date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1962-01-02,241.5,244.25,241.5,241.5,2000,3.56768154111718,3.60830731435971,3.56768154111718,3.56768154111718,135382.038568598,0.0,1.0
1962-01-03,241.75,242.25,241.25,241.5,1600,3.57137479323014,3.57876129745605,3.56398828900422,3.56768154111718,108305.630854878,0.0,1.0
1962-01-04,240.0,242.88,240.0,241.75,2900,3.54552202843943,3.58806829278071,3.54552202843943,3.57137479323014,196303.955924467,0.0,1.0
1962-01-05,233.5,238.5,231.5,238.5,4500,3.44949747350253,3.52336251576169,3.41995145659887,3.52336251576169,304609.586779345,0.0,1.0
1962-01-08,230.0,230.75,227.0,230.75,5900,3.39779194392112,3.40887170026,3.35347291856563,3.40887170026,399377.013777364,0.0,1.0
1962-01-09,230.75,232.0,230.0,230.0,5200,3.40887170026,3.42733796082478,3.39779194392112,3.39779194392112,351993.300278354,0.0,1.0
1962-01-10,228.12,231.75,228.12,230.75,3400,3.37001868803168,3.42364470871183,3.37001868803168,3.40887170026,230149.465566616,0.0,1.0
1962-01-11,232.0,232.25,228.0,228.12,3200,3.42733796082478,3.43103121293774,3.36824592701746,3.37001868803168,216611.261709757,0.0,1.0
1962-01-12,232.0,232.5,231.0,232.0,3000,3.42733796082478,3.4347244650507,3.41256495237295,3.42733796082478,203073.057852897,0.0,1.0
1962-01-15,231.5,232.25,231.25,232.0,3000,3.41995145659887,3.43103121293774,3.41625820448591,3.42733796082478,203073.057852896,0.0,1.0
1962-01-16,231.5,231.75,229.25,231.5,2700,3.41995145659887,3.42364470871183,3.38671218758225,3.41995145659887,182765.752067607,0.0,1.0
1962-01-17,230.25,231.5,230.0,231.5,3000,3.40148519603408,3.41995145659887,3.39779194392112,3.41995145659887,203073.057852897,0.0,1.0
1962-01-18,229.25,230.0,228.25,230.0,3900,3.38671218758225,3.39779194392112,3.37193917913042,3.39779194392112,263994.975208765,0.0,1.0
1962-01-19,229.5,230.0,228.0,229.25,4500,3.39040543969521,3.39779194392112,3.36824592701746,3.38671218758225,304609.586779345,0.0,1.0
1962-01-22,230.0,230.0,229.38,229.5,3400,3.39779194392112,3.39779194392112,3.38863267868099,3.39040543969521,230149.465566616,0.0,1.0
1962-01-23,229.75,230.88,228.5,230.0,4600,3.39409869180817,3.41079219135873,3.37563243124338,3.39779194392112,311378.688707774,0.0,1.0
1962-01-24,230.0,231.0,228.25,229.75,5500,3.39779194392112,3.41256495237295,3.37193917913042,3.39409869180817,372300.606063644,0.0,1.0
1962-01-25,228.0,230.62,228.0,230.0,4200,3.36824592701746,3.40695120916126,3.36824592701746,3.39779194392112,284302.280994055,0.0,1.0
1962-01-26,225.25,227.5,225.0,227.5,2700,3.32762015377493,3.36085942279155,3.32392690166197,3.36085942279155,182765.752067607,0.0,1.0
1962-01-29,227.0,227.5,226.25,226.25,2800,3.35347291856563,3.36085942279155,3.34239316222676,3.34239316222676,189534.853996037,0.0,1.0
1962-01-30,226.5,228.25,226.0,227.0,6600,3.34608641433971,3.37193917913042,3.3386999101138,3.35347291856563,446760.727276373,0.0,1.0
1962-01-31,229.25,229.5,227.5,227.5,5300,3.38671218758225,3.39040543969521,3.36085942279155,3.36085942279155,358762.402206784,0.0,1.0
1962-02-01,231.0,234.25,229.5,229.5,4800,3.41256495237295,3.4605772298414,3.39040543969521,3.39040543969521,324916.892564635,0.0,1.0
1962-02-02,235.0,235.5,231.25,231.25,4900,3.47165698618028,3.47904349040619,3.41625820448591,3.41625820448591,331685.994493064,0.0,1.0
1962-02-05,235.5,237.0,235.0,235.0,7700,3.47904349040619,3.50120300308394,3.47165698618028,3.47165698618028,521220.848489102,0.0,1.0
1962-02-06,240.5,241.5,235.0,235.5,4800,3.55290853266535,3.56768154111718,3.47165698618028,3.47904349040619,324916.892564634,0.0,1.0
1962-02-07,242.25,242.5,240.25,240.5,5800,3.57876129745605,3.58245454956901,3.54921528055239,3.55290853266535,392607.911848934,0.0,1.0
1962-02-08,242.25,243.25,241.25,242.25,3300,3.57876129745605,3.59353430590788,3.56398828900422,3.57876129745605,223380.363638186,0.0,1.0
1962-02-09,242.75,242.75,241.0,242.25,4500,3.58614780168197,3.58614780168197,3.56029503689126,3.57876129745605,304609.586779345,0.0,1.0
1962-02-12,243.75,244.0,242.63,242.75,1300,3.6009208101338,3.60461406224676,3.58437504066775,3.58614780168197,87998.3250695885,0.0,1.0
1962-02-13,245.0,245.0,243.87,243.87,4200,3.61938707069859,3.61938707069859,3.60269357114802,3.60269357114802,284302.280994055,0.0,1.0
1962-02-14,246.5,246.75,244.75,245.0,3700,3.64154658337633,3.64523983548929,3.61569381858563,3.61938707069859,250456.771351906,0.0,1.0
1962-02-15,248.5,250.0,245.5,246.5,7800,3.67109260028,3.69325211295774,3.6267735749245,3.64154658337633,527989.95041753,0.0,1.0
1962-02-16,248.25,249.5,247.5,248.5,5100,3.66739934816704,3.68586560873183,3.65631959182817,3.67109260028,345224.198349924,0.0,1.0
1962-02-19,247.0,249.25,247.0,248.25,3500,3.64893308760225,3.68217235661887,3.64893308760225,3.66739934816704,236918.567495046,0.0,1.0
1962-02-20,247.38,247.5,245.5,247.0,3200,3.65454683081395,3.65631959182817,3.6267735749245,3.64893308760225,216611.261709756,0.0,1.0
1962-02-21,246.5,248.0,246.5,247.38,1700,3.64154658337633,3.66370609605408,3.64154658337633,3.65454683081395,115074.732783308,0.0,1.0
1962-02-22,246.5,246.5,246.5,246.5,0,3.64154658337633,3.64154658337633,3.64154658337633,3.64154658337633,0,0.0,1.0
1962-02-23,245.25,245.25,242.5,245.25,3300,3.62308032281155,3.62308032281155,3.58245454956901,3.62308032281155,223380.363638186,0.0,1.0
1962-02-26,244.0,245.75,243.5,245.25,3200,3.60461406224676,3.63046682703746,3.59722755802084,3.62308032281155,216611.261709756,0.0,1.0
1962-02-27,246.25,247.5,244.0,244.0,98500,3.63785333126338,3.65631959182817,3.60461406224676,3.60461406224676,6667565.39950343,0.0,1.0
1962-02-28,244.5,247.0,244.0,246.25,83300,3.61200056647267,3.64893308760225,3.60461406224676,3.63785333126338,5638661.9063821,0.0,1.0
1962-03-01,245.0,249.0,244.5,244.5,5100,3.61938707069859,3.67847910450591,3.61200056647267,3.61200056647267,345224.198349924,0.0,1.0
1962-03-02,244.5,246.0,243.25,245.0,3000,3.61200056647267,3.63416007915042,3.59353430590788,3.61938707069859,203073.057852897,0.0,1.0
1962-03-05,244.0,244.38,242.75,244.38,5100,3.60461406224676,3.61022780545845,3.58614780168197,3.61022780545845,345224.198349924,0.0,1.0
1962-03-06,245.0,245.75,244.63,244.63,3200,3.61938707069859,3.63046682703746,3.61392105757141,3.61392105757141,216611.261709756,0.0,1.0
1962-03-07,244.75,245.0,244.0,245.0,2000,3.61569381858563,3.61938707069859,3.60461406224676,3.61938707069859,135382.038568598,0.0,1.0
1962-03-08,245.75,245.87,243.75,244.75,2400,3.63046682703746,3.63223958805168,3.6009208101338,3.61569381858563,162458.446282317,0.0,1.0
1962-03-09,247.0,247.25,245.62,245.75,3800,3.64893308760225,3.65262633971521,3.62854633593872,3.63046682703746,257225.873280336,0.0,1.0
1962-03-12,249.0,249.0,246.25,247.0,4600,3.67847910450591,3.67847910450591,3.63785333126338,3.64893308760225,311378.688707775,0.0,1.0
1962-03-13,250.12,251.5,248.62,249.0,9300,3.69502487397196,3.71541162563549,3.67286536129422,3.67847910450591,629526.47934398,0.0,1.0
1962-03-14,252.0,254.75,251.0,251.0,6900,3.7227981298614,3.76342390310394,3.70802512140957,3.70802512140957,467068.033061663,0.0,1.0
1962-03-15,251.75,252.75,249.5,252.0,3800,3.71910487774845,3.73387788620028,3.68586560873183,3.7227981298614,257225.873280335,0.0,1.0
1962-03-16,253.25,254.0,251.25,251.75,5100,3.74126439042619,3.75234414676507,3.71171837352253,3.71910487774845,345224.198349924,0.0,1.0
1962-03-19,253.0,253.75,252.0,253.25,2800,3.73757113831324,3.74865089465211,3.7227981298614,3.74126439042619,189534.853996037,0.0,1.0
1962-03-20,253.0,253.0,252.0,253.0,1500,3.73757113831324,3.73757113831324,3.7227981298614,3.73757113831324,101536.528926448,0.0,1.0
1962-03-21,249.0,252.0,249.0,252.0,3900,3.67847910450591,3.7227981298614,3.67847910450591,3.7227981298614,263994.975208766,0.0,1.0
1962-03-22,250.0,250.0,249.25,249.25,2200,3.69325211295774,3.69325211295774,3.68217235661887,3.68217235661887,148920.242425458,0.0,1.0
1962-03-23,248.12,249.75,248.12,249.75,2700,3.6654788570683,3.68955886084478,3.6654788570683,3.68955886084478,182765.752067607,0.0,1.0
1962-03-26,247.0,248.75,247.0,248.12,1800,3.64893308760225,3.67478585239295,3.64893308760225,3.6654788570683,121843.834711738,0.0,1.0
1962-03-27,244.0,246.0,243.5,246.0,4200,3.60461406224676,3.63416007915042,3.59722755802084,3.63416007915042,284302.280994055,0.0,1.0
1962-03-28,243.5,245.0,242.25,244.0,4400,3.59722755802084,3.61938707069859,3.57876129745605,3.60461406224676,297840.484850915,0.0,1.0
1962-03-29,244.75,245.75,244.5,244.5,2600,3.61569381858563,3.63046682703746,3.61200056647267,3.61200056647267,175996.650139177,0.0,1.0
1962-03-30,243.0,244.25,242.5,244.25,1800,3.58984105379493,3.60830731435971,3.58245454956901,3.60830731435971,121843.834711738,0.0,1.0
1962-04-02,243.5,244.5,243.25,243.25,1000,3.59722755802084,3.61200056647267,3.59353430590788,3.59353430590788,67691.0192842989,0.0,1.0
1962-04-03,237.75,242.5,237.75,242.5,3800,3.51228275942281,3.58245454956901,3.51228275942281,3.58245454956901,257225.873280336,0.0,1.0
1962-04-04,238.0,241.0,238.0,238.0,3300,3.51597601153577,3.56029503689126,3.51597601153577,3.51597601153577,223380.363638186,0.0,1.0
1962-04-05,241.5,241.75,238.0,238.0,2500,3.56768154111718,3.57137479323014,3.51597601153577,3.51597601153577,169227.548210747,0.0,1.0
1962-04-06,240.0,241.5,240.0,241.5,1700,3.54552202843943,3.56768154111718,3.54552202843943,3.56768154111718,115074.732783308,0.0,1.0
1962-04-09,239.5,241.5,239.5,240.0,3700,3.53813552421352,3.56768154111718,3.53813552421352,3.54552202843943,250456.771351906,0.0,1.0
1962-04-10,238.5,239.75,238.0,239.5,4300,3.52336251576169,3.54182877632647,3.51597601153577,3.53813552421352,291071.382922485,0.0,1.0
1962-04-11,239.5,243.0,239.5,239.5,3100,3.53813552421352,3.58984105379493,3.53813552421352,3.53813552421352,209842.159781326,0.0,1.0
1962-04-12,233.0,239.0,233.0,239.0,4300,3.44211096927662,3.5307490199876,3.44211096927662,3.5307490199876,291071.382922485,0.0,1.0
1962-04-13,234.0,235.0,230.0,233.0,2900,3.45688397772845,3.47165698618028,3.39779194392112,3.44211096927662,196303.955924466,0.0,1.0
1962-04-16,235.5,235.75,233.0,234.0,2800,3.47904349040619,3.48273674251915,3.44211096927662,3.45688397772845,189534.853996037,0.0,1.0
1962-04-17,234.5,236.5,233.0,235.5,3700,3.46427048195436,3.49381649885802,3.44211096927662,3.47904349040619,250456.771351906,0.0,1.0
1962-04-18,237.0,237.0,235.0,235.0,7900,3.50120300308394,3.50120300308394,3.47165698618028,3.47165698618028,534759.052345961,0.0,1.0
1962-04-19,239.5,240.0,237.0,237.0,4300,3.53813552421352,3.54552202843943,3.50120300308394,3.50120300308394,291071.382922485,0.0,1.0
1962-04-20,239.5,239.5,239.5,239.5,0,3.53813552421352,3.53813552421352,3.53813552421352,3.53813552421352,0,0.0,1.0
1962-04-23,239.5,240.75,239.25,239.5,3200,3.53813552421352,3.55660178477831,3.53444227210056,3.53813552421352,216611.261709756,0.0,1.0
1962-04-24,240.25,240.38,239.25,239.5,4300,3.54921528055239,3.55113577165113,3.53444227210056,3.53813552421352,291071.382922485,0.0,1.0
1962-04-25,234.5,240.0,234.5,240.0,6600,3.46427048195436,3.54552202843943,3.46427048195436,3.54552202843943,446760.727276373,0.0,1.0
1962-04-26,235.0,238.0,234.75,234.75,3500,3.47165698618028,3.51597601153577,3.46796373406732,3.46796373406732,236918.567495046,0.0,1.0
1962-04-27,234.75,238.5,234.0,235.0,7700,3.46796373406732,3.52336251576169,3.45688397772845,3.47165698618028,521220.848489101,0.0,1.0
1962-04-30,233.13,236.75,233.0,234.75,5300,3.44403146037535,3.49750975097098,3.44211096927662,3.46796373406732,358762.402206784,0.0,1.0
1962-05-01,233.75,234.0,232.25,233.13,8600,3.45319072561549,3.45688397772845,3.43103121293774,3.44403146037535,582142.76584497,0.0,1.0
1962-05-02,232.75,234.75,231.5,233.75,5300,3.43841771716366,3.46796373406732,3.41995145659887,3.45319072561549,358762.402206784,0.0,1.0
1962-05-03,234.25,235.0,232.0,232.75,4100,3.4605772298414,3.47165698618028,3.42733796082478,3.43841771716366,277533.179065626,0.0,1.0
1962-05-04,231.75,232.75,230.0,232.75,2600,3.42364470871183,3.43841771716366,3.39779194392112,3.43841771716366,175996.650139177,0.0,1.0
1962-05-07,232.5,232.75,231.5,231.75,2900,3.4347244650507,3.43841771716366,3.41995145659887,3.42364470871183,196303.955924467,0.0,1.0
1962-05-08,229.5,232.5,229.5,232.5,2300,3.39040543969521,3.4347244650507,3.39040543969521,3.4347244650507,155689.344353887,0.0,1.0
1962-05-09,224.75,229.25,223.75,229.25,5500,3.32023364954901,3.38671218758225,3.30546064109718,3.38671218758225,372300.606063644,0.0,1.0
1962-05-10,221.0,226.0,218.0,224.75,5800,3.26483486785464,3.3386999101138,3.22051584249915,3.32023364954901,392607.911848934,0.0,1.0
1962-05-11,220.0,224.0,218.0,221.0,7100,3.25006185940281,3.30915389321014,3.22051584249915,3.26483486785464,480606.236918522,0.0,1.0
1962-05-14,219.0,222.0,213.5,220.0,7500,3.23528885095098,3.27960787630648,3.15403730446591,3.25006185940281,507682.644632242,0.0,1.0
1962-05-15,222.0,223.5,221.0,221.0,5500,3.27960787630648,3.30176738898422,3.26483486785464,3.26483486785464,372300.606063643,0.0,1.0
1962-05-16,222.25,224.0,221.62,222.0,4900,3.28330112841943,3.30915389321014,3.27399413309478,3.27960787630648,331685.994493065,0.0,1.0
1962-05-17,222.0,222.0,219.25,222.0,4300,3.27960787630648,3.27960787630648,3.23898210306394,3.27960787630648,291071.382922485,0.0,1.0
1962-05-18,225.0,225.5,221.0,222.0,3600,3.32392690166197,3.33131340588788,3.26483486785464,3.27960787630648,243687.669423476,0.0,1.0
1962-05-21,223.5,224.75,223.0,224.75,3600,3.30176738898422,3.32023364954901,3.29438088475831,3.32023364954901,243687.669423476,0.0,1.0
1962-05-22,218.25,223.5,218.25,223.5,4800,3.22420909461211,3.30176738898422,3.22420909461211,3.30176738898422,324916.892564634,0.0,1.0
1962-05-23,217.12,218.75,215.25,218.25,6900,3.20751559506154,3.23159559883802,3.17989006925662,3.22420909461211,467068.033061662,0.0,1.0
1962-05-24,215.88,219.25,215.5,217.12,5400,3.18919706458127,3.23898210306394,3.18358332136957,3.20751559506154,365531.504135214,0.0,1.0
1962-05-25,215.0,215.5,213.75,215.5,8600,3.17619681714366,3.18358332136957,3.15773055657887,3.18358332136957,582142.76584497,0.0,1.0
1962-05-28,202.5,215.0,202.5,215.0,12200,2.99153421149577,3.17619681714366,2.99153421149577,3.17619681714366,825830.435268446,0.0,1.0
1962-05-29,208.88,214.5,197.0,202.5,17000,3.08578600541845,3.16881031291774,2.9102826650107,2.99153421149577,1150747.32783308,0.0,1.0
1962-05-30,208.88,208.88,208.88,208.88,0,3.08578600541845,3.08578600541845,3.08578600541845,3.08578600541845,0,0.0,1.0
1962-05-31,211.25,216.5,210.25,210.25,12700,3.12079803544929,3.1983563298214,3.10602502699746,3.10602502699746,859675.944910596,0.0,1.0
1962-06-01,214.25,214.5,210.25,211.25,11500,3.16511706080479,3.16881031291774,3.10602502699746,3.12079803544929,778446.721769436,0.0,1.0
1962-06-04,209.25,211.75,208.12,211.75,14200,3.09125201854563,3.12818453967521,3.07455851899506,3.12818453967521,961212.473837044,0.0,1.0
1962-06-05,182.5,188.0,181.0,188.0,216000,2.69607404245915,2.77732558894422,2.67391452978141,2.77732558894422,14621260.1654086,0.0,1.0
1962-06-06,187.25,187.75,183.5,183.5,7600,2.76624583260535,2.77363233683126,2.71084705091098,2.71084705091098,514451.746560671,0.0,1.0
1962-06-07,185.0,187.25,185.0,187.25,5200,2.73300656358873,2.76624583260535,2.73300656358873,2.76624583260535,351993.300278354,0.0,1.0
1962-06-08,184.75,186.75,183.63,185.0,4200,2.72931331147577,2.75885932837943,2.71276754200972,2.73300656358873,284302.280994055,0.0,1.0
1962-06-11,183.63,184.75,183.0,184.75,2400,2.71276754200972,2.72931331147577,2.70346054668507,2.72931331147577,162458.446282317,0.0,1.0
1962-06-12,180.0,182.62,180.0,182.62,5200,2.65914152132957,2.69784680347337,2.65914152132957,2.69784680347337,351993.300278355,0.0,1.0
1962-06-13,179.5,180.75,178.0,180.0,6000,2.65175501710366,2.67022127766845,2.62959550442591,2.65914152132957,406146.115705793,0.0,1.0
1962-06-14,175.13,180.0,175.0,179.5,6300,2.58719697016916,2.65914152132957,2.58527647907042,2.65175501710366,426453.421491082,0.0,1.0
1962-06-15,180.5,180.75,175.0,175.13,7600,2.66652802555549,2.67022127766845,2.58527647907042,2.58719697016916,514451.746560671,0.0,1.0
1962-06-18,178.0,180.5,177.0,180.5,5600,2.62959550442591,2.66652802555549,2.61482249597408,2.66652802555549,379069.707992074,0.0,1.0
1962-06-19,178.0,178.0,176.0,178.0,2600,2.62959550442591,2.62959550442591,2.60004948752225,2.62959550442591,175996.650139177,0.0,1.0
1962-06-20,176.5,177.0,175.62,177.0,3000,2.60743599174817,2.61482249597408,2.59443574431055,2.61482249597408,203073.057852896,0.0,1.0
1962-06-21,172.25,175.38,172.25,175.38,5200,2.54465070582788,2.59089022228212,2.54465070582788,2.59089022228212,351993.300278355,0.0,1.0
1962-06-22,170.63,172.38,170.0,172.25,5200,2.52071843213592,2.54657119692662,2.51141143681126,2.54465070582788,351993.300278354,0.0,1.0
1962-06-25,168.75,170.0,167.25,170.0,8100,2.49294517624648,2.51141143681126,2.47078566356873,2.51141143681126,548297.25620282,0.0,1.0
1962-06-26,167.0,169.5,167.0,168.75,6100,2.46709241145577,2.50402493258535,2.46709241145577,2.49294517624648,412915.217634223,0.0,1.0
1962-06-27,166.0,166.75,164.5,166.75,7100,2.45231940300394,2.46339915934281,2.43015989032619,2.46339915934281,480606.236918522,0.0,1.0
1962-06-28,171.25,171.25,167.25,167.25,6000,2.52987769737605,2.52987769737605,2.47078566356873,2.47078566356873,406146.115705794,0.0,1.0
1962-06-29,173.0,173.62,170.5,171.25,6300,2.55573046216676,2.56488972740689,2.51879794103718,2.52987769737605,426453.421491082,0.0,1.0
1962-07-02,176.5,176.5,171.5,173.0,5700,2.60743599174817,2.60743599174817,2.53357094948901,2.55573046216676,385838.809920503,0.0,1.0
1962-07-03,180.0,180.0,178.5,178.5,5200,2.65914152132957,2.65914152132957,2.63698200865183,2.63698200865183,351993.300278355,0.0,1.0
1962-07-04,180.0,180.0,180.0,180.0,0,2.65914152132957,2.65914152132957,2.65914152132957,2.65914152132957,0,0.0,1.0
1962-07-05,181.5,181.5,179.0,180.0,4800,2.68130103400732,2.68130103400732,2.64436851287774,2.65914152132957,324916.892564635,0.0,1.0
1962-07-06,180.5,183.38,178.5,181.5,4200,2.66652802555549,2.70907428989676,2.63698200865183,2.68130103400732,284302.280994055,0.0,1.0
1962-07-09,181.75,182.37,178.5,180.5,4800,2.68499428612028,2.69415355136041,2.63698200865183,2.66652802555549,324916.892564634,0.0,1.0
1962-07-10,182.5,184.38,182.5,182.5,6500,2.69607404245915,2.72384729834859,2.69607404245915,2.69607404245915,439991.625347943,0.0,1.0
1962-07-11,182.25,182.5,181.5,182.5,3500,2.69238079034619,2.69607404245915,2.68130103400732,2.69607404245915,236918.567495046,0.0,1.0
1962-07-12,182.0,183.5,182.0,182.25,6700,2.68868753823324,2.71084705091098,2.68868753823324,2.69238079034619,453529.829204802,0.0,1.0
1962-07-13,179.75,181.38,179.5,181.38,3800,2.65544826921662,2.6795282729931,2.65175501710366,2.6795282729931,257225.873280335,0.0,1.0
1962-07-16,180.87,180.87,177.5,179.75,7400,2.67199403868267,2.67199403868267,2.6222090002,2.65544826921662,500913.542703811,0.0,1.0
1962-07-17,179.5,181.0,178.5,180.87,7900,2.65175501710366,2.67391452978141,2.63698200865183,2.67199403868267,534759.052345961,0.0,1.0
1962-07-18,179.0,179.5,179.0,179.5,8300,2.64436851287774,2.65175501710366,2.64436851287774,2.65175501710366,561835.460059681,0.0,1.0
1962-07-19,182.5,182.5,178.5,179.0,5400,2.69607404245915,2.69607404245915,2.63698200865183,2.64436851287774,365531.504135214,0.0,1.0
1962-07-20,183.0,183.5,181.25,182.5,2900,2.70346054668507,2.71084705091098,2.67760778189436,2.69607404245915,196303.955924466,0.0,1.0
1962-07-23,182.87,184.13,182.87,183.0,2500,2.70154005558633,2.72015404623564,2.70154005558633,2.70346054668507,169227.548210747,0.0,1.0
1962-07-24,183.25,184.0,182.0,182.87,5000,2.70715379879802,2.7182335551369,2.68868753823324,2.70154005558633,338455.096421495,0.0,1.0
1962-07-25,184.0,184.0,182.0,183.25,3600,2.7182335551369,2.7182335551369,2.68868753823324,2.70715379879802,243687.669423476,0.0,1.0
1962-07-26,186.25,186.75,183.0,184.0,5700,2.75147282415352,2.75885932837943,2.70346054668507,2.7182335551369,385838.809920503,0.0,1.0
1962-07-27,189.0,189.5,187.0,187.0,4200,2.79209859739605,2.79948510162197,2.76255258049239,2.76255258049239,284302.280994055,0.0,1.0
1962-07-30,190.25,190.25,188.0,189.0,4600,2.81056485796084,2.81056485796084,2.77732558894422,2.79209859739605,311378.688707775,0.0,1.0
1962-07-31,194.25,194.5,191.75,191.75,8800,2.86965689176817,2.87335014388112,2.83272437063859,2.83272437063859,595680.969701829,0.0,1.0
1962-08-01,192.0,194.0,191.0,194.0,4100,2.83641762275155,2.86596363965521,2.82164461429972,2.86596363965521,277533.179065625,0.0,1.0
1962-08-02,191.0,191.25,189.0,191.25,6600,2.82164461429972,2.82533786641267,2.79209859739605,2.82533786641267,446760.727276372,0.0,1.0
1962-08-03,193.0,193.0,190.5,191.0,4400,2.85119063120338,2.85119063120338,2.8142581100738,2.82164461429972,297840.484850915,0.0,1.0
1962-08-06,192.0,193.87,191.0,193.0,5500,2.83641762275155,2.86404314855647,2.82164461429972,2.85119063120338,372300.606063643,0.0,1.0
1962-08-07,192.5,192.88,191.0,192.0,3200,2.84380412697746,2.84941787018916,2.82164461429972,2.83641762275155,216611.261709756,0.0,1.0
1962-08-08,192.5,192.5,191.25,192.5,3000,2.84380412697746,2.84380412697746,2.82533786641267,2.84380412697746,203073.057852897,0.0,1.0
1962-08-09,193.0,193.38,192.5,192.5,3000,2.85119063120338,2.85680437441507,2.84380412697746,2.84380412697746,203073.057852896,0.0,1.0
1962-08-10,193.5,193.75,192.0,193.0,2700,2.85857713542929,2.86227038754225,2.83641762275155,2.85119063120338,182765.752067607,0.0,1.0
1962-08-13,195.0,195.38,193.5,193.5,3800,2.88073664810704,2.88635039131873,2.85857713542929,2.85857713542929,257225.873280336,0.0,1.0
1962-08-14,199.0,199.0,195.0,195.0,6300,2.93982868191436,2.93982868191436,2.88073664810704,2.88073664810704,426453.421491083,0.0,1.0
1962-08-15,200.0,200.37,199.0,199.0,5100,2.95460169036619,2.96006770349337,2.93982868191436,2.93982868191436,345224.198349925,0.0,1.0
1962-08-16,199.0,200.37,198.0,198.0,2600,2.93982868191436,2.96006770349337,2.92505567346253,2.92505567346253,175996.650139177,0.0,1.0
1962-08-17,199.0,199.88,199.0,199.0,2100,2.93982868191436,2.95282892935197,2.93982868191436,2.93982868191436,142151.140497028,0.0,1.0
1962-08-20,199.88,200.75,197.5,199.0,5300,2.95282892935197,2.96568144670507,2.91766916923662,2.93982868191436,358762.402206784,0.0,1.0
1962-08-21,198.5,200.25,198.25,199.88,2600,2.93244217768845,2.95829494247915,2.92874892557549,2.95282892935197,175996.650139177,0.0,1.0
1962-08-22,199.0,200.37,197.5,198.5,3600,2.93982868191436,2.96006770349337,2.91766916923662,2.93244217768845,243687.669423476,0.0,1.0
1962-08-23,202.0,203.5,200.25,200.25,5900,2.98414770726986,3.0063072199476,2.95829494247915,2.95829494247915,399377.013777363,0.0,1.0
1962-08-24,203.0,203.25,199.5,202.0,3800,2.99892071572169,3.00261396783464,2.94721518614028,2.98414770726986,257225.873280335,0.0,1.0
1962-08-27,202.25,203.0,200.75,203.0,49200,2.98784095938281,2.99892071572169,2.96568144670507,2.99892071572169,3330398.14878751,0.0,1.0
1962-08-28,202.25,202.25,202.25,202.25,0,2.98784095938281,2.98784095938281,2.98784095938281,2.98784095938281,0,0.0,1.0
1962-08-29,198.25,199.25,197.5,199.25,2900,2.92874892557549,2.94352193402732,2.91766916923662,2.94352193402732,196303.955924467,0.0,1.0
1962-08-30,198.5,200.0,198.0,198.25,1600,2.93244217768845,2.95460169036619,2.92505567346253,2.92874892557549,108305.630854878,0.0,1.0
1962-08-31,202.5,202.75,199.0,199.0,2000,2.99153421149577,2.99522746360873,2.93982868191436,2.93982868191436,135382.038568598,0.0,1.0
1962-09-03,202.5,202.5,202.5,202.5,0,2.99153421149577,2.99153421149577,2.99153421149577,2.99153421149577,0,0.0,1.0
1962-09-04,199.5,203.0,199.5,202.5,2600,2.94721518614028,2.99892071572169,2.94721518614028,2.99153421149577,175996.650139177,0.0,1.0
1962-09-05,198.25,199.75,197.88,199.5,3600,2.92874892557549,2.95090843825324,2.92328291244831,2.94721518614028,243687.669423476,0.0,1.0
1962-09-06,201.5,204.5,198.25,198.25,2600,2.97676120304394,3.02108022839943,2.92874892557549,2.92874892557549,175996.650139177,0.0,1.0
1962-09-07,201.5,202.25,201.25,201.5,2000,2.97676120304394,2.98784095938281,2.97306795093098,2.97676120304394,135382.038568598,0.0,1.0
1962-09-10,201.75,201.75,199.5,201.5,2000,2.9804544551569,2.9804544551569,2.94721518614028,2.97676120304394,135382.038568598,0.0,1.0
1962-09-11,203.5,204.87,201.5,201.75,4500,3.0063072199476,3.02654624152661,2.97676120304394,2.9804544551569,304609.586779345,0.0,1.0
1962-09-12,205.88,206.25,203.0,203.5,4700,3.04146698006296,3.04693299319014,2.99892071572169,3.0063072199476,318147.790636205,0.0,1.0
1962-09-13,206.75,207.75,206.25,206.25,3200,3.05431949741605,3.06909250586788,3.04693299319014,3.04693299319014,216611.261709756,0.0,1.0
1962-09-14,207.0,207.0,205.0,206.75,3900,3.05801274952901,3.05801274952901,3.02846673262535,3.05431949741605,263994.975208766,0.0,1.0
1962-09-17,206.5,209.75,206.5,206.5,3800,3.0506262453031,3.09863852277155,3.0506262453031,3.0506262453031,257225.873280335,0.0,1.0
1962-09-18,207.5,208.88,207.25,207.25,3200,3.06539925375493,3.08578600541845,3.06170600164197,3.06170600164197,216611.261709756,0.0,1.0
1962-09-19,209.13,209.75,208.25,208.25,2800,3.08947925753141,3.09863852277155,3.0764790100938,3.0764790100938,189534.853996037,0.0,1.0
1962-09-20,208.0,209.0,207.75,209.0,3000,3.07278575798084,3.08755876643267,3.06909250586788,3.08755876643267,203073.057852897,0.0,1.0
1962-09-21,204.87,208.0,204.5,208.0,4500,3.02654624152661,3.07278575798084,3.02108022839943,3.07278575798084,304609.586779345,0.0,1.0
1962-09-24,199.0,201.0,199.0,201.0,6200,2.93982868191436,2.96937469881802,2.93982868191436,2.96937469881802,419684.319562653,0.0,1.0
1962-09-25,202.0,202.75,198.12,199.0,5800,2.98414770726986,2.99522746360873,2.92682843447675,2.93982868191436,392607.911848933,0.0,1.0
1962-09-26,197.75,204.0,197.5,202.0,5100,2.92136242134957,3.01369372417352,2.91766916923662,2.98414770726986,345224.198349925,0.0,1.0
1962-09-27,197.5,199.0,196.12,197.75,3600,2.91766916923662,2.93982868191436,2.89728241757309,2.92136242134957,243687.669423476,0.0,1.0
1962-09-28,199.88,199.88,195.75,197.5,2600,2.95282892935197,2.95282892935197,2.89181640444591,2.91766916923662,175996.650139177,0.0,1.0
1962-10-01,195.63,197.5,195.25,197.5,3500,2.89004364343169,2.91766916923662,2.88442990022,2.91766916923662,236918.567495046,0.0,1.0
1962-10-02,198.0,201.0,195.38,195.63,4600,2.92505567346253,2.96937469881802,2.88635039131873,2.89004364343169,311378.688707775,0.0,1.0
1962-10-03,198.5,201.0,198.5,198.5,2300,2.93244217768845,2.96937469881802,2.93244217768845,2.93244217768845,155689.344353887,0.0,1.0
1962-10-04,201.0,201.0,198.0,198.5,5000,2.96937469881802,2.96937469881802,2.92505567346253,2.93244217768845,338455.096421495,0.0,1.0
1962-10-05,202.5,202.75,200.0,201.0,5100,2.99153421149577,2.99522746360873,2.95460169036619,2.96937469881802,345224.198349924,0.0,1.0
1962-10-08,202.25,204.75,202.25,202.5,2000,2.98784095938281,3.02477348051239,2.98784095938281,2.99153421149577,135382.038568598,0.0,1.0
1962-10-09,201.25,202.62,201.25,202.25,7000,2.97306795093098,2.99330697250999,2.97306795093098,2.98784095938281,473837.134990092,0.0,1.0
1962-10-10,202.5,204.25,202.0,202.0,3000,2.99153421149577,3.01738697628648,2.98414770726986,2.98414770726986,203073.057852897,0.0,1.0
1962-10-11,202.5,203.5,201.0,202.5,2400,2.99153421149577,3.0063072199476,2.96937469881802,2.99153421149577,162458.446282317,0.0,1.0
1962-10-12,201.0,202.75,200.5,202.5,1600,2.96937469881802,2.99522746360873,2.96198819459211,2.99153421149577,108305.630854878,0.0,1.0
1962-10-15,203.88,204.0,201.5,201.5,3800,3.0119209631593,3.01369372417352,2.97676120304394,2.97676120304394,257225.873280335,0.0,1.0
1962-10-16,204.0,205.0,202.75,203.88,4000,3.01369372417352,3.02846673262535,2.99522746360873,3.0119209631593,270764.077137195,0.0,1.0
1962-10-17,203.5,204.25,201.5,204.0,2600,3.0063072199476,3.01738697628648,2.97676120304394,3.01369372417352,175996.650139177,0.0,1.0
1962-10-18,203.25,203.75,202.5,203.5,3400,3.00261396783464,3.01000047206056,2.99153421149577,3.0063072199476,230149.465566616,0.0,1.0
1962-10-19,200.75,203.0,197.25,203.0,11300,2.96568144670507,2.99892071572169,2.91397591712366,2.99892071572169,764908.517912576,0.0,1.0
1962-10-22,200.5,200.87,198.0,200.75,6800,2.96198819459211,2.96745420771929,2.92505567346253,2.96568144670507,460298.931133232,0.0,1.0
1962-10-23,199.0,203.0,199.0,200.5,7500,2.93982868191436,2.99892071572169,2.93982868191436,2.96198819459211,507682.644632242,0.0,1.0
1962-10-24,205.0,205.0,198.0,199.0,8100,3.02846673262535,3.02846673262535,2.92505567346253,2.93982868191436,548297.25620282,0.0,1.0
1962-10-25,203.37,204.63,201.0,204.63,6400,3.00438672884886,3.02300071949817,2.96937469881802,3.02300071949817,433222.523419513,0.0,1.0
1962-10-26,205.5,207.0,205.25,205.25,4900,3.03585323685126,3.05801274952901,3.03215998473831,3.03215998473831,331685.994493065,0.0,1.0
1962-10-29,208.0,211.5,207.75,207.75,6300,3.07278575798084,3.12449128756225,3.06909250586788,3.06909250586788,426453.421491083,0.0,1.0
1962-10-30,212.37,213.0,209.0,209.0,10500,3.13734380491534,3.14665080024,3.08755876643267,3.08755876643267,710755.702485138,0.0,1.0
1962-10-31,212.88,213.75,212.25,212.37,3800,3.14487803922578,3.15773055657887,3.13557104390112,3.13734380491534,257225.873280335,0.0,1.0
1962-11-01,219.25,222.5,211.5,212.88,7700,3.23898210306394,3.28699438053239,3.12449128756225,3.14487803922578,521220.848489101,0.0,1.0
1962-11-02,222.25,223.75,214.75,219.25,13500,3.28330112841943,3.30546064109718,3.1725035650307,3.23898210306394,913828.760338035,0.0,1.0
1962-11-05,221.5,223.25,219.0,222.25,7600,3.27222137208056,3.29807413687126,3.23528885095098,3.28330112841943,514451.746560671,0.0,1.0
1962-11-06,221.5,221.5,221.5,221.5,0,3.27222137208056,3.27222137208056,3.27222137208056,3.27222137208056,0,0.0,1.0
1962-11-07,224.0,226.63,220.75,221.5,6900,3.30915389321014,3.34800690543845,3.26114161574169,3.27222137208056,467068.033061662,0.0,1.0
1962-11-08,220.0,223.5,219.25,223.5,4600,3.25006185940281,3.30176738898422,3.23898210306394,3.30176738898422,311378.688707775,0.0,1.0
1962-11-09,223.75,224.0,219.25,220.0,3400,3.30546064109718,3.30915389321014,3.23898210306394,3.25006185940281,230149.465566616,0.0,1.0
