5,2645380,573.02,581.27,570.5,570.5,2645380,0.0,1.0
2025-11-13,553.55,576.8199,544.63,572.77,3458688,553.55,576.8199,544.63,572.77,3458688,0.0,1.0
2025-11-14,554.03,558.31,541.0,548.96,2764743,554.03,558.31,541.0,548.96,2764743,0.0,1.0
2025-11-17,552.05,561.59,547.57,552.585,1941133,552.05,561.59,547.57,552.585,1941133,0.0,1.0
2025-11-18,546.88,551.57,538.05,543.35,1918917,546.88,551.57,538.05,543.35,1918917,0.0,1.0
2025-11-19,553.11,560.91,547.635,550.0,1880907,553.11,560.91,547.635,550.0,1880907,0.0,1.0
2025-11-20,546.13,568.865,541.0,565.95,3195043,546.13,568.865,541.0,565.95,3195043,0.0,1.0
2025-11-21,550.43,554.99,537.08,545.82,2921913,550.43,554.99,537.08,545.82,2921913,0.0,1.0
2025-11-24,559.6,565.74,550.6701,552.13,4653463,559.6,565.74,550.6701,552.13,4653463,0.0,1.0
2025-11-25,566.61,567.14,547.55,564.59,3105486,566.61,567.14,547.55,564.59,3105486,0.0,1.0
2025-11-26,573.73,574.88,566.02,566.61,1995114,573.73,574.88,566.02,566.61,1995114,0.0,1.0