1962-11-12,224.0,226.25,223.25,223.75,5600,3.30915389321014,3.34239316222676,3.29807413687126,3.30546064109718,379069.707992073,0.0,1.0
1962-11-13,225.37,227.75,224.5,224.5,5000,3.32939291478915,3.3645526749045,3.31654039743605,3.31654039743605,338455.096421494,0.0,1.0
1962-11-14,228.5,229.25,225.75,225.75,9000,3.37563243124338,3.38671218758225,3.33500665800084,3.33500665800084,609219.173558689,0.0,1.0
1962-11-15,226.25,229.62,226.25,228.5,5800,3.34239316222676,3.39217820070943,3.34239316222676,3.37563243124338,392607.911848933,0.0,1.0
1962-11-16,229.0,229.5,226.12,226.25,6700,3.38301893546929,3.39040543969521,3.34047267112802,3.34239316222676,453529.829204803,0.0,1.0
1962-11-19,227.62,230.37,227.5,229.0,4800,3.36263218380577,3.4032579570483,3.36085942279155,3.38301893546929,324916.892564634,0.0,1.0
1962-11-20,230.0,230.0,227.25,227.62,6700,3.39779194392112,3.39779194392112,3.35716617067859,3.36263218380577,453529.829204803,0.0,1.0
1962-11-21,231.0,231.0,228.0,230.0,10200,3.41256495237295,3.41256495237295,3.36824592701746,3.39779194392112,690448.396699849,0.0,1.0
1962-11-22,231.0,231.0,231.0,231.0,0,3.41256495237295,3.41256495237295,3.41256495237295,3.41256495237295,0,0.0,1.0
1962-11-23,231.13,232.0,228.5,231.0,8300,3.41448544347169,3.42733796082478,3.37563243124338,3.41256495237295,561835.460059681,0.0,1.0
1962-11-26,228.75,232.5,227.75,231.13,6800,3.37932568335633,3.4347244650507,3.3645526749045,3.41448544347169,460298.931133233,0.0,1.0
1962-11-27,231.25,231.87,229.75,229.75,3100,3.41625820448591,3.42541746972605,3.39409869180817,3.39409869180817,209842.159781327,0.0,1.0
1962-11-28,231.25,231.5,230.88,231.25,2000,3.41625820448591,3.41995145659887,3.41079219135873,3.41625820448591,135382.038568598,0.0,1.0
1962-11-29,233.0,233.0,231.0,231.25,6300,3.44211096927662,3.44211096927662,3.41256495237295,3.41625820448591,426453.421491082,0.0,1.0
1962-11-30,230.75,232.75,230.75,232.75,3600,3.40887170026,3.43841771716366,3.40887170026,3.43841771716366,243687.669423476,0.0,1.0
1962-12-03,231.25,232.5,230.25,230.75,4200,3.41625820448591,3.4347244650507,3.40148519603408,3.40887170026,284302.280994055,0.0,1.0
1962-12-04,233.25,233.75,231.25,231.25,3600,3.44580422138957,3.45319072561549,3.41625820448591,3.41625820448591,243687.669423476,0.0,1.0
1962-12-05,234.75,235.25,233.5,233.5,6100,3.46796373406732,3.47535023829324,3.44949747350253,3.44949747350253,412915.217634223,0.0,1.0
1962-12-06,234.0,235.38,233.25,234.75,3500,3.45688397772845,3.47727072939197,3.44580422138957,3.46796373406732,236918.567495046,0.0,1.0
1962-12-07,235.5,235.5,233.75,234.0,3200,3.47904349040619,3.47904349040619,3.45319072561549,3.45688397772845,216611.261709756,0.0,1.0
1962-12-10,233.0,235.0,232.5,235.0,4200,3.44211096927662,3.47165698618028,3.4347244650507,3.47165698618028,284302.280994055,0.0,1.0
1962-12-11,231.75,232.5,230.0,232.5,5500,3.42364470871183,3.4347244650507,3.39779194392112,3.4347244650507,372300.606063643,0.0,1.0
1962-12-12,232.75,233.75,232.25,232.25,4500,3.43841771716366,3.45319072561549,3.43103121293774,3.43103121293774,304609.586779345,0.0,1.0
1962-12-13,234.37,234.37,232.5,232.75,3100,3.46234999085562,3.46234999085562,3.4347244650507,3.43841771716366,209842.159781327,0.0,1.0
1962-12-14,236.25,236.25,233.75,234.37,3600,3.49012324674507,3.49012324674507,3.45319072561549,3.46234999085562,243687.669423476,0.0,1.0
1962-12-17,235.5,236.75,235.5,236.25,2600,3.47904349040619,3.49750975097098,3.47904349040619,3.49012324674507,175996.650139177,0.0,1.0
1962-12-18,234.0,235.5,234.0,235.5,4800,3.45688397772845,3.47904349040619,3.45688397772845,3.47904349040619,324916.892564634,0.0,1.0
1962-12-19,237.38,237.38,233.0,234.0,5400,3.50681674629564,3.50681674629564,3.44211096927662,3.45688397772845,365531.504135213,0.0,1.0
1962-12-20,236.25,238.13,236.25,237.38,6100,3.49012324674507,3.51789650263451,3.49012324674507,3.50681674629564,412915.217634223,0.0,1.0
1962-12-21,236.25,236.25,236.25,236.25,0,3.49012324674507,3.49012324674507,3.49012324674507,3.49012324674507,0,0.0,1.0
1962-12-24,236.0,236.37,235.0,236.25,2300,3.48642999463211,3.49189600775929,3.47165698618028,3.49012324674507,155689.344353887,0.0,1.0
1962-12-25,236.0,236.0,236.0,236.0,0,3.48642999463211,3.48642999463211,3.48642999463211,3.48642999463211,0,0.0,1.0
1962-12-26,238.62,238.62,236.75,236.75,2100,3.52513527677591,3.52513527677591,3.49750975097098,3.49750975097098,142151.140497027,0.0,1.0
1962-12-27,238.62,238.75,238.25,238.62,1900,3.52513527677591,3.52705576787464,3.51966926364873,3.52513527677591,128612.936640168,0.0,1.0
1962-12-28,238.75,238.75,237.25,238.62,3100,3.52705576787464,3.52705576787464,3.5048962551969,3.52513527677591,209842.159781327,0.0,1.0
1962-12-31,239.5,239.5,238.0,238.0,4200,3.53813552421352,3.53813552421352,3.51597601153577,3.51597601153577,284302.280994055,0.0,1.0
1963-01-01,239.5,239.5,239.5,239.5,0,3.53813552421352,3.53813552421352,3.53813552421352,3.53813552421352,0,0.0,1.0
1963-01-02,234.5,239.12,234.36,239.12,3600,3.46427048195436,3.53252178100182,3.46220226077111,3.53252178100182,243687.669423476,0.0,1.0
1963-01-03,238.25,238.25,235.0,238.25,7800,3.51966926364873,3.51966926364873,3.47165698618028,3.51966926364873,527989.950417531,0.0,1.0
1963-01-04,236.75,239.0,235.25,239.0,4400,3.49750975097098,3.5307490199876,3.47535023829324,3.5307490199876,297840.484850915,0.0,1.0
1963-01-07,235.0,237.12,233.0,236.75,8500,3.47165698618028,3.50297576409816,3.44211096927662,3.49750975097098,575373.66391654,0.0,1.0
1963-01-08,237.0,237.0,234.25,235.0,4000,3.50120300308394,3.50120300308394,3.4605772298414,3.47165698618028,270764.077137195,0.0,1.0
1963-01-09,237.25,237.38,236.25,237.0,5300,3.5048962551969,3.50681674629564,3.49012324674507,3.50120300308394,358762.402206784,0.0,1.0
1963-01-10,236.0,237.25,236.0,237.25,2300,3.48642999463211,3.5048962551969,3.48642999463211,3.5048962551969,155689.344353887,0.0,1.0
1963-01-11,236.25,236.75,235.5,236.0,2700,3.49012324674507,3.49750975097098,3.47904349040619,3.48642999463211,182765.752067607,0.0,1.0
1963-01-14,238.0,238.25,235.5,236.25,4000,3.51597601153577,3.51966926364873,3.47904349040619,3.49012324674507,270764.077137195,0.0,1.0
1963-01-15,239.0,239.0,238.25,238.25,4100,3.5307490199876,3.5307490199876,3.51966926364873,3.51966926364873,277533.179065625,0.0,1.0
1963-01-16,238.25,239.0,237.0,239.0,4900,3.51966926364873,3.5307490199876,3.50120300308394,3.5307490199876,331685.994493064,0.0,1.0
1963-01-17,240.25,242.0,237.25,238.25,8900,3.54921528055239,3.57506804534309,3.5048962551969,3.51966926364873,602450.07163026,0.0,1.0
1963-01-18,238.62,243.0,238.25,240.25,6200,3.52513527677591,3.58984105379493,3.51966926364873,3.54921528055239,419684.319562652,0.0,1.0
1963-01-21,238.87,239.75,238.25,238.62,4000,3.52882852888886,3.54182877632647,3.51966926364873,3.52513527677591,270764.077137196,0.0,1.0
1963-01-22,239.0,240.0,239.0,239.0,4200,3.5307490199876,3.54552202843943,3.5307490199876,3.5307490199876,284302.280994055,0.0,1.0
1963-01-23,240.75,240.87,239.0,239.0,5100,3.55660178477831,3.55837454579253,3.5307490199876,3.5307490199876,345224.198349924,0.0,1.0
1963-01-24,242.25,242.75,240.5,240.75,6100,3.57876129745605,3.58614780168197,3.55290853266535,3.55660178477831,412915.217634223,0.0,1.0
1963-01-25,246.63,247.5,241.75,242.25,5100,3.64346707447507,3.65631959182817,3.57137479323014,3.57876129745605,345224.198349924,0.0,1.0
1963-01-28,247.0,249.0,246.0,246.63,8700,3.64893308760225,3.67847910450591,3.63416007915042,3.64346707447507,588911.8677734,0.0,1.0
1963-01-29,248.0,248.0,246.5,247.0,3500,3.66370609605408,3.66370609605408,3.64154658337633,3.64893308760225,236918.567495046,0.0,1.0
1963-01-30,246.88,248.0,246.5,248.0,3500,3.64716032658803,3.66370609605408,3.64154658337633,3.66370609605408,236918.567495046,0.0,1.0
1963-01-31,245.75,247.0,245.0,246.88,6900,3.63046682703746,3.64893308760225,3.61938707069859,3.64716032658803,467068.033061662,0.0,1.0
1963-02-01,244.5,245.25,244.0,245.25,5800,3.61200056647267,3.62308032281155,3.60461406224676,3.62308032281155,392607.911848933,0.0,1.0
1963-02-04,244.0,245.0,243.0,244.5,3900,3.60461406224676,3.61938707069859,3.58984105379493,3.61200056647267,263994.975208765,0.0,1.0
1963-02-05,244.88,245.94,239.0,239.0,6800,3.61761430968437,3.63327369864331,3.5307490199876,3.5307490199876,460298.931133232,0.0,1.0
1963-02-06,244.75,245.37,244.0,245.37,5200,3.61569381858563,3.62485308382576,3.60461406224676,3.62485308382576,351993.300278354,0.0,1.0
1963-02-07,243.0,244.0,242.25,244.0,1400,3.58984105379493,3.60461406224676,3.57876129745605,3.60461406224676,94767.4269980183,0.0,1.0
1963-02-08,243.25,243.75,241.0,243.0,4100,3.59353430590788,3.6009208101338,3.56029503689126,3.58984105379493,277533.179065626,0.0,1.0
1963-02-11,242.5,243.25,241.5,243.25,2700,3.58245454956901,3.59353430590788,3.56768154111718,3.59353430590788,182765.752067607,0.0,1.0
1963-02-12,241.0,241.75,240.5,241.75,3600,3.56029503689126,3.57137479323014,3.55290853266535,3.57137479323014,243687.669423476,0.0,1.0
1963-02-13,241.0,242.0,240.5,241.0,2800,3.56029503689126,3.57506804534309,3.55290853266535,3.56029503689126,189534.853996037,0.0,1.0
1963-02-14,242.75,244.25,242.0,242.0,3700,3.58614780168197,3.60830731435971,3.57506804534309,3.57506804534309,250456.771351906,0.0,1.0
1963-02-15,244.0,244.0,242.75,242.75,3200,3.60461406224676,3.60461406224676,3.58614780168197,3.58614780168197,216611.261709756,0.0,1.0
1963-02-18,244.88,245.5,244.5,244.5,6600,3.61761430968437,3.6267735749245,3.61200056647267,3.61200056647267,446760.727276372,0.0,1.0
1963-02-19,244.25,245.25,243.25,244.88,2900,3.60830731435971,3.62308032281155,3.59353430590788,3.61761430968437,196303.955924467,0.0,1.0
1963-02-20,244.0,244.5,242.75,244.25,4300,3.60461406224676,3.61200056647267,3.58614780168197,3.60830731435971,291071.382922485,0.0,1.0
1963-02-21,244.0,244.0,242.25,244.0,3000,3.60461406224676,3.60461406224676,3.57876129745605,3.60461406224676,203073.057852896,0.0,1.0
1963-02-22,244.0,244.0,244.0,244.0,0,3.60461406224676,3.60461406224676,3.60461406224676,3.60461406224676,0,0.0,1.0
1963-02-25,241.5,243.37,241.5,243.37,2700,3.56768154111718,3.5953070669221,3.56768154111718,3.5953070669221,182765.752067607,0.0,1.0
1963-02-26,241.25,242.5,241.25,241.5,2800,3.56398828900422,3.58245454956901,3.56398828900422,3.56768154111718,189534.853996037,0.0,1.0
1963-02-27,240.0,241.75,239.0,241.25,5000,3.54552202843943,3.57137479323014,3.5307490199876,3.56398828900422,338455.096421494,0.0,1.0
1963-02-28,235.25,239.5,235.25,239.5,6600,3.47535023829324,3.53813552421352,3.47535023829324,3.53813552421352,446760.727276372,0.0,1.0
1963-03-01,236.0,237.75,235.0,235.25,5100,3.48642999463211,3.51228275942281,3.47165698618028,3.47535023829324,345224.198349924,0.0,1.0
1963-03-04,237.75,238.75,235.75,236.0,2600,3.51228275942281,3.52705576787464,3.48273674251915,3.48642999463211,175996.650139177,0.0,1.0
1963-03-05,239.0,240.5,236.0,236.0,4400,3.5307490199876,3.55290853266535,3.48642999463211,3.48642999463211,297840.484850915,0.0,1.0
1963-03-06,239.0,239.0,238.0,239.0,2900,3.5307490199876,3.5307490199876,3.51597601153577,3.5307490199876,196303.955924467,0.0,1.0
1963-03-07,239.12,240.5,239.0,239.0,3400,3.53252178100182,3.55290853266535,3.5307490199876,3.5307490199876,230149.465566616,0.0,1.0
1963-03-08,240.0,240.0,239.0,239.12,1800,3.54552202843943,3.54552202843943,3.5307490199876,3.53252178100182,121843.834711738,0.0,1.0
1963-03-11,238.5,242.0,238.5,240.0,4900,3.52336251576169,3.57506804534309,3.52336251576169,3.54552202843943,331685.994493064,0.0,1.0
1963-03-12,240.0,240.0,238.75,238.75,2400,3.54552202843943,3.54552202843943,3.52705576787464,3.52705576787464,162458.446282317,0.0,1.0
1963-03-13,239.5,240.25,238.25,240.0,3400,3.53813552421352,3.54921528055239,3.51966926364873,3.54552202843943,230149.465566616,0.0,1.0
1963-03-14,237.38,239.75,237.25,239.5,2900,3.50681674629564,3.54182877632647,3.5048962551969,3.53813552421352,196303.955924466,0.0,1.0
1963-03-15,239.25,239.25,237.5,237.5,3900,3.53444227210056,3.53444227210056,3.50858950730986,3.50858950730986,263994.975208765,0.0,1.0
1963-03-18,238.75,239.0,238.0,239.0,2500,3.52705576787464,3.5307490199876,3.51597601153577,3.5307490199876,169227.548210747,0.0,1.0
1963-03-19,236.75,238.25,236.5,238.25,39800,3.49750975097098,3.51966926364873,3.49381649885802,3.51966926364873,2694102.5675151,0.0,1.0
1963-03-20,237.75,238.0,237.0,237.0,56800,3.51228275942281,3.51597601153577,3.50120300308394,3.50120300308394,3844849.89534818,0.0,1.0
1963-03-21,237.75,237.88,236.5,237.75,4000,3.51228275942281,3.51420325052155,3.49381649885802,3.51228275942281,270764.077137196,0.0,1.0
1963-03-22,237.25,238.25,237.25,237.75,3100,3.5048962551969,3.51966926364873,3.5048962551969,3.51228275942281,209842.159781326,0.0,1.0
1963-03-25,237.0,238.5,237.0,237.25,3200,3.50120300308394,3.52336251576169,3.50120300308394,3.5048962551969,216611.261709756,0.0,1.0
1963-03-26,239.0,239.25,237.88,237.88,3500,3.5307490199876,3.53444227210056,3.51420325052155,3.51420325052155,236918.567495046,0.0,1.0
1963-03-27,240.75,240.87,239.0,239.0,5400,3.55660178477831,3.55837454579253,3.5307490199876,3.5307490199876,365531.504135213,0.0,1.0
1963-03-28,241.0,241.5,241.0,241.0,3100,3.56029503689126,3.56768154111718,3.56029503689126,3.56029503689126,209842.159781327,0.0,1.0
1963-03-29,241.37,241.37,239.75,241.0,2800,3.56576105001844,3.56576105001844,3.54182877632647,3.56029503689126,189534.853996037,0.0,1.0
1963-04-01,241.37,241.88,240.63,241.37,4600,3.56576105001844,3.57329528432887,3.55482902376409,3.56576105001844,311378.688707775,0.0,1.0
1963-04-02,241.0,243.25,241.0,241.37,5200,3.56029503689126,3.59353430590788,3.56029503689126,3.56576105001844,351993.300278354,0.0,1.0
1963-04-03,241.75,242.0,241.0,241.0,4400,3.57137479323014,3.57506804534309,3.56029503689126,3.56029503689126,297840.484850915,0.0,1.0
1963-04-04,242.5,242.5,241.5,241.75,6600,3.58245454956901,3.58245454956901,3.56768154111718,3.57137479323014,446760.727276372,0.0,1.0
1963-04-05,243.87,244.0,242.0,242.5,8100,3.60269357114802,3.60461406224676,3.57506804534309,3.58245454956901,548297.25620282,0.0,1.0
1963-04-08,242.88,243.87,241.25,243.87,8300,3.58806829278071,3.60269357114802,3.56398828900422,3.60269357114802,561835.46005968,0.0,1.0
1963-04-09,240.75,242.5,240.5,242.5,5900,3.55660178477831,3.58245454956901,3.55290853266535,3.58245454956901,399377.013777363,0.0,1.0
1963-04-10,241.12,241.37,240.5,240.75,6200,3.56206779790548,3.56576105001844,3.55290853266535,3.55660178477831,419684.319562653,0.0,1.0
1963-04-11,240.0,241.37,240.0,241.12,4800,3.54552202843943,3.56576105001844,3.54552202843943,3.56206779790548,324916.892564635,0.0,1.0
1963-04-12,240.0,240.0,240.0,240.0,0,3.54552202843943,3.54552202843943,3.54552202843943,3.54552202843943,0,0.0,1.0
1963-04-15,239.37,241.25,239.25,240.0,9500,3.53621503311478,3.56398828900422,3.53444227210056,3.54552202843943,643064.683200839,0.0,1.0
1963-04-16,241.0,242.0,240.13,240.13,3700,3.56029503689126,3.57506804534309,3.54744251953817,3.54744251953817,250456.771351906,0.0,1.0
1963-04-17,241.75,242.5,241.5,241.5,3400,3.57137479323014,3.58245454956901,3.56768154111718,3.56768154111718,230149.465566616,0.0,1.0
1963-04-18,240.75,242.25,240.75,241.75,81500,3.55660178477831,3.57876129745605,3.55660178477831,3.57137479323014,5516818.07167035,0.0,1.0
1963-04-19,242.0,242.0,240.75,240.75,58700,3.57506804534309,3.57506804534309,3.55660178477831,3.55660178477831,3973462.83198835,0.0,1.0
1963-04-22,239.37,242.75,239.37,242.0,2900,3.53621503311478,3.58614780168197,3.53621503311478,3.57506804534309,196303.955924467,0.0,1.0
1963-04-23,241.0,246.75,240.13,240.13,5700,3.56029503689126,3.64523983548929,3.54744251953817,3.54744251953817,385838.809920504,0.0,1.0
1963-04-24,241.75,246.5,241.5,241.5,5200,3.57137479323014,3.64154658337633,3.56768154111718,3.56768154111718,351993.300278354,0.0,1.0
1963-04-25,240.75,247.0,240.75,241.75,3600,3.55660178477831,3.64893308760225,3.55660178477831,3.57137479323014,243687.669423476,0.0,1.0
1963-04-26,242.0,247.87,240.75,240.75,2700,3.57506804534309,3.66178560495534,3.55660178477831,3.55660178477831,182765.752067607,0.0,1.0
1963-04-29,247.25,247.87,247.0,247.0,3600,3.65262633971521,3.66178560495534,3.64893308760225,3.64893308760225,243687.669423476,0.0,1.0
1963-04-30,252.25,253.0,246.75,247.25,7500,3.72649138197436,3.73757113831324,3.64523983548929,3.65262633971521,507682.644632242,0.0,1.0
1963-05-01,252.62,254.0,251.75,252.25,3600,3.73195739510154,3.75234414676507,3.71910487774845,3.72649138197436,243687.669423476,0.0,1.0
1963-05-02,254.5,255.0,253.0,253.0,3100,3.75973065099098,3.7671171552169,3.73757113831324,3.73757113831324,209842.159781327,0.0,1.0
1963-05-03,252.25,253.75,252.25,253.75,2300,3.72649138197436,3.74865089465211,3.72649138197436,3.74865089465211,155689.344353887,0.0,1.0
1963-05-06,252.0,253.75,251.5,252.25,3500,3.7227981298614,3.74865089465211,3.71541162563549,3.72649138197436,236918.567495046,0.0,1.0
1963-05-07,252.25,253.0,251.0,252.0,3800,3.72649138197436,3.73757113831324,3.70802512140957,3.7227981298614,257225.873280336,0.0,1.0
1963-05-08,255.0,255.0,253.0,253.0,4000,3.7671171552169,3.7671171552169,3.73757113831324,3.73757113831324,270764.077137195,0.0,1.0
1963-05-09,254.75,256.75,254.0,255.0,4400,3.76342390310394,3.7929699200076,3.75234414676507,3.7671171552169,297840.484850915,0.0,1.0
1963-05-10,255.0,255.25,254.0,254.75,2800,3.7671171552169,3.77081040732985,3.75234414676507,3.76342390310394,189534.853996037,0.0,1.0
1963-05-13,255.38,255.38,255.0,255.0,2700,3.77273089842859,3.77273089842859,3.7671171552169,3.7671171552169,182765.752067607,0.0,1.0
1963-05-14,253.25,255.0,253.25,255.0,1500,3.74126439042619,3.7671171552169,3.74126439042619,3.7671171552169,101536.528926448,0.0,1.0
1963-05-15,255.0,255.5,253.25,253.25,2300,3.7671171552169,3.77450365944281,3.74126439042619,3.74126439042619,155689.344353887,0.0,1.0
1963-05-16,252.25,254.25,252.25,254.25,1400,3.72649138197436,3.75603739887802,3.72649138197436,3.75603739887802,94767.4269980184,0.0,1.0
1963-05-17,253.5,254.25,252.0,252.25,2400,3.74495764253915,3.75603739887802,3.7227981298614,3.72649138197436,162458.446282317,0.0,1.0
1963-05-20,250.5,251.5,249.0,251.5,3100,3.70063861718366,3.71541162563549,3.67847910450591,3.71541162563549,209842.159781326,0.0,1.0
1963-05-21,253.12,254.25,251.25,251.25,2700,3.73934389932746,3.75603739887802,3.71171837352253,3.71171837352253,182765.752067607,0.0,1.0
1963-05-22,253.5,254.0,253.5,253.5,1700,3.74495764253915,3.75234414676507,3.74495764253915,3.74495764253915,115074.732783308,0.0,1.0
1963-05-23,253.0,253.0,251.5,253.0,1700,3.73757113831324,3.73757113831324,3.71541162563549,3.73757113831324,115074.732783308,0.0,1.0
1963-05-24,251.75,252.25,251.0,252.25,2200,3.71910487774845,3.72649138197436,3.70802512140957,3.72649138197436,148920.242425457,0.0,1.0
1963-05-27,252.0,252.0,250.88,251.75,2800,3.7227981298614,3.7227981298614,3.70625236039535,3.71910487774845,189534.853996037,0.0,1.0
1963-05-28,250.75,252.0,249.25,252.0,4700,3.70433186929662,3.7227981298614,3.68217235661887,3.7227981298614,318147.790636204,0.0,1.0
1963-05-29,250.5,251.5,250.0,250.75,3100,3.70063861718366,3.71541162563549,3.69325211295774,3.70433186929662,209842.159781326,0.0,1.0
1963-05-30,250.5,250.5,250.5,250.5,0,3.70063861718366,3.70063861718366,3.70063861718366,3.70063861718366,0,0.0,1.0
1963-05-31,253.0,253.0,251.5,251.5,2300,3.73757113831324,3.73757113831324,3.71541162563549,3.71541162563549,155689.344353887,0.0,1.0
1963-06-03,252.0,252.75,252.0,252.75,1200,3.7227981298614,3.73387788620028,3.7227981298614,3.73387788620028,81229.2231411587,0.0,1.0
1963-06-04,250.5,251.5,250.0,251.5,2100,3.70063861718366,3.71541162563549,3.69325211295774,3.71541162563549,142151.140497027,0.0,1.0
1963-06-05,247.75,252.0,247.0,250.5,4900,3.66001284394112,3.7227981298614,3.64893308760225,3.70063861718366,331685.994493065,0.0,1.0
1963-06-06,249.75,250.75,248.5,248.5,2100,3.68955886084478,3.70433186929662,3.67109260028,3.67109260028,142151.140497028,0.0,1.0
1963-06-07,246.75,250.75,246.75,249.75,4600,3.64523983548929,3.70433186929662,3.64523983548929,3.68955886084478,311378.688707775,0.0,1.0
1963-06-10,244.25,245.0,242.0,245.0,6000,3.60830731435971,3.61938707069859,3.57506804534309,3.61938707069859,406146.115705793,0.0,1.0
1963-06-11,247.0,248.25,245.0,245.0,4200,3.64893308760225,3.66739934816704,3.61938707069859,3.61938707069859,284302.280994055,0.0,1.0
1963-06-12,249.5,250.75,246.0,247.0,2500,3.68586560873183,3.70433186929662,3.63416007915042,3.64893308760225,169227.548210747,0.0,1.0
1963-06-13,248.0,250.0,248.0,249.5,3000,3.66370609605408,3.69325211295774,3.66370609605408,3.68586560873183,203073.057852897,0.0,1.0
1963-06-14,251.0,251.0,248.0,248.0,2200,3.70802512140957,3.70802512140957,3.66370609605408,3.66370609605408,148920.242425458,0.0,1.0
1963-06-17,249.87,249.87,249.25,249.87,700,3.691331621859,3.691331621859,3.68217235661887,3.691331621859,47383.7134990092,0.0,1.0
1963-06-18,249.25,249.75,248.5,249.75,2600,3.68217235661887,3.68955886084478,3.67109260028,3.68955886084478,175996.650139177,0.0,1.0
1963-06-19,250.75,250.75,249.75,249.75,2000,3.70433186929662,3.70433186929662,3.68955886084478,3.68955886084478,135382.038568598,0.0,1.0
1963-06-20,250.5,251.5,248.5,250.75,5000,3.70063861718366,3.71541162563549,3.67109260028,3.70433186929662,338455.096421494,0.0,1.0
1963-06-21,249.0,251.75,249.0,250.5,2300,3.67847910450591,3.71910487774845,3.67847910450591,3.70063861718366,155689.344353887,0.0,1.0
1963-06-24,246.75,249.38,245.75,249.0,2900,3.64523983548929,3.68409284771761,3.63046682703746,3.67847910450591,196303.955924467,0.0,1.0
1963-06-25,248.0,248.5,246.5,246.75,2300,3.66370609605408,3.67109260028,3.64154658337633,3.64523983548929,155689.344353887,0.0,1.0
1963-06-26,246.0,248.37,245.0,248.0,4400,3.63416007915042,3.66917210918126,3.61938707069859,3.66370609605408,297840.484850915,0.0,1.0
1963-06-27,245.0,246.5,243.5,246.0,4400,3.61938707069859,3.64154658337633,3.59722755802084,3.63416007915042,297840.484850915,0.0,1.0
1963-06-28,245.0,246.5,243.5,245.0,2200,3.61938707069859,3.64154658337633,3.59722755802084,3.61938707069859,148920.242425457,0.0,1.0
1963-07-01,243.5,245.0,243.5,245.0,2500,3.59722755802084,3.61938707069859,3.59722755802084,3.61938707069859,169227.548210747,0.0,1.0
1963-07-02,243.5,243.75,242.5,243.5,3100,3.59722755802084,3.6009208101338,3.58245454956901,3.59722755802084,209842.159781326,0.0,1.0
1963-07-03,245.87,246.38,243.75,243.75,2600,3.63223958805168,3.63977382236211,3.6009208101338,3.6009208101338,175996.650139177,0.0,1.0
1963-07-04,245.88,245.88,245.88,245.88,0,3.6323873181362,3.6323873181362,3.6323873181362,3.6323873181362,0,0.0,1.0
1963-07-05,245.0,247.0,245.0,245.87,2000,3.61938707069859,3.64893308760225,3.61938707069859,3.63223958805168,135382.038568598,0.0,1.0
1963-07-08,243.25,244.5,243.25,244.5,1600,3.59353430590788,3.61200056647267,3.59353430590788,3.61200056647267,108305.630854878,0.0,1.0
1963-07-09,243.75,244.25,243.25,243.25,41600,3.6009208101338,3.60830731435971,3.59353430590788,3.59353430590788,2815946.40222683,0.0,1.0
1963-07-10,243.75,244.0,243.0,243.75,36000,3.6009208101338,3.60461406224676,3.58984105379493,3.6009208101338,2436876.69423476,0.0,1.0
1963-07-11,243.25,244.63,243.25,243.75,1100,3.59353430590788,3.61392105757141,3.59353430590788,3.6009208101338,74460.1212127288,0.0,1.0
1963-07-12,243.75,243.75,241.5,243.25,2000,3.6009208101338,3.6009208101338,3.56768154111718,3.59353430590788,135382.038568598,0.0,1.0
1963-07-15,242.75,242.75,241.25,242.75,1600,3.58614780168197,3.58614780168197,3.56398828900422,3.58614780168197,108305.630854878,0.0,1.0
1963-07-16,240.0,242.0,240.0,242.0,2200,3.54552202843943,3.57506804534309,3.54552202843943,3.57506804534309,148920.242425458,0.0,1.0
1963-07-17,238.75,240.13,236.75,240.0,3600,3.52705576787464,3.54744251953817,3.49750975097098,3.54552202843943,243687.669423476,0.0,1.0
1963-07-18,237.38,238.25,237.0,238.25,2200,3.50681674629564,3.51966926364873,3.50120300308394,3.51966926364873,148920.242425457,0.0,1.0
1963-07-19,236.0,236.0,234.25,236.0,2200,3.48642999463211,3.48642999463211,3.4605772298414,3.48642999463211,148920.242425457,0.0,1.0
1963-07-22,233.0,234.5,230.75,234.5,3800,3.44211096927662,3.46427048195436,3.40887170026,3.46427048195436,257225.873280335,0.0,1.0
1963-07-23,231.25,233.88,231.0,233.0,4100,3.41625820448591,3.45511121671423,3.41256495237295,3.44211096927662,277533.179065625,0.0,1.0
1963-07-24,232.0,232.5,230.0,231.25,6600,3.42733796082478,3.4347244650507,3.39779194392112,3.41625820448591,446760.727276373,0.0,1.0
1963-07-25,231.0,233.75,231.0,232.0,3200,3.41256495237295,3.45319072561549,3.41256495237295,3.42733796082478,216611.261709757,0.0,1.0
1963-07-26,231.5,231.75,229.5,231.0,4300,3.41995145659887,3.42364470871183,3.39040543969521,3.41256495237295,291071.382922485,0.0,1.0
1963-07-29,232.0,232.0,230.0,231.5,4000,3.42733796082478,3.42733796082478,3.39779194392112,3.41995145659887,270764.077137196,0.0,1.0
1963-07-30,233.25,233.25,232.12,232.12,3500,3.44580422138957,3.44580422138957,3.429110721839,3.429110721839,236918.567495046,0.0,1.0
1963-07-31,237.0,238.0,234.75,234.75,5100,3.50120300308394,3.51597601153577,3.46796373406732,3.46796373406732,345224.198349924,0.0,1.0
1963-08-01,238.5,239.0,236.5,237.0,3400,3.52336251576169,3.5307490199876,3.49381649885802,3.50120300308394,230149.465566616,0.0,1.0
1963-08-02,239.75,239.75,238.0,238.5,2800,3.54182877632647,3.54182877632647,3.51597601153577,3.52336251576169,189534.853996037,0.0,1.0
1963-08-05,242.25,242.25,239.75,239.75,3300,3.57876129745605,3.57876129745605,3.54182877632647,3.54182877632647,223380.363638186,0.0,1.0
1963-08-06,243.5,244.5,242.0,242.25,6900,3.59722755802084,3.61200056647267,3.57506804534309,3.57876129745605,467068.033061662,0.0,1.0
1963-08-07,241.25,243.87,241.0,243.5,2700,3.56398828900422,3.60269357114802,3.56029503689126,3.59722755802084,182765.752067607,0.0,1.0
1963-08-08,242.88,242.88,240.5,241.25,2400,3.58806829278071,3.58806829278071,3.55290853266535,3.56398828900422,162458.446282317,0.0,1.0
1963-08-09,243.0,243.0,241.5,242.88,2300,3.58984105379493,3.58984105379493,3.56768154111718,3.58806829278071,155689.344353887,0.0,1.0
1963-08-12,243.0,243.75,242.25,243.0,1800,3.58984105379493,3.6009208101338,3.57876129745605,3.58984105379493,121843.834711738,0.0,1.0
1963-08-13,243.5,244.25,243.0,243.0,4400,3.59722755802084,3.60830731435971,3.58984105379493,3.58984105379493,297840.484850915,0.0,1.0
1963-08-14,244.25,244.25,242.5,243.5,3000,3.60830731435971,3.60830731435971,3.58245454956901,3.59722755802084,203073.057852897,0.0,1.0
1963-08-15,244.25,244.25,243.5,244.25,1500,3.60830731435971,3.60830731435971,3.59722755802084,3.60830731435971,101536.528926448,0.0,1.0
1963-08-16,245.0,246.5,244.0,244.25,6200,3.61938707069859,3.64154658337633,3.60461406224676,3.60830731435971,419684.319562653,0.0,1.0
1963-08-19,243.75,244.75,243.0,244.75,2400,3.6009208101338,3.61569381858563,3.58984105379493,3.61569381858563,162458.446282317,0.0,1.0
1963-08-20,243.87,244.0,243.25,243.75,1900,3.60269357114802,3.60461406224676,3.59353430590788,3.6009208101338,128612.936640168,0.0,1.0
1963-08-21,242.5,243.75,242.5,243.75,1500,3.58245454956901,3.6009208101338,3.58245454956901,3.6009208101338,101536.528926448,0.0,1.0
1963-08-22,243.5,244.0,243.0,243.0,3000,3.59722755802084,3.60461406224676,3.58984105379493,3.58984105379493,203073.057852897,0.0,1.0
1963-08-23,244.0,244.0,243.25,243.5,2400,3.60461406224676,3.60461406224676,3.59353430590788,3.59722755802084,162458.446282317,0.0,1.0
1963-08-26,243.12,244.0,243.12,244.0,3300,3.59161381480915,3.60461406224676,3.59161381480915,3.60461406224676,223380.363638186,0.0,1.0
1963-08-27,240.75,243.0,240.5,243.0,2400,3.55660178477831,3.58984105379493,3.55290853266535,3.58984105379493,162458.446282317,0.0,1.0
1963-08-28,242.5,243.25,242.0,242.0,2400,3.58245454956901,3.59353430590788,3.57506804534309,3.57506804534309,162458.446282317,0.0,1.0
1963-08-29,242.75,243.25,242.5,242.5,1300,3.58614780168197,3.59353430590788,3.58245454956901,3.58245454956901,87998.3250695884,0.0,1.0
1963-08-30,243.25,244.38,243.0,243.0,2900,3.59353430590788,3.61022780545845,3.58984105379493,3.58984105379493,196303.955924467,0.0,1.0
1963-09-02,243.25,243.25,243.25,243.25,0,3.59353430590788,3.59353430590788,3.59353430590788,3.59353430590788,0,0.0,1.0
1963-09-03,243.5,243.87,243.0,243.25,3000,3.59722755802084,3.60269357114802,3.58984105379493,3.59353430590788,203073.057852897,0.0,1.0
1963-09-04,243.62,244.12,243.62,243.62,5600,3.59900031903506,3.60638682326098,3.59900031903506,3.59900031903506,379069.707992074,0.0,1.0
1963-09-05,246.25,247.0,243.62,243.62,8500,3.63785333126338,3.64893308760225,3.59900031903506,3.59900031903506,575373.66391654,0.0,1.0
1963-09-06,246.88,247.75,245.62,246.25,4900,3.64716032658803,3.66001284394112,3.62854633593872,3.63785333126338,331685.994493064,0.0,1.0
1963-09-09,246.5,248.25,246.0,246.88,4400,3.64154658337633,3.66739934816704,3.63416007915042,3.64716032658803,297840.484850915,0.0,1.0
1963-09-10,246.5,247.38,246.5,246.5,4800,3.64154658337633,3.65454683081395,3.64154658337633,3.64154658337633,324916.892564635,0.0,1.0
1963-09-11,248.0,250.0,247.25,247.25,7500,3.66370609605408,3.69325211295774,3.65262633971521,3.65262633971521,507682.644632241,0.0,1.0
1963-09-12,247.75,248.25,247.0,248.0,4000,3.66001284394112,3.66739934816704,3.64893308760225,3.66370609605408,270764.077137196,0.0,1.0
1963-09-13,248.37,248.75,247.75,247.75,3900,3.66917210918126,3.67478585239295,3.66001284394112,3.66001284394112,263994.975208765,0.0,1.0
1963-09-16,248.75,249.25,248.75,248.75,2300,3.67478585239295,3.68217235661887,3.67478585239295,3.67478585239295,155689.344353888,0.0,1.0
1963-09-17,249.5,249.75,248.75,248.75,6200,3.68586560873183,3.68955886084478,3.67478585239295,3.67478585239295,419684.319562652,0.0,1.0
1963-09-18,246.5,250.5,246.5,249.5,3900,3.64154658337633,3.70063861718366,3.64154658337633,3.68586560873183,263994.975208766,0.0,1.0
1963-09-19,248.0,248.5,248.0,248.0,7500,3.66370609605408,3.67109260028,3.66370609605408,3.66370609605408,507682.644632241,0.0,1.0
1963-09-20,249.25,250.37,248.5,248.5,5200,3.68217235661887,3.69871812608492,3.67109260028,3.67109260028,351993.300278354,0.0,1.0
1963-09-23,250.0,250.75,249.0,249.25,6600,3.69325211295774,3.70433186929662,3.67847910450591,3.68217235661887,446760.727276373,0.0,1.0
1963-09-24,250.0,250.75,249.0,250.0,2600,3.69325211295774,3.70433186929662,3.67847910450591,3.69325211295774,175996.650139177,0.0,1.0
1963-09-25,249.0,251.25,248.0,250.0,4000,3.67847910450591,3.71171837352253,3.66370609605408,3.69325211295774,270764.077137196,0.0,1.0
1963-09-26,249.25,250.0,248.5,249.0,2300,3.68217235661887,3.69325211295774,3.67109260028,3.67847910450591,155689.344353887,0.0,1.0
1963-09-27,248.75,249.25,247.25,249.25,2600,3.67478585239295,3.68217235661887,3.65262633971521,3.68217235661887,175996.650139177,0.0,1.0
1963-09-30,244.0,248.25,243.75,248.25,4700,3.60461406224676,3.66739934816704,3.6009208101338,3.66739934816704,318147.790636204,0.0,1.0
1963-10-01,245.0,246.0,244.5,244.5,3800,3.61938707069859,3.63416007915042,3.61200056647267,3.61200056647267,257225.873280335,0.0,1.0
1963-10-02,244.75,245.25,244.0,245.0,2400,3.61569381858563,3.62308032281155,3.60461406224676,3.61938707069859,162458.446282317,0.0,1.0
1963-10-03,245.0,245.75,244.0,244.75,2500,3.61938707069859,3.63046682703746,3.60461406224676,3.61569381858563,169227.548210747,0.0,1.0
1963-10-04,245.0,246.5,245.0,245.0,1300,3.61938707069859,3.64154658337633,3.61938707069859,3.61938707069859,87998.3250695884,0.0,1.0
1963-10-07,245.0,246.88,245.0,245.0,1800,3.61938707069859,3.64716032658803,3.61938707069859,3.61938707069859,121843.834711738,0.0,1.0
1963-10-08,245.0,246.0,244.0,245.0,3500,3.61938707069859,3.63416007915042,3.60461406224676,3.61938707069859,236918.567495046,0.0,1.0
1963-10-09,244.75,245.0,243.75,245.0,2100,3.61569381858563,3.61938707069859,3.6009208101338,3.61938707069859,142151.140497028,0.0,1.0
1963-10-10,244.5,244.5,242.5,244.5,3600,3.61200056647267,3.61200056647267,3.58245454956901,3.61200056647267,243687.669423476,0.0,1.0
1963-10-11,245.0,245.0,244.25,244.5,2600,3.61938707069859,3.61938707069859,3.60830731435971,3.61200056647267,175996.650139177,0.0,1.0
1963-10-14,245.0,245.0,244.0,245.0,4100,3.61938707069859,3.61938707069859,3.60461406224676,3.61938707069859,277533.179065625,0.0,1.0
1963-10-15,246.0,246.75,244.0,245.0,96600,3.63416007915042,3.64523983548929,3.60461406224676,3.61938707069859,6538952.46286327,0.0,1.0
1963-10-16,244.75,247.0,244.0,246.0,98500,3.61569381858563,3.64893308760225,3.60461406224676,3.63416007915042,6667565.39950344,0.0,1.0
1963-10-17,245.0,246.25,244.38,244.75,3900,3.61938707069859,3.63785333126338,3.61022780545845,3.61569381858563,263994.975208765,0.0,1.0
1963-10-18,245.5,247.25,245.5,245.5,3200,3.6267735749245,3.65262633971521,3.6267735749245,3.6267735749245,216611.261709756,0.0,1.0
1963-10-21,250.5,250.5,246.75,246.75,3100,3.70063861718366,3.70063861718366,3.64523983548929,3.64523983548929,209842.159781326,0.0,1.0
1963-10-22,249.0,251.5,248.5,250.5,3600,3.67847910450591,3.71541162563549,3.67109260028,3.70063861718366,243687.669423476,0.0,1.0
1963-10-23,248.5,251.0,247.0,249.0,3100,3.67109260028,3.70802512140957,3.64893308760225,3.67847910450591,209842.159781326,0.0,1.0
1963-10-24,248.5,251.5,248.0,248.5,3400,3.67109260028,3.71541162563549,3.66370609605408,3.67109260028,230149.465566616,0.0,1.0
1963-10-25,251.88,251.88,250.0,250.0,4200,3.72102536884718,3.72102536884718,3.69325211295774,3.69325211295774,284302.280994056,0.0,1.0
1963-10-28,254.0,255.0,251.75,251.88,7200,3.75234414676507,3.7671171552169,3.71910487774845,3.72102536884718,487375.338846951,0.0,1.0
1963-10-29,252.5,255.0,252.0,254.0,8600,3.73018463408732,3.7671171552169,3.7227981298614,3.75234414676507,582142.76584497,0.0,1.0
1963-10-30,252.0,254.25,249.75,252.5,4000,3.7227981298614,3.75603739887802,3.68955886084478,3.73018463408732,270764.077137196,0.0,1.0
1963-10-31,252.25,252.25,250.12,252.0,3000,3.72649138197436,3.72649138197436,3.69502487397196,3.7227981298614,203073.057852897,0.0,1.0
1963-11-01,250.5,253.0,250.5,252.25,2200,3.70063861718366,3.73757113831324,3.70063861718366,3.72649138197436,148920.242425457,0.0,1.0
1963-11-04,251.0,253.0,250.5,250.5,62500,3.70802512140957,3.73757113831324,3.70063861718366,3.70063861718366,4230688.70526868,0.0,1.0
1963-11-05,251.0,251.0,251.0,251.0,0,3.70802512140957,3.70802512140957,3.70802512140957,3.70802512140957,0,0.0,1.0
1963-11-06,252.5,252.5,249.0,251.0,72000,3.73018463408732,3.73018463408732,3.67847910450591,3.70802512140957,4873753.38846952,0.0,1.0
1963-11-07,250.88,252.25,250.5,252.25,3900,3.70625236039535,3.72649138197436,3.70063861718366,3.72649138197436,263994.975208766,0.0,1.0
1963-11-08,252.75,252.75,251.5,251.5,2700,3.73387788620028,3.73387788620028,3.71541162563549,3.71541162563549,182765.752067607,0.0,1.0
1963-11-11,253.0,253.88,252.5,252.75,3400,3.73757113831324,3.75057138575085,3.73018463408732,3.73387788620028,230149.465566616,0.0,1.0
1963-11-12,252.5,253.5,252.0,253.0,2400,3.73018463408732,3.74495764253915,3.7227981298614,3.73757113831324,162458.446282317,0.0,1.0
1963-11-13,254.37,254.5,253.25,253.25,3500,3.75781015989224,3.75973065099098,3.74126439042619,3.74126439042619,236918.567495046,0.0,1.0
1963-11-14,254.62,254.87,254.37,254.37,2000,3.7615034120052,3.76519666411816,3.75781015989224,3.75781015989224,135382.038568598,0.0,1.0
1963-11-15,254.75,254.87,254.0,254.62,2200,3.76342390310394,3.76519666411816,3.75234414676507,3.7615034120052,148920.242425457,0.0,1.0
1963-11-18,253.0,255.0,252.0,254.75,6800,3.73757113831324,3.7671171552169,3.7227981298614,3.76342390310394,460298.931133232,0.0,1.0
1963-11-19,256.0,258.5,254.13,254.13,11100,3.78189016366873,3.81882268479831,3.7542646378638,3.7542646378638,751370.314055717,0.0,1.0
1963-11-20,260.5,261.0,257.0,257.0,13700,3.84836870170197,3.85575520592788,3.79666317212056,3.79666317212056,927366.964194894,0.0,1.0
1963-11-21,225.25,229.5,225.25,229.5,92800,3.32762015377493,3.39040543969521,3.32762015377493,3.39040543969521,6281726.58958292,0.0,1.0
1963-11-22,220.0,227.0,220.0,225.25,6800,3.25006185940281,3.35347291856563,3.25006185940281,3.32762015377493,460298.931133233,0.0,1.0
1963-11-25,220.0,220.0,220.0,220.0,0,3.25006185940281,3.25006185940281,3.25006185940281,3.25006185940281,0,0.0,1.0
1963-11-26,234.87,234.87,233.25,233.25,4900,3.46973649508154,3.46973649508154,3.44580422138957,3.44580422138957,331685.994493064,0.0,1.0
1963-11-27,234.25,235.25,231.0,234.87,3100,3.4605772298414,3.47535023829324,3.41256495237295,3.46973649508154,209842.159781327,0.0,1.0
1963-11-28,234.25,234.25,234.25,234.25,0,3.4605772298414,3.4605772298414,3.4605772298414,3.4605772298414,0,0.0,1.0
1963-11-29,234.5,234.5,232.5,234.25,5000,3.46427048195436,3.46427048195436,3.4347244650507,3.4605772298414,338455.096421494,0.0,1.0
1963-12-02,237.25,239.0,235.25,235.25,3100,3.5048962551969,3.5307490199876,3.47535023829324,3.47535023829324,209842.159781326,0.0,1.0
1963-12-03,242.0,243.0,237.5,237.5,2900,3.57506804534309,3.58984105379493,3.50858950730986,3.50858950730986,196303.955924467,0.0,1.0
1963-12-04,242.75,242.75,238.5,242.0,2100,3.58614780168197,3.58614780168197,3.52336251576169,3.57506804534309,142151.140497027,0.0,1.0
1963-12-05,248.0,248.5,243.0,243.0,4000,3.66370609605408,3.67109260028,3.58984105379493,3.58984105379493,270764.077137195,0.0,1.0
1963-12-06,246.0,249.0,246.0,248.0,4200,3.63416007915042,3.67847910450591,3.63416007915042,3.66370609605408,284302.280994055,0.0,1.0
1963-12-09,244.25,246.88,244.0,246.0,1900,3.60830731435971,3.64716032658803,3.60461406224676,3.63416007915042,128612.936640168,0.0,1.0
1963-12-10,244.75,245.75,242.75,244.25,2500,3.61569381858563,3.63046682703746,3.58614780168197,3.60830731435971,169227.548210747,0.0,1.0
1963-12-11,240.13,241.0,239.25,241.0,6400,3.54744251953817,3.56029503689126,3.53444227210056,3.56029503689126,433222.523419513,0.0,1.0
1963-12-12,240.5,241.0,240.0,240.13,3900,3.55290853266535,3.56029503689126,3.54552202843943,3.54744251953817,263994.975208765,0.0,1.0
1963-12-13,240.5,241.0,240.0,240.5,2800,3.55290853266535,3.56029503689126,3.54552202843943,3.55290853266535,189534.853996037,0.0,1.0
1963-12-16,239.37,240.13,236.5,240.13,3100,3.53621503311478,3.54744251953817,3.49381649885802,3.54744251953817,209842.159781326,0.0,1.0
1963-12-17,239.0,239.88,238.75,239.37,2900,3.5307490199876,3.54374926742521,3.52705576787464,3.53621503311478,196303.955924467,0.0,1.0
1963-12-18,238.5,239.0,238.0,239.0,3000,3.52336251576169,3.5307490199876,3.51597601153577,3.5307490199876,203073.057852896,0.0,1.0
1963-12-19,238.0,239.5,237.5,238.5,2900,3.51597601153577,3.53813552421352,3.50858950730986,3.52336251576169,196303.955924467,0.0,1.0
1963-12-20,239.62,239.75,238.75,238.75,5000,3.53990828522774,3.54182877632647,3.52705576787464,3.52705576787464,338455.096421494,0.0,1.0
1963-12-23,239.12,240.5,238.0,239.62,3300,3.53252178100182,3.55290853266535,3.51597601153577,3.53990828522774,223380.363638186,0.0,1.0
1963-12-24,237.25,239.5,237.25,239.12,1400,3.5048962551969,3.53813552421352,3.5048962551969,3.53252178100182,94767.4269980183,0.0,1.0
1963-12-25,237.25,237.25,237.25,237.25,0,3.5048962551969,3.5048962551969,3.5048962551969,3.5048962551969,0,0.0,1.0
1963-12-26,239.25,239.75,237.0,237.25,2100,3.53444227210056,3.54182877632647,3.50120300308394,3.5048962551969,142151.140497028,0.0,1.0
1963-12-27,240.87,242.5,240.0,240.0,2500,3.55837454579253,3.58245454956901,3.54552202843943,3.54552202843943,169227.548210747,0.0,1.0
1963-12-30,239.0,240.87,238.0,240.87,1400,3.5307490199876,3.55837454579253,3.51597601153577,3.55837454579253,94767.4269980184,0.0,1.0
1963-12-31,239.75,240.5,239.5,239.5,2700,3.54182877632647,3.55290853266535,3.53813552421352,3.53813552421352,182765.752067607,0.0,1.0
1964-01-01,239.75,239.75,239.75,239.75,0,3.54182877632647,3.54182877632647,3.54182877632647,3.54182877632647,0,0.0,1.0
1964-01-02,240.5,240.75,238.0,239.75,3900,3.55290853266535,3.55660178477831,3.51597601153577,3.54182877632647,263994.975208765,0.0,1.0
1964-01-03,239.88,240.0,239.0,240.0,2300,3.54374926742521,3.54552202843943,3.5307490199876,3.54552202843943,155689.344353887,0.0,1.0
1964-01-06,240.38,240.63,239.5,239.88,3800,3.55113577165113,3.55482902376409,3.53813552421352,3.54374926742521,257225.873280336,0.0,1.0
1964-01-07,240.38,240.5,240.0,240.38,3500,3.55113577165113,3.55290853266535,3.54552202843943,3.55113577165113,236918.567495046,0.0,1.0
1964-01-08,241.0,241.0,240.5,240.5,2500,3.56029503689126,3.56029503689126,3.55290853266535,3.55290853266535,169227.548210747,0.0,1.0
1964-01-09,240.0,242.0,239.5,241.0,6100,3.54552202843943,3.57506804534309,3.53813552421352,3.56029503689126,412915.217634223,0.0,1.0
1964-01-10,241.25,242.25,240.5,240.5,3000,3.56398828900422,3.57876129745605,3.55290853266535,3.55290853266535,203073.057852897,0.0,1.0
1964-01-13,241.0,242.0,240.0,241.25,2600,3.56029503689126,3.57506804534309,3.54552202843943,3.56398828900422,175996.650139177,0.0,1.0
1964-01-14,241.75,242.75,241.0,241.0,2300,3.57137479323014,3.58614780168197,3.56029503689126,3.56029503689126,155689.344353887,0.0,1.0
1964-01-15,243.75,243.75,242.75,242.75,3400,3.6009208101338,3.6009208101338,3.58614780168197,3.58614780168197,230149.465566616,0.0,1.0
1964-01-16,247.75,249.0,244.0,244.0,4800,3.66001284394112,3.67847910450591,3.60461406224676,3.60461406224676,324916.892564635,0.0,1.0
1964-01-17,248.75,249.0,246.5,247.75,4500,3.67478585239295,3.67847910450591,3.64154658337633,3.66001284394112,304609.586779345,0.0,1.0
1964-01-20,247.0,249.5,246.5,248.75,2800,3.64893308760225,3.68586560873183,3.64154658337633,3.67478585239295,189534.853996037,0.0,1.0
1964-01-21,251.88,251.88,246.0,247.0,3200,3.72102536884718,3.72102536884718,3.63416007915042,3.64893308760225,216611.261709757,0.0,1.0
1964-01-22,251.63,252.37,250.5,251.88,3300,3.71733211673423,3.72826414298858,3.70063861718366,3.72102536884718,223380.363638186,0.0,1.0
1964-01-23,252.0,253.0,251.0,251.63,2900,3.7227981298614,3.73757113831324,3.70802512140957,3.71733211673423,196303.955924467,0.0,1.0
1964-01-24,249.5,252.0,248.5,252.0,1800,3.68586560873183,3.7227981298614,3.67109260028,3.7227981298614,121843.834711738,0.0,1.0
1964-01-27,249.0,250.75,249.0,249.5,1900,3.67847910450591,3.70433186929662,3.67847910450591,3.68586560873183,128612.936640168,0.0,1.0
1964-01-28,250.75,251.5,248.5,249.0,2000,3.70433186929662,3.71541162563549,3.67109260028,3.67847910450591,135382.038568598,0.0,1.0
1964-01-29,249.5,251.88,249.5,250.75,3600,3.68586560873183,3.72102536884718,3.68586560873183,3.70433186929662,243687.669423476,0.0,1.0
1964-01-30,250.0,251.0,249.25,249.5,4300,3.69325211295774,3.70802512140957,3.68217235661887,3.68586560873183,291071.382922485,0.0,1.0
1964-01-31,250.12,250.88,250.0,250.0,2100,3.69502487397196,3.70625236039535,3.69325211295774,3.69325211295774,142151.140497028,0.0,1.0
1964-02-03,250.75,252.0,250.12,250.12,2000,3.70433186929662,3.7227981298614,3.69502487397196,3.69502487397196,135382.038568598,0.0,1.0
1964-02-04,252.75,252.75,250.5,250.75,2100,3.73387788620028,3.73387788620028,3.70063861718366,3.70433186929662,142151.140497027,0.0,1.0
1964-02-05,256.0,265.0,253.5,253.5,132600,3.78189016366873,3.91484723973521,3.74495764253915,3.74495764253915,8975829.15709802,0.0,1.0
1964-02-06,259.5,261.0,257.0,257.0,5500,3.83359569325014,3.85575520592788,3.79666317212056,3.79666317212056,372300.606063643,0.0,1.0
1964-02-07,267.63,270.0,260.25,260.25,8300,3.95370025196352,3.98871228199436,3.84467544958901,3.84467544958901,561835.460059681,0.0,1.0
1964-02-10,262.5,268.5,262.5,267.63,5200,3.87791471860563,3.96655276931662,3.87791471860563,3.95370025196352,351993.300278354,0.0,1.0
1964-02-11,265.0,266.5,263.0,263.0,7000,3.91484723973521,3.93700675241295,3.88530122283154,3.88530122283154,473837.134990092,0.0,1.0
1964-02-12,263.37,265.0,263.37,265.0,3100,3.89076723595872,3.91484723973521,3.89076723595872,3.91484723973521,209842.159781327,0.0,1.0
1964-02-13,264.0,264.63,263.25,263.37,10500,3.90007423128338,3.90938122660803,3.8889944749445,3.89076723595872,710755.702485137,0.0,1.0
1964-02-14,264.0,264.0,263.0,264.0,3300,3.90007423128338,3.90007423128338,3.88530122283154,3.90007423128338,223380.363638186,0.0,1.0
1964-02-17,263.25,264.0,262.5,264.0,3100,3.8889944749445,3.90007423128338,3.87791471860563,3.90007423128338,209842.159781327,0.0,1.0
1964-02-18,262.0,263.0,262.0,263.0,1900,3.87052821437971,3.88530122283154,3.87052821437971,3.88530122283154,128612.936640168,0.0,1.0
1964-02-19,259.5,261.75,259.5,261.75,2700,3.83359569325014,3.86683496226676,3.83359569325014,3.86683496226676,182765.752067607,0.0,1.0
1964-02-20,258.87,259.5,258.5,258.5,4000,3.82428869792548,3.83359569325014,3.81882268479831,3.81882268479831,270764.077137196,0.0,1.0
1964-02-21,258.88,258.88,258.88,258.88,0,3.82443642801,3.82443642801,3.82443642801,3.82443642801,0,0.0,1.0
1964-02-24,259.62,260.0,259.25,259.25,5400,3.83536845426436,3.84098219747605,3.82990244113718,3.82990244113718,365531.504135213,0.0,1.0
1964-02-25,259.5,260.0,259.12,259.62,3100,3.83359569325014,3.84098219747605,3.82798195003844,3.83536845426436,209842.159781326,0.0,1.0
1964-02-26,259.62,259.75,259.25,259.5,3300,3.83536845426436,3.83728894536309,3.82990244113718,3.83359569325014,223380.363638186,0.0,1.0
1964-02-27,259.88,259.88,259.5,259.62,4700,3.83920943646183,3.83920943646183,3.83359569325014,3.83536845426436,318147.790636205,0.0,1.0
1964-02-28,259.75,260.0,259.75,259.88,1900,3.83728894536309,3.84098219747605,3.83728894536309,3.83920943646183,128612.936640168,0.0,1.0
1964-03-02,261.0,261.0,260.38,260.38,3000,3.85575520592788,3.85575520592788,3.84659594068775,3.84659594068775,203073.057852897,0.0,1.0
1964-03-03,263.37,264.5,262.0,262.0,5900,3.89076723595872,3.90746073550929,3.87052821437971,3.87052821437971,399377.013777363,0.0,1.0
1964-03-04,262.0,263.5,262.0,263.37,2700,3.87052821437971,3.89268772705746,3.87052821437971,3.89076723595872,182765.752067607,0.0,1.0
1964-03-05,260.25,262.12,260.25,262.0,4400,3.84467544958901,3.87230097539393,3.84467544958901,3.87052821437971,297840.484850915,0.0,1.0
1964-03-06,259.25,261.0,259.25,260.25,2000,3.82990244113718,3.85575520592788,3.82990244113718,3.84467544958901,135382.038568598,0.0,1.0
1964-03-09,259.5,260.38,259.0,259.25,3300,3.83359569325014,3.84659594068775,3.82620918902422,3.82990244113718,223380.363638186,0.0,1.0
1964-03-10,260.5,260.5,259.88,259.88,2900,3.84836870170197,3.84836870170197,3.83920943646183,3.83920943646183,196303.955924467,0.0,1.0
1964-03-11,262.25,262.25,260.25,260.5,4300,3.87422146649267,3.87422146649267,3.84467544958901,3.84836870170197,291071.382922485,0.0,1.0
1964-03-12,260.25,261.87,260.25,261.87,3500,3.84467544958901,3.86860772328098,3.84467544958901,3.86860772328098,236918.567495046,0.0,1.0
1964-03-13,260.75,260.75,259.0,260.25,3000,3.85206195381493,3.85206195381493,3.82620918902422,3.84467544958901,203073.057852896,0.0,1.0
1964-03-16,260.0,262.0,259.5,260.75,4000,3.84098219747605,3.87052821437971,3.83359569325014,3.85206195381493,270764.077137196,0.0,1.0
1964-03-17,260.5,261.25,259.25,260.0,45400,3.84836870170197,3.85944845804084,3.82990244113718,3.84098219747605,3073172.27550717,0.0,1.0
1964-03-18,259.75,261.0,259.75,260.5,47300,3.83728894536309,3.85575520592788,3.83728894536309,3.84836870170197,3201785.21214734,0.0,1.0
1964-03-19,259.37,260.75,259.25,259.75,4100,3.8316752021514,3.85206195381493,3.82990244113718,3.83728894536309,277533.179065625,0.0,1.0
1964-03-20,258.5,259.5,258.13,259.37,2100,3.81882268479831,3.83359569325014,3.81335667167113,3.8316752021514,142151.140497027,0.0,1.0
1964-03-23,258.5,258.75,258.0,258.5,2000,3.81882268479831,3.82251593691126,3.81143618057239,3.81882268479831,135382.038568598,0.0,1.0
1964-03-24,258.87,259.0,258.63,258.63,1600,3.82428869792548,3.82620918902422,3.82074317589704,3.82074317589704,108305.630854878,0.0,1.0
1964-03-25,259.25,259.88,258.75,258.87,2300,3.82990244113718,3.83920943646183,3.82251593691126,3.82428869792548,155689.344353887,0.0,1.0
1964-03-26,259.62,260.63,259.5,259.5,3100,3.83536845426436,3.85028919280071,3.83359569325014,3.83359569325014,209842.159781326,0.0,1.0
1964-03-27,259.63,259.63,259.63,259.63,0,3.83551618434887,3.83551618434887,3.83551618434887,3.83551618434887,0,0.0,1.0
1964-03-30,259.88,260.75,259.75,259.75,2500,3.83920943646183,3.85206195381493,3.83728894536309,3.83728894536309,169227.548210747,0.0,1.0
1964-03-31,260.0,260.75,259.75,259.88,2300,3.84098219747605,3.85206195381493,3.83728894536309,3.83920943646183,155689.344353887,0.0,1.0
1964-04-01,259.5,260.5,259.5,260.0,2700,3.83359569325014,3.84836870170197,3.83359569325014,3.84098219747605,182765.752067607,0.0,1.0
1964-04-02,260.13,260.38,259.75,259.75,2300,3.84290268857479,3.84659594068775,3.83728894536309,3.83728894536309,155689.344353887,0.0,1.0
1964-04-03,262.75,263.0,262.0,262.0,3300,3.88160797071859,3.88530122283154,3.87052821437971,3.87052821437971,223380.363638186,0.0,1.0
1964-04-06,262.5,263.25,262.5,262.75,3400,3.87791471860563,3.8889944749445,3.87791471860563,3.88160797071859,230149.465566616,0.0,1.0
1964-04-07,262.0,262.75,261.75,262.5,2700,3.87052821437971,3.88160797071859,3.86683496226676,3.87791471860563,182765.752067607,0.0,1.0
1964-04-08,262.0,262.5,261.87,262.0,3300,3.87052821437971,3.87791471860563,3.86860772328098,3.87052821437971,223380.363638186,0.0,1.0
1964-04-09,260.63,262.0,260.63,262.0,2200,3.85028919280071,3.87052821437971,3.85028919280071,3.87052821437971,148920.242425457,0.0,1.0
1964-04-10,261.5,262.0,260.75,260.75,4600,3.8631417101538,3.87052821437971,3.85206195381493,3.85206195381493,311378.688707775,0.0,1.0
1964-04-13,261.0,261.5,260.0,261.5,3900,3.85575520592788,3.8631417101538,3.84098219747605,3.8631417101538,263994.975208766,0.0,1.0
1964-04-14,260.5,261.75,260.0,261.0,3100,3.84836870170197,3.86683496226676,3.84098219747605,3.85575520592788,209842.159781326,0.0,1.0
1964-04-15,261.25,261.37,260.25,260.5,2200,3.85944845804084,3.86122121905506,3.84467544958901,3.84836870170197,148920.242425457,0.0,1.0
1964-04-16,262.0,262.0,260.5,261.25,2300,3.87052821437971,3.87052821437971,3.84836870170197,3.85944845804084,155689.344353888,0.0,1.0
1964-04-17,262.0,262.0,260.25,262.0,3100,3.87052821437971,3.87052821437971,3.84467544958901,3.87052821437971,209842.159781327,0.0,1.0
1964-04-20,260.75,261.5,260.25,261.5,3700,3.85206195381493,3.8631417101538,3.84467544958901,3.8631417101538,250456.771351905,0.0,1.0
1964-04-21,261.87,261.87,260.38,260.75,2000,3.86860772328098,3.86860772328098,3.84659594068775,3.85206195381493,135382.038568598,0.0,1.0
1964-04-22,260.38,261.25,260.38,261.25,2200,3.84659594068775,3.85944845804084,3.84659594068775,3.85944845804084,148920.242425457,0.0,1.0
1964-04-23,261.0,261.0,260.5,260.5,2000,3.85575520592788,3.85575520592788,3.84836870170197,3.84836870170197,135382.038568598,0.0,1.0
1964-04-24,260.5,261.0,260.0,261.0,3300,3.84836870170197,3.85575520592788,3.84098219747605,3.85575520592788,223380.363638186,0.0,1.0
1964-04-27,259.0,260.63,255.0,260.5,1800,3.82620918902422,3.85028919280071,3.7671171552169,3.84836870170197,121843.834711738,0.0,1.0
1964-04-28,259.88,259.88,257.75,259.0,3300,3.83920943646183,3.83920943646183,3.80774292845943,3.82620918902422,223380.363638186,0.0,1.0
1964-04-29,256.25,259.88,255.5,259.88,2400,3.78558341578169,3.83920943646183,3.77450365944281,3.83920943646183,162458.446282317,0.0,1.0
1964-04-30,255.0,256.5,253.75,256.25,3100,3.7671171552169,3.78927666789464,3.74865089465211,3.78558341578169,209842.159781326,0.0,1.0
1964-05-01,257.88,257.88,255.5,255.5,2900,3.80966341955817,3.80966341955817,3.77450365944281,3.77450365944281,196303.955924467,0.0,1.0
1964-05-04,262.0,262.0,258.0,258.0,4700,3.87052821437971,3.87052821437971,3.81143618057239,3.81143618057239,318147.790636205,0.0,1.0
1964-05-05,262.0,263.75,261.0,262.0,5500,3.87052821437971,3.89638097917042,3.85575520592788,3.87052821437971,372300.606063644,0.0,1.0
1964-05-06,263.25,263.25,260.75,262.0,2300,3.8889944749445,3.8889944749445,3.85206195381493,3.87052821437971,155689.344353887,0.0,1.0
1964-05-07,264.5,267.0,263.75,263.75,4300,3.90746073550929,3.94439325663887,3.89638097917042,3.89638097917042,291071.382922485,0.0,1.0
1964-05-08,262.0,265.0,261.25,264.5,3100,3.87052821437971,3.91484723973521,3.85944845804084,3.90746073550929,209842.159781327,0.0,1.0
1964-05-11,263.75,263.75,262.0,262.0,1800,3.89638097917042,3.89638097917042,3.87052821437971,3.87052821437971,121843.834711738,0.0,1.0
1964-05-12,264.5,264.75,264.0,264.0,1300,3.90746073550929,3.91115398762225,3.90007423128338,3.90007423128338,87998.3250695885,0.0,1.0
1964-05-13,260.5,264.5,260.5,264.5,2600,3.84836870170197,3.90746073550929,3.84836870170197,3.90746073550929,175996.650139177,0.0,1.0
1964-05-14,259.0,260.0,257.0,260.0,4200,3.82620918902422,3.84098219747605,3.79666317212056,3.84098219747605,284302.280994055,0.0,1.0
1964-05-15,264.0,264.5,260.0,260.0,3800,3.90007423128338,3.90746073550929,3.84098219747605,3.84098219747605,257225.873280335,0.0,1.0
1964-05-18,259.0,265.25,255.0,264.0,3400,3.82620918902422,3.91854049184816,3.7671171552169,3.90007423128338,230149.465566616,0.0,1.0
1964-05-19,260.0,260.0,258.5,259.0,4000,3.84098219747605,3.84098219747605,3.81882268479831,3.82620918902422,270764.077137196,0.0,1.0
1964-05-20,259.0,259.0,257.0,259.0,3800,3.82620918902422,3.82620918902422,3.79666317212056,3.82620918902422,257225.873280336,0.0,1.0
1964-05-21,258.0,259.0,257.5,259.0,3300,3.81143618057239,3.82620918902422,3.80404967634647,3.82620918902422,223380.363638186,0.0,1.0
1964-05-22,257.5,258.5,257.25,258.0,2800,3.80404967634647,3.81882268479831,3.80035642423352,3.81143618057239,189534.853996037,0.0,1.0
1964-05-25,257.0,258.0,256.5,257.5,2100,3.79666317212056,3.81143618057239,3.78927666789464,3.80404967634647,142151.140497028,0.0,1.0
1964-05-26,255.75,256.75,255.75,256.75,1500,3.77819691155577,3.7929699200076,3.77819691155577,3.7929699200076,101536.528926448,0.0,1.0
1964-05-27,256.87,256.87,255.5,255.75,1000,3.79474268102182,3.79474268102182,3.77450365944281,3.77819691155577,67691.0192842989,0.0,1.0
1964-05-28,259.5,259.5,257.0,257.0,2500,3.83359569325014,3.83359569325014,3.79666317212056,3.79666317212056,169227.548210747,0.0,1.0
1964-05-29,259.5,259.5,259.5,259.5,0,3.83359569325014,3.83359569325014,3.83359569325014,3.83359569325014,0,0.0,1.0
1964-06-01,257.12,258.0,257.0,258.0,2100,3.79843593313478,3.81143618057239,3.79666317212056,3.81143618057239,142151.140497028,0.0,1.0
1964-06-02,256.5,257.25,256.25,257.12,1400,3.78927666789464,3.80035642423352,3.78558341578169,3.79843593313478,94767.4269980185,0.0,1.0
1964-06-03,255.88,257.25,255.25,256.5,3900,3.78011740265451,3.80035642423352,3.77081040732985,3.78927666789464,263994.975208765,0.0,1.0
1964-06-04,251.5,255.0,251.5,255.0,3500,3.71541162563549,3.7671171552169,3.71541162563549,3.7671171552169,236918.567495046,0.0,1.0
1964-06-05,253.5,254.0,252.5,252.5,3400,3.74495764253915,3.75234414676507,3.73018463408732,3.73018463408732,230149.465566616,0.0,1.0
1964-06-08,249.16,253.25,249.0,253.25,3000,3.6808427858582,3.74126439042619,3.67847910450591,3.74126439042619,203073.057852897,0.0,1.0
1964-06-09,251.0,252.5,249.63,249.63,3200,3.70802512140957,3.73018463408732,3.68778609983056,3.68778609983056,216611.261709756,0.0,1.0
1964-06-10,254.5,255.25,252.0,252.0,3300,3.75973065099098,3.77081040732985,3.7227981298614,3.7227981298614,223380.363638186,0.0,1.0
1964-06-11,255.38,255.75,254.5,254.5,2200,3.77273089842859,3.77819691155577,3.75973065099098,3.75973065099098,148920.242425458,0.0,1.0
1964-06-12,253.25,255.0,253.25,255.0,2500,3.74126439042619,3.7671171552169,3.74126439042619,3.7671171552169,169227.548210747,0.0,1.0
1964-06-15,253.5,254.75,252.75,253.25,2400,3.74495764253915,3.76342390310394,3.73387788620028,3.74126439042619,162458.446282317,0.0,1.0
1964-06-16,254.25,254.5,253.75,253.75,2300,3.75603739887802,3.75973065099098,3.74865089465211,3.74865089465211,155689.344353888,0.0,1.0
1964-06-17,255.25,255.75,253.75,254.25,2700,3.77081040732985,3.77819691155577,3.74865089465211,3.75603739887802,182765.752067607,0.0,1.0
1964-06-18,254.5,257.75,254.5,255.25,3900,3.75973065099098,3.80774292845943,3.75973065099098,3.77081040732985,263994.975208766,0.0,1.0
1964-06-19,253.88,254.25,252.5,254.25,45400,3.75057138575085,3.75603739887802,3.73018463408732,3.75603739887802,3073172.27550717,0.0,1.0
1964-06-22,252.25,256.5,252.25,253.88,66300,3.72649138197436,3.78927666789464,3.72649138197436,3.75057138575085,4487914.57854902,0.0,1.0
1964-06-23,250.0,253.75,250.0,252.25,3700,3.69325211295774,3.74865089465211,3.69325211295774,3.72649138197436,250456.771351906,0.0,1.0
1964-06-24,251.75,253.75,251.25,251.25,3500,3.71910487774845,3.74865089465211,3.71171837352253,3.71171837352253,236918.567495046,0.0,1.0
1964-06-25,252.75,253.75,252.25,252.25,1800,3.73387788620028,3.74865089465211,3.72649138197436,3.72649138197436,121843.834711738,0.0,1.0
1964-06-26,253.0,253.25,251.75,252.75,2800,3.73757113831324,3.74126439042619,3.71910487774845,3.73387788620028,189534.853996037,0.0,1.0
1964-06-29,252.62,253.38,251.5,253.0,1700,3.73195739510154,3.74318488152493,3.71541162563549,3.73757113831324,115074.732783308,0.0,1.0
1964-06-30,253.0,253.12,251.75,252.62,2600,3.73757113831324,3.73934389932746,3.71910487774845,3.73195739510154,175996.650139177,0.0,1.0
1964-07-01,253.5,253.75,251.5,253.0,4300,3.74495764253915,3.74865089465211,3.71541162563549,3.73757113831324,291071.382922485,0.0,1.0
1964-07-02,254.0,254.5,253.25,253.5,4400,3.75234414676507,3.75973065099098,3.74126439042619,3.74495764253915,297840.484850915,0.0,1.0
1964-07-03,254.0,254.0,254.0,254.0,0,3.75234414676507,3.75234414676507,3.75234414676507,3.75234414676507,0,0.0,1.0
1964-07-06,254.5,255.25,253.0,254.0,4700,3.75973065099098,3.77081040732985,3.73757113831324,3.75234414676507,318147.790636205,0.0,1.0
1964-07-07,254.75,255.75,254.75,254.75,4500,3.76342390310394,3.77819691155577,3.76342390310394,3.76342390310394,304609.586779345,0.0,1.0
1964-07-08,255.5,255.5,254.5,254.75,2600,3.77450365944281,3.77450365944281,3.75973065099098,3.76342390310394,175996.650139177,0.0,1.0
1964-07-09,257.12,257.37,256.25,256.25,2400,3.79843593313478,3.80212918524774,3.78558341578169,3.78558341578169,162458.446282317,0.0,1.0
1964-07-10,260.5,261.0,257.12,257.12,6600,3.84836870170197,3.85575520592788,3.79843593313478,3.79843593313478,446760.727276372,0.0,1.0
1964-07-13,261.12,261.75,260.25,260.5,4000,3.8575279669421,3.86683496226676,3.84467544958901,3.84836870170197,270764.077137196,0.0,1.0
1964-07-14,260.0,261.87,259.5,261.12,2100,3.84098219747605,3.86860772328098,3.83359569325014,3.8575279669421,142151.140497028,0.0,1.0
1964-07-15,262.5,263.0,261.37,261.37,4700,3.87791471860563,3.88530122283154,3.86122121905506,3.86122121905506,318147.790636205,0.0,1.0
1964-07-16,262.88,262.88,262.25,262.5,2500,3.88352846181733,3.88352846181733,3.87422146649267,3.87791471860563,169227.548210747,0.0,1.0
1964-07-17,263.62,264.0,262.5,262.88,4200,3.89446048807168,3.90007423128338,3.87791471860563,3.88352846181733,284302.280994055,0.0,1.0
1964-07-20,262.5,264.88,262.5,263.62,3700,3.87791471860563,3.91307447872099,3.87791471860563,3.89446048807168,250456.771351906,0.0,1.0
1964-07-21,263.0,263.0,260.5,262.5,3500,3.88530122283154,3.88530122283154,3.84836870170197,3.87791471860563,236918.567495046,0.0,1.0
1964-07-22,262.75,263.25,260.5,263.0,4400,3.88160797071859,3.8889944749445,3.84836870170197,3.88530122283154,297840.484850915,0.0,1.0
1964-07-23,265.0,265.0,263.75,263.75,2000,3.91484723973521,3.91484723973521,3.89638097917042,3.89638097917042,135382.038568598,0.0,1.0
1964-07-24,264.75,265.75,264.75,265.0,2900,3.91115398762225,3.92592699607408,3.91115398762225,3.91484723973521,196303.955924467,0.0,1.0
1964-07-27,264.5,265.75,264.5,264.75,2100,3.90746073550929,3.92592699607408,3.90746073550929,3.91115398762225,142151.140497028,0.0,1.0
1964-07-28,261.75,264.38,261.75,264.38,2900,3.86683496226676,3.90568797449507,3.86683496226676,3.90568797449507,196303.955924466,0.0,1.0
1964-07-29,263.37,263.5,262.0,262.0,1900,3.89076723595872,3.89268772705746,3.87052821437971,3.87052821437971,128612.936640168,0.0,1.0
1964-07-30,263.5,264.5,263.25,263.37,2800,3.89268772705746,3.90746073550929,3.8889944749445,3.89076723595872,189534.853996037,0.0,1.0
1964-07-31,264.5,264.5,263.5,263.5,1100,3.90746073550929,3.90746073550929,3.89268772705746,3.89268772705746,74460.1212127288,0.0,1.0
1964-08-03,263.5,264.5,263.25,264.5,1900,3.89268772705746,3.90746073550929,3.8889944749445,3.90746073550929,128612.936640168,0.0,1.0
1964-08-04,263.5,264.5,263.5,263.5,3100,3.89268772705746,3.90746073550929,3.89268772705746,3.89268772705746,209842.159781326,0.0,1.0
1964-08-05,262.0,262.5,260.25,262.5,4600,3.87052821437971,3.87791471860563,3.84467544958901,3.87791471860563,311378.688707775,0.0,1.0
1964-08-06,260.13,262.88,260.13,262.0,2600,3.84290268857479,3.88352846181733,3.84290268857479,3.87052821437971,175996.650139177,0.0,1.0
1964-08-07,261.25,261.75,260.0,260.13,2600,3.85944845804084,3.86683496226676,3.84098219747605,3.84290268857479,175996.650139177,0.0,1.0
1964-08-10,262.5,264.0,260.5,261.25,2300,3.87791471860563,3.90007423128338,3.84836870170197,3.85944845804084,155689.344353887,0.0,1.0
1964-08-11,260.0,261.5,259.5,261.5,3100,3.84098219747605,3.8631417101538,3.83359569325014,3.8631417101538,209842.159781327,0.0,1.0
1964-08-12,261.0,261.87,260.25,260.25,3400,3.85575520592788,3.86860772328098,3.84467544958901,3.84467544958901,230149.465566616,0.0,1.0
1964-08-13,261.87,261.87,260.5,261.0,2500,3.86860772328098,3.86860772328098,3.84836870170197,3.85575520592788,169227.548210747,0.0,1.0
1964-08-14,265.75,265.75,261.25,261.87,2600,3.92592699607408,3.92592699607408,3.85944845804084,3.86860772328098,175996.650139177,0.0,1.0
1964-08-17,265.62,268.0,265.25,265.75,5600,3.92400650497534,3.9591662650907,3.91854049184816,3.92592699607408,379069.707992074,0.0,1.0
1964-08-18,265.38,267.25,265.0,265.62,3500,3.9204609829469,3.94808650875183,3.91484723973521,3.92400650497534,236918.567495046,0.0,1.0
1964-08-19,263.0,265.75,262.75,265.38,2400,3.88530122283154,3.92592699607408,3.88160797071859,3.9204609829469,162458.446282317,0.0,1.0
1964-08-20,261.25,263.5,261.0,263.0,1900,3.85944845804084,3.89268772705746,3.85575520592788,3.88530122283154,128612.936640168,0.0,1.0
1964-08-21,261.75,262.5,261.25,261.25,1500,3.86683496226676,3.87791471860563,3.85944845804084,3.85944845804084,101536.528926448,0.0,1.0
1964-08-24,260.0,262.5,260.0,261.75,3300,3.84098219747605,3.87791471860563,3.84098219747605,3.86683496226676,223380.363638186,0.0,1.0
1964-08-25,258.0,259.5,258.0,259.5,1800,3.81143618057239,3.83359569325014,3.81143618057239,3.83359569325014,121843.834711738,0.0,1.0
1964-08-26,256.0,257.5,255.5,257.5,1700,3.78189016366873,3.80404967634647,3.77450365944281,3.80404967634647,115074.732783308,0.0,1.0
1964-08-27,258.75,259.75,257.25,257.25,2100,3.82251593691126,3.83728894536309,3.80035642423352,3.80035642423352,142151.140497028,0.0,1.0
1964-08-28,258.25,258.88,257.75,258.75,53000,3.81512943268535,3.82443642801,3.80774292845943,3.82251593691126,3587624.02206784,0.0,1.0
1964-08-31,258.5,258.88,258.0,258.25,17000,3.81882268479831,3.82443642801,3.81143618057239,3.81512943268535,1150747.32783308,0.0,1.0
1964-09-01,259.0,259.88,258.63,258.63,4000,3.82620918902422,3.83920943646183,3.82074317589704,3.82074317589704,270764.077137196,0.0,1.0
1964-09-02,258.25,259.0,258.0,259.0,2200,3.81512943268535,3.82620918902422,3.81143618057239,3.82620918902422,148920.242425457,0.0,1.0
1964-09-03,258.25,258.75,257.5,258.25,1000,3.81512943268535,3.82251593691126,3.80404967634647,3.81512943268535,67691.0192842988,0.0,1.0
1964-09-04,259.0,259.88,258.75,258.75,4900,3.82620918902422,3.83920943646183,3.82251593691126,3.82251593691126,331685.994493064,0.0,1.0
1964-09-07,259.0,259.0,259.0,259.0,0,3.82620918902422,3.82620918902422,3.82620918902422,3.82620918902422,0,0.0,1.0
1964-09-08,261.0,261.5,260.0,260.0,4300,3.85575520592788,3.8631417101538,3.84098219747605,3.84098219747605,291071.382922485,0.0,1.0
1964-09-09,263.75,263.87,261.12,261.12,3700,3.89638097917042,3.89815374018464,3.8575279669421,3.8575279669421,250456.771351906,0.0,1.0
1964-09-10,269.0,269.25,264.0,264.0,5900,3.97393927354253,3.97763252565549,3.90007423128338,3.90007423128338,399377.013777363,0.0,1.0
1964-09-11,276.0,278.0,268.75,269.0,6900,4.07735033270535,4.10689634960901,3.97024602142957,3.97393927354253,467068.033061662,0.0,1.0
1964-09-14,273.75,276.75,273.75,276.0,7100,4.04411106368873,4.08843008904422,4.04411106368873,4.07735033270535,480606.236918522,0.0,1.0
1964-09-15,272.0,274.0,272.0,273.75,5400,4.01825829889802,4.04780431580169,4.01825829889802,4.04411106368873,365531.504135214,0.0,1.0
1964-09-16,268.0,270.5,267.0,270.5,3100,3.9591662650907,3.99609878622028,3.94439325663887,3.99609878622028,209842.159781326,0.0,1.0
1964-09-17,270.0,271.0,269.0,269.0,5900,3.98871228199436,4.00348529044619,3.97393927354253,3.97393927354253,399377.013777363,0.0,1.0
1964-09-18,269.0,271.25,268.25,270.0,4500,3.97393927354253,4.00717854255915,3.96285951720366,3.98871228199436,304609.586779345,0.0,1.0
1964-09-21,271.0,271.5,270.0,270.0,5100,4.00348529044619,4.01087179467211,3.98871228199436,3.98871228199436,345224.198349924,0.0,1.0
1964-09-22,271.75,271.88,271.0,271.0,3300,4.01456504678507,4.0164855378838,4.00348529044619,4.00348529044619,223380.363638186,0.0,1.0
1964-09-23,272.0,272.5,271.5,271.75,4500,4.01825829889802,4.02564480312394,4.01087179467211,4.01456504678507,304609.586779345,0.0,1.0
1964-09-24,270.75,272.37,270.0,272.0,2800,3.99979203833324,4.0237243120252,3.98871228199436,4.01825829889802,189534.853996037,0.0,1.0
1964-09-25,269.25,270.75,268.0,270.75,4800,3.97763252565549,3.99979203833324,3.9591662650907,3.99979203833324,324916.892564634,0.0,1.0
1964-09-28,269.0,269.75,268.25,269.25,2800,3.97393927354253,3.9850190298814,3.96285951720366,3.97763252565549,189534.853996037,0.0,1.0
1964-09-29,271.75,272.0,270.5,270.5,4500,4.01456504678507,4.01825829889802,3.99609878622028,3.99609878622028,304609.586779344,0.0,1.0
1964-09-30,272.25,272.87,271.5,271.75,3000,4.02195155101098,4.03111081625112,4.01087179467211,4.01456504678507,203073.057852897,0.0,1.0
1964-10-01,271.5,272.75,270.75,272.25,2300,4.01087179467211,4.0293380552369,3.99979203833324,4.02195155101098,155689.344353887,0.0,1.0
1964-10-02,271.75,272.5,271.25,271.5,2500,4.01456504678507,4.02564480312394,4.00717854255915,4.01087179467211,169227.548210747,0.0,1.0
1964-10-05,274.5,274.5,272.0,272.0,3500,4.0551908200276,4.0551908200276,4.01825829889802,4.01825829889802,236918.567495046,0.0,1.0
1964-10-06,275.0,275.5,274.25,274.5,3700,4.06257732425352,4.06996382847943,4.05149756791464,4.0551908200276,250456.771351906,0.0,1.0
1964-10-07,275.25,276.0,274.75,275.0,3600,4.06627057636647,4.07735033270535,4.05888407214056,4.06257732425352,243687.669423476,0.0,1.0
1964-10-08,272.5,275.75,272.5,275.25,8200,4.02564480312394,4.07365708059239,4.02564480312394,4.06627057636647,555066.358131251,0.0,1.0
1964-10-09,272.75,274.0,272.75,272.75,2300,4.0293380552369,4.04780431580169,4.0293380552369,4.0293380552369,155689.344353887,0.0,1.0
1964-10-12,273.5,274.5,272.75,272.75,3000,4.04041781157577,4.0551908200276,4.0293380552369,4.0293380552369,203073.057852897,0.0,1.0
1964-10-13,273.75,274.75,273.5,273.5,2100,4.04411106368873,4.05888407214056,4.04041781157577,4.04041781157577,142151.140497028,0.0,1.0
1964-10-14,272.5,274.5,272.0,273.75,3700,4.02564480312394,4.0551908200276,4.01825829889802,4.04411106368873,250456.771351906,0.0,1.0
1964-10-15,272.0,272.75,271.0,272.5,3900,4.01825829889802,4.0293380552369,4.00348529044619,4.02564480312394,263994.975208766,0.0,1.0
1964-10-16,273.5,274.75,272.25,272.25,3500,4.04041781157577,4.05888407214056,4.02195155101098,4.02195155101098,236918.567495046,0.0,1.0
1964-10-19,275.5,276.0,272.5,273.5,3900,4.06996382847943,4.07735033270535,4.02564480312394,4.04041781157577,263994.975208766,0.0,1.0
1964-10-20,278.5,279.0,275.75,275.75,5900,4.11428285383492,4.12166935806084,4.07365708059239,4.07365708059239,399377.013777364,0.0,1.0
1964-10-21,279.5,279.75,278.5,278.5,3900,4.12905586228676,4.13274911439971,4.11428285383492,4.11428285383492,263994.975208765,0.0,1.0
1964-10-22,278.0,278.5,277.25,278.5,3000,4.10689634960901,4.11428285383492,4.09581659327014,4.11428285383492,203073.057852896,0.0,1.0
1964-10-23,277.5,277.62,277.5,277.62,1300,4.09950984538309,4.10128260639731,4.09950984538309,4.10128260639731,87998.3250695886,0.0,1.0
1964-10-26,277.75,278.25,276.75,277.5,3200,4.10320309749605,4.11058960172197,4.08843008904422,4.09950984538309,216611.261709756,0.0,1.0
1964-10-27,276.0,277.75,275.5,277.75,1600,4.07735033270535,4.10320309749605,4.06996382847943,4.10320309749605,108305.630854878,0.0,1.0
1964-10-28,275.37,277.0,275.25,276.0,2300,4.06804333738069,4.09212334115718,4.06627057636647,4.07735033270535,155689.344353888,0.0,1.0
1964-10-29,275.5,276.0,275.0,275.37,1600,4.06996382847943,4.07735033270535,4.06257732425352,4.06804333738069,108305.630854878,0.0,1.0
1964-10-30,275.5,276.0,274.5,275.5,2300,4.06996382847943,4.07735033270535,4.0551908200276,4.06996382847943,155689.344353887,0.0,1.0
1964-11-02,276.75,276.75,275.5,275.5,4700,4.08843008904422,4.08843008904422,4.06996382847943,4.06996382847943,318147.790636205,0.0,1.0
1964-11-03,276.75,276.75,276.75,276.75,0,4.08843008904422,4.08843008904422,4.08843008904422,4.08843008904422,0,0.0,1.0
1964-11-04,276.25,276.87,275.5,276.75,3500,4.08104358481831,4.09020285005844,4.06996382847943,4.08843008904422,236918.567495046,0.0,1.0
1964-11-05,276.0,276.5,275.5,276.25,3000,4.07735033270535,4.08473683693126,4.06996382847943,4.08104358481831,203073.057852896,0.0,1.0
1964-11-06,274.5,275.25,274.0,275.25,5100,4.0551908200276,4.06627057636647,4.04780431580169,4.06627057636647,345224.198349924,0.0,1.0
1964-11-09,275.5,275.5,273.75,274.5,3700,4.06996382847943,4.06996382847943,4.04411106368873,4.0551908200276,250456.771351906,0.0,1.0
1964-11-10,276.0,276.0,275.12,275.5,4600,4.07735033270535,4.07735033270535,4.06435008526774,4.06996382847943,311378.688707775,0.0,1.0
1964-11-11,276.0,276.13,275.5,276.0,2000,4.07735033270535,4.07927082380409,4.06996382847943,4.07735033270535,135382.038568598,0.0,1.0
1964-11-12,275.0,276.5,275.0,276.0,3100,4.06257732425352,4.08473683693126,4.06257732425352,4.07735033270535,209842.159781326,0.0,1.0
1964-11-13,276.0,276.0,275.0,275.0,3700,4.07735033270535,4.07735033270535,4.06257732425352,4.06257732425352,250456.771351906,0.0,1.0
1964-11-16,281.0,281.75,274.75,276.0,10700,4.1512153749645,4.16229513130338,4.05888407214056,4.07735033270535,724293.906341998,0.0,1.0
1964-11-17,282.75,291.5,282.75,282.75,435900,4.17706813975521,4.30633196370873,4.17706813975521,4.17706813975521,29506515.3060258,0.0,1.0
1964-11-18,293.75,293.75,286.5,286.5,341100,4.33957123272535,4.33957123272535,4.23246692144957,4.23246692144957,23089406.6778743,0.0,1.0
1964-11-19,235.5,236.75,234.25,236.75,272900,3.47904349040619,3.49750975097098,3.4605772298414,3.49750975097098,18472879.1626852,0.0,1.0
1964-11-20,231.75,236.0,231.5,235.5,9400,3.42364470871183,3.48642999463211,3.41995145659887,3.47904349040619,636295.581272409,0.0,1.0
1964-11-23,228.5,231.63,228.5,231.63,6500,3.37563243124338,3.42187194769761,3.37563243124338,3.42187194769761,439991.625347942,0.0,1.0
1964-11-24,227.5,229.0,227.0,228.5,5300,3.36085942279155,3.38301893546929,3.35347291856563,3.37563243124338,358762.402206783,0.0,1.0
1964-11-25,227.0,227.75,226.5,227.5,3300,3.35347291856563,3.3645526749045,3.34608641433971,3.36085942279155,223380.363638186,0.0,1.0
1964-11-26,227.0,227.0,227.0,227.0,0,3.35347291856563,3.35347291856563,3.35347291856563,3.35347291856563,0,0.0,1.0
1964-11-27,230.75,230.75,227.25,227.25,4900,3.40887170026,3.40887170026,3.35716617067859,3.35716617067859,331685.994493064,0.0,1.0
1964-11-30,233.5,233.5,230.5,230.75,7700,3.44949747350253,3.44949747350253,3.40517844814704,3.40887170026,521220.848489101,0.0,1.0
1964-12-01,231.25,235.0,231.25,233.5,5800,3.41625820448591,3.47165698618028,3.41625820448591,3.44949747350253,392607.911848933,0.0,1.0
1964-12-02,231.0,232.25,230.75,231.25,5900,3.41256495237295,3.43103121293774,3.40887170026,3.41625820448591,399377.013777364,0.0,1.0
1964-12-03,230.75,232.0,230.5,231.0,3500,3.40887170026,3.42733796082478,3.40517844814704,3.41256495237295,236918.567495046,0.0,1.0
1964-12-04,230.0,230.75,230.0,230.75,3000,3.39779194392112,3.40887170026,3.39779194392112,3.40887170026,203073.057852897,0.0,1.0
1964-12-07,234.0,235.0,233.5,233.5,7400,3.45688397772845,3.47165698618028,3.44949747350253,3.44949747350253,500913.542703811,0.0,1.0
1964-12-08,233.0,235.75,233.0,234.0,4000,3.44211096927662,3.48273674251915,3.44211096927662,3.45688397772845,270764.077137195,0.0,1.0
1964-12-09,230.0,232.0,230.0,232.0,3800,3.39779194392112,3.42733796082478,3.39779194392112,3.42733796082478,257225.873280336,0.0,1.0
1964-12-10,228.5,230.37,228.0,230.0,5000,3.37563243124338,3.4032579570483,3.36824592701746,3.39779194392112,338455.096421494,0.0,1.0
1964-12-11,229.0,229.5,228.0,228.5,2900,3.38301893546929,3.39040543969521,3.36824592701746,3.37563243124338,196303.955924467,0.0,1.0
1964-12-14,228.5,229.25,228.0,229.0,94700,3.37563243124338,3.38671218758225,3.36824592701746,3.38301893546929,6410339.52622309,0.0,1.0
1964-12-15,229.5,229.5,227.25,228.5,115600,3.39040543969521,3.39040543969521,3.35716617067859,3.37563243124338,7825081.82926494,0.0,1.0
1964-12-16,229.0,229.5,228.25,229.5,3100,3.38301893546929,3.39040543969521,3.37193917913042,3.39040543969521,209842.159781327,0.0,1.0
1964-12-17,229.62,229.75,229.25,229.25,1700,3.39217820070943,3.39409869180817,3.38671218758225,3.38671218758225,115074.732783308,0.0,1.0
1964-12-18,230.25,230.75,229.25,229.62,4100,3.40148519603408,3.40887170026,3.38671218758225,3.39217820070943,277533.179065625,0.0,1.0
1964-12-21,231.38,232.25,231.0,231.0,2100,3.41817869558465,3.43103121293774,3.41256495237295,3.41256495237295,142151.140497028,0.0,1.0
1964-12-22,235.0,236.0,232.0,232.0,5400,3.47165698618028,3.48642999463211,3.42733796082478,3.42733796082478,365531.504135214,0.0,1.0
1964-12-23,233.13,239.0,233.13,235.0,5300,3.44403146037535,3.5307490199876,3.44403146037535,3.47165698618028,358762.402206784,0.0,1.0
1964-12-24,234.5,237.0,233.5,233.5,4500,3.46427048195436,3.50120300308394,3.44949747350253,3.44949747350253,304609.586779345,0.0,1.0
1964-12-25,234.5,234.5,234.5,234.5,0,3.46427048195436,3.46427048195436,3.46427048195436,3.46427048195436,0,0.0,1.0
1964-12-28,236.75,236.75,234.25,234.5,4100,3.49750975097098,3.49750975097098,3.4605772298414,3.46427048195436,277533.179065625,0.0,1.0
1964-12-29,236.75,238.5,236.25,236.75,3700,3.49750975097098,3.52336251576169,3.49012324674507,3.49750975097098,250456.771351906,0.0,1.0
1964-12-30,238.87,238.87,237.0,237.0,2800,3.52882852888886,3.52882852888886,3.50120300308394,3.50120300308394,189534.853996037,0.0,1.0
1964-12-31,240.87,241.75,239.0,239.0,5600,3.55837454579253,3.57137479323014,3.5307490199876,3.5307490199876,379069.707992073,0.0,1.0
1965-01-01,240.88,240.88,240.88,240.88,0,3.55852227587704,3.55852227587704,3.55852227587704,3.55852227587704,0,0.0,1.0
1965-01-04,241.75,243.0,241.0,241.0,5300,3.57137479323014,3.58984105379493,3.56029503689126,3.56029503689126,358762.402206784,0.0,1.0
1965-01-05,247.5,250.5,242.0,242.0,8200,3.65631959182817,3.70063861718366,3.57506804534309,3.57506804534309,555066.35813125,0.0,1.0
1965-01-06,248.75,252.0,248.0,248.0,12200,3.67478585239295,3.7227981298614,3.66370609605408,3.66370609605408,825830.435268447,0.0,1.0
1965-01-07,247.62,249.0,246.88,248.75,7500,3.65809235284238,3.67847910450591,3.64716032658803,3.67478585239295,507682.644632242,0.0,1.0
1965-01-08,247.5,249.0,247.25,247.62,5800,3.65631959182817,3.67847910450591,3.65262633971521,3.65809235284238,392607.911848933,0.0,1.0
1965-01-11,245.0,248.75,245.0,247.5,8000,3.61938707069859,3.67478585239295,3.61938707069859,3.65631959182817,541528.15427439,0.0,1.0
1965-01-12,244.75,245.37,244.5,245.0,2900,3.61569381858563,3.62485308382576,3.61200056647267,3.61938707069859,196303.955924467,0.0,1.0
1965-01-13,245.75,246.0,244.75,244.75,3100,3.63046682703746,3.63416007915042,3.61569381858563,3.61569381858563,209842.159781326,0.0,1.0
1965-01-14,244.0,246.0,244.0,245.75,66300,3.60461406224676,3.63416007915042,3.60461406224676,3.63046682703746,4487914.57854901,0.0,1.0
1965-01-15,246.0,246.0,243.75,244.0,159200,3.63416007915042,3.63416007915042,3.6009208101338,3.60461406224676,10776410.2700604,0.0,1.0
1965-01-18,249.0,250.37,246.5,246.5,14100,3.67847910450591,3.69871812608492,3.64154658337633,3.64154658337633,954443.371908614,0.0,1.0
1965-01-19,245.0,249.0,244.5,249.0,12500,3.61938707069859,3.67847910450591,3.61200056647267,3.67847910450591,846137.741053735,0.0,1.0
1965-01-20,244.75,246.25,244.75,245.0,9700,3.61569381858563,3.63785333126338,3.61569381858563,3.61938707069859,656602.887057699,0.0,1.0
1965-01-21,247.0,247.0,244.5,244.75,12000,3.64893308760225,3.64893308760225,3.61200056647267,3.61569381858563,812292.231411586,0.0,1.0
1965-01-22,248.0,249.25,247.0,247.0,7800,3.66370609605408,3.68217235661887,3.64893308760225,3.64893308760225,527989.950417531,0.0,1.0
1965-01-25,250.0,250.5,249.25,249.25,8700,3.69325211295774,3.70063861718366,3.68217235661887,3.68217235661887,588911.8677734,0.0,1.0
1965-01-26,250.5,250.5,248.75,250.0,5800,3.70063861718366,3.70063861718366,3.67478585239295,3.69325211295774,392607.911848933,0.0,1.0
1965-01-27,251.0,252.0,250.37,250.5,9600,3.70802512140957,3.7227981298614,3.69871812608492,3.70063861718366,649833.785129269,0.0,1.0
1965-01-28,254.75,265.0,252.0,252.0,191400,3.76342390310394,3.91484723973521,3.7227981298614,3.7227981298614,12956061.0910148,0.0,1.0
1965-01-29,255.63,256.0,254.0,254.75,6000,3.77642415054155,3.78189016366873,3.75234414676507,3.76342390310394,406146.115705793,0.0,1.0
1965-02-01,258.75,258.75,256.0,256.0,8400,3.82251593691126,3.82251593691126,3.78189016366873,3.78189016366873,568604.561988111,0.0,1.0
1965-02-02,258.0,258.75,257.5,258.75,5000,3.81143618057239,3.82251593691126,3.80404967634647,3.82251593691126,338455.096421494,0.0,1.0
1965-02-03,256.0,257.0,254.5,257.0,7900,3.78189016366873,3.79666317212056,3.75973065099098,3.79666317212056,534759.052345961,0.0,1.0
1965-02-04,257.5,258.25,256.5,256.5,5700,3.80404967634647,3.81512943268535,3.78927666789464,3.78927666789464,385838.809920504,0.0,1.0
1965-02-05,257.75,260.0,257.5,257.5,12600,3.80774292845943,3.84098219747605,3.80404967634647,3.80404967634647,852906.842982166,0.0,1.0
1965-02-08,255.75,257.0,255.75,257.0,4000,3.77819691155577,3.79666317212056,3.77819691155577,3.79666317212056,270764.077137195,0.0,1.0
1965-02-09,258.0,258.0,256.0,256.0,3400,3.81143618057239,3.81143618057239,3.78189016366873,3.78189016366873,230149.465566616,0.0,1.0
1965-02-10,256.5,258.75,256.38,258.0,7800,3.78927666789464,3.82251593691126,3.78750390688042,3.81143618057239,527989.950417531,0.0,1.0
1965-02-11,255.0,258.25,255.0,256.5,9600,3.7671171552169,3.81512943268535,3.7671171552169,3.78927666789464,649833.785129268,0.0,1.0
1965-02-12,256.5,256.5,254.62,255.0,4300,3.78927666789464,3.78927666789464,3.7615034120052,3.7671171552169,291071.382922485,0.0,1.0
1965-02-15,256.0,258.0,254.37,256.5,7500,3.78189016366873,3.81143618057239,3.75781015989224,3.78927666789464,507682.644632241,0.0,1.0
1965-02-16,251.0,255.0,250.37,255.0,7500,3.70802512140957,3.7671171552169,3.69871812608492,3.7671171552169,507682.644632242,0.0,1.0
1965-02-17,248.25,253.0,248.12,251.0,7300,3.66739934816704,3.73757113831324,3.6654788570683,3.70802512140957,494144.440775381,0.0,1.0
1965-02-18,246.0,249.0,245.5,248.25,7300,3.63416007915042,3.67847910450591,3.6267735749245,3.66739934816704,494144.440775381,0.0,1.0
1965-02-19,245.0,248.0,243.5,246.0,6300,3.61938707069859,3.66370609605408,3.59722755802084,3.63416007915042,426453.421491082,0.0,1.0
1965-02-22,245.0,245.0,245.0,245.0,0,3.61938707069859,3.61938707069859,3.61938707069859,3.61938707069859,0,0.0,1.0
1965-02-23,244.75,246.5,243.25,245.0,6800,3.61569381858563,3.64154658337633,3.59353430590788,3.61938707069859,460298.931133232,0.0,1.0
1965-02-24,245.13,245.13,244.25,244.75,7000,3.62130756179733,3.62130756179733,3.60830731435971,3.61569381858563,473837.134990091,0.0,1.0
1965-02-25,244.5,245.37,244.5,245.13,8100,3.61200056647267,3.62485308382576,3.61200056647267,3.62130756179733,548297.256202821,0.0,1.0
1965-02-26,248.0,250.0,245.0,245.0,7100,3.66370609605408,3.69325211295774,3.61938707069859,3.61938707069859,480606.236918522,0.0,1.0
1965-03-01,244.5,247.5,243.75,247.5,3900,3.61200056647267,3.65631959182817,3.6009208101338,3.65631959182817,263994.975208766,0.0,1.0
1965-03-02,242.0,243.75,241.0,243.75,6000,3.57506804534309,3.6009208101338,3.56029503689126,3.6009208101338,406146.115705794,0.0,1.0
1965-03-03,240.75,242.0,240.0,242.0,5400,3.55660178477831,3.57506804534309,3.54552202843943,3.57506804534309,365531.504135213,0.0,1.0
1965-03-04,239.75,240.5,238.0,240.5,7200,3.54182877632647,3.55290853266535,3.51597601153577,3.55290853266535,487375.338846952,0.0,1.0
1965-03-05,240.5,240.5,234.5,239.75,6100,3.55290853266535,3.55290853266535,3.46427048195436,3.54182877632647,412915.217634223,0.0,1.0
1965-03-08,242.0,243.5,240.0,240.5,5400,3.57506804534309,3.59722755802084,3.54552202843943,3.55290853266535,365531.504135214,0.0,1.0
1965-03-09,238.0,241.5,237.0,241.5,3500,3.51597601153577,3.56768154111718,3.50120300308394,3.56768154111718,236918.567495046,0.0,1.0
1965-03-10,234.5,236.75,233.0,236.75,5600,3.46427048195436,3.49750975097098,3.44211096927662,3.49750975097098,379069.707992074,0.0,1.0
1965-03-11,233.0,235.75,232.25,234.5,6400,3.44211096927662,3.48273674251915,3.43103121293774,3.46427048195436,433222.523419512,0.0,1.0
1965-03-12,235.5,236.75,234.0,234.0,6400,3.47904349040619,3.49750975097098,3.45688397772845,3.45688397772845,433222.523419513,0.0,1.0
1965-03-15,237.25,238.75,236.0,236.0,4600,3.5048962551969,3.52705576787464,3.48642999463211,3.48642999463211,311378.688707775,0.0,1.0
1965-03-16,237.25,238.75,236.0,237.25,3800,3.5048962551969,3.52705576787464,3.48642999463211,3.5048962551969,257225.873280335,0.0,1.0
1965-03-17,237.75,238.75,236.0,237.25,3800,3.51228275942281,3.52705576787464,3.48642999463211,3.5048962551969,257225.873280336,0.0,1.0
1965-03-18,237.0,238.75,237.0,237.75,4000,3.50120300308394,3.52705576787464,3.50120300308394,3.51228275942281,270764.077137195,0.0,1.0
1965-03-19,236.75,238.5,236.75,237.0,3400,3.49750975097098,3.52336251576169,3.49750975097098,3.50120300308394,230149.465566616,0.0,1.0
1965-03-22,237.0,238.25,237.0,237.0,1900,3.50120300308394,3.51966926364873,3.50120300308394,3.50120300308394,128612.936640168,0.0,1.0
1965-03-23,237.25,238.25,237.25,237.25,1500,3.5048962551969,3.51966926364873,3.5048962551969,3.5048962551969,101536.528926448,0.0,1.0
1965-03-24,238.5,238.5,237.25,237.25,2600,3.52336251576169,3.52336251576169,3.5048962551969,3.5048962551969,175996.650139177,0.0,1.0
1965-03-25,238.5,239.37,237.5,238.5,4000,3.52336251576169,3.53621503311478,3.50858950730986,3.52336251576169,270764.077137195,0.0,1.0
1965-03-26,238.5,239.25,234.5,238.5,4500,3.52336251576169,3.53444227210056,3.46427048195436,3.52336251576169,304609.586779344,0.0,1.0
1965-03-29,236.75,239.25,235.5,238.5,3400,3.49750975097098,3.53444227210056,3.47904349040619,3.52336251576169,230149.465566616,0.0,1.0
1965-03-30,235.0,236.0,235.0,236.0,3200,3.47165698618028,3.48642999463211,3.47165698618028,3.48642999463211,216611.261709756,0.0,1.0
1965-03-31,235.75,235.75,234.5,235.0,3700,3.48273674251915,3.48273674251915,3.46427048195436,3.47165698618028,250456.771351906,0.0,1.0
1965-04-01,235.25,236.75,235.25,235.75,1300,3.47535023829324,3.49750975097098,3.47535023829324,3.48273674251915,87998.3250695884,0.0,1.0
1965-04-02,237.0,237.0,235.0,235.25,2300,3.50120300308394,3.50120300308394,3.47165698618028,3.47535023829324,155689.344353887,0.0,1.0
1965-04-05,236.75,239.5,236.0,237.0,3900,3.49750975097098,3.53813552421352,3.48642999463211,3.50120300308394,263994.975208766,0.0,1.0
1965-04-06,237.0,237.0,235.88,236.75,2200,3.50120300308394,3.50120300308394,3.48465723361789,3.49750975097098,148920.242425457,0.0,1.0
1965-04-07,236.88,237.0,236.38,237.0,34100,3.49943024206972,3.50120300308394,3.4920437378438,3.50120300308394,2308263.75759459,0.0,1.0
1965-04-08,237.0,237.0,236.38,236.88,81500,3.50120300308394,3.50120300308394,3.4920437378438,3.49943024206972,5516818.07167036,0.0,1.0
1965-04-09,236.25,237.5,236.25,237.0,2600,3.49012324674507,3.50858950730986,3.49012324674507,3.50120300308394,175996.650139177,0.0,1.0
1965-04-12,239.0,239.0,237.0,237.0,5100,3.5307490199876,3.5307490199876,3.50120300308394,3.50120300308394,345224.198349924,0.0,1.0
1965-04-13,241.0,241.0,239.0,239.0,4300,3.56029503689126,3.56029503689126,3.5307490199876,3.5307490199876,291071.382922485,0.0,1.0
1965-04-14,240.13,241.0,240.0,240.0,3500,3.54744251953817,3.56029503689126,3.54552202843943,3.54552202843943,236918.567495046,0.0,1.0
1965-04-15,238.5,240.0,237.75,240.0,3500,3.52336251576169,3.54552202843943,3.51228275942281,3.54552202843943,236918.567495046,0.0,1.0
1965-04-16,238.5,238.5,238.5,238.5,0,3.52336251576169,3.52336251576169,3.52336251576169,3.52336251576169,0,0.0,1.0
1965-04-19,237.25,238.25,237.0,238.25,3200,3.5048962551969,3.51966926364873,3.50120300308394,3.51966926364873,216611.261709756,0.0,1.0
1965-04-20,236.75,238.38,236.75,238.38,2600,3.49750975097098,3.52158975474747,3.49750975097098,3.52158975474747,175996.650139177,0.0,1.0
1965-04-21,237.0,237.5,235.25,236.75,3200,3.50120300308394,3.50858950730986,3.47535023829324,3.49750975097098,216611.261709756,0.0,1.0
1965-04-22,238.0,238.38,236.75,237.0,2400,3.51597601153577,3.52158975474747,3.49750975097098,3.50120300308394,162458.446282317,0.0,1.0
1965-04-23,238.75,241.5,238.75,238.75,3000,3.52705576787464,3.56768154111718,3.52705576787464,3.52705576787464,203073.057852897,0.0,1.0
1965-04-26,239.25,240.0,238.25,238.75,2700,3.53444227210056,3.54552202843943,3.51966926364873,3.52705576787464,182765.752067607,0.0,1.0
1965-04-27,239.25,241.5,239.25,239.25,2800,3.53444227210056,3.56768154111718,3.53444227210056,3.53444227210056,189534.853996037,0.0,1.0
1965-04-28,239.25,240.75,238.75,239.25,3700,3.53444227210056,3.55660178477831,3.52705576787464,3.53444227210056,250456.771351906,0.0,1.0
1965-04-29,239.0,240.0,238.75,239.25,2400,3.5307490199876,3.54552202843943,3.52705576787464,3.53444227210056,162458.446282317,0.0,1.0
1965-04-30,238.75,240.0,238.75,239.0,1900,3.52705576787464,3.54552202843943,3.52705576787464,3.5307490199876,128612.936640168,0.0,1.0
1965-05-03,238.5,239.25,237.5,238.75,2500,3.52336251576169,3.53444227210056,3.50858950730986,3.52705576787464,169227.548210747,0.0,1.0
1965-05-04,240.5,241.25,239.25,239.25,4000,3.55290853266535,3.56398828900422,3.53444227210056,3.53444227210056,270764.077137195,0.0,1.0
1965-05-05,243.0,244.75,241.5,241.5,3600,3.58984105379493,3.61569381858563,3.56768154111718,3.56768154111718,243687.669423476,0.0,1.0
1965-05-06,245.5,246.5,243.75,243.75,2900,3.6267735749245,3.64154658337633,3.6009208101338,3.6009208101338,196303.955924467,0.0,1.0
1965-05-07,245.5,247.0,244.75,245.5,2900,3.6267735749245,3.64893308760225,3.61569381858563,3.6267735749245,196303.955924467,0.0,1.0
1965-05-10,246.0,247.75,244.0,245.5,2700,3.63416007915042,3.66001284394112,3.60461406224676,3.6267735749245,182765.752067607,0.0,1.0
1965-05-11,246.0,246.0,244.0,246.0,1800,3.63416007915042,3.63416007915042,3.60461406224676,3.63416007915042,121843.834711738,0.0,1.0
1965-05-12,248.5,248.5,246.75,246.75,3200,3.67109260028,3.67109260028,3.64523983548929,3.64523983548929,216611.261709756,0.0,1.0
1965-05-13,254.25,255.0,252.0,252.0,5400,3.75603739887802,3.7671171552169,3.7227981298614,3.7227981298614,365531.504135214,0.0,1.0
1965-05-14,261.0,261.0,255.0,255.0,6700,3.85575520592788,3.85575520592788,3.7671171552169,3.7671171552169,453529.829204803,0.0,1.0
1965-05-17,252.25,260.0,251.5,260.0,8100,3.72649138197436,3.84098219747605,3.71541162563549,3.84098219747605,548297.256202821,0.0,1.0
1965-05-18,253.38,253.38,250.75,252.25,4600,3.74318488152493,3.74318488152493,3.70433186929662,3.72649138197436,311378.688707775,0.0,1.0
1965-05-19,252.0,252.75,252.0,252.75,3800,3.7227981298614,3.73387788620028,3.7227981298614,3.73387788620028,257225.873280336,0.0,1.0
1965-05-20,247.5,250.5,247.5,250.5,2400,3.65631959182817,3.70063861718366,3.65631959182817,3.70063861718366,162458.446282317,0.0,1.0
1965-05-21,245.25,247.5,245.0,247.5,2300,3.62308032281155,3.65631959182817,3.61938707069859,3.65631959182817,155689.344353887,0.0,1.0
1965-05-24,241.75,243.75,241.75,243.75,3900,3.57137479323014,3.6009208101338,3.57137479323014,3.6009208101338,263994.975208765,0.0,1.0
1965-05-25,245.37,245.37,242.75,242.75,4100,3.62485308382576,3.62485308382576,3.58614780168197,3.58614780168197,277533.179065626,0.0,1.0
1965-05-26,245.0,248.25,245.0,245.37,3900,3.61938707069859,3.66739934816704,3.61938707069859,3.62485308382576,263994.975208765,0.0,1.0
1965-05-27,247.0,247.0,241.5,245.0,3600,3.64893308760225,3.64893308760225,3.56768154111718,3.61938707069859,243687.669423476,0.0,1.0
1965-05-28,248.25,248.25,246.0,247.0,2300,3.66739934816704,3.66739934816704,3.63416007915042,3.64893308760225,155689.344353887,0.0,1.0
1965-05-31,248.25,248.25,248.25,248.25,0,3.66739934816704,3.66739934816704,3.66739934816704,3.66739934816704,0,0.0,1.0
1965-06-01,242.5,248.5,242.5,248.25,1900,3.58245454956901,3.67109260028,3.58245454956901,3.66739934816704,128612.936640168,0.0,1.0
1965-06-02,244.75,245.0,242.0,242.5,4000,3.61569381858563,3.61938707069859,3.57506804534309,3.58245454956901,270764.077137195,0.0,1.0
1965-06-03,244.0,245.87,243.12,244.75,3700,3.60461406224676,3.63223958805168,3.59161381480915,3.61569381858563,250456.771351905,0.0,1.0
1965-06-04,243.25,243.75,242.75,243.75,1300,3.59353430590788,3.6009208101338,3.58614780168197,3.6009208101338,87998.3250695886,0.0,1.0
1965-06-07,247.0,247.0,241.0,243.25,10600,3.64893308760225,3.64893308760225,3.56029503689126,3.59353430590788,717524.804413568,0.0,1.0
1965-06-08,243.25,246.0,242.25,246.0,5200,3.59353430590788,3.63416007915042,3.57876129745605,3.63416007915042,351993.300278354,0.0,1.0
1965-06-09,240.5,245.0,240.5,243.25,9700,3.55290853266535,3.61938707069859,3.55290853266535,3.59353430590788,656602.887057699,0.0,1.0
1965-06-10,237.75,242.75,235.25,240.5,7800,3.51228275942281,3.58614780168197,3.47535023829324,3.55290853266535,527989.950417531,0.0,1.0
1965-06-11,240.87,240.87,237.75,237.75,4900,3.55837454579253,3.55837454579253,3.51228275942281,3.51228275942281,331685.994493064,0.0,1.0
1965-06-14,238.25,241.5,235.25,240.87,3500,3.51966926364873,3.56768154111718,3.47535023829324,3.55837454579253,236918.567495046,0.0,1.0
1965-06-15,239.5,240.0,236.5,238.25,11800,3.53813552421352,3.54552202843943,3.49381649885802,3.51966926364873,798754.027554726,0.0,1.0
1965-06-16,236.62,240.38,236.25,239.5,6200,3.49558925987224,3.55113577165113,3.49012324674507,3.53813552421352,419684.319562653,0.0,1.0
1965-06-17,235.25,237.63,235.25,236.62,3900,3.47535023829324,3.51050999840859,3.47535023829324,3.49558925987224,263994.975208765,0.0,1.0
1965-06-18,236.5,237.0,235.0,235.25,100400,3.49381649885802,3.50120300308394,3.47165698618028,3.47535023829324,6796178.33614361,0.0,1.0
1965-06-21,236.0,236.75,234.5,236.5,53000,3.48642999463211,3.49750975097098,3.46427048195436,3.49381649885802,3587624.02206784,0.0,1.0
1965-06-22,233.5,236.75,233.5,236.0,2500,3.44949747350253,3.49750975097098,3.44949747350253,3.48642999463211,169227.548210747,0.0,1.0
1965-06-23,232.0,234.5,232.0,233.5,2600,3.42733796082478,3.46427048195436,3.42733796082478,3.44949747350253,175996.650139177,0.0,1.0
1965-06-24,225.37,231.13,225.25,231.13,10400,3.32939291478915,3.41448544347169,3.32762015377493,3.41448544347169,703986.600556707,0.0,1.0
1965-06-25,228.5,228.75,225.25,225.37,8100,3.37563243124338,3.37932568335633,3.32762015377493,3.32939291478915,548297.25620282,0.0,1.0
1965-06-28,228.0,231.0,228.0,228.5,5800,3.36824592701746,3.41256495237295,3.36824592701746,3.37563243124338,392607.911848933,0.0,1.0
1965-06-29,233.88,233.88,228.0,228.0,7200,3.45511121671423,3.45511121671423,3.36824592701746,3.36824592701746,487375.338846951,0.0,1.0
1965-06-30,235.5,235.75,234.12,234.12,6600,3.47904349040619,3.48273674251915,3.45865673874267,3.45865673874267,446760.727276373,0.0,1.0
1965-07-01,234.75,235.25,233.0,235.25,5000,3.46796373406732,3.47535023829324,3.44211096927662,3.47535023829324,338455.096421494,0.0,1.0
1965-07-02,235.0,235.75,234.25,234.75,5000,3.47165698618028,3.48273674251915,3.4605772298414,3.46796373406732,338455.096421494,0.0,1.0
1965-07-05,235.0,235.0,235.0,235.0,0,3.47165698618028,3.47165698618028,3.47165698618028,3.47165698618028,0,0.0,1.0
1965-07-06,233.5,235.75,233.5,235.0,3100,3.44949747350253,3.48273674251915,3.44949747350253,3.47165698618028,209842.159781327,0.0,1.0
1965-07-07,233.38,233.75,232.75,233.5,2500,3.44772471248831,3.45319072561549,3.43841771716366,3.44949747350253,169227.548210747,0.0,1.0
1965-07-08,235.38,235.38,233.0,233.38,4200,3.47727072939197,3.47727072939197,3.44211096927662,3.44772471248831,284302.280994055,0.0,1.0
1965-07-09,235.0,236.25,234.0,235.38,4100,3.47165698618028,3.49012324674507,3.45688397772845,3.47727072939197,277533.179065625,0.0,1.0
1965-07-12,236.0,236.25,234.75,235.0,2900,3.48642999463211,3.49012324674507,3.46796373406732,3.47165698618028,196303.955924467,0.0,1.0
1965-07-13,237.0,237.0,236.0,236.0,2000,3.50120300308394,3.50120300308394,3.48642999463211,3.48642999463211,135382.038568598,0.0,1.0
1965-07-14,237.5,238.38,236.25,237.0,2800,3.50858950730986,3.52158975474747,3.49012324674507,3.50120300308394,189534.853996036,0.0,1.0
1965-07-15,237.75,240.0,237.75,237.75,3000,3.51228275942281,3.54552202843943,3.51228275942281,3.51228275942281,203073.057852897,0.0,1.0
1965-07-16,238.5,239.62,237.75,237.75,2800,3.52336251576169,3.53990828522774,3.51228275942281,3.51228275942281,189534.853996037,0.0,1.0
1965-07-19,237.0,238.25,237.0,238.25,1700,3.50120300308394,3.51966926364873,3.50120300308394,3.51966926364873,115074.732783308,0.0,1.0
1965-07-20,235.12,237.25,235.12,237.0,2300,3.4734297471945,3.5048962551969,3.4734297471945,3.50120300308394,155689.344353887,0.0,1.0
1965-07-21,233.0,236.0,232.5,235.12,5300,3.44211096927662,3.48642999463211,3.4347244650507,3.4734297471945,358762.402206783,0.0,1.0
1965-07-22,231.0,232.5,230.12,232.5,3400,3.41256495237295,3.4347244650507,3.39956470493534,3.4347244650507,230149.465566616,0.0,1.0
1965-07-23,231.5,237.75,230.75,231.0,3300,3.41995145659887,3.51228275942281,3.40887170026,3.41256495237295,223380.363638186,0.0,1.0
1965-07-26,232.0,232.37,231.0,231.5,2600,3.42733796082478,3.43280397395196,3.41256495237295,3.41995145659887,175996.650139177,0.0,1.0
1965-07-27,231.5,233.25,231.25,232.0,2200,3.41995145659887,3.44580422138957,3.41625820448591,3.42733796082478,148920.242425457,0.0,1.0
1965-07-28,232.0,232.5,230.25,231.5,3700,3.42733796082478,3.4347244650507,3.40148519603408,3.41995145659887,250456.771351906,0.0,1.0
1965-07-29,234.0,234.0,231.25,232.0,2500,3.45688397772845,3.45688397772845,3.41625820448591,3.42733796082478,169227.548210747,0.0,1.0
1965-07-30,235.25,235.25,234.25,234.25,3300,3.47535023829324,3.47535023829324,3.4605772298414,3.4605772298414,223380.363638186,0.0,1.0
1965-08-02,233.63,235.25,233.5,235.25,3600,3.45141796460127,3.47535023829324,3.44949747350253,3.47535023829324,243687.669423476,0.0,1.0
1965-08-03,234.0,234.75,232.5,233.63,2800,3.45688397772845,3.46796373406732,3.4347244650507,3.45141796460127,189534.853996037,0.0,1.0
1965-08-04,236.87,236.87,234.75,234.75,6000,3.4992825119852,3.4992825119852,3.46796373406732,3.46796373406732,406146.115705793,0.0,1.0
1965-08-05,236.0,237.25,236.0,236.87,1600,3.48642999463211,3.5048962551969,3.48642999463211,3.4992825119852,108305.630854878,0.0,1.0
1965-08-06,236.25,236.75,234.25,236.0,2300,3.49012324674507,3.49750975097098,3.4605772298414,3.48642999463211,155689.344353887,0.0,1.0
1965-08-09,234.5,236.0,234.5,236.0,1500,3.46427048195436,3.48642999463211,3.46427048195436,3.48642999463211,101536.528926448,0.0,1.0
1965-08-10,235.25,235.75,234.5,234.5,1600,3.47535023829324,3.48273674251915,3.46427048195436,3.46427048195436,108305.630854878,0.0,1.0
1965-08-11,235.0,235.75,234.12,235.25,2200,3.47165698618028,3.48273674251915,3.45865673874267,3.47535023829324,148920.242425457,0.0,1.0
1965-08-12,235.0,235.75,234.25,235.0,1600,3.47165698618028,3.48273674251915,3.4605772298414,3.47165698618028,108305.630854878,0.0,1.0
1965-08-13,234.12,235.0,233.63,235.0,2300,3.45865673874267,3.47165698618028,3.45141796460127,3.47165698618028,155689.344353887,0.0,1.0
1965-08-16,234.75,234.75,233.0,234.12,2800,3.46796373406732,3.46796373406732,3.44211096927662,3.45865673874267,189534.853996037,0.0,1.0
1965-08-17,236.5,236.5,234.25,234.75,3600,3.49381649885802,3.49381649885802,3.4605772298414,3.46796373406732,243687.669423476,0.0,1.0
1965-08-18,236.0,236.62,235.75,236.5,4300,3.48642999463211,3.49558925987224,3.48273674251915,3.49381649885802,291071.382922485,0.0,1.0
1965-08-19,235.0,236.75,235.0,236.0,3000,3.47165698618028,3.49750975097098,3.47165698618028,3.48642999463211,203073.057852896,0.0,1.0
1965-08-20,233.75,235.75,233.25,235.0,1700,3.45319072561549,3.48273674251915,3.44580422138957,3.47165698618028,115074.732783308,0.0,1.0
1965-08-23,231.75,234.0,231.75,233.75,2100,3.42364470871183,3.45688397772845,3.42364470871183,3.45319072561549,142151.140497027,0.0,1.0
1965-08-24,232.0,233.5,232.0,232.0,2000,3.42733796082478,3.44949747350253,3.42733796082478,3.42733796082478,135382.038568598,0.0,1.0
1965-08-25,231.5,233.25,231.5,232.0,2700,3.41995145659887,3.44580422138957,3.41995145659887,3.42733796082478,182765.752067607,0.0,1.0
1965-08-26,231.0,232.5,231.0,231.5,2800,3.41256495237295,3.4347244650507,3.41256495237295,3.41995145659887,189534.853996037,0.0,1.0
1965-08-27,229.5,230.75,229.5,230.75,3200,3.39040543969521,3.40887170026,3.39040543969521,3.40887170026,216611.261709756,0.0,1.0
1965-08-30,229.5,230.0,229.0,229.5,3000,3.39040543969521,3.39779194392112,3.38301893546929,3.39040543969521,203073.057852896,0.0,1.0
1965-08-31,230.5,230.88,230.0,230.0,3600,3.40517844814704,3.41079219135873,3.39779194392112,3.39779194392112,243687.669423476,0.0,1.0
1965-09-01,230.75,231.5,229.25,230.5,6900,3.40887170026,3.41995145659887,3.38671218758225,3.40517844814704,467068.033061661,0.0,1.0
1965-09-02,233.0,233.0,231.25,231.25,3700,3.44211096927662,3.44211096927662,3.41625820448591,3.41625820448591,250456.771351905,0.0,1.0
1965-09-03,235.75,236.0,234.75,234.75,5200,3.48273674251915,3.48642999463211,3.46796373406732,3.46796373406732,351993.300278354,0.0,1.0
1965-09-06,235.75,235.75,235.75,235.75,0,3.48273674251915,3.48273674251915,3.48273674251915,3.48273674251915,0,0.0,1.0
1965-09-07,237.5,237.5,235.5,235.75,6400,3.50858950730986,3.50858950730986,3.47904349040619,3.48273674251915,433222.523419512,0.0,1.0
1965-09-08,241.5,242.0,237.25,237.5,6900,3.56768154111718,3.57506804534309,3.5048962551969,3.50858950730986,467068.033061662,0.0,1.0
1965-09-09,241.0,241.88,240.0,241.5,4600,3.56029503689126,3.57329528432887,3.54552202843943,3.56768154111718,311378.688707775,0.0,1.0
1965-09-10,240.75,242.5,240.0,241.0,70100,3.55660178477831,3.58245454956901,3.54552202843943,3.56029503689126,4745140.45182934,0.0,1.0
1965-09-13,241.75,241.75,240.0,240.75,43500,3.57137479323014,3.57137479323014,3.54552202843943,3.55660178477831,2944559.338867,0.0,1.0
1965-09-14,240.5,243.5,240.5,241.75,5000,3.55290853266535,3.59722755802084,3.55290853266535,3.57137479323014,338455.096421494,0.0,1.0
1965-09-15,240.0,241.5,240.0,240.5,1900,3.54552202843943,3.56768154111718,3.54552202843943,3.55290853266535,128612.936640168,0.0,1.0
1965-09-16,243.0,243.5,241.0,241.0,4400,3.58984105379493,3.59722755802084,3.56029503689126,3.56029503689126,297840.484850915,0.0,1.0
1965-09-17,241.0,244.0,241.0,243.0,2600,3.56029503689126,3.60461406224676,3.56029503689126,3.58984105379493,175996.650139177,0.0,1.0
1965-09-20,243.0,243.5,241.0,241.0,5800,3.58984105379493,3.59722755802084,3.56029503689126,3.56029503689126,392607.911848933,0.0,1.0
1965-09-21,244.0,244.75,243.0,243.0,7100,3.60461406224676,3.61569381858563,3.58984105379493,3.58984105379493,480606.236918521,0.0,1.0
1965-09-22,244.5,245.0,244.0,244.0,3500,3.61200056647267,3.61938707069859,3.60461406224676,3.60461406224676,236918.567495046,0.0,1.0
1965-09-23,243.0,245.75,242.5,244.5,4900,3.58984105379493,3.63046682703746,3.58245454956901,3.61200056647267,331685.994493064,0.0,1.0
1965-09-24,241.0,243.25,240.0,243.0,4200,3.56029503689126,3.59353430590788,3.54552202843943,3.58984105379493,284302.280994055,0.0,1.0
1965-09-27,244.0,246.0,242.5,242.5,5700,3.60461406224676,3.63416007915042,3.58245454956901,3.58245454956901,385838.809920503,0.0,1.0
1965-09-28,242.75,245.0,241.5,244.0,2700,3.58614780168197,3.61938707069859,3.56768154111718,3.60461406224676,182765.752067607,0.0,1.0
1965-09-29,240.5,243.0,240.5,242.75,3200,3.55290853266535,3.58984105379493,3.55290853266535,3.58614780168197,216611.261709756,0.0,1.0
1965-09-30,240.5,243.0,240.5,240.5,2200,3.55290853266535,3.58984105379493,3.55290853266535,3.55290853266535,148920.242425457,0.0,1.0
1965-10-01,241.5,243.0,240.5,240.5,3000,3.56768154111718,3.58984105379493,3.55290853266535,3.55290853266535,203073.057852896,0.0,1.0
1965-10-04,240.13,241.75,240.13,241.5,1800,3.54744251953817,3.57137479323014,3.54744251953817,3.56768154111718,121843.834711738,0.0,1.0
1965-10-05,240.75,241.75,239.75,240.13,2100,3.55660178477831,3.57137479323014,3.54182877632647,3.54744251953817,142151.140497027,0.0,1.0
1965-10-06,236.25,240.5,236.25,240.5,3600,3.49012324674507,3.55290853266535,3.49012324674507,3.55290853266535,243687.669423476,0.0,1.0
1965-10-07,236.75,239.5,236.75,236.75,4000,3.49750975097098,3.53813552421352,3.49750975097098,3.49750975097098,270764.077137196,0.0,1.0
1965-10-08,238.25,238.5,236.75,236.75,1800,3.51966926364873,3.52336251576169,3.49750975097098,3.49750975097098,121843.834711738,0.0,1.0
1965-10-11,240.0,241.0,237.75,238.25,4000,3.54552202843943,3.56029503689126,3.51228275942281,3.51966926364873,270764.077137196,0.0,1.0
1965-10-12,237.75,240.5,237.75,240.0,1700,3.51228275942281,3.55290853266535,3.51228275942281,3.54552202843943,115074.732783308,0.0,1.0
1965-10-13,237.88,237.88,236.5,237.75,2000,3.51420325052155,3.51420325052155,3.49381649885802,3.51228275942281,135382.038568598,0.0,1.0
1965-10-14,235.0,238.25,235.0,237.88,15600,3.47165698618028,3.51966926364873,3.47165698618028,3.51420325052155,1055979.90083506,0.0,1.0
1965-10-15,239.0,239.0,237.0,237.0,4400,3.5307490199876,3.5307490199876,3.50120300308394,3.50120300308394,297840.484850915,0.0,1.0
1965-10-18,241.0,242.75,241.0,241.0,4400,3.56029503689126,3.58614780168197,3.56029503689126,3.56029503689126,297840.484850915,0.0,1.0
1965-10-19,240.5,242.75,240.5,241.0,2800,3.55290853266535,3.58614780168197,3.55290853266535,3.56029503689126,189534.853996037,0.0,1.0
1965-10-20,240.25,241.25,240.0,240.5,4100,3.54921528055239,3.56398828900422,3.54552202843943,3.55290853266535,277533.179065625,0.0,1.0
1965-10-21,240.0,241.5,240.0,240.25,6200,3.54552202843943,3.56768154111718,3.54552202843943,3.54921528055239,419684.319562653,0.0,1.0
1965-10-22,241.0,241.75,240.0,240.0,3700,3.56029503689126,3.57137479323014,3.54552202843943,3.54552202843943,250456.771351906,0.0,1.0
1965-10-25,239.75,241.25,238.38,241.0,3700,3.54182877632647,3.56398828900422,3.52158975474747,3.56029503689126,250456.771351906,0.0,1.0
1965-10-26,243.0,243.0,238.75,239.75,5600,3.58984105379493,3.58984105379493,3.52705576787464,3.54182877632647,379069.707992073,0.0,1.0
1965-10-27,243.0,245.0,243.0,243.0,4400,3.58984105379493,3.61938707069859,3.58984105379493,3.58984105379493,297840.484850915,0.0,1.0
1965-10-28,242.75,244.0,242.0,243.0,4600,3.58614780168197,3.60461406224676,3.57506804534309,3.58984105379493,311378.688707775,0.0,1.0
1965-10-29,242.75,243.25,242.0,242.75,2900,3.58614780168197,3.59353430590788,3.57506804534309,3.58614780168197,196303.955924467,0.0,1.0
1965-11-01,243.75,244.25,243.0,243.0,3300,3.6009208101338,3.60830731435971,3.58984105379493,3.58984105379493,223380.363638186,0.0,1.0
1965-11-02,243.75,243.75,243.75,243.75,0,3.6009208101338,3.6009208101338,3.6009208101338,3.6009208101338,0,0.0,1.0
1965-11-03,246.75,247.5,242.75,243.75,5400,3.64523983548929,3.65631959182817,3.58614780168197,3.6009208101338,365531.504135214,0.0,1.0
1965-11-04,247.75,249.25,247.25,247.25,5300,3.66001284394112,3.68217235661887,3.65262633971521,3.65262633971521,358762.402206784,0.0,1.0
1965-11-05,245.75,247.5,245.5,247.5,2900,3.63046682703746,3.65631959182817,3.6267735749245,3.65631959182817,196303.955924467,0.0,1.0
1965-11-08,245.0,246.25,244.0,245.75,4600,3.61938707069859,3.63785333126338,3.60461406224676,3.63046682703746,311378.688707775,0.0,1.0
1965-11-09,241.5,245.25,241.5,245.0,2100,3.56768154111718,3.62308032281155,3.56768154111718,3.61938707069859,142151.140497028,0.0,1.0
1965-11-10,241.5,242.5,240.5,241.5,1800,3.56768154111718,3.58245454956901,3.55290853266535,3.56768154111718,121843.834711738,0.0,1.0
1965-11-11,241.0,241.0,240.5,241.0,600,3.56029503689126,3.56029503689126,3.55290853266535,3.56029503689126,40614.6115705793,0.0,1.0
1965-11-12,242.0,242.5,241.0,241.0,4200,3.57506804534309,3.58245454956901,3.56029503689126,3.56029503689126,284302.280994056,0.0,1.0
1965-11-15,240.75,244.0,240.5,242.0,5500,3.55660178477831,3.60461406224676,3.55290853266535,3.57506804534309,372300.606063643,0.0,1.0
1965-11-16,238.0,238.75,237.5,238.75,4700,3.51597601153577,3.52705576787464,3.50858950730986,3.52705576787464,318147.790636205,0.0,1.0
1965-11-17,237.75,237.75,236.0,237.75,4500,3.51228275942281,3.51228275942281,3.48642999463211,3.51228275942281,304609.586779345,0.0,1.0
1965-11-18,237.5,238.5,236.0,237.75,5800,3.50858950730986,3.52336251576169,3.48642999463211,3.51228275942281,392607.911848933,0.0,1.0
1965-11-19,238.0,238.5,237.0,237.5,3900,3.51597601153577,3.52336251576169,3.50120300308394,3.50858950730986,263994.975208766,0.0,1.0
1965-11-22,237.0,238.0,236.5,238.0,2700,3.50120300308394,3.51597601153577,3.49381649885802,3.51597601153577,182765.752067607,0.0,1.0
1965-11-23,238.0,238.0,236.25,237.0,5000,3.51597601153577,3.51597601153577,3.49012324674507,3.50120300308394,338455.096421494,0.0,1.0
1965-11-24,235.75,237.5,235.0,237.5,4100,3.48273674251915,3.50858950730986,3.47165698618028,3.50858950730986,277533.179065625,0.0,1.0
1965-11-25,235.75,235.75,235.75,235.75,0,3.48273674251915,3.48273674251915,3.48273674251915,3.48273674251915,0,0.0,1.0
1965-11-26,234.75,235.25,234.75,235.25,6400,3.46796373406732,3.47535023829324,3.46796373406732,3.47535023829324,433222.523419513,0.0,1.0
1965-11-29,234.5,234.75,233.25,234.75,4700,3.46427048195436,3.46796373406732,3.44580422138957,3.46796373406732,318147.790636205,0.0,1.0
1965-11-30,235.0,235.0,233.0,234.5,7100,3.47165698618028,3.47165698618028,3.44211096927662,3.46427048195436,480606.236918522,0.0,1.0
1965-12-01,235.75,236.25,234.5,235.0,4000,3.48273674251915,3.49012324674507,3.46427048195436,3.47165698618028,270764.077137195,0.0,1.0
1965-12-02,234.25,235.5,234.0,235.5,4800,3.4605772298414,3.47904349040619,3.45688397772845,3.47904349040619,324916.892564635,0.0,1.0
1965-12-03,234.5,234.75,234.0,234.25,3300,3.46427048195436,3.46796373406732,3.45688397772845,3.4605772298414,223380.363638186,0.0,1.0
1965-12-06,233.5,234.5,230.25,234.5,5000,3.44949747350253,3.46427048195436,3.40148519603408,3.46427048195436,338455.096421494,0.0,1.0
1965-12-07,239.5,242.0,234.25,234.25,7000,3.53813552421352,3.57506804534309,3.4605772298414,3.4605772298414,473837.134990092,0.0,1.0
1965-12-08,235.0,239.0,235.0,239.0,5000,3.47165698618028,3.5307490199876,3.47165698618028,3.5307490199876,338455.096421494,0.0,1.0
1965-12-09,235.5,237.0,235.25,235.25,1900,3.47904349040619,3.50120300308394,3.47535023829324,3.47535023829324,128612.936640168,0.0,1.0
1965-12-10,237.75,237.75,235.5,235.5,3300,3.51228275942281,3.51228275942281,3.47904349040619,3.47904349040619,223380.363638186,0.0,1.0
1965-12-13,235.0,236.75,234.37,236.75,4500,3.47165698618028,3.49750975097098,3.46234999085562,3.49750975097098,304609.586779345,0.0,1.0
1965-12-14,235.5,236.0,234.75,235.0,3600,3.47904349040619,3.48642999463211,3.46796373406732,3.47165698618028,243687.669423476,0.0,1.0
1965-12-15,239.5,241.0,234.5,235.5,4400,3.53813552421352,3.56029503689126,3.46427048195436,3.47904349040619,297840.484850915,0.0,1.0
1965-12-16,237.5,241.0,237.0,239.5,3600,3.50858950730986,3.56029503689126,3.50120300308394,3.53813552421352,243687.669423475,0.0,1.0
1965-12-17,235.25,237.25,235.25,237.25,2100,3.47535023829324,3.5048962551969,3.47535023829324,3.5048962551969,142151.140497027,0.0,1.0
1965-12-20,236.5,237.5,236.0,236.0,4400,3.49381649885802,3.50858950730986,3.48642999463211,3.48642999463211,297840.484850915,0.0,1.0
1965-12-21,236.75,237.25,235.0,236.5,5200,3.49750975097098,3.5048962551969,3.47165698618028,3.49381649885802,351993.300278354,0.0,1.0
1965-12-22,235.5,238.0,235.5,236.75,5500,3.47904349040619,3.51597601153577,3.47904349040619,3.49750975097098,372300.606063644,0.0,1.0
1965-12-23,235.75,236.75,235.0,235.5,3100,3.48273674251915,3.49750975097098,3.47165698618028,3.47904349040619,209842.159781326,0.0,1.0
1965-12-24,235.75,235.75,235.75,235.75,0,3.48273674251915,3.48273674251915,3.48273674251915,3.48273674251915,0,0.0,1.0
1965-12-27,234.0,235.5,234.0,235.5,5800,3.45688397772845,3.47904349040619,3.45688397772845,3.47904349040619,392607.911848933,0.0,1.0
1965-12-28,232.5,236.0,232.25,234.0,5800,3.4347244650507,3.48642999463211,3.43103121293774,3.45688397772845,392607.911848933,0.0,1.0
1965-12-29,235.0,237.0,232.5,232.5,3500,3.47165698618028,3.50120300308394,3.4347244650507,3.4347244650507,236918.567495046,0.0,1.0
1965-12-30,235.5,236.0,234.0,235.0,3100,3.47904349040619,3.48642999463211,3.45688397772845,3.47165698618028,209842.159781327,0.0,1.0
1965-12-31,239.25,240.25,236.5,236.5,5200,3.53444227210056,3.54921528055239,3.49381649885802,3.49381649885802,351993.300278354,0.0,1.0
1966-01-03,237.5,238.5,236.0,238.5,3500,3.50858950730986,3.52336251576169,3.48642999463211,3.52336251576169,236918.567495046,0.0,1.0
1966-01-04,236.0,239.0,236.0,237.5,3800,3.48642999463211,3.5307490199876,3.48642999463211,3.50858950730986,257225.873280336,0.0,1.0
1966-01-05,237.25,237.5,236.25,236.25,3700,3.5048962551969,3.50858950730986,3.49012324674507,3.49012324674507,250456.771351906,0.0,1.0
1966-01-06,237.0,238.5,237.0,237.25,3500,3.50120300308394,3.52336251576169,3.50120300308394,3.5048962551969,236918.567495046,0.0,1.0
1966-01-07,238.5,238.75,237.0,237.0,4800,3.52336251576169,3.52705576787464,3.50120300308394,3.50120300308394,324916.892564634,0.0,1.0
1966-01-10,238.13,239.75,238.13,238.5,4400,3.51789650263451,3.54182877632647,3.51789650263451,3.52336251576169,297840.484850915,0.0,1.0
1966-01-11,238.5,239.25,238.25,238.25,3400,3.52336251576169,3.53444227210056,3.51966926364873,3.51966926364873,230149.465566616,0.0,1.0
1966-01-12,236.75,240.25,236.75,238.5,6800,3.49750975097098,3.54921528055239,3.49750975097098,3.52336251576169,460298.931133232,0.0,1.0
1966-01-13,237.0,238.25,237.0,237.0,2500,3.50120300308394,3.51966926364873,3.50120300308394,3.50120300308394,169227.548210747,0.0,1.0
1966-01-14,240.5,242.0,238.5,238.5,8400,3.55290853266535,3.57506804534309,3.52336251576169,3.52336251576169,568604.56198811,0.0,1.0
1966-01-17,240.5,241.0,238.75,240.5,7000,3.55290853266535,3.56029503689126,3.52705576787464,3.55290853266535,473837.134990092,0.0,1.0
1966-01-18,240.87,241.0,240.0,240.5,5000,3.55837454579253,3.56029503689126,3.54552202843943,3.55290853266535,338455.096421494,0.0,1.0
1966-01-19,240.38,240.75,239.12,240.75,3700,3.55113577165113,3.55660178477831,3.53252178100182,3.55660178477831,250456.771351906,0.0,1.0
1966-01-20,238.0,240.0,237.5,240.0,5300,3.51597601153577,3.54552202843943,3.50858950730986,3.54552202843943,358762.402206784,0.0,1.0
1966-01-21,237.0,237.5,236.37,237.5,5200,3.50120300308394,3.50858950730986,3.49189600775929,3.50858950730986,351993.300278354,0.0,1.0
1966-01-24,237.0,238.75,237.0,237.0,3200,3.50120300308394,3.52705576787464,3.50120300308394,3.50120300308394,216611.261709756,0.0,1.0
1966-01-25,236.75,238.0,236.75,237.0,5000,3.49750975097098,3.51597601153577,3.49750975097098,3.50120300308394,338455.096421494,0.0,1.0
1966-01-26,235.5,236.87,234.5,236.75,6400,3.47904349040619,3.4992825119852,3.46427048195436,3.49750975097098,433222.523419513,0.0,1.0
1966-01-27,235.5,236.25,234.75,235.5,7700,3.47904349040619,3.49012324674507,3.46796373406732,3.47904349040619,521220.848489102,0.0,1.0
1966-01-28,235.0,236.0,234.25,235.5,5000,3.47165698618028,3.48642999463211,3.4605772298414,3.47904349040619,338455.096421494,0.0,1.0
1966-01-31,235.0,238.0,235.0,235.0,5100,3.47165698618028,3.51597601153577,3.47165698618028,3.47165698618028,345224.198349924,0.0,1.0
1966-02-01,235.0,236.0,234.0,235.0,6400,3.47165698618028,3.48642999463211,3.45688397772845,3.47165698618028,433222.523419512,0.0,1.0
1966-02-02,236.0,236.0,233.5,235.0,5500,3.48642999463211,3.48642999463211,3.44949747350253,3.47165698618028,372300.606063644,0.0,1.0
1966-02-03,236.0,237.5,235.0,236.0,5200,3.48642999463211,3.50858950730986,3.47165698618028,3.48642999463211,351993.300278354,0.0,1.0
1966-02-04,237.75,237.75,236.0,236.0,4000,3.51228275942281,3.51228275942281,3.48642999463211,3.48642999463211,270764.077137196,0.0,1.0
1966-02-07,237.0,237.75,237.0,237.75,7400,3.50120300308394,3.51228275942281,3.50120300308394,3.51228275942281,500913.542703811,0.0,1.0
1966-02-08,236.0,236.75,234.25,236.75,6900,3.48642999463211,3.49750975097098,3.4605772298414,3.49750975097098,467068.033061662,0.0,1.0
1966-02-09,235.0,236.5,235.0,236.0,2900,3.47165698618028,3.49381649885802,3.47165698618028,3.48642999463211,196303.955924467,0.0,1.0
1966-02-10,235.25,236.25,235.0,235.0,3100,3.47535023829324,3.49012324674507,3.47165698618028,3.47165698618028,209842.159781326,0.0,1.0
1966-02-11,235.25,235.75,235.0,235.25,2700,3.47535023829324,3.48273674251915,3.47165698618028,3.47535023829324,182765.752067607,0.0,1.0
1966-02-14,235.0,235.0,234.75,235.0,2500,3.47165698618028,3.47165698618028,3.46796373406732,3.47165698618028,169227.548210747,0.0,1.0
1966-02-15,233.0,234.75,233.0,234.75,3600,3.44211096927662,3.46796373406732,3.44211096927662,3.46796373406732,243687.669423476,0.0,1.0
1966-02-16,232.0,232.62,232.0,232.62,3200,3.42733796082478,3.43649722606492,3.42733796082478,3.43649722606492,216611.261709757,0.0,1.0
1966-02-17,230.0,231.25,229.5,231.25,4300,3.39779194392112,3.41625820448591,3.39040543969521,3.41625820448591,291071.382922485,0.0,1.0
1966-02-18,228.75,230.0,227.0,230.0,4400,3.37932568335633,3.39779194392112,3.35347291856563,3.39779194392112,297840.484850915,0.0,1.0
1966-02-21,226.5,229.25,226.5,228.75,3400,3.34608641433971,3.38671218758225,3.34608641433971,3.37932568335633,230149.465566616,0.0,1.0
1966-02-22,226.5,226.5,226.5,226.5,0,3.34608641433971,3.34608641433971,3.34608641433971,3.34608641433971,0,0.0,1.0
1966-02-23,225.5,226.0,224.0,226.0,6000,3.33131340588788,3.3386999101138,3.30915389321014,3.3386999101138,406146.115705793,0.0,1.0
1966-02-24,220.0,223.0,220.0,223.0,115600,3.25006185940281,3.29438088475831,3.25006185940281,3.29438088475831,7825081.82926495,0.0,1.0
1966-02-25,222.0,224.0,220.0,220.0,140200,3.27960787630648,3.30915389321014,3.25006185940281,3.25006185940281,9490280.90365868,0.0,1.0
1966-02-28,222.0,222.38,221.5,222.0,4200,3.27960787630648,3.28522161951817,3.27222137208056,3.27960787630648,284302.280994055,0.0,1.0
1966-03-01,220.25,223.75,220.25,222.0,6800,3.25375511151577,3.30546064109718,3.25375511151577,3.27960787630648,460298.931133232,0.0,1.0
1966-03-02,219.12,222.0,219.12,220.25,6500,3.2370616119652,3.27960787630648,3.2370616119652,3.25375511151577,439991.625347943,0.0,1.0
1966-03-03,220.75,221.0,218.0,219.12,4800,3.26114161574169,3.26483486785464,3.22051584249915,3.2370616119652,324916.892564634,0.0,1.0
1966-03-04,221.0,222.0,220.25,220.75,4500,3.26483486785464,3.27960787630648,3.25375511151577,3.26114161574169,304609.586779345,0.0,1.0
1966-03-07,216.87,219.5,216.75,219.5,5100,3.20382234294858,3.2426753551769,3.20204958193436,3.2426753551769,345224.198349924,0.0,1.0
1966-03-08,217.0,219.0,215.0,216.87,11900,3.20574283404732,3.23528885095098,3.17619681714366,3.20382234294858,805523.129483156,0.0,1.0
1966-03-09,220.0,220.0,217.25,217.25,7300,3.25006185940281,3.25006185940281,3.20943608616028,3.20943608616028,494144.440775382,0.0,1.0
1966-03-10,219.0,222.0,218.5,220.0,7600,3.23528885095098,3.27960787630648,3.22790234672507,3.25006185940281,514451.746560672,0.0,1.0
1966-03-11,218.0,220.5,218.0,219.0,3300,3.22051584249915,3.25744836362873,3.22051584249915,3.23528885095098,223380.363638186,0.0,1.0
1966-03-14,214.0,217.75,211.5,217.75,5400,3.16142380869183,3.21682259038619,3.12449128756225,3.21682259038619,365531.504135213,0.0,1.0
1966-03-15,210.25,213.0,210.0,213.0,5600,3.10602502699746,3.14665080024,3.1023317748845,3.14665080024,379069.707992074,0.0,1.0
1966-03-16,211.75,213.75,211.25,211.25,10300,3.12818453967521,3.15773055657887,3.12079803544929,3.12079803544929,697217.498628278,0.0,1.0
1966-03-17,209.0,211.13,208.5,211.13,7900,3.08755876643267,3.11902527443507,3.08017226220676,3.11902527443507,534759.052345961,0.0,1.0
1966-03-18,209.25,210.0,209.0,209.0,5600,3.09125201854563,3.1023317748845,3.08755876643267,3.08755876643267,379069.707992074,0.0,1.0
1966-03-21,210.75,212.5,210.0,210.0,5000,3.11341153122338,3.13926429601408,3.1023317748845,3.1023317748845,338455.096421494,0.0,1.0
1966-03-22,213.25,214.0,211.75,211.75,6000,3.15034405235295,3.16142380869183,3.12818453967521,3.12818453967521,406146.115705794,0.0,1.0
1966-03-23,210.63,212.12,210.5,212.12,5900,3.11163877020916,3.13365055280239,3.10971827911042,3.13365055280239,399377.013777363,0.0,1.0
1966-03-24,212.5,212.5,210.0,210.63,6600,3.13926429601408,3.13926429601408,3.1023317748845,3.11163877020916,446760.727276372,0.0,1.0
1966-03-25,210.5,212.25,210.5,212.25,4500,3.10971827911042,3.13557104390112,3.10971827911042,3.13557104390112,304609.586779345,0.0,1.0
1966-03-28,208.5,210.25,208.5,210.25,6200,3.08017226220676,3.10602502699746,3.08017226220676,3.10602502699746,419684.319562652,0.0,1.0
1966-03-29,208.5,209.0,205.25,208.5,8700,3.08017226220676,3.08755876643267,3.03215998473831,3.08017226220676,588911.867773399,0.0,1.0
1966-03-30,206.5,208.5,206.25,208.5,3700,3.0506262453031,3.08017226220676,3.04693299319014,3.08017226220676,250456.771351905,0.0,1.0
1966-03-31,207.5,208.0,206.5,206.5,4300,3.06539925375493,3.07278575798084,3.0506262453031,3.0506262453031,291071.382922485,0.0,1.0
1966-04-01,210.5,212.5,208.0,208.0,4100,3.10971827911042,3.13926429601408,3.07278575798084,3.07278575798084,277533.179065625,0.0,1.0
1966-04-04,211.0,214.0,211.0,211.0,6200,3.11710478333633,3.16142380869183,3.11710478333633,3.11710478333633,419684.319562653,0.0,1.0
1966-04-05,210.75,212.0,209.5,212.0,5500,3.11341153122338,3.13187779178817,3.09494527065859,3.13187779178817,372300.606063643,0.0,1.0
1966-04-06,210.5,211.25,210.5,210.75,4100,3.10971827911042,3.12079803544929,3.10971827911042,3.11341153122338,277533.179065625,0.0,1.0
1966-04-07,209.5,211.0,209.5,210.5,4300,3.09494527065859,3.11710478333633,3.09494527065859,3.10971827911042,291071.382922485,0.0,1.0
1966-04-08,209.5,209.5,209.5,209.5,0,3.09494527065859,3.09494527065859,3.09494527065859,3.09494527065859,0,0.0,1.0
1966-04-11,205.5,208.25,205.5,208.25,4200,3.03585323685126,3.0764790100938,3.03585323685126,3.0764790100938,284302.280994056,0.0,1.0
1966-04-12,206.25,208.5,205.0,205.5,6800,3.04693299319014,3.08017226220676,3.02846673262535,3.03585323685126,460298.931133232,0.0,1.0
1966-04-13,205.25,206.0,205.0,206.0,3600,3.03215998473831,3.04323974107718,3.02846673262535,3.04323974107718,243687.669423476,0.0,1.0
1966-04-14,204.87,205.25,204.13,205.25,5800,3.02654624152661,3.03215998473831,3.01561421527226,3.03215998473831,392607.911848933,0.0,1.0
1966-04-15,204.25,205.5,204.0,204.87,5800,3.01738697628648,3.03585323685126,3.01369372417352,3.02654624152661,392607.911848933,0.0,1.0
1966-04-18,200.25,205.0,199.75,204.25,12000,2.95829494247915,3.02846673262535,2.95090843825324,3.01738697628648,812292.231411587,0.0,1.0
1966-04-19,201.5,202.0,200.0,200.25,4500,2.97676120304394,2.98414770726986,2.95460169036619,2.95829494247915,304609.586779345,0.0,1.0
1966-04-20,206.0,206.38,204.0,204.0,7000,3.04323974107718,3.04885348428888,3.01369372417352,3.01369372417352,473837.134990092,0.0,1.0
1966-04-21,205.75,206.5,204.5,206.0,5200,3.03954648896422,3.0506262453031,3.02108022839943,3.04323974107718,351993.300278354,0.0,1.0
1966-04-22,205.0,205.62,204.5,205.62,4300,3.02846673262535,3.03762599786548,3.02108022839943,3.03762599786548,291071.382922485,0.0,1.0
1966-04-25,205.5,205.88,204.75,205.0,6400,3.03585323685126,3.04146698006296,3.02477348051239,3.02846673262535,433222.523419513,0.0,1.0
1966-04-26,204.0,206.0,204.0,205.5,3600,3.01369372417352,3.04323974107718,3.01369372417352,3.03585323685126,243687.669423476,0.0,1.0
1966-04-27,204.5,205.75,203.5,204.0,3900,3.02108022839943,3.03954648896422,3.0063072199476,3.01369372417352,263994.975208766,0.0,1.0
1966-04-28,204.25,204.87,203.0,204.5,8900,3.01738697628648,3.02654624152661,2.99892071572169,3.02108022839943,602450.071630259,0.0,1.0
1966-04-29,203.12,204.75,203.12,204.25,3900,3.00069347673591,3.02477348051239,3.00069347673591,3.01738697628648,263994.975208765,0.0,1.0
1966-05-02,205.5,205.5,202.5,203.12,4100,3.03585323685126,3.03585323685126,2.99153421149577,3.00069347673591,277533.179065626,0.0,1.0
1966-05-03,203.25,204.75,203.12,204.75,6700,3.00261396783464,3.02477348051239,3.00069347673591,3.02477348051239,453529.829204803,0.0,1.0
1966-05-04,202.0,203.0,201.0,203.0,6700,2.98414770726986,2.99892071572169,2.96937469881802,2.99892071572169,453529.829204802,0.0,1.0
1966-05-05,200.5,202.75,200.5,202.0,6000,2.96198819459211,2.99522746360873,2.96198819459211,2.98414770726986,406146.115705793,0.0,1.0
1966-05-06,202.0,203.25,199.5,200.5,6200,2.98414770726986,3.00261396783464,2.94721518614028,2.96198819459211,419684.319562652,0.0,1.0
1966-05-09,198.12,203.0,198.0,202.0,6300,2.92682843447675,2.99892071572169,2.92505567346253,2.98414770726986,426453.421491083,0.0,1.0
1966-05-10,200.0,201.25,198.12,198.12,7200,2.95460169036619,2.97306795093098,2.92682843447675,2.92682843447675,487375.338846952,0.0,1.0
1966-05-11,200.0,202.25,199.25,200.0,5700,2.95460169036619,2.98784095938281,2.94352193402732,2.95460169036619,385838.809920504,0.0,1.0
1966-05-12,201.0,203.25,200.0,200.0,5700,2.96937469881802,3.00261396783464,2.95460169036619,2.95460169036619,385838.809920504,0.0,1.0
1966-05-13,201.0,201.25,199.0,201.0,8300,2.96937469881802,2.97306795093098,2.93982868191436,2.96937469881802,561835.460059681,0.0,1.0
1966-05-16,197.25,200.25,197.0,200.25,7700,2.91397591712366,2.95829494247915,2.9102826650107,2.95829494247915,521220.848489101,0.0,1.0
1966-05-17,196.75,200.75,196.75,197.25,7000,2.90658941289774,2.96568144670507,2.90658941289774,2.91397591712366,473837.134990093,0.0,1.0
1966-05-18,201.0,201.0,197.5,197.5,7900,2.96937469881802,2.96937469881802,2.91766916923662,2.91766916923662,534759.052345962,0.0,1.0
1966-05-19,198.25,201.5,198.25,201.0,5400,2.92874892557549,2.97676120304394,2.92874892557549,2.96937469881802,365531.504135214,0.0,1.0
1966-05-20,198.5,198.5,196.88,198.25,7600,2.93244217768845,2.93244217768845,2.90850990399648,2.92874892557549,514451.746560671,0.0,1.0
1966-05-23,197.75,200.0,197.75,198.5,6000,2.92136242134957,2.95460169036619,2.92136242134957,2.93244217768845,406146.115705794,0.0,1.0
1966-05-24,200.0,201.5,198.75,198.75,4100,2.95460169036619,2.97676120304394,2.93613542980141,2.93613542980141,277533.179065626,0.0,1.0
1966-05-25,198.0,199.5,198.0,199.5,4300,2.92505567346253,2.94721518614028,2.92505567346253,2.94721518614028,291071.382922485,0.0,1.0
1966-05-26,198.87,199.75,198.0,198.0,5300,2.93790819081562,2.95090843825324,2.92505567346253,2.92505567346253,358762.402206784,0.0,1.0
1966-05-27,198.25,198.75,197.5,198.75,4200,2.92874892557549,2.93613542980141,2.91766916923662,2.93613542980141,284302.280994055,0.0,1.0
1966-05-30,198.25,198.25,198.25,198.25,0,2.92874892557549,2.92874892557549,2.92874892557549,2.92874892557549,0,0.0,1.0
1966-05-31,197.0,198.25,197.0,198.25,6600,2.9102826650107,2.92874892557549,2.9102826650107,2.92874892557549,446760.727276373,0.0,1.0
1966-06-01,195.25,196.0,194.62,196.0,6600,2.88442990022,2.89550965655887,2.87512290489534,2.89550965655887,446760.727276372,0.0,1.0
1966-06-02,192.38,195.5,190.5,195.25,8300,2.84203136596324,2.88812315233295,2.8142581100738,2.88442990022,561835.460059681,0.0,1.0
1966-06-03,193.25,193.5,192.0,192.38,3700,2.85488388331633,2.85857713542929,2.83641762275155,2.84203136596324,250456.771351906,0.0,1.0
1966-06-06,190.25,192.0,190.25,192.0,3200,2.81056485796084,2.83641762275155,2.81056485796084,2.83641762275155,216611.261709756,0.0,1.0
1966-06-07,190.0,190.5,188.5,190.25,6900,2.80687160584788,2.8142581100738,2.78471209317014,2.81056485796084,467068.033061663,0.0,1.0
1966-06-08,188.75,190.0,188.0,190.0,5700,2.7884053452831,2.80687160584788,2.77732558894422,2.80687160584788,385838.809920503,0.0,1.0
1966-06-09,185.5,188.5,185.0,188.5,5800,2.74039306781464,2.78471209317014,2.73300656358873,2.78471209317014,392607.911848934,0.0,1.0
1966-06-10,185.0,187.0,184.13,185.5,13700,2.73300656358873,2.76255258049239,2.72015404623564,2.74039306781464,927366.964194894,0.0,1.0
1966-06-13,188.0,189.0,186.0,186.0,8300,2.77732558894422,2.79209859739605,2.74777957204056,2.74777957204056,561835.460059681,0.0,1.0
1966-06-14,192.75,193.5,186.75,188.0,11500,2.84749737909042,2.85857713542929,2.75885932837943,2.77732558894422,778446.721769437,0.0,1.0
1966-06-15,190.25,193.25,190.25,192.75,8900,2.81056485796084,2.85488388331633,2.81056485796084,2.84749737909042,602450.07163026,0.0,1.0
1966-06-16,189.75,189.75,189.0,189.75,5100,2.80317835373493,2.80317835373493,2.79209859739605,2.80317835373493,345224.198349924,0.0,1.0
1966-06-17,190.0,190.0,188.0,189.75,4600,2.80687160584788,2.80687160584788,2.77732558894422,2.80317835373493,311378.688707775,0.0,1.0
1966-06-20,190.0,192.0,188.5,190.0,6500,2.80687160584788,2.83641762275155,2.78471209317014,2.80687160584788,439991.625347943,0.0,1.0
1966-06-21,189.5,190.75,188.75,190.0,7800,2.79948510162197,2.81795136218676,2.7884053452831,2.80687160584788,527989.950417531,0.0,1.0
1966-06-22,193.0,193.0,189.5,189.5,5700,2.85119063120338,2.85119063120338,2.79948510162197,2.79948510162197,385838.809920503,0.0,1.0
1966-06-23,194.5,197.25,194.5,194.5,6500,2.87335014388112,2.91397591712366,2.87335014388112,2.87335014388112,439991.625347943,0.0,1.0
1966-06-24,191.75,196.25,191.0,194.5,6100,2.83272437063859,2.89920290867183,2.82164461429972,2.87335014388112,412915.217634223,0.0,1.0
1966-06-27,191.5,194.37,191.25,191.75,6900,2.82903111852563,2.87142965278239,2.82533786641267,2.83272437063859,467068.033061662,0.0,1.0
1966-06-28,189.5,191.37,189.0,191.37,2900,2.79948510162197,2.82711062742689,2.79209859739605,2.82711062742689,196303.955924467,0.0,1.0
1966-06-29,187.5,190.0,187.5,189.5,7100,2.76993908471831,2.80687160584788,2.76993908471831,2.79948510162197,480606.236918521,0.0,1.0
1966-06-30,187.75,189.5,186.0,187.5,4000,2.77363233683126,2.79948510162197,2.74777957204056,2.76993908471831,270764.077137196,0.0,1.0
1966-07-01,188.25,190.25,187.75,187.75,2500,2.78101884105718,2.81056485796084,2.77363233683126,2.77363233683126,169227.548210747,0.0,1.0
1966-07-04,188.25,188.25,188.25,188.25,0,2.78101884105718,2.78101884105718,2.78101884105718,2.78101884105718,0,0.0,1.0
1966-07-05,190.0,191.25,189.25,189.25,2200,2.80687160584788,2.82533786641267,2.79579184950901,2.79579184950901,148920.242425458,0.0,1.0
1966-07-06,195.0,196.0,189.5,190.0,3400,2.88073664810704,2.89550965655887,2.79948510162197,2.80687160584788,230149.465566616,0.0,1.0
1966-07-07,198.75,199.0,195.75,195.75,3300,2.93613542980141,2.93982868191436,2.89181640444591,2.89181640444591,223380.363638186,0.0,1.0
1966-07-08,201.25,201.88,198.25,198.75,5100,2.97306795093098,2.98237494625564,2.92874892557549,2.93613542980141,345224.198349924,0.0,1.0
1966-07-11,203.75,205.5,202.0,202.0,3500,3.01000047206056,3.03585323685126,2.98414770726986,2.98414770726986,236918.567495046,0.0,1.0
1966-07-12,198.0,203.5,198.0,203.5,3900,2.92505567346253,3.0063072199476,2.92505567346253,3.0063072199476,263994.975208766,0.0,1.0
1966-07-13,194.5,195.0,192.0,195.0,6100,2.87335014388112,2.88073664810704,2.83641762275155,2.88073664810704,412915.217634223,0.0,1.0
1966-07-14,196.75,196.75,194.25,194.5,5100,2.90658941289774,2.90658941289774,2.86965689176817,2.87335014388112,345224.198349925,0.0,1.0
1966-07-15,194.5,200.0,194.5,196.75,5000,2.87335014388112,2.95460169036619,2.87335014388112,2.90658941289774,338455.096421495,0.0,1.0
1966-07-18,194.25,195.25,192.0,194.5,2800,2.86965689176817,2.88442990022,2.83641762275155,2.87335014388112,189534.853996036,0.0,1.0
1966-07-19,195.0,195.25,192.25,194.25,4600,2.88073664810704,2.88442990022,2.8401108748645,2.86965689176817,311378.688707775,0.0,1.0
1966-07-20,191.75,194.5,191.75,194.5,2100,2.83272437063859,2.87335014388112,2.83272437063859,2.87335014388112,142151.140497028,0.0,1.0
1966-07-21,192.12,194.5,191.62,191.75,7900,2.83819038376577,2.87335014388112,2.83080387953985,2.83272437063859,534759.05234596,0.0,1.0
1966-07-22,189.5,191.75,189.5,191.75,3500,2.79948510162197,2.83272437063859,2.79948510162197,2.83272437063859,236918.567495046,0.0,1.0
1966-07-25,186.75,189.87,186.0,189.5,5400,2.75885932837943,2.80495111474915,2.74777957204056,2.79948510162197,365531.504135214,0.0,1.0
1966-07-26,187.25,189.0,186.75,186.75,5600,2.76624583260535,2.79209859739605,2.75885932837943,2.75885932837943,379069.707992073,0.0,1.0
1966-07-27,188.5,190.0,186.75,187.25,4400,2.78471209317014,2.80687160584788,2.75885932837943,2.76624583260535,297840.484850915,0.0,1.0
1966-07-28,187.75,190.25,187.5,188.5,4400,2.77363233683126,2.81056485796084,2.76993908471831,2.78471209317014,297840.484850915,0.0,1.0
1966-07-29,185.5,188.25,185.5,187.75,1700,2.74039306781464,2.78101884105718,2.74039306781464,2.77363233683126,115074.732783308,0.0,1.0
1966-08-01,182.0,185.25,182.0,185.25,6100,2.68868753823324,2.73669981570169,2.68868753823324,2.73669981570169,412915.217634222,0.0,1.0
1966-08-02,181.75,183.5,180.25,182.0,5600,2.68499428612028,2.71084705091098,2.66283477344253,2.68868753823324,379069.707992073,0.0,1.0
1966-08-03,185.0,186.0,182.5,182.5,6400,2.73300656358873,2.74777957204056,2.69607404245915,2.69607404245915,433222.523419513,0.0,1.0
1966-08-04,184.0,188.0,184.0,185.0,125000,2.7182335551369,2.77732558894422,2.7182335551369,2.73300656358873,8461377.41053735,0.0,1.0
1966-08-05,185.5,187.5,184.0,184.0,100400,2.74039306781464,2.76993908471831,2.7182335551369,2.7182335551369,6796178.33614362,0.0,1.0
1966-08-08,184.75,185.75,184.75,185.5,4100,2.72931331147577,2.7440863199276,2.72931331147577,2.74039306781464,277533.179065625,0.0,1.0
1966-08-09,180.12,185.5,180.12,184.75,5200,2.66091428234379,2.74039306781464,2.66091428234379,2.72931331147577,351993.300278354,0.0,1.0
1966-08-10,181.75,182.0,181.0,181.0,4700,2.68499428612028,2.68868753823324,2.67391452978141,2.67391452978141,318147.790636204,0.0,1.0
1966-08-11,182.25,183.5,181.0,181.75,5500,2.69238079034619,2.71084705091098,2.67391452978141,2.68499428612028,372300.606063644,0.0,1.0
1966-08-12,181.5,184.0,181.0,182.25,5200,2.68130103400732,2.7182335551369,2.67391452978141,2.69238079034619,351993.300278354,0.0,1.0
1966-08-15,180.75,183.0,180.5,181.5,7000,2.67022127766845,2.70346054668507,2.66652802555549,2.68130103400732,473837.134990092,0.0,1.0
1966-08-16,177.0,180.75,177.0,180.75,9400,2.61482249597408,2.67022127766845,2.61482249597408,2.67022127766845,636295.58127241,0.0,1.0
1966-08-17,175.87,177.25,175.0,177.0,8300,2.59812899642351,2.61851574808704,2.58527647907042,2.61482249597408,561835.460059681,0.0,1.0
1966-08-18,175.75,176.5,174.0,175.87,6000,2.59635623540929,2.60743599174817,2.57050347061859,2.59812899642351,406146.115705793,0.0,1.0
1966-08-19,174.12,176.37,174.0,175.75,6300,2.57227623163281,2.60551550064943,2.57050347061859,2.59635623540929,426453.421491082,0.0,1.0
1966-08-22,170.25,174.75,170.25,174.12,5600,2.51510468892422,2.58158322695746,2.51510468892422,2.57227623163281,379069.707992074,0.0,1.0
1966-08-23,171.5,173.0,170.13,170.25,11700,2.53357094948901,2.55573046216676,2.51333192791,2.51510468892422,791984.925626297,0.0,1.0
1966-08-24,171.0,174.5,171.0,171.5,7600,2.5261844452631,2.5778899748445,2.5261844452631,2.53357094948901,514451.74656067,0.0,1.0
1966-08-25,168.25,172.75,168.25,171.0,11200,2.48555867202056,2.5520372100538,2.48555867202056,2.5261844452631,758139.415984147,0.0,1.0
1966-08-26,168.75,170.5,167.5,168.25,7400,2.49294517624648,2.51879794103718,2.47447891568169,2.48555867202056,500913.542703811,0.0,1.0
1966-08-29,167.5,170.0,166.25,168.75,8600,2.47447891568169,2.51141143681126,2.4560126551169,2.49294517624648,582142.765844969,0.0,1.0
1966-08-30,169.0,169.0,165.63,167.5,8300,2.49663842835943,2.49663842835943,2.44685338987676,2.47447891568169,561835.460059681,0.0,1.0
1966-08-31,171.5,172.5,170.25,170.25,6300,2.53357094948901,2.54834395794084,2.51510468892422,2.51510468892422,426453.421491083,0.0,1.0
1966-09-01,174.63,175.0,172.25,172.25,8400,2.57981046594324,2.58527647907042,2.54465070582788,2.54465070582788,568604.561988111,0.0,1.0
1966-09-02,172.0,174.75,170.0,174.63,4000,2.54095745371493,2.58158322695746,2.51141143681126,2.57981046594324,270764.077137195,0.0,1.0
1966-09-05,172.0,172.0,172.0,172.0,0,2.54095745371493,2.54095745371493,2.54095745371493,2.54095745371493,0,0.0,1.0
1966-09-06,170.25,174.0,170.25,172.0,2500,2.51510468892422,2.57050347061859,2.51510468892422,2.54095745371493,169227.548210747,0.0,1.0
1966-09-07,175.0,175.0,171.5,171.5,5600,2.58527647907042,2.58527647907042,2.53357094948901,2.53357094948901,379069.707992073,0.0,1.0
1966-09-08,171.0,174.5,170.25,174.5,4700,2.5261844452631,2.5778899748445,2.51510468892422,2.5778899748445,318147.790636204,0.0,1.0
1966-09-09,173.0,173.75,171.0,171.0,7700,2.55573046216676,2.56681021850563,2.5261844452631,2.5261844452631,521220.848489101,0.0,1.0
1966-09-12,177.0,178.0,173.0,173.0,6100,2.61482249597408,2.62959550442591,2.55573046216676,2.55573046216676,412915.217634223,0.0,1.0
1966-09-13,179.0,181.0,178.5,178.5,5600,2.64436851287774,2.67391452978141,2.63698200865183,2.63698200865183,379069.707992074,0.0,1.0
1966-09-14,181.0,181.0,177.25,179.0,6800,2.67391452978141,2.67391452978141,2.61851574808704,2.64436851287774,460298.931133231,0.0,1.0
1966-09-15,179.5,184.0,179.25,181.0,8100,2.65175501710366,2.7182335551369,2.6480617649907,2.67391452978141,548297.25620282,0.0,1.0
1966-09-16,181.0,183.0,180.0,180.0,6100,2.67391452978141,2.70346054668507,2.65914152132957,2.65914152132957,412915.217634222,0.0,1.0
1966-09-19,177.0,179.0,175.25,179.0,3400,2.61482249597408,2.64436851287774,2.58896973118338,2.64436851287774,230149.465566616,0.0,1.0
1966-09-20,175.0,176.0,174.0,176.0,4500,2.58527647907042,2.60004948752225,2.57050347061859,2.60004948752225,304609.586779345,0.0,1.0
1966-09-21,169.5,173.5,169.5,173.5,3700,2.50402493258535,2.56311696639267,2.50402493258535,2.56311696639267,250456.771351906,0.0,1.0
1966-09-22,172.0,172.0,168.13,169.5,7600,2.54095745371493,2.54095745371493,2.48378591100634,2.50402493258535,514451.746560671,0.0,1.0
1966-09-23,168.75,171.75,168.25,171.75,4000,2.49294517624648,2.53726420160197,2.48555867202056,2.53726420160197,270764.077137195,0.0,1.0
1966-09-26,166.5,167.0,164.75,167.0,6600,2.45970590722986,2.46709241145577,2.43385314243915,2.46709241145577,446760.727276372,0.0,1.0
1966-09-27,160.25,166.0,160.25,166.0,13000,2.36737460440591,2.45231940300394,2.36737460440591,2.45231940300394,879983.250695886,0.0,1.0
1966-09-28,152.25,160.0,151.0,160.0,61000,2.24919053679127,2.36368135229295,2.23072427622648,2.36368135229295,4129152.17634222,0.0,1.0
1966-09-29,155.5,155.5,153.0,153.0,9200,2.29720281425972,2.29720281425972,2.26027029313014,2.26027029313014,622757.377415548,0.0,1.0
1966-09-30,157.0,157.0,154.25,155.5,10000,2.31936232693746,2.31936232693746,2.27873655369493,2.29720281425972,676910.192842989,0.0,1.0
1966-10-03,152.13,158.0,152.0,157.0,9100,2.24741777577705,2.33413533538929,2.24549728467831,2.31936232693746,615988.275487118,0.0,1.0
1966-10-04,156.0,156.5,151.0,152.13,24500,2.30458931848563,2.31197582271155,2.23072427622648,2.24741777577705,1658429.97246532,0.0,1.0
1966-10-05,154.5,157.75,153.5,156.0,4700,2.28242980580788,2.33044208327634,2.26765679735605,2.30458931848563,318147.790636205,0.0,1.0
1966-10-06,154.25,156.25,152.13,154.5,5800,2.27873655369493,2.30828257059859,2.24741777577705,2.28242980580788,392607.911848933,0.0,1.0
1966-10-07,152.75,154.0,151.75,154.0,11200,2.25657704101718,2.27504330158197,2.24180403256535,2.27504330158197,758139.415984147,0.0,1.0
1966-10-10,155.5,156.25,151.5,152.75,6900,2.29720281425972,2.30828257059859,2.23811078045239,2.25657704101718,467068.033061661,0.0,1.0
1966-10-11,156.0,164.5,154.5,155.5,8200,2.30458931848563,2.43015989032619,2.28242980580788,2.29720281425972,555066.358131251,0.0,1.0
1966-10-12,160.0,160.0,156.75,156.75,7000,2.36368135229295,2.36368135229295,2.3156690748245,2.3156690748245,473837.134990093,0.0,1.0
1966-10-13,155.5,161.0,155.25,160.0,5400,2.29720281425972,2.37845436074479,2.29350956214676,2.36368135229295,365531.504135213,0.0,1.0
1966-10-14,154.0,155.5,153.62,155.5,7700,2.27504330158197,2.29720281425972,2.26942955837027,2.29720281425972,521220.848489101,0.0,1.0
1966-10-17,157.0,157.0,154.5,154.5,8000,2.31936232693746,2.31936232693746,2.28242980580788,2.28242980580788,541528.154274391,0.0,1.0
1966-10-18,156.0,158.75,155.0,157.0,6200,2.30458931848563,2.34521509172817,2.2898163100338,2.31936232693746,419684.319562653,0.0,1.0
1966-10-19,150.25,156.0,150.25,156.0,12700,2.2196445198876,2.30458931848563,2.2196445198876,2.30458931848563,859675.944910597,0.0,1.0
1966-10-20,149.0,151.75,149.0,150.25,14900,2.20117825932281,2.24180403256535,2.20117825932281,2.2196445198876,1008596.18733605,0.0,1.0
1966-10-21,148.0,148.5,146.5,148.5,16100,2.18640525087098,2.1937917550969,2.16424573819324,2.1937917550969,1089825.41047721,0.0,1.0
1966-10-24,148.5,149.5,147.75,148.0,9800,2.1937917550969,2.20856476354873,2.18271199875803,2.18640525087098,663371.988986128,0.0,1.0
1966-10-25,154.25,155.25,148.5,148.5,7300,2.27873655369493,2.29350956214676,2.1937917550969,2.1937917550969,494144.440775381,0.0,1.0
1966-10-26,150.5,153.62,149.5,153.62,8400,2.22333777200056,2.26942955837027,2.20856476354873,2.26942955837027,568604.561988111,0.0,1.0
1966-10-27,156.25,156.25,153.5,153.5,7300,2.30828257059859,2.30828257059859,2.26765679735605,2.26765679735605,494144.440775381,0.0,1.0
1966-10-28,154.75,158.5,154.25,156.25,11900,2.28612305792084,2.34152183961521,2.27873655369493,2.30828257059859,805523.129483157,0.0,1.0
1966-10-31,158.0,158.0,153.75,154.75,4500,2.33413533538929,2.33413533538929,2.27135004946901,2.28612305792084,304609.586779345,0.0,1.0
1966-11-01,157.75,157.87,154.5,157.87,7100,2.33044208327634,2.33221484429056,2.28242980580788,2.33221484429056,480606.236918521,0.0,1.0
1966-11-02,161.0,161.0,157.62,157.75,8000,2.37845436074479,2.37845436074479,2.3285215921776,2.33044208327634,541528.15427439,0.0,1.0
1966-11-03,158.0,161.0,157.25,161.0,4500,2.33413533538929,2.37845436074479,2.32305557905042,2.37845436074479,304609.586779345,0.0,1.0
1966-11-04,157.5,158.0,155.5,158.0,4700,2.32674883116338,2.33413533538929,2.29720281425972,2.33413533538929,318147.790636204,0.0,1.0
1966-11-07,158.5,158.75,156.88,157.5,5000,2.34152183961521,2.34521509172817,2.31758956592324,2.32674883116338,338455.096421494,0.0,1.0
1966-11-08,158.5,158.5,158.5,158.5,0,2.34152183961521,2.34152183961521,2.34152183961521,2.34152183961521,0,0.0,1.0
1966-11-09,162.0,162.0,159.0,159.0,8400,2.39322736919662,2.39322736919662,2.34890834384112,2.34890834384112,568604.56198811,0.0,1.0
1966-11-10,164.5,164.5,160.75,162.0,11200,2.43015989032619,2.43015989032619,2.37476110863183,2.39322736919662,758139.415984149,0.0,1.0
1966-11-11,163.0,164.5,162.0,164.5,3800,2.40800037764845,2.43015989032619,2.39322736919662,2.43015989032619,257225.873280335,0.0,1.0
1966-11-14,160.88,163.0,159.5,163.0,6900,2.37668159973057,2.40800037764845,2.35629484806704,2.40800037764845,467068.033061661,0.0,1.0
1966-11-15,159.75,160.0,158.75,160.0,5600,2.35998810018,2.36368135229295,2.34521509172817,2.36368135229295,379069.707992073,0.0,1.0
1966-11-16,161.0,163.0,160.0,160.0,11000,2.37845436074479,2.40800037764845,2.36368135229295,2.36368135229295,744601.212127286,0.0,1.0
1966-11-17,161.0,162.75,159.5,161.0,6200,2.37845436074479,2.40430712553549,2.35629484806704,2.37845436074479,419684.319562652,0.0,1.0
1966-11-18,156.75,159.5,156.75,159.5,8800,2.3156690748245,2.35629484806704,2.3156690748245,2.35629484806704,595680.969701831,0.0,1.0
1966-11-21,154.0,156.5,153.25,156.5,8000,2.27504330158197,2.31197582271155,2.2639635452431,2.31197582271155,541528.154274391,0.0,1.0
1966-11-22,153.5,153.5,150.0,153.5,8300,2.26765679735605,2.26765679735605,2.21595126777465,2.26765679735605,561835.460059681,0.0,1.0
1966-11-23,151.25,152.75,150.5,152.75,6900,2.23441752833943,2.25657704101718,2.22333777200056,2.25657704101718,467068.033061663,0.0,1.0
1966-11-24,151.25,151.25,151.25,151.25,0,2.23441752833943,2.23441752833943,2.23441752833943,2.23441752833943,0,0.0,1.0
1966-11-25,154.5,154.63,152.25,152.25,8000,2.28242980580788,2.28435029690662,2.24919053679127,2.24919053679127,541528.154274392,0.0,1.0
1966-11-28,153.0,154.75,153.0,154.5,6500,2.26027029313014,2.28612305792084,2.26027029313014,2.28242980580788,439991.625347942,0.0,1.0
1966-11-29,151.5,151.5,150.25,151.5,9300,2.23811078045239,2.23811078045239,2.2196445198876,2.23811078045239,629526.47934398,0.0,1.0
1966-11-30,151.0,151.25,150.13,151.25,5400,2.23072427622648,2.23441752833943,2.21787175887338,2.23441752833943,365531.504135213,0.0,1.0
1966-12-01,150.88,151.0,150.0,151.0,147800,2.22895151521226,2.23072427622648,2.21595126777465,2.23072427622648,10004732.6502194,0.0,1.0
1966-12-02,151.0,151.0,150.0,150.88,130700,2.23072427622648,2.23072427622648,2.21595126777465,2.22895151521226,8847216.22045785,0.0,1.0
1966-12-05,149.88,150.87,149.88,150.87,4300,2.21417850676043,2.22880378512774,2.21417850676043,2.22880378512774,291071.382922484,0.0,1.0
1966-12-06,150.63,151.0,149.75,149.88,8000,2.2252582630993,2.23072427622648,2.21225801566169,2.21417850676043,541528.154274391,0.0,1.0
1966-12-07,151.75,152.0,149.5,150.63,6900,2.24180403256535,2.24549728467831,2.20856476354873,2.2252582630993,467068.033061662,0.0,1.0
1966-12-08,152.13,153.25,151.88,151.88,8500,2.24741777577705,2.2639635452431,2.24372452366409,2.24372452366409,575373.663916539,0.0,1.0
1966-12-09,152.12,152.12,152.12,152.12,0,2.24727004569253,2.24727004569253,2.24727004569253,2.24727004569253,0,0.0,1.0
1966-12-12,153.5,153.5,150.5,152.13,456,2.26765679735605,2.26765679735605,2.22333777200056,2.24741777577705,30867.1047936403,0.0,1.0
1966-12-13,152.0,155.0,150.5,153.5,12200,2.24549728467831,2.2898163100338,2.22333777200056,2.26765679735605,825830.435268445,0.0,1.0
1966-12-14,152.0,153.0,151.0,152.0,10600,2.24549728467831,2.26027029313014,2.23072427622648,2.24549728467831,717524.804413567,0.0,1.0
1966-12-15,150.0,151.25,149.88,151.25,9000,2.21595126777465,2.23441752833943,2.21417850676043,2.23441752833943,609219.173558688,0.0,1.0
1966-12-16,151.0,151.0,149.25,150.0,11500,2.23072427622648,2.23072427622648,2.20487151143577,2.21595126777465,778446.721769436,0.0,1.0
1966-12-19,151.0,151.0,149.0,151.0,8900,2.23072427622648,2.23072427622648,2.20117825932281,2.23072427622648,602450.071630259,0.0,1.0
1966-12-20,148.13,149.75,148.0,149.75,12400,2.18832574196972,2.21225801566169,2.18640525087098,2.21225801566169,839368.639125306,0.0,1.0
1966-12-21,149.12,149.25,147.12,148.13,9700,2.20295102033703,2.20487151143577,2.17340500343337,2.18832574196972,656602.8870577,0.0,1.0
1966-12-22,149.62,149.88,148.5,149.12,10100,2.21033752456295,2.21417850676043,2.1937917550969,2.20295102033703,683679.294771418,0.0,1.0
1966-12-23,148.75,150.0,148.25,149.62,8300,2.19748500720986,2.21595126777465,2.19009850298394,2.21033752456295,561835.460059679,0.0,1.0
1966-12-26,148.75,148.75,148.75,148.75,0,2.19748500720986,2.19748500720986,2.19748500720986,2.19748500720986,0,0.0,1.0
1966-12-27,145.63,149.25,145.63,148.75,7100,2.15139322084014,2.20487151143577,2.15139322084014,2.19748500720986,480606.236918523,0.0,1.0
1966-12-28,145.12,146.0,145.0,145.63,8200,2.14385898652971,2.15685923396732,2.14208622551549,2.15139322084014,555066.358131251,0.0,1.0
1966-12-29,144.5,145.75,144.12,145.12,9000,2.13469972128958,2.15316598185436,2.12908597807788,2.14385898652971,609219.173558688,0.0,1.0
1966-12-30,143.5,145.0,143.5,144.5,15100,2.11992671283774,2.14208622551549,2.11992671283774,2.13469972128958,1022134.39119291,0.0,1.0
1967-01-02,143.5,143.5,143.5,143.5,0,2.11992671283774,2.11992671283774,2.11992671283774,2.11992671283774,0,0.0,1.0
1967-01-03,146.5,147.25,146.13,146.13,12700,2.16424573819324,2.17532549453211,2.15877972506606,2.15877972506606,859675.944910594,0.0,1.0
1967-01-04,150.0,150.0,146.25,146.5,7200,2.21595126777465,2.21595126777465,2.16055248608028,2.16424573819324,487375.338846951,0.0,1.0
1967-01-05,152.5,152.5,149.5,150.0,8100,2.25288378890422,2.25288378890422,2.20856476354873,2.21595126777465,548297.256202821,0.0,1.0
1967-01-06,155.75,156.0,154.0,154.0,10600,2.30089606637267,2.30458931848563,2.27504330158197,2.27504330158197,717524.804413569,0.0,1.0
1967-01-09,155.75,157.0,154.25,155.75,8900,2.30089606637267,2.31936232693746,2.27873655369493,2.30089606637267,602450.071630261,0.0,1.0
1967-01-10,153.75,155.5,153.0,155.5,5800,2.27135004946901,2.29720281425972,2.26027029313014,2.29720281425972,392607.911848934,0.0,1.0
1967-01-11,154.5,155.25,150.25,153.75,11700,2.28242980580788,2.29350956214676,2.2196445198876,2.27135004946901,791984.925626298,0.0,1.0
1967-01-12,152.5,156.0,150.0,154.5,10800,2.25288378890422,2.30458931848563,2.21595126777465,2.28242980580788,731063.008270429,0.0,1.0
1967-01-13,151.37,151.62,150.13,151.62,6900,2.23619028935365,2.23988354146661,2.21787175887338,2.23988354146661,467068.033061663,0.0,1.0
1967-01-16,152.88,153.0,150.0,151.37,9600,2.25849753211592,2.26027029313014,2.21595126777465,2.23619028935365,649833.785129269,0.0,1.0
1967-01-17,155.75,156.5,152.25,152.88,10200,2.30089606637267,2.31197582271155,2.24919053679127,2.25849753211592,690448.396699849,0.0,1.0
1967-01-18,157.62,158.5,156.25,156.25,7200,2.3285215921776,2.34152183961521,2.30828257059859,2.30828257059859,487375.338846951,0.0,1.0
1967-01-19,158.75,160.0,157.25,157.62,9800,2.34521509172817,2.36368135229295,2.32305557905042,2.3285215921776,663371.988986128,0.0,1.0
1967-01-20,158.75,159.75,157.25,158.75,10400,2.34521509172817,2.35998810018,2.32305557905042,2.34521509172817,703986.600556707,0.0,1.0
1967-01-23,159.87,162.5,158.0,158.75,15000,2.36176086119422,2.40061387342253,2.33413533538929,2.34521509172817,1015365.28926448,0.0,1.0
1967-01-24,161.75,161.88,155.0,159.87,10000,2.38953411708366,2.3914546081824,2.2898163100338,2.36176086119422,676910.192842988,0.0,1.0
1967-01-25,157.25,162.75,157.25,161.75,5800,2.32305557905042,2.40430712553549,2.32305557905042,2.38953411708366,392607.911848933,0.0,1.0
1967-01-26,155.25,160.0,155.25,157.25,8200,2.29350956214676,2.36368135229295,2.29350956214676,2.32305557905042,555066.35813125,0.0,1.0
1967-01-27,155.0,156.25,154.5,155.25,6900,2.2898163100338,2.30828257059859,2.28242980580788,2.29350956214676,467068.033061662,0.0,1.0
1967-01-30,156.0,157.0,155.25,155.25,7300,2.30458931848563,2.31936232693746,2.29350956214676,2.29350956214676,494144.440775382,0.0,1.0
1967-01-31,155.25,156.75,155.13,156.0,10200,2.29350956214676,2.3156690748245,2.29173680113254,2.30458931848563,690448.396699848,0.0,1.0
1967-02-01,154.75,155.75,154.75,155.25,7300,2.28612305792084,2.30089606637267,2.28612305792084,2.29350956214676,494144.440775382,0.0,1.0
1967-02-02,152.0,154.75,151.0,154.75,9200,2.24549728467831,2.28612305792084,2.23072427622648,2.28612305792084,622757.377415549,0.0,1.0
1967-02-03,152.75,153.5,151.75,152.0,12600,2.25657704101718,2.26765679735605,2.24180403256535,2.24549728467831,852906.842982166,0.0,1.0
1967-02-06,152.5,153.5,152.5,152.75,8300,2.25288378890422,2.26765679735605,2.25288378890422,2.25657704101718,561835.460059681,0.0,1.0
1967-02-07,152.0,153.25,151.5,152.5,4100,2.24549728467831,2.2639635452431,2.23811078045239,2.25288378890422,277533.179065625,0.0,1.0
1967-02-08,154.5,156.0,152.5,152.5,6300,2.28242980580788,2.30458931848563,2.25288378890422,2.25288378890422,426453.421491084,0.0,1.0
1967-02-09,155.5,159.5,154.0,154.5,13400,2.29720281425972,2.35629484806704,2.27504330158197,2.28242980580788,907059.658409603,0.0,1.0
1967-02-10,157.5,157.5,154.5,155.5,6500,2.32674883116338,2.32674883116338,2.28242980580788,2.29720281425972,439991.625347942,0.0,1.0
1967-02-13,157.25,159.5,157.13,157.5,4400,2.32305557905042,2.35629484806704,2.3212828180362,2.32674883116338,297840.484850915,0.0,1.0
1967-02-14,157.5,159.25,156.75,157.25,5000,2.32674883116338,2.35260159595408,2.3156690748245,2.32305557905042,338455.096421494,0.0,1.0
1967-02-15,158.0,159.25,157.25,157.5,14600,2.33413533538929,2.35260159595408,2.32305557905042,2.32674883116338,988288.881550765,0.0,1.0
1967-02-16,157.25,158.75,156.75,158.0,11300,2.32305557905042,2.34521509172817,2.3156690748245,2.33413533538929,764908.517912577,0.0,1.0
1967-02-17,156.5,157.75,156.38,157.25,10500,2.31197582271155,2.33044208327634,2.31020306169733,2.32305557905042,710755.702485137,0.0,1.0
1967-02-20,156.5,157.25,155.0,156.5,7400,2.31197582271155,2.32305557905042,2.2898163100338,2.31197582271155,500913.542703811,0.0,1.0
1967-02-21,155.0,156.75,154.0,156.5,12400,2.2898163100338,2.3156690748245,2.27504330158197,2.31197582271155,839368.639125306,0.0,1.0
1967-02-22,155.0,155.0,155.0,155.0,0,2.2898163100338,2.2898163100338,2.2898163100338,2.2898163100338,0,0.0,1.0
1967-02-23,153.75,155.75,153.12,155.0,5800,2.27135004946901,2.30089606637267,2.26204305414436,2.2898163100338,392607.911848934,0.0,1.0
1967-02-24,152.5,154.5,151.5,153.75,7300,2.25288378890422,2.28242980580788,2.23811078045239,2.27135004946901,494144.440775382,0.0,1.0
1967-02-27,151.25,153.25,151.0,152.5,8700,2.23441752833943,2.2639635452431,2.23072427622648,2.25288378890422,588911.867773401,0.0,1.0
1967-02-28,150.5,152.13,150.13,151.25,6600,2.22333777200056,2.24741777577705,2.21787175887338,2.23441752833943,446760.727276373,0.0,1.0
1967-03-01,152.75,152.75,151.0,151.0,10700,2.25657704101718,2.25657704101718,2.23072427622648,2.23072427622648,724293.906341998,0.0,1.0
1967-03-02,152.0,154.0,151.75,152.75,5800,2.24549728467831,2.27504330158197,2.24180403256535,2.25657704101718,392607.911848933,0.0,1.0
1967-03-03,151.5,152.5,150.5,152.0,6300,2.23811078045239,2.25288378890422,2.22333777200056,2.24549728467831,426453.421491083,0.0,1.0
1967-03-06,151.0,152.0,151.0,151.5,6400,2.23072427622648,2.24549728467831,2.23072427622648,2.23811078045239,433222.523419512,0.0,1.0
1967-03-07,151.0,152.0,150.87,151.0,7400,2.23072427622648,2.24549728467831,2.22880378512774,2.23072427622648,500913.542703811,0.0,1.0
1967-03-08,150.5,151.12,149.37,151.0,18300,2.22333777200056,2.2324970372407,2.20664427244999,2.23072427622648,1238745.65290267,0.0,1.0
1967-03-09,150.0,152.5,149.75,150.5,6900,2.21595126777465,2.25288378890422,2.21225801566169,2.22333777200056,467068.033061661,0.0,1.0
1967-03-10,149.75,153.5,149.25,150.0,14300,2.21225801566169,2.26765679735605,2.20487151143577,2.21595126777465,967981.575765472,0.0,1.0
1967-03-13,148.75,150.38,148.75,149.75,5700,2.19748500720986,2.22156501098634,2.19748500720986,2.21225801566169,385838.809920503,0.0,1.0
1967-03-14,146.13,147.25,145.75,147.25,14600,2.15877972506606,2.17532549453211,2.15316598185436,2.17532549453211,988288.881550763,0.0,1.0
1967-03-15,150.0,150.0,148.0,148.0,10300,2.21595126777465,2.21595126777465,2.18640525087098,2.18640525087098,697217.498628277,0.0,1.0
1967-03-16,155.0,155.0,150.5,150.5,18900,2.2898163100338,2.2898163100338,2.22333777200056,2.22333777200056,1279360.26447325,0.0,1.0
1967-03-17,153.0,156.25,152.5,155.0,16100,2.26027029313014,2.30828257059859,2.25288378890422,2.2898163100338,1089825.41047721,0.0,1.0
1967-03-20,151.0,153.5,151.0,153.0,9900,2.23072427622648,2.26765679735605,2.23072427622648,2.26027029313014,670141.090914558,0.0,1.0
1967-03-21,150.25,152.0,150.0,151.0,11100,2.2196445198876,2.24549728467831,2.21595126777465,2.23072427622648,751370.314055718,0.0,1.0
1967-03-22,151.62,151.75,148.0,150.25,8300,2.23988354146661,2.24180403256535,2.18640525087098,2.2196445198876,561835.460059681,0.0,1.0
1967-03-23,153.5,155.0,153.0,153.0,6800,2.26765679735605,2.2898163100338,2.26027029313014,2.26027029313014,460298.931133233,0.0,1.0
1967-03-24,153.5,153.5,153.5,153.5,0,2.26765679735605,2.26765679735605,2.26765679735605,2.26765679735605,0,0.0,1.0
1967-03-27,150.5,154.5,150.5,153.5,10200,2.22333777200056,2.28242980580788,2.22333777200056,2.26765679735605,690448.396699848,0.0,1.0
1967-03-28,152.25,152.5,150.0,150.5,9700,2.24919053679127,2.25288378890422,2.21595126777465,2.22333777200056,656602.887057697,0.0,1.0
1967-03-29,152.5,155.0,152.0,152.25,10400,2.25288378890422,2.2898163100338,2.24549728467831,2.24919053679127,703986.600556709,0.0,1.0
1967-03-30,151.25,152.0,150.5,152.0,8300,2.23441752833943,2.24549728467831,2.22333777200056,2.24549728467831,561835.460059681,0.0,1.0
1967-03-31,150.5,151.5,150.25,151.25,9300,2.22333777200056,2.23811078045239,2.2196445198876,2.23441752833943,629526.47934398,0.0,1.0
1967-04-03,149.0,150.38,149.0,150.38,11100,2.20117825932281,2.22156501098634,2.20117825932281,2.22156501098634,751370.314055719,0.0,1.0
1967-04-04,149.0,149.5,148.0,149.0,12800,2.20117825932281,2.20856476354873,2.18640525087098,2.20117825932281,866445.046839027,0.0,1.0
1967-04-05,148.0,148.87,148.0,148.87,16600,2.18640525087098,2.19925776822408,2.18640525087098,2.19925776822408,1123670.92011936,0.0,1.0
1967-04-06,147.12,148.75,147.12,148.0,17900,2.17340500343337,2.19748500720986,2.17340500343337,2.18640525087098,1211669.24518895,0.0,1.0
1967-04-07,147.12,148.38,147.12,147.12,8600,2.17340500343337,2.19201899408268,2.17340500343337,2.17340500343337,582142.765844971,0.0,1.0
1967-04-10,146.75,148.0,146.62,147.12,10500,2.16793899030619,2.18640525087098,2.16601849920746,2.17340500343337,710755.702485139,0.0,1.0
1967-04-11,147.0,147.5,145.75,146.75,12700,2.17163224241915,2.17901874664507,2.15316598185436,2.16793899030619,859675.944910596,0.0,1.0
1967-04-12,146.25,147.25,145.75,147.0,8900,2.16055248608028,2.17532549453211,2.15316598185436,2.17163224241915,602450.07163026,0.0,1.0
1967-04-13,146.75,147.25,146.25,146.25,7400,2.16793899030619,2.17532549453211,2.16055248608028,2.16055248608028,500913.542703813,0.0,1.0
1967-04-14,147.0,148.75,146.62,146.75,13300,2.17163224241915,2.19748500720986,2.16601849920746,2.16793899030619,900290.556481176,0.0,1.0
1967-04-17,148.5,151.0,147.25,147.25,10800,2.1937917550969,2.23072427622648,2.17532549453211,2.17532549453211,731063.008270427,0.0,1.0
1967-04-18,149.75,151.5,147.5,148.5,25100,2.21225801566169,2.23811078045239,2.17901874664507,2.1937917550969,1699044.5840359,0.0,1.0
1967-04-19,150.75,153.0,150.5,150.5,12400,2.22703102411352,2.26027029313014,2.22333777200056,2.22333777200056,839368.639125305,0.0,1.0
1967-04-20,153.5,153.5,150.87,150.87,15300,2.26765679735605,2.26765679735605,2.22880378512774,2.22880378512774,1035672.59504977,0.0,1.0
1967-04-21,158.25,159.0,154.0,154.0,17500,2.33782858750225,2.34890834384112,2.27504330158197,2.27504330158197,1184592.83747523,0.0,1.0
1967-04-24,166.75,167.0,158.25,158.25,27600,2.46339915934281,2.46709241145577,2.33782858750225,2.33782858750225,1868272.13224665,0.0,1.0
1967-04-25,166.5,167.0,164.25,166.75,21100,2.45970590722986,2.46709241145577,2.42646663821324,2.46339915934281,1428280.5068987,0.0,1.0
1967-04-26,164.62,167.5,164.62,166.5,12500,2.43193265134041,2.47447891568169,2.43193265134041,2.45970590722986,846137.741053737,0.0,1.0
1967-04-27,165.25,166.0,162.5,164.62,12100,2.44123964666507,2.45231940300394,2.40061387342253,2.43193265134041,819061.333340015,0.0,1.0
1967-04-28,165.75,166.25,162.5,165.25,14000,2.44862615089098,2.4560126551169,2.40061387342253,2.44123964666507,947674.269980185,0.0,1.0
1967-05-01,166.75,167.37,164.0,165.75,14000,2.46339915934281,2.47255842458295,2.42277338610028,2.44862615089098,947674.269980185,0.0,1.0
1967-05-02,165.25,167.0,165.0,166.75,10000,2.44123964666507,2.46709241145577,2.43754639455211,2.46339915934281,676910.192842988,0.0,1.0
1967-05-03,171.5,171.5,166.25,166.25,16200,2.53357094948901,2.53357094948901,2.4560126551169,2.4560126551169,1096594.51240564,0.0,1.0
1967-05-04,176.0,177.0,172.75,172.75,16900,2.60004948752225,2.61482249597408,2.5520372100538,2.5520372100538,1143978.22590465,0.0,1.0
1967-05-05,176.62,176.75,175.0,176.0,10300,2.60920875276239,2.61112924386112,2.58527647907042,2.60004948752225,697217.498628277,0.0,1.0
1967-05-08,174.5,177.13,174.5,176.62,6400,2.5778899748445,2.61674298707282,2.5778899748445,2.60920875276239,433222.523419513,0.0,1.0
1967-05-09,171.5,175.0,170.0,174.5,13500,2.53357094948901,2.58527647907042,2.51141143681126,2.5778899748445,913828.760338035,0.0,1.0
1967-05-10,167.75,171.0,167.75,171.0,11700,2.47817216779465,2.5261844452631,2.47817216779465,2.5261844452631,791984.925626295,0.0,1.0
1967-05-11,169.0,169.62,167.5,167.75,8300,2.49663842835943,2.50579769359957,2.47447891568169,2.47817216779465,561835.460059681,0.0,1.0
1967-05-12,165.0,168.25,164.0,168.25,7500,2.43754639455211,2.48555867202056,2.42277338610028,2.48555867202056,507682.644632241,0.0,1.0
1967-05-15,162.25,164.5,161.38,164.5,12700,2.39692062130957,2.43015989032619,2.38406810395648,2.43015989032619,859675.944910597,0.0,1.0
1967-05-16,163.5,165.5,161.75,162.25,12700,2.41538688187436,2.44493289877803,2.38953411708366,2.39692062130957,859675.944910597,0.0,1.0
1967-05-17,161.88,163.0,160.75,163.0,18600,2.3914546081824,2.40800037764845,2.37476110863183,2.40800037764845,1259052.95868796,0.0,1.0
1967-05-18,158.75,161.0,158.75,161.0,21900,2.34521509172817,2.37845436074479,2.34521509172817,2.37845436074479,1482433.32232614,0.0,1.0
1967-05-19,158.75,159.0,156.0,158.75,25000,2.34521509172817,2.34890834384112,2.30458931848563,2.34521509172817,1692275.48210747,0.0,1.0
1967-05-22,158.0,159.0,156.25,158.75,8100,2.33413533538929,2.34890834384112,2.30828257059859,2.34521509172817,548297.256202822,0.0,1.0
1967-05-23,157.75,159.5,156.5,158.0,7800,2.33044208327634,2.35629484806704,2.31197582271155,2.33413533538929,527989.95041753,0.0,1.0
1967-05-24,155.5,157.38,155.0,157.38,19600,2.29720281425972,2.32497607014916,2.2898163100338,2.32497607014916,1326743.97797225,0.0,1.0
1967-05-25,158.0,158.25,154.5,155.5,19000,2.33413533538929,2.33782858750225,2.28242980580788,2.29720281425972,1286129.36640168,0.0,1.0
1967-05-26,156.75,158.0,155.5,158.0,9100,2.3156690748245,2.33413533538929,2.29720281425972,2.33413533538929,615988.275487121,0.0,1.0
1967-05-29,155.0,156.0,154.75,156.0,4300,2.2898163100338,2.30458931848563,2.28612305792084,2.30458931848563,291071.382922485,0.0,1.0
1967-05-30,155.0,155.0,155.0,155.0,0,2.2898163100338,2.2898163100338,2.2898163100338,2.2898163100338,0,0.0,1.0
1967-05-31,151.5,154.0,151.0,154.0,8900,2.23811078045239,2.27504330158197,2.23072427622648,2.27504330158197,602450.07163026,0.0,1.0
1967-06-01,156.5,156.5,152.0,152.0,12900,2.31197582271155,2.31197582271155,2.24549728467831,2.24549728467831,873214.148767454,0.0,1.0
1967-06-02,155.0,155.5,153.5,155.5,5600,2.2898163100338,2.29720281425972,2.26765679735605,2.29720281425972,379069.707992074,0.0,1.0
1967-06-05,152.63,153.5,151.0,153.5,13000,2.25480428000296,2.26765679735605,2.23072427622648,2.26765679735605,879983.250695885,0.0,1.0
1967-06-06,156.38,157.25,153.0,153.0,13900,2.31020306169733,2.32305557905042,2.26027029313014,2.26027029313014,940905.168051753,0.0,1.0
1967-06-07,156.0,158.25,155.0,156.38,13400,2.30458931848563,2.33782858750225,2.2898163100338,2.31020306169733,907059.658409605,0.0,1.0
1967-06-08,155.75,156.0,155.0,156.0,11300,2.30089606637267,2.30458931848563,2.2898163100338,2.30458931848563,764908.517912578,0.0,1.0
1967-06-09,157.0,157.0,155.0,155.75,12400,2.31936232693746,2.31936232693746,2.2898163100338,2.30089606637267,839368.639125306,0.0,1.0
1967-06-12,158.62,159.75,157.0,157.0,8800,2.34329460062943,2.35998810018,2.31936232693746,2.31936232693746,595680.969701829,0.0,1.0
1967-06-13,159.5,160.5,157.5,158.62,11100,2.35629484806704,2.37106785651887,2.32674883116338,2.34329460062943,751370.314055717,0.0,1.0
1967-06-14,156.25,159.75,156.25,159.5,7300,2.30828257059859,2.35998810018,2.30828257059859,2.35629484806704,494144.440775381,0.0,1.0
1967-06-15,153.5,156.25,153.12,156.25,7800,2.26765679735605,2.30828257059859,2.26204305414436,2.30828257059859,527989.950417532,0.0,1.0
1967-06-16,155.75,156.5,153.5,153.5,8000,2.30089606637267,2.31197582271155,2.26765679735605,2.26765679735605,541528.154274392,0.0,1.0
1967-06-19,156.0,156.0,154.25,155.75,5500,2.30458931848563,2.30458931848563,2.27873655369493,2.30089606637267,372300.606063644,0.0,1.0
1967-06-20,153.5,156.5,153.5,156.0,6500,2.26765679735605,2.31197582271155,2.26765679735605,2.30458931848563,439991.625347943,0.0,1.0
1967-06-21,152.88,154.25,152.5,153.5,7900,2.25849753211592,2.27873655369493,2.25288378890422,2.26765679735605,534759.052345961,0.0,1.0
1967-06-22,153.0,153.88,152.0,152.88,155400,2.26027029313014,2.27327054056775,2.24549728467831,2.25849753211592,10519184.39678,0.0,1.0
1967-06-23,153.25,153.5,152.0,153.0,130700,2.2639635452431,2.26765679735605,2.24549728467831,2.26027029313014,8847216.22045784,0.0,1.0
1967-06-26,152.25,154.5,152.25,153.25,6800,2.24919053679127,2.28242980580788,2.24919053679127,2.2639635452431,460298.931133231,0.0,1.0
1967-06-27,151.75,152.25,151.0,152.25,6200,2.24180403256535,2.24919053679127,2.23072427622648,2.24919053679127,419684.319562653,0.0,1.0
1967-06-28,151.5,153.25,151.25,151.75,6100,2.23811078045239,2.2639635452431,2.23441752833943,2.24180403256535,412915.217634223,0.0,1.0
1967-06-29,150.25,151.0,150.0,151.0,9100,2.2196445198876,2.23072427622648,2.21595126777465,2.23072427622648,615988.27548712,0.0,1.0
1967-06-30,150.25,152.25,149.75,150.25,9200,2.2196445198876,2.24919053679127,2.21225801566169,2.2196445198876,622757.37741555,0.0,1.0
1967-07-03,151.0,151.0,150.0,150.25,4500,2.23072427622648,2.23072427622648,2.21595126777465,2.2196445198876,304609.586779344,0.0,1.0
1967-07-04,151.0,151.0,151.0,151.0,0,2.23072427622648,2.23072427622648,2.23072427622648,2.23072427622648,0,0.0,1.0
1967-07-05,151.75,153.0,151.5,151.5,7700,2.24180403256535,2.26027029313014,2.23811078045239,2.23811078045239,521220.848489101,0.0,1.0
1967-07-06,151.75,152.5,151.25,151.75,5100,2.24180403256535,2.25288378890422,2.23441752833943,2.24180403256535,345224.198349924,0.0,1.0
1967-07-07,151.5,152.0,151.0,151.75,4500,2.23811078045239,2.24549728467831,2.23072427622648,2.24180403256535,304609.586779345,0.0,1.0
1967-07-10,151.25,151.88,150.75,151.5,7700,2.23441752833943,2.24372452366409,2.22703102411352,2.23811078045239,521220.848489102,0.0,1.0
1967-07-11,154.5,154.5,152.0,152.0,8200,2.28242980580788,2.28242980580788,2.24549728467831,2.24549728467831,555066.358131252,0.0,1.0
1967-07-12,151.88,155.0,151.5,154.5,7500,2.24372452366409,2.2898163100338,2.23811078045239,2.28242980580788,507682.644632241,0.0,1.0
1967-07-13,151.37,151.75,150.25,151.75,7900,2.23619028935365,2.24180403256535,2.2196445198876,2.24180403256535,534759.052345962,0.0,1.0
1967-07-14,151.75,151.75,150.13,151.37,9600,2.24180403256535,2.24180403256535,2.21787175887338,2.23619028935365,649833.785129269,0.0,1.0
1967-07-17,150.75,151.25,150.13,151.25,10300,2.22703102411352,2.23441752833943,2.21787175887338,2.23441752833943,697217.498628278,0.0,1.0
1967-07-18,152.75,153.25,150.63,150.75,9100,2.25657704101718,2.2639635452431,2.2252582630993,2.22703102411352,615988.27548712,0.0,1.0
1967-07-19,155.5,156.0,153.75,153.75,9600,2.29720281425972,2.30458931848563,2.27135004946901,2.27135004946901,649833.785129268,0.0,1.0
1967-07-20,155.25,156.0,153.75,155.5,9100,2.29350956214676,2.30458931848563,2.27135004946901,2.29720281425972,615988.275487119,0.0,1.0
1967-07-21,155.25,156.75,154.75,155.25,8300,2.29350956214676,2.3156690748245,2.28612305792084,2.29350956214676,561835.46005968,0.0,1.0
1967-07-24,154.0,155.37,153.5,155.25,7600,2.27504330158197,2.29528232316098,2.26765679735605,2.29350956214676,514451.746560671,0.0,1.0
1967-07-25,153.5,154.38,153.0,154.0,6400,2.26765679735605,2.28065704479366,2.26027029313014,2.27504330158197,433222.523419513,0.0,1.0
1967-07-26,155.25,155.25,153.62,153.62,3400,2.29350956214676,2.29350956214676,2.26942955837027,2.26942955837027,230149.465566616,0.0,1.0
1967-07-27,153.5,156.5,153.5,155.25,9900,2.26765679735605,2.31197582271155,2.26765679735605,2.29350956214676,670141.09091456,0.0,1.0
1967-07-28,153.5,154.5,153.0,153.5,6100,2.26765679735605,2.28242980580788,2.26027029313014,2.26765679735605,412915.217634224,0.0,1.0
1967-07-31,152.25,154.75,150.5,153.5,10300,2.24919053679127,2.28612305792084,2.22333777200056,2.26765679735605,697217.498628277,0.0,1.0
1967-08-01,151.25,152.75,150.0,152.25,17400,2.23441752833943,2.25657704101718,2.21595126777465,2.24919053679127,1177823.7355468,0.0,1.0
1967-08-02,151.5,152.63,151.5,151.5,13000,2.23811078045239,2.25480428000296,2.23811078045239,2.23811078045239,879983.250695886,0.0,1.0
1967-08-03,156.0,156.63,152.25,152.25,15500,2.30458931848563,2.31389631381028,2.24919053679127,2.24919053679127,1049210.79890663,0.0,1.0
1967-08-04,159.25,161.25,157.0,157.0,18500,2.35260159595408,2.38214761285774,2.31936232693746,2.31936232693746,1252283.85675953,0.0,1.0
1967-08-07,160.25,162.0,159.5,159.5,16700,2.36737460440591,2.39322736919662,2.35629484806704,2.35629484806704,1130440.02204779,0.0,1.0
1967-08-08,162.25,162.75,160.12,160.25,11800,2.39692062130957,2.40430712553549,2.36545411330717,2.36737460440591,798754.027554728,0.0,1.0
1967-08-09,162.75,163.25,162.25,162.25,11000,2.40430712553549,2.41169362976141,2.39692062130957,2.39692062130957,744601.212127287,0.0,1.0
1967-08-10,161.0,162.75,161.0,162.75,9500,2.37845436074479,2.40430712553549,2.37845436074479,2.40430712553549,643064.683200838,0.0,1.0
1967-08-11,161.25,161.75,158.5,161.0,14000,2.38214761285774,2.38953411708366,2.34152183961521,2.37845436074479,947674.269980185,0.0,1.0
1967-08-14,161.5,162.0,160.25,161.25,8000,2.3858408649707,2.39322736919662,2.36737460440591,2.38214761285774,541528.154274391,0.0,1.0
1967-08-15,164.0,164.0,162.0,162.0,8100,2.42277338610028,2.42277338610028,2.39322736919662,2.39322736919662,548297.25620282,0.0,1.0
1967-08-16,163.0,163.75,162.12,163.75,8300,2.40800037764845,2.41908013398732,2.39500013021084,2.41908013398732,561835.46005968,0.0,1.0
1967-08-17,162.25,163.0,161.75,163.0,5300,2.39692062130957,2.40800037764845,2.38953411708366,2.40800037764845,358762.402206785,0.0,1.0
1967-08-18,164.5,165.25,162.5,162.5,17400,2.43015989032619,2.44123964666507,2.40061387342253,2.40061387342253,1177823.7355468,0.0,1.0
1967-08-21,161.5,164.5,160.0,164.5,12100,2.3858408649707,2.43015989032619,2.36368135229295,2.43015989032619,819061.333340017,0.0,1.0
1967-08-22,159.38,160.5,158.25,160.5,7500,2.35452208705282,2.37106785651887,2.33782858750225,2.37106785651887,507682.644632241,0.0,1.0
1967-08-23,157.0,158.75,156.5,158.75,7700,2.31936232693746,2.34521509172817,2.31197582271155,2.34521509172817,521220.848489102,0.0,1.0
1967-08-24,155.62,157.75,155.25,157.0,5000,2.29897557527394,2.33044208327634,2.29350956214676,2.31936232693746,338455.096421494,0.0,1.0
1967-08-25,154.25,155.5,154.0,155.5,6100,2.27873655369493,2.29720281425972,2.27504330158197,2.29720281425972,412915.217634222,0.0,1.0
1967-08-28,155.25,155.75,153.25,154.25,5200,2.29350956214676,2.30089606637267,2.2639635452431,2.27873655369493,351993.300278354,0.0,1.0
1967-08-29,155.75,157.25,154.75,155.25,4200,2.30089606637267,2.32305557905042,2.28612305792084,2.29350956214676,284302.280994056,0.0,1.0
1967-08-30,156.25,156.75,155.0,155.75,5000,2.30828257059859,2.3156690748245,2.2898163100338,2.30089606637267,338455.096421494,0.0,1.0
1967-08-31,157.5,157.5,156.25,156.25,6400,2.32674883116338,2.32674883116338,2.30828257059859,2.30828257059859,433222.523419512,0.0,1.0
1967-09-01,158.0,158.0,156.75,157.5,5000,2.33413533538929,2.33413533538929,2.3156690748245,2.32674883116338,338455.096421495,0.0,1.0
1967-09-04,158.0,158.0,158.0,158.0,0,2.33413533538929,2.33413533538929,2.33413533538929,2.33413533538929,0,0.0,1.0
1967-09-05,161.0,161.0,157.0,158.0,8300,2.37845436074479,2.37845436074479,2.31936232693746,2.33413533538929,561835.460059679,0.0,1.0
1967-09-06,158.75,161.75,158.25,161.0,7100,2.34521509172817,2.38953411708366,2.33782858750225,2.37845436074479,480606.236918521,0.0,1.0
1967-09-07,157.75,158.75,156.25,158.75,36100,2.33044208327634,2.34521509172817,2.30828257059859,2.34521509172817,2443645.79616318,0.0,1.0
1967-09-08,155.0,158.75,154.25,157.75,8400,2.2898163100338,2.34521509172817,2.27873655369493,2.33044208327634,568604.56198811,0.0,1.0
1967-09-11,157.0,157.5,154.75,155.0,6200,2.31936232693746,2.32674883116338,2.28612305792084,2.2898163100338,419684.319562653,0.0,1.0
1967-09-12,157.5,158.25,157.0,157.0,10100,2.32674883116338,2.33782858750225,2.31936232693746,2.31936232693746,683679.294771418,0.0,1.0
1967-09-13,163.75,164.0,159.25,159.25,24200,2.41908013398732,2.42277338610028,2.35260159595408,2.35260159595408,1638122.66668003,0.0,1.0
1967-09-14,164.0,166.0,163.75,163.75,20900,2.42277338610028,2.45231940300394,2.41908013398732,2.41908013398732,1414742.30304185,0.0,1.0
1967-09-15,165.75,166.13,164.25,164.25,12100,2.44862615089098,2.45423989410268,2.42646663821324,2.42646663821324,819061.333340017,0.0,1.0
1967-09-18,168.0,168.5,164.75,165.75,13700,2.4818654199076,2.48925192413352,2.43385314243915,2.44862615089098,927366.964194895,0.0,1.0
1967-09-19,164.0,168.5,164.0,168.0,14400,2.42277338610028,2.48925192413352,2.42277338610028,2.4818654199076,974750.677693903,0.0,1.0
1967-09-20,164.75,166.5,164.0,164.0,12700,2.43385314243915,2.45970590722986,2.42277338610028,2.42277338610028,859675.944910596,0.0,1.0
1967-09-21,164.25,165.75,163.5,164.75,9500,2.42646663821324,2.44862615089098,2.41538688187436,2.43385314243915,643064.683200838,0.0,1.0
1967-09-22,170.5,171.5,162.75,164.25,22400,2.51879794103718,2.53357094948901,2.40430712553549,2.42646663821324,1516278.83196829,0.0,1.0
1967-09-25,177.0,179.5,171.25,171.25,32000,2.61482249597408,2.65175501710366,2.52987769737605,2.52987769737605,2166112.61709756,0.0,1.0
1967-09-26,179.75,181.0,179.0,179.0,35500,2.65544826921662,2.67391452978141,2.64436851287774,2.64436851287774,2403031.18459261,0.0,1.0
1967-09-27,178.5,181.5,178.37,179.75,12500,2.63698200865183,2.68130103400732,2.63506151755309,2.65544826921662,846137.741053735,0.0,1.0
1967-09-28,179.0,179.75,177.0,178.5,7900,2.64436851287774,2.65544826921662,2.61482249597408,2.63698200865183,534759.052345962,0.0,1.0
1967-09-29,176.75,178.75,176.5,178.75,7600,2.61112924386112,2.64067526076479,2.60743599174817,2.64067526076479,514451.746560672,0.0,1.0
1967-10-02,173.5,177.0,173.0,176.75,7800,2.56311696639267,2.61482249597408,2.55573046216676,2.61112924386112,527989.950417532,0.0,1.0
1967-10-03,172.0,172.75,169.0,172.75,15200,2.54095745371493,2.5520372100538,2.49663842835943,2.5520372100538,1028903.49312134,0.0,1.0
1967-10-04,168.5,173.75,168.0,172.0,11600,2.48925192413352,2.56681021850563,2.4818654199076,2.54095745371493,785215.823697866,0.0,1.0
1967-10-05,170.5,170.88,167.75,168.5,7300,2.51879794103718,2.52441168424888,2.47817216779465,2.48925192413352,494144.440775382,0.0,1.0
1967-10-06,170.0,171.25,170.0,170.5,5900,2.51141143681126,2.52987769737605,2.51141143681126,2.51879794103718,399377.013777364,0.0,1.0
1967-10-09,172.25,172.5,170.0,170.0,3900,2.54465070582788,2.54834395794084,2.51141143681126,2.51141143681126,263994.975208766,0.0,1.0
1967-10-10,173.75,174.5,172.25,172.25,5600,2.56681021850563,2.5778899748445,2.54465070582788,2.54465070582788,379069.707992074,0.0,1.0
1967-10-11,173.25,173.75,173.0,173.75,4400,2.55942371427972,2.56681021850563,2.55573046216676,2.56681021850563,297840.484850914,0.0,1.0
1967-10-12,171.0,172.75,170.63,172.75,3300,2.5261844452631,2.5520372100538,2.52071843213592,2.5520372100538,223380.363638186,0.0,1.0
1967-10-13,173.0,174.0,170.5,171.0,7700,2.55573046216676,2.57050347061859,2.51879794103718,2.5261844452631,521220.848489101,0.0,1.0
1967-10-16,167.75,173.62,167.75,173.0,6700,2.47817216779465,2.56488972740689,2.47817216779465,2.55573046216676,453529.829204801,0.0,1.0
1967-10-17,166.75,168.5,165.75,167.75,10200,2.46339915934281,2.48925192413352,2.44862615089098,2.47817216779465,690448.396699849,0.0,1.0
1967-10-18,167.0,167.0,166.75,166.75,6100,2.46709241145577,2.46709241145577,2.46339915934281,2.46339915934281,412915.217634223,0.0,1.0
1967-10-19,165.75,168.0,165.75,167.0,9700,2.44862615089098,2.4818654199076,2.44862615089098,2.46709241145577,656602.8870577,0.0,1.0
1967-10-20,162.75,165.5,162.75,165.5,6900,2.40430712553549,2.44493289877803,2.40430712553549,2.44493289877803,467068.033061662,0.0,1.0
1967-10-23,163.5,164.0,160.5,162.75,8600,2.41538688187436,2.42277338610028,2.37106785651887,2.40430712553549,582142.765844971,0.0,1.0
1967-10-24,162.5,163.75,162.25,163.5,18900,2.40061387342253,2.41908013398732,2.39692062130957,2.41538688187436,1279360.26447325,0.0,1.0
1967-10-25,162.75,163.0,161.75,162.5,14900,2.40430712553549,2.40800037764845,2.38953411708366,2.40061387342253,1008596.18733605,0.0,1.0
1967-10-26,164.0,164.0,162.62,162.75,10300,2.42277338610028,2.42277338610028,2.40238663443675,2.40430712553549,697217.498628278,0.0,1.0
1967-10-27,163.0,164.87,163.0,164.0,7900,2.40800037764845,2.43562590345337,2.40800037764845,2.42277338610028,534759.05234596,0.0,1.0
1967-10-30,161.0,162.75,161.0,162.75,11700,2.37845436074479,2.40430712553549,2.37845436074479,2.40430712553549,791984.925626295,0.0,1.0
1967-10-31,158.5,160.88,158.5,160.88,8900,2.34152183961521,2.37668159973057,2.34152183961521,2.37668159973057,602450.071630259,0.0,1.0
1967-11-01,157.75,159.5,157.75,158.5,5700,2.33044208327634,2.35629484806704,2.33044208327634,2.34152183961521,385838.809920503,0.0,1.0
1967-11-02,157.0,158.5,157.0,157.75,8900,2.31936232693746,2.34152183961521,2.31936232693746,2.33044208327634,602450.07163026,0.0,1.0
1967-11-03,153.75,157.25,153.75,157.0,20100,2.27135004946901,2.32305557905042,2.27135004946901,2.31936232693746,1360589.48761441,0.0,1.0
1967-11-06,153.87,154.5,153.0,153.75,10000,2.27312281048323,2.28242980580788,2.26027029313014,2.27135004946901,676910.192842989,0.0,1.0
1967-11-07,153.88,153.88,153.88,153.88,0,2.27327054056775,2.27327054056775,2.27327054056775,2.27327054056775,0,0.0,1.0
1967-11-08,152.0,155.62,152.0,153.87,17800,2.24549728467831,2.29897557527394,2.24549728467831,2.27312281048323,1204900.14326052,0.0,1.0
1967-11-09,153.5,153.5,152.0,152.0,8100,2.26765679735605,2.26765679735605,2.24549728467831,2.24549728467831,548297.256202822,0.0,1.0
1967-11-10,153.5,155.0,153.0,153.5,12200,2.26765679735605,2.2898163100338,2.26027029313014,2.26765679735605,825830.435268447,0.0,1.0
1967-11-13,154.0,155.25,153.5,153.5,6100,2.27504330158197,2.29350956214676,2.26765679735605,2.26765679735605,412915.217634223,0.0,1.0
1967-11-14,153.37,154.0,153.0,154.0,9300,2.26573630625732,2.27504330158197,2.26027029313014,2.27504330158197,629526.479343978,0.0,1.0
1967-11-15,153.5,154.0,152.88,153.37,11400,2.26765679735605,2.27504330158197,2.25849753211592,2.26573630625732,771677.619841008,0.0,1.0
1967-11-16,153.0,153.87,153.0,153.5,9000,2.26027029313014,2.27312281048323,2.26027029313014,2.26765679735605,609219.173558689,0.0,1.0
1967-11-17,152.75,153.87,152.5,153.0,7400,2.25657704101718,2.27312281048323,2.25288378890422,2.26027029313014,500913.542703812,0.0,1.0
1967-11-20,151.5,153.0,150.0,152.75,15400,2.23811078045239,2.26027029313014,2.21595126777465,2.25657704101718,1042441.6969782,0.0,1.0
1967-11-21,152.0,152.88,150.5,151.5,12500,2.24549728467831,2.25849753211592,2.22333777200056,2.23811078045239,846137.741053735,0.0,1.0
1967-11-22,149.5,152.0,149.25,152.0,12200,2.20856476354873,2.24549728467831,2.20487151143577,2.24549728467831,825830.435268446,0.0,1.0
1967-11-23,149.5,149.5,149.5,149.5,0,2.20856476354873,2.20856476354873,2.20856476354873,2.20856476354873,0,0.0,1.0
1967-11-24,149.5,150.25,148.75,149.5,6900,2.20856476354873,2.2196445198876,2.19748500720986,2.20856476354873,467068.033061662,0.0,1.0
1967-11-27,149.25,149.75,148.13,149.5,8600,2.20487151143577,2.21225801566169,2.18832574196972,2.20856476354873,582142.765844971,0.0,1.0
1967-11-28,149.25,149.75,148.5,149.25,8400,2.20487151143577,2.21225801566169,2.1937917550969,2.20487151143577,568604.561988111,0.0,1.0
1967-11-29,147.5,149.5,147.5,149.25,12500,2.17901874664507,2.20856476354873,2.17901874664507,2.20487151143577,846137.741053735,0.0,1.0
1967-11-30,148.0,148.0,147.25,147.5,10600,2.18640525087098,2.18640525087098,2.17532549453211,2.17901874664507,717524.804413569,0.0,1.0
1967-12-01,147.5,148.0,147.0,148.0,7300,2.17901874664507,2.18640525087098,2.17163224241915,2.18640525087098,494144.440775381,0.0,1.0
1967-12-04,147.0,148.62,146.62,147.5,7500,2.17163224241915,2.19556451611112,2.16601849920746,2.17901874664507,507682.644632242,0.0,1.0
1967-12-05,148.5,148.75,146.25,147.0,10700,2.1937917550969,2.19748500720986,2.16055248608028,2.17163224241915,724293.906341997,0.0,1.0
1967-12-06,148.87,148.87,148.25,148.5,7600,2.19925776822408,2.19925776822408,2.19009850298394,2.1937917550969,514451.74656067,0.0,1.0
1967-12-07,148.25,149.75,148.0,148.87,12800,2.19009850298394,2.21225801566169,2.18640525087098,2.19925776822408,866445.046839026,0.0,1.0
1967-12-08,147.0,148.0,147.0,148.0,12300,2.17163224241915,2.18640525087098,2.17163224241915,2.18640525087098,832599.537196877,0.0,1.0
1967-12-11,146.0,147.0,146.0,147.0,14300,2.15685923396732,2.17163224241915,2.15685923396732,2.17163224241915,967981.575765474,0.0,1.0
1967-12-12,145.5,146.25,145.0,146.0,16800,2.14947272974141,2.16055248608028,2.14208622551549,2.15685923396732,1137209.12397622,0.0,1.0
1967-12-13,146.0,146.0,145.0,145.5,15600,2.15685923396732,2.15685923396732,2.14208622551549,2.14947272974141,1055979.90083506,0.0,1.0
1967-12-14,147.75,150.0,145.5,146.0,13700,2.18271199875803,2.21595126777465,2.14947272974141,2.15685923396732,927366.964194892,0.0,1.0
1967-12-15,148.5,150.0,148.0,148.0,13400,2.1937917550969,2.21595126777465,2.18640525087098,2.18640525087098,907059.658409604,0.0,1.0
1967-12-18,148.25,150.38,148.0,148.5,13500,2.19009850298394,2.22156501098634,2.18640525087098,2.1937917550969,913828.760338035,0.0,1.0
1967-12-19,147.75,149.0,147.75,148.25,9500,2.18271199875803,2.20117825932281,2.18271199875803,2.19009850298394,643064.683200838,0.0,1.0
1967-12-20,150.0,150.0,146.5,147.75,12500,2.21595126777465,2.21595126777465,2.16424573819324,2.18271199875803,846137.741053734,0.0,1.0
1967-12-21,149.5,152.75,149.5,150.0,16000,2.20856476354873,2.25657704101718,2.20856476354873,2.21595126777465,1083056.30854878,0.0,1.0
1967-12-22,148.25,149.5,148.25,149.5,9400,2.19009850298394,2.20856476354873,2.19009850298394,2.20856476354873,636295.581272409,0.0,1.0
1967-12-25,148.25,148.25,148.25,148.25,0,2.19009850298394,2.19009850298394,2.19009850298394,2.19009850298394,0,0.0,1.0
1967-12-26,150.63,151.25,148.0,148.25,13300,2.2252582630993,2.23441752833943,2.18640525087098,2.19009850298394,900290.556481174,0.0,1.0
1967-12-27,155.0,155.37,152.5,152.5,14300,2.2898163100338,2.29528232316098,2.25288378890422,2.25288378890422,967981.575765474,0.0,1.0
1967-12-28,157.5,157.5,155.37,155.37,11600,2.32674883116338,2.32674883116338,2.29528232316098,2.29528232316098,785215.823697866,0.0,1.0
1967-12-29,158.5,158.5,155.25,157.5,13700,2.34152183961521,2.34152183961521,2.29350956214676,2.32674883116338,927366.964194894,0.0,1.0
1968-01-01,158.5,158.5,158.5,158.5,0,2.34152183961521,2.34152183961521,2.34152183961521,2.34152183961521,0,0.0,1.0
1968-01-02,157.75,158.75,155.25,158.5,8100,2.33044208327634,2.34521509172817,2.29350956214676,2.34152183961521,548297.25620282,0.0,1.0
1968-01-03,156.0,158.37,156.0,157.75,8600,2.30458931848563,2.33960134851647,2.30458931848563,2.33044208327634,582142.76584497,0.0,1.0
1968-01-04,153.5,154.5,153.0,154.5,8600,2.26765679735605,2.28242980580788,2.26027029313014,2.28242980580788,582142.765844971,0.0,1.0
1968-01-05,153.5,153.75,152.5,153.5,10600,2.26765679735605,2.27135004946901,2.25288378890422,2.26765679735605,717524.804413569,0.0,1.0
1968-01-08,151.5,152.0,150.5,152.0,7300,2.23811078045239,2.24549728467831,2.22333777200056,2.24549728467831,494144.440775382,0.0,1.0
1968-01-09,150.5,152.0,150.5,151.5,7400,2.22333777200056,2.24549728467831,2.22333777200056,2.23811078045239,500913.542703812,0.0,1.0
1968-01-10,150.5,151.25,149.5,150.5,9800,2.22333777200056,2.23441752833943,2.20856476354873,2.22333777200056,663371.988986129,0.0,1.0
1968-01-11,150.0,152.0,150.0,150.5,7000,2.21595126777465,2.24549728467831,2.21595126777465,2.22333777200056,473837.134990091,0.0,1.0
1968-01-12,150.5,151.5,149.5,150.0,8100,2.22333777200056,2.23811078045239,2.20856476354873,2.21595126777465,548297.256202821,0.0,1.0
1968-01-15,149.75,151.75,149.75,150.5,8700,2.21225801566169,2.24180403256535,2.21225801566169,2.22333777200056,588911.867773399,0.0,1.0
1968-01-16,150.0,150.0,149.5,149.75,8000,2.21595126777465,2.21595126777465,2.20856476354873,2.21225801566169,541528.15427439,0.0,1.0
1968-01-17,150.25,150.25,149.5,150.25,6400,2.2196445198876,2.2196445198876,2.20856476354873,2.2196445198876,433222.523419513,0.0,1.0
1968-01-18,152.5,153.75,151.5,151.5,15700,2.25288378890422,2.27135004946901,2.23811078045239,2.23811078045239,1062749.00276349,0.0,1.0
1968-01-19,154.0,154.75,152.5,152.5,15000,2.27504330158197,2.28612305792084,2.25288378890422,2.25288378890422,1015365.28926448,0.0,1.0
1968-01-22,153.5,153.5,151.37,153.5,9400,2.26765679735605,2.26765679735605,2.23619028935365,2.26765679735605,636295.58127241,0.0,1.0
1968-01-23,151.5,153.25,149.5,153.25,10000,2.23811078045239,2.2639635452431,2.20856476354873,2.2639635452431,676910.192842989,0.0,1.0
1968-01-24,153.37,153.75,150.0,151.5,10200,2.26573630625732,2.27135004946901,2.21595126777465,2.23811078045239,690448.396699847,0.0,1.0
1968-01-25,155.0,155.0,152.75,153.37,11200,2.2898163100338,2.2898163100338,2.25657704101718,2.26573630625732,758139.415984147,0.0,1.0
1968-01-26,155.5,156.5,154.5,155.0,11000,2.29720281425972,2.31197582271155,2.28242980580788,2.2898163100338,744601.212127286,0.0,1.0
1968-01-29,156.5,157.25,155.75,155.75,12400,2.31197582271155,2.32305557905042,2.30089606637267,2.30089606637267,839368.639125304,0.0,1.0
1968-01-30,156.0,156.25,154.75,156.25,231200,2.30458931848563,2.30828257059859,2.28612305792084,2.30828257059859,15650163.6585299,0.0,1.0
1968-01-31,156.0,156.25,155.0,156.0,119400,2.30458931848563,2.30828257059859,2.2898163100338,2.30458931848563,8082307.70254529,0.0,1.0
1968-02-01,156.75,156.75,155.5,156.0,12600,2.3156690748245,2.3156690748245,2.29720281425972,2.30458931848563,852906.842982167,0.0,1.0
1968-02-02,156.0,156.5,155.5,156.5,8700,2.30458931848563,2.31197582271155,2.29720281425972,2.31197582271155,588911.8677734,0.0,1.0
1968-02-05,156.0,156.25,155.0,156.0,10300,2.30458931848563,2.30828257059859,2.2898163100338,2.30458931848563,697217.498628279,0.0,1.0
1968-02-06,156.75,156.75,155.25,156.0,5800,2.3156690748245,2.3156690748245,2.29350956214676,2.30458931848563,392607.911848934,0.0,1.0
1968-02-07,155.0,156.63,155.0,156.63,15300,2.2898163100338,2.31389631381028,2.2898163100338,2.31389631381028,1035672.59504977,0.0,1.0
1968-02-08,154.12,155.5,154.12,155.0,10800,2.27681606259619,2.29720281425972,2.27681606259619,2.2898163100338,731063.008270427,0.0,1.0
1968-02-09,150.5,153.0,150.0,153.0,17600,2.22333777200056,2.26027029313014,2.21595126777465,2.26027029313014,1191361.93940366,0.0,1.0
1968-02-12,150.5,150.5,150.5,150.5,0,2.22333777200056,2.22333777200056,2.22333777200056,2.22333777200056,0,0.0,1.0
1968-02-13,150.13,150.63,149.5,150.5,15600,2.21787175887338,2.2252582630993,2.20856476354873,2.22333777200056,1055979.90083506,0.0,1.0
1968-02-14,150.5,150.5,149.0,150.13,11900,2.22333777200056,2.22333777200056,2.20117825932281,2.21787175887338,805523.129483157,0.0,1.0
1968-02-15,150.25,150.5,149.5,150.5,5300,2.2196445198876,2.22333777200056,2.20856476354873,2.22333777200056,358762.402206784,0.0,1.0
1968-02-16,150.0,150.75,149.62,150.25,15800,2.21595126777465,2.22703102411352,2.21033752456295,2.2196445198876,1069518.10469192,0.0,1.0
1968-02-19,154.5,154.5,150.5,150.5,10600,2.28242980580788,2.28242980580788,2.22333777200056,2.22333777200056,717524.804413569,0.0,1.0
1968-02-20,156.5,157.25,155.0,155.0,13300,2.31197582271155,2.32305557905042,2.2898163100338,2.2898163100338,900290.556481173,0.0,1.0
1968-02-21,161.0,161.5,158.0,158.0,22900,2.37845436074479,2.3858408649707,2.33413533538929,2.33413533538929,1550124.34161044,0.0,1.0
1968-02-22,161.0,161.0,161.0,161.0,0,2.37845436074479,2.37845436074479,2.37845436074479,2.37845436074479,0,0.0,1.0
1968-02-23,157.75,161.5,157.75,161.0,13200,2.33044208327634,2.3858408649707,2.33044208327634,2.37845436074479,893521.454552743,0.0,1.0
1968-02-26,154.0,157.0,152.0,157.0,9400,2.27504330158197,2.31936232693746,2.24549728467831,2.31936232693746,636295.581272409,0.0,1.0
1968-02-27,153.62,153.62,152.25,153.62,10800,2.26942955837027,2.26942955837027,2.24919053679127,2.26942955837027,731063.008270429,0.0,1.0
1968-02-28,154.0,155.0,154.0,154.0,6900,2.27504330158197,2.2898163100338,2.27504330158197,2.27504330158197,467068.033061662,0.0,1.0
1968-02-29,154.5,154.75,153.25,154.0,3300,2.28242980580788,2.28612305792084,2.2639635452431,2.27504330158197,223380.363638187,0.0,1.0
1968-03-01,154.12,154.38,153.75,154.38,4600,2.27681606259619,2.28065704479366,2.27135004946901,2.28065704479366,311378.688707775,0.0,1.0
1968-03-04,153.0,154.0,153.0,154.0,6100,2.26027029313014,2.27504330158197,2.26027029313014,2.27504330158197,412915.217634223,0.0,1.0
1968-03-05,153.0,153.75,152.38,153.0,14300,2.26027029313014,2.27135004946901,2.25111102789,2.26027029313014,967981.575765473,0.0,1.0
1968-03-06,152.75,153.75,152.0,153.0,12800,2.25657704101718,2.27135004946901,2.24549728467831,2.26027029313014,866445.046839025,0.0,1.0
1968-03-07,151.88,153.75,151.5,152.75,6500,2.24372452366409,2.27135004946901,2.23811078045239,2.25657704101718,439991.625347942,0.0,1.0
1968-03-08,151.25,152.0,151.0,151.88,9500,2.23441752833943,2.24549728467831,2.23072427622648,2.24372452366409,643064.68320084,0.0,1.0
1968-03-11,152.25,153.5,151.75,151.75,9300,2.24919053679127,2.26765679735605,2.24180403256535,2.24180403256535,629526.479343978,0.0,1.0
1968-03-12,152.25,152.75,151.0,152.25,4400,2.24919053679127,2.25657704101718,2.23072427622648,2.24919053679127,297840.484850914,0.0,1.0
1968-03-13,152.63,152.63,151.75,152.25,4100,2.25480428000296,2.25480428000296,2.24180403256535,2.24919053679127,277533.179065625,0.0,1.0
1968-03-14,150.87,151.5,149.5,151.5,11400,2.22880378512774,2.23811078045239,2.20856476354873,2.23811078045239,771677.619841006,0.0,1.0
1968-03-15,152.75,152.75,149.25,150.87,12200,2.25657704101718,2.25657704101718,2.20487151143577,2.22880378512774,825830.435268446,0.0,1.0
1968-03-18,152.0,156.0,151.0,152.75,11700,2.24549728467831,2.30458931848563,2.23072427622648,2.25657704101718,791984.925626296,0.0,1.0
1968-03-19,151.37,153.0,151.37,152.0,6600,2.23619028935365,2.26027029313014,2.23619028935365,2.24549728467831,446760.727276373,0.0,1.0
1968-03-20,151.0,152.0,150.5,151.37,10100,2.23072427622648,2.24549728467831,2.22333777200056,2.23619028935365,683679.294771417,0.0,1.0
1968-03-21,149.5,151.0,149.5,151.0,8200,2.20856476354873,2.23072427622648,2.20856476354873,2.23072427622648,555066.358131251,0.0,1.0
1968-03-22,148.87,149.37,148.0,149.37,14800,2.19925776822408,2.20664427244999,2.18640525087098,2.20664427244999,1001827.08540762,0.0,1.0
1968-03-25,148.5,149.25,148.0,148.87,7900,2.1937917550969,2.20487151143577,2.18640525087098,2.19925776822408,534759.052345961,0.0,1.0
1968-03-26,148.5,150.0,148.25,148.5,8100,2.1937917550969,2.21595126777465,2.19009850298394,2.1937917550969,548297.25620282,0.0,1.0
1968-03-27,149.25,149.75,148.38,148.5,6400,2.20487151143577,2.21225801566169,2.19201899408268,2.1937917550969,433222.523419513,0.0,1.0
1968-03-28,149.12,149.5,149.12,149.25,8500,2.20295102033703,2.20856476354873,2.20295102033703,2.20487151143577,575373.663916541,0.0,1.0
1968-03-29,150.75,152.0,149.12,149.12,8300,2.22703102411352,2.24549728467831,2.20295102033703,2.20295102033703,561835.46005968,0.0,1.0
1968-04-01,155.87,156.5,155.25,155.25,19300,2.30266882738689,2.31197582271155,2.29350956214676,2.29350956214676,1306436.67218697,0.0,1.0
1968-04-02,154.0,154.75,152.25,154.75,8500,2.27504330158197,2.28612305792084,2.24919053679127,2.28612305792084,575373.66391654,0.0,1.0
1968-04-03,154.75,155.87,153.62,154.0,12500,2.28612305792084,2.30266882738689,2.26942955837027,2.27504330158197,846137.741053736,0.0,1.0
1968-04-04,156.0,156.5,155.5,155.5,8500,2.30458931848563,2.31197582271155,2.29720281425972,2.29720281425972,575373.663916541,0.0,1.0
1968-04-05,156.0,158.5,156.0,156.0,9900,2.30458931848563,2.34152183961521,2.30458931848563,2.30458931848563,670141.090914559,0.0,1.0
1968-04-08,160.0,161.25,155.25,156.0,14000,2.36368135229295,2.38214761285774,2.29350956214676,2.30458931848563,947674.269980186,0.0,1.0
1968-04-09,160.0,160.0,160.0,160.0,0,2.36368135229295,2.36368135229295,2.36368135229295,2.36368135229295,0,0.0,1.0
1968-04-10,167.5,169.0,164.5,164.5,36300,2.47447891568169,2.49663842835943,2.43015989032619,2.43015989032619,2457184.00002005,0.0,1.0
1968-04-11,170.5,170.5,166.0,167.5,27700,2.51879794103718,2.51879794103718,2.45231940300394,2.47447891568169,1875041.23417508,0.0,1.0
1968-04-12,170.5,170.5,170.5,170.5,0,2.51879794103718,2.51879794103718,2.51879794103718,2.51879794103718,0,0.0,1.0
1968-04-15,177.5,177.5,170.0,170.5,34400,2.6222090002,2.6222090002,2.51141143681126,2.51879794103718,2328571.06337988,0.0,1.0
1968-04-16,173.25,177.5,172.0,177.5,18100,2.55942371427972,2.6222090002,2.54095745371493,2.6222090002,1225207.44904581,0.0,1.0
1968-04-17,169.0,172.0,166.0,172.0,29300,2.49663842835943,2.54095745371493,2.45231940300394,2.54095745371493,1983346.86502996,0.0,1.0
1968-04-18,167.5,169.25,166.25,169.0,8600,2.47447891568169,2.50033168047239,2.4560126551169,2.49663842835943,582142.765844969,0.0,1.0
1968-04-19,166.0,167.5,165.0,167.5,10800,2.45231940300394,2.47447891568169,2.43754639455211,2.47447891568169,731063.008270428,0.0,1.0
1968-04-22,165.0,165.0,161.5,165.0,10800,2.43754639455211,2.43754639455211,2.3858408649707,2.43754639455211,731063.008270428,0.0,1.0
1968-04-23,164.25,166.25,164.25,165.0,8400,2.42646663821324,2.4560126551169,2.42646663821324,2.43754639455211,568604.561988109,0.0,1.0
1968-04-24,161.75,164.25,161.5,164.25,7700,2.38953411708366,2.42646663821324,2.3858408649707,2.42646663821324,521220.848489101,0.0,1.0
1968-04-25,164.5,165.5,161.88,161.88,7600,2.43015989032619,2.44493289877803,2.3914546081824,2.3914546081824,514451.746560672,0.0,1.0
1968-04-26,162.75,164.5,162.25,164.5,6000,2.40430712553549,2.43015989032619,2.39692062130957,2.43015989032619,406146.115705793,0.0,1.0
1968-04-29,164.0,166.25,163.5,163.5,13600,2.42277338610028,2.4560126551169,2.41538688187436,2.41538688187436,920597.862266464,0.0,1.0
1968-04-30,163.5,165.0,162.5,164.0,10700,2.41538688187436,2.43754639455211,2.40061387342253,2.42277338610028,724293.906341999,0.0,1.0
1968-05-01,162.0,163.0,161.5,163.0,11400,2.39322736919662,2.40800037764845,2.3858408649707,2.40800037764845,771677.619841006,0.0,1.0
1968-05-02,162.5,163.5,162.0,162.0,5500,2.40061387342253,2.41538688187436,2.39322736919662,2.39322736919662,372300.606063644,0.0,1.0
1968-05-03,162.0,165.75,161.5,162.5,8700,2.39322736919662,2.44862615089098,2.3858408649707,2.40061387342253,588911.867773399,0.0,1.0
1968-05-06,160.75,162.0,158.0,162.0,8300,2.37476110863183,2.39322736919662,2.33413533538929,2.39322736919662,561835.46005968,0.0,1.0
1968-05-07,160.75,161.5,160.25,160.75,4200,2.37476110863183,2.3858408649707,2.36737460440591,2.37476110863183,284302.280994055,0.0,1.0
1968-05-08,159.63,161.38,158.12,160.75,10600,2.35821533916578,2.38406810395648,2.33590809640351,2.37476110863183,717524.804413567,0.0,1.0
1968-05-09,156.5,159.0,156.0,159.0,12500,2.31197582271155,2.34890834384112,2.30458931848563,2.34890834384112,846137.741053734,0.0,1.0
1968-05-10,157.13,159.0,157.0,157.0,5100,2.3212828180362,2.34890834384112,2.31936232693746,2.31936232693746,345224.198349924,0.0,1.0
1968-05-13,159.5,160.12,158.0,158.0,9100,2.35629484806704,2.36545411330717,2.33413533538929,2.33413533538929,615988.275487119,0.0,1.0
1968-05-14,159.38,160.25,159.38,159.5,8700,2.35452208705282,2.36737460440591,2.35452208705282,2.35629484806704,588911.8677734,0.0,1.0
1968-05-15,156.75,159.5,156.75,159.38,16700,2.3156690748245,2.35629484806704,2.3156690748245,2.35452208705282,1130440.02204779,0.0,1.0
1968-05-16,156.75,157.13,155.75,156.75,12400,2.3156690748245,2.3212828180362,2.30089606637267,2.3156690748245,839368.639125307,0.0,1.0
1968-05-17,155.75,157.0,155.0,156.75,14800,2.30089606637267,2.31936232693746,2.2898163100338,2.3156690748245,1001827.08540762,0.0,1.0
1968-05-20,155.75,155.87,155.0,155.75,5800,2.30089606637267,2.30266882738689,2.2898163100338,2.30089606637267,392607.911848934,0.0,1.0
1968-05-21,158.0,158.5,155.25,155.75,11600,2.33413533538929,2.34152183961521,2.29350956214676,2.30089606637267,785215.823697868,0.0,1.0
1968-05-22,155.13,157.5,155.13,157.5,7300,2.29173680113254,2.32674883116338,2.29173680113254,2.32674883116338,494144.440775381,0.0,1.0
1968-05-23,154.5,154.88,152.75,154.88,11100,2.28242980580788,2.28804354901958,2.25657704101718,2.28804354901958,751370.314055719,0.0,1.0
1968-05-24,154.0,155.5,153.5,154.5,14200,2.27504330158197,2.29720281425972,2.26765679735605,2.28242980580788,961212.473837043,0.0,1.0
1968-05-27,152.13,153.75,151.0,153.75,19500,2.24741777577705,2.27135004946901,2.23072427622648,2.27135004946901,1319974.87604382,0.0,1.0
1968-05-28,153.0,153.0,151.5,152.13,7800,2.26027029313014,2.26027029313014,2.23811078045239,2.24741777577705,527989.950417531,0.0,1.0
1968-05-29,151.5,153.12,150.75,153.0,14000,2.23811078045239,2.26204305414436,2.22703102411352,2.26027029313014,947674.269980185,0.0,1.0
1968-05-30,151.5,151.5,151.5,151.5,0,2.23811078045239,2.23811078045239,2.23811078045239,2.23811078045239,0,0.0,1.0
1968-05-31,154.5,156.0,152.25,152.25,12200,2.28242980580788,2.30458931848563,2.24919053679127,2.24919053679127,825830.435268448,0.0,1.0
1968-06-03,155.5,155.5,154.38,154.5,8600,2.29720281425972,2.29720281425972,2.28065704479366,2.28242980580788,582142.765844969,0.0,1.0
1968-06-04,161.5,161.5,155.0,155.5,18100,2.3858408649707,2.3858408649707,2.2898163100338,2.29720281425972,1225207.44904581,0.0,1.0
1968-06-05,158.0,161.5,158.0,161.5,18500,2.33413533538929,2.3858408649707,2.33413533538929,2.3858408649707,1252283.85675953,0.0,1.0
1968-06-06,159.25,161.5,158.0,158.0,10400,2.35260159595408,2.3858408649707,2.33413533538929,2.33413533538929,703986.600556709,0.0,1.0
1968-06-07,160.25,160.88,159.0,159.25,11100,2.36737460440591,2.37668159973057,2.34890834384112,2.35260159595408,751370.314055718,0.0,1.0
1968-06-10,162.0,164.5,161.5,161.5,16800,2.39322736919662,2.43015989032619,2.3858408649707,2.3858408649707,1137209.12397622,0.0,1.0
1968-06-11,164.62,165.12,162.75,162.75,17500,2.43193265134041,2.43931915556633,2.40430712553549,2.40430712553549,1184592.83747523,0.0,1.0
1968-06-12,164.63,164.63,164.63,164.63,0,2.43208038142493,2.43208038142493,2.43208038142493,2.43208038142493,0,0.0,1.0
1968-06-13,162.62,166.0,162.12,164.62,15600,2.40238663443675,2.45231940300394,2.39500013021084,2.43193265134041,1055979.90083506,0.0,1.0
1968-06-14,161.0,163.38,161.0,162.62,15300,2.37845436074479,2.41361412086014,2.37845436074479,2.40238663443675,1035672.59504977,0.0,1.0
1968-06-17,159.13,161.75,158.0,161.0,7800,2.35082883493986,2.38953411708366,2.33413533538929,2.37845436074479,527989.950417532,0.0,1.0
1968-06-18,157.38,159.0,157.0,159.0,12600,2.32497607014916,2.34890834384112,2.31936232693746,2.34890834384112,852906.842982165,0.0,1.0
1968-06-19,157.38,157.38,157.38,157.38,0,2.32497607014916,2.32497607014916,2.32497607014916,2.32497607014916,0,0.0,1.0
1968-06-20,158.5,159.87,158.25,158.25,13600,2.34152183961521,2.36176086119422,2.33782858750225,2.33782858750225,920597.862266464,0.0,1.0
1968-06-21,158.75,159.25,155.25,158.5,13100,2.34521509172817,2.35260159595408,2.29350956214676,2.34152183961521,886752.352624314,0.0,1.0
1968-06-24,159.75,159.75,158.25,158.75,9800,2.35998810018,2.35998810018,2.33782858750225,2.34521509172817,663371.988986128,0.0,1.0
1968-06-25,159.0,160.5,158.75,159.75,16300,2.34890834384112,2.37106785651887,2.34521509172817,2.35998810018,1103363.61433407,0.0,1.0
1968-06-26,159.0,159.0,159.0,159.0,0,2.34890834384112,2.34890834384112,2.34890834384112,2.34890834384112,0,0.0,1.0
1968-06-27,156.75,159.87,156.75,159.0,16900,2.3156690748245,2.36176086119422,2.3156690748245,2.34890834384112,1143978.22590465,0.0,1.0
1968-06-28,158.12,159.0,157.25,157.25,11300,2.33590809640351,2.34890834384112,2.32305557905042,2.32305557905042,764908.517912578,0.0,1.0
1968-07-01,158.0,159.87,158.0,158.12,16000,2.33413533538929,2.36176086119422,2.33413533538929,2.33590809640351,1083056.30854878,0.0,1.0
1968-07-02,157.25,158.75,157.25,158.0,7600,2.32305557905042,2.34521509172817,2.32305557905042,2.33413533538929,514451.746560671,0.0,1.0
1968-07-03,158.88,159.0,157.0,157.25,19400,2.3471355828269,2.34890834384112,2.31936232693746,2.32305557905042,1313205.7741154,0.0,1.0
1968-07-04,158.88,158.88,158.88,158.88,0,2.3471355828269,2.3471355828269,2.3471355828269,2.3471355828269,0,0.0,1.0
1968-07-05,158.88,158.88,158.88,158.88,0,2.3471355828269,2.3471355828269,2.3471355828269,2.3471355828269,0,0.0,1.0
1968-07-08,161.88,161.88,159.13,159.13,31200,2.3914546081824,2.3914546081824,2.35082883493986,2.35082883493986,2111959.80167012,0.0,1.0
1968-07-09,165.5,165.5,161.63,161.88,32100,2.44493289877803,2.44493289877803,2.38776135606944,2.3914546081824,2172881.71902599,0.0,1.0
1968-07-10,165.5,165.5,165.5,165.5,0,2.44493289877803,2.44493289877803,2.44493289877803,2.44493289877803,0,0.0,1.0
1968-07-11,166.13,168.87,166.0,168.0,36700,2.45423989410268,2.4947179372607,2.45231940300394,2.4818654199076,2484260.40773377,0.0,1.0
1968-07-12,164.62,165.5,163.75,165.5,11900,2.43193265134041,2.44493289877803,2.41908013398732,2.44493289877803,805523.129483158,0.0,1.0
1968-07-15,163.75,165.38,162.25,164.62,26200,2.41908013398732,2.44316013776381,2.39692062130957,2.43193265134041,1773504.70524863,0.0,1.0
1968-07-16,164.0,164.25,163.25,163.75,18700,2.42277338610028,2.42646663821324,2.41169362976141,2.41908013398732,1265822.06061639,0.0,1.0
1968-07-17,164.0,164.0,164.0,164.0,0,2.42277338610028,2.42277338610028,2.42277338610028,2.42277338610028,0,0.0,1.0
1968-07-18,164.5,165.63,163.75,164.0,18700,2.43015989032619,2.44685338987676,2.41908013398732,2.42277338610028,1265822.06061639,0.0,1.0
1968-07-19,164.75,165.5,164.5,164.5,11800,2.43385314243915,2.44493289877803,2.43015989032619,2.43015989032619,798754.027554727,0.0,1.0
1968-07-22,160.25,164.5,160.25,164.5,8900,2.36737460440591,2.43015989032619,2.36737460440591,2.43015989032619,602450.07163026,0.0,1.0
1968-07-23,160.0,161.38,159.75,160.25,10400,2.36368135229295,2.38406810395648,2.35998810018,2.36737460440591,703986.600556709,0.0,1.0
1968-07-24,160.0,160.0,160.0,160.0,0,2.36368135229295,2.36368135229295,2.36368135229295,2.36368135229295,0,0.0,1.0
1968-07-25,157.75,160.25,156.5,160.0,15500,2.33044208327634,2.36737460440591,2.31197582271155,2.36368135229295,1049210.79890663,0.0,1.0
1968-07-26,159.0,159.75,157.13,157.75,19200,2.34890834384112,2.35998810018,2.3212828180362,2.33044208327634,1299667.57025854,0.0,1.0
1968-07-29,155.25,159.5,155.25,159.0,15800,2.29350956214676,2.35629484806704,2.29350956214676,2.34890834384112,1069518.10469192,0.0,1.0
1968-07-30,156.0,157.0,154.75,155.25,11700,2.30458931848563,2.31936232693746,2.28612305792084,2.29350956214676,791984.925626297,0.0,1.0
1968-07-31,156.0,156.0,156.0,156.0,0,2.30458931848563,2.30458931848563,2.30458931848563,2.30458931848563,0,0.0,1.0
1968-08-01,156.12,157.75,156.0,156.0,8000,2.30636207949985,2.33044208327634,2.30458931848563,2.30458931848563,541528.154274391,0.0,1.0
1968-08-02,154.25,155.75,154.25,155.75,6400,2.27873655369493,2.30089606637267,2.27873655369493,2.30089606637267,433222.523419512,0.0,1.0
1968-08-05,155.75,156.75,154.12,154.25,5600,2.30089606637267,2.3156690748245,2.27681606259619,2.27873655369493,379069.707992074,0.0,1.0
1968-08-06,155.37,155.87,155.0,155.75,5100,2.29528232316098,2.30266882738689,2.2898163100338,2.30089606637267,345224.198349924,0.0,1.0
1968-08-07,155.38,155.38,155.38,155.38,0,2.2954300532455,2.2954300532455,2.2954300532455,2.2954300532455,0,0.0,1.0
1968-08-08,154.75,156.25,154.12,155.37,10800,2.28612305792084,2.30828257059859,2.27681606259619,2.29528232316098,731063.008270428,0.0,1.0
1968-08-09,154.75,155.0,154.0,154.75,4700,2.28612305792084,2.2898163100338,2.27504330158197,2.28612305792084,318147.790636205,0.0,1.0
1968-08-12,155.25,155.25,154.25,154.75,9000,2.29350956214676,2.29350956214676,2.27873655369493,2.28612305792084,609219.173558689,0.0,1.0
1968-08-13,155.0,155.87,154.75,155.25,11200,2.2898163100338,2.30266882738689,2.28612305792084,2.29350956214676,758139.415984147,0.0,1.0
1968-08-14,155.0,155.0,155.0,155.0,0,2.2898163100338,2.2898163100338,2.2898163100338,2.2898163100338,0,0.0,1.0
1968-08-15,152.13,155.0,152.13,155.0,16700,2.24741777577705,2.2898163100338,2.24741777577705,2.2898163100338,1130440.02204779,0.0,1.0
1968-08-16,153.75,154.38,152.5,152.5,53800,2.27135004946901,2.28065704479366,2.25288378890422,2.25288378890422,3641776.83749528,0.0,1.0
1968-08-19,153.75,153.75,152.5,153.75,9700,2.27135004946901,2.27135004946901,2.25288378890422,2.27135004946901,656602.887057699,0.0,1.0
1968-08-20,154.0,154.38,152.75,153.75,5200,2.27504330158197,2.28065704479366,2.25657704101718,2.27135004946901,351993.300278354,0.0,1.0
1968-08-21,154.0,154.0,154.0,154.0,0,2.27504330158197,2.27504330158197,2.27504330158197,2.27504330158197,0,0.0,1.0
1968-08-22,154.63,155.75,152.5,154.0,10500,2.28435029690662,2.30089606637267,2.25288378890422,2.27504330158197,710755.702485139,0.0,1.0
1968-08-23,157.38,157.75,155.25,155.25,8100,2.32497607014916,2.33044208327634,2.29350956214676,2.29350956214676,548297.25620282,0.0,1.0
1968-08-26,159.13,160.0,157.5,157.5,8800,2.35082883493986,2.36368135229295,2.32674883116338,2.32674883116338,595680.969701831,0.0,1.0
1968-08-27,155.13,158.25,155.13,158.25,9300,2.29173680113254,2.33782858750225,2.29173680113254,2.33782858750225,629526.479343979,0.0,1.0
1968-08-28,155.13,155.13,155.13,155.13,0,2.29173680113254,2.29173680113254,2.29173680113254,2.29173680113254,0,0.0,1.0
1968-08-29,159.0,159.38,154.75,155.13,8400,2.34890834384112,2.35452208705282,2.28612305792084,2.29173680113254,568604.561988111,0.0,1.0
1968-08-30,158.5,161.0,158.5,159.0,18700,2.34152183961521,2.37845436074479,2.34152183961521,2.34890834384112,1265822.06061639,0.0,1.0
1968-09-02,158.5,158.5,158.5,158.5,0,2.34152183961521,2.34152183961521,2.34152183961521,2.34152183961521,0,0.0,1.0
1968-09-03,158.88,159.0,158.0,158.5,5300,2.3471355828269,2.34890834384112,2.33413533538929,2.34152183961521,358762.402206785,0.0,1.0
1968-09-04,160.5,161.0,157.5,158.88,22000,2.37106785651887,2.37845436074479,2.32674883116338,2.3471355828269,1489202.42425458,0.0,1.0
1968-09-05,161.5,162.75,160.0,160.5,12600,2.3858408649707,2.40430712553549,2.36368135229295,2.37106785651887,852906.842982166,0.0,1.0
1968-09-06,161.25,162.0,161.0,161.5,6500,2.38214761285774,2.39322736919662,2.37845436074479,2.3858408649707,439991.625347943,0.0,1.0
1968-09-09,161.38,162.0,160.12,161.25,9300,2.38406810395648,2.39322736919662,2.36545411330717,2.38214761285774,629526.47934398,0.0,1.0
1968-09-10,162.0,162.62,160.5,161.38,13500,2.39322736919662,2.40238663443675,2.37106785651887,2.38406810395648,913828.760338033,0.0,1.0
1968-09-11,162.0,162.0,162.0,162.0,0,2.39322736919662,2.39322736919662,2.39322736919662,2.39322736919662,0,0.0,1.0
1968-09-12,161.5,161.88,160.5,161.88,9700,2.3858408649707,2.3914546081824,2.37106785651887,2.3914546081824,656602.887057699,0.0,1.0
1968-09-13,161.25,161.5,160.5,161.5,9200,2.38214761285774,2.3858408649707,2.37106785651887,2.3858408649707,622757.37741555,0.0,1.0
1968-09-16,160.75,162.5,160.75,161.25,12700,2.37476110863183,2.40061387342253,2.37476110863183,2.38214761285774,859675.944910595,0.0,1.0
1968-09-17,162.0,162.37,160.75,160.75,18900,2.39322736919662,2.39869338232379,2.37476110863183,2.37476110863183,1279360.26447325,0.0,1.0
1968-09-18,162.0,162.0,162.0,162.0,0,2.39322736919662,2.39322736919662,2.39322736919662,2.39322736919662,0,0.0,1.0
1968-09-19,166.5,167.0,163.38,163.38,27300,2.45970590722986,2.46709241145577,2.41361412086014,2.41361412086014,1847964.82646136,0.0,1.0
1968-09-20,168.63,169.25,167.5,167.5,17500,2.49117241523226,2.50033168047239,2.47447891568169,2.47447891568169,1184592.83747523,0.0,1.0
1968-09-23,170.0,170.25,169.0,169.0,11800,2.51141143681126,2.51510468892422,2.49663842835943,2.49663842835943,798754.027554728,0.0,1.0
1968-09-24,175.5,175.5,171.0,171.0,35400,2.59266298329634,2.59266298329634,2.5261844452631,2.5261844452631,2396262.08266417,0.0,1.0
1968-09-25,175.5,175.5,175.5,175.5,0,2.59266298329634,2.59266298329634,2.59266298329634,2.59266298329634,0,0.0,1.0
1968-09-26,172.25,175.0,170.5,175.0,24300,2.54465070582788,2.58527647907042,2.51879794103718,2.58527647907042,1644891.76860846,0.0,1.0
1968-09-27,171.5,171.87,171.12,171.87,10600,2.53357094948901,2.53903696261619,2.52795720627732,2.53903696261619,717524.804413568,0.0,1.0
1968-09-30,170.0,172.38,169.5,171.5,8000,2.51141143681126,2.54657119692662,2.50402493258535,2.53357094948901,541528.154274392,0.0,1.0
1968-10-01,169.12,171.5,169.12,170.0,14700,2.49841118937365,2.53357094948901,2.49841118937365,2.51141143681126,995057.983479194,0.0,1.0
1968-10-02,169.13,169.13,169.13,169.13,0,2.49855891945817,2.49855891945817,2.49855891945817,2.49855891945817,0,0.0,1.0
1968-10-03,171.62,172.5,171.0,171.0,11200,2.53534371050323,2.54834395794084,2.5261844452631,2.5261844452631,758139.415984147,0.0,1.0
1968-10-04,173.5,173.5,172.25,172.25,8400,2.56311696639267,2.56311696639267,2.54465070582788,2.54465070582788,568604.561988111,0.0,1.0
1968-10-07,175.25,175.5,172.5,173.5,15200,2.58896973118338,2.59266298329634,2.54834395794084,2.56311696639267,1028903.49312134,0.0,1.0
1968-10-08,175.0,175.38,173.62,175.25,12300,2.58527647907042,2.59089022228212,2.56488972740689,2.58896973118338,832599.537196876,0.0,1.0
1968-10-09,175.0,175.0,175.0,175.0,0,2.58527647907042,2.58527647907042,2.58527647907042,2.58527647907042,0,0.0,1.0
1968-10-10,173.0,174.88,173.0,174.88,12000,2.55573046216676,2.5835037180562,2.55573046216676,2.5835037180562,812292.231411585,0.0,1.0
1968-10-11,172.25,172.5,171.75,172.5,15500,2.54465070582788,2.54834395794084,2.53726420160197,2.54834395794084,1049210.79890663,0.0,1.0
1968-10-14,170.75,171.5,170.0,171.5,10900,2.52249119315014,2.53357094948901,2.51141143681126,2.53357094948901,737832.110198857,0.0,1.0
1968-10-15,171.62,171.87,170.5,170.75,8000,2.53534371050323,2.53903696261619,2.51879794103718,2.52249119315014,541528.154274391,0.0,1.0
1968-10-16,171.63,171.63,171.63,171.63,0,2.53549144058775,2.53549144058775,2.53549144058775,2.53549144058775,0,0.0,1.0
1968-10-17,173.0,174.5,172.5,172.5,20300,2.55573046216676,2.5778899748445,2.54834395794084,2.54834395794084,1374127.69147127,0.0,1.0
1968-10-18,173.25,174.0,172.12,172.75,8800,2.55942371427972,2.57050347061859,2.54273021472915,2.5520372100538,595680.969701829,0.0,1.0
1968-10-21,175.25,175.25,174.0,174.0,16000,2.58896973118338,2.58896973118338,2.57050347061859,2.57050347061859,1083056.30854878,0.0,1.0
1968-10-22,175.0,176.37,174.75,175.25,11700,2.58527647907042,2.60551550064943,2.58158322695746,2.58896973118338,791984.925626296,0.0,1.0
1968-10-23,175.0,175.0,175.0,175.0,0,2.58527647907042,2.58527647907042,2.58527647907042,2.58527647907042,0,0.0,1.0
1968-10-24,171.0,173.5,171.0,173.5,22500,2.5261844452631,2.56311696639267,2.5261844452631,2.56311696639267,1523047.93389672,0.0,1.0
1968-10-25,171.37,172.75,171.25,171.25,4900,2.53165045839027,2.5520372100538,2.52987769737605,2.52987769737605,331685.994493065,0.0,1.0
1968-10-28,173.25,174.25,171.62,171.62,18200,2.55942371427972,2.57419672273155,2.53534371050323,2.53534371050323,1231976.55097424,0.0,1.0
1968-10-29,174.0,174.0,171.62,173.25,12900,2.57050347061859,2.57050347061859,2.53534371050323,2.55942371427972,873214.148767455,0.0,1.0
1968-10-30,174.0,174.0,174.0,174.0,0,2.57050347061859,2.57050347061859,2.57050347061859,2.57050347061859,0,0.0,1.0
1968-10-31,171.12,175.62,171.12,174.0,15500,2.52795720627732,2.59443574431055,2.52795720627732,2.57050347061859,1049210.79890663,0.0,1.0
1968-11-01,171.5,173.0,170.5,171.12,12000,2.53357094948901,2.55573046216676,2.51879794103718,2.52795720627732,812292.231411587,0.0,1.0
1968-11-04,171.37,171.75,170.0,171.5,8500,2.53165045839027,2.53726420160197,2.51141143681126,2.53357094948901,575373.663916541,0.0,1.0
1968-11-05,171.38,171.38,171.38,171.38,0,2.53179818847479,2.53179818847479,2.53179818847479,2.53179818847479,0,0.0,1.0
1968-11-06,171.25,172.5,170.25,171.37,7600,2.52987769737605,2.54834395794084,2.51510468892422,2.53165045839027,514451.746560672,0.0,1.0
1968-11-07,170.25,171.5,169.5,171.25,6400,2.51510468892422,2.53357094948901,2.50402493258535,2.52987769737605,433222.523419513,0.0,1.0
1968-11-08,171.75,172.5,170.0,170.25,8700,2.53726420160197,2.54834395794084,2.51141143681126,2.51510468892422,588911.8677734,0.0,1.0
1968-11-11,171.75,171.75,171.75,171.75,0,2.53726420160197,2.53726420160197,2.53726420160197,2.53726420160197,0,0.0,1.0
1968-11-12,171.12,173.37,170.25,171.75,10600,2.52795720627732,2.56119647529394,2.51510468892422,2.53726420160197,717524.804413567,0.0,1.0
1968-11-13,171.62,172.5,171.37,171.37,8300,2.53534371050323,2.54834395794084,2.53165045839027,2.53165045839027,561835.460059681,0.0,1.0
1968-11-14,172.0,172.25,171.25,171.62,6800,2.54095745371493,2.54465070582788,2.52987769737605,2.53534371050323,460298.931133232,0.0,1.0
1968-11-15,172.38,172.38,171.12,172.0,7700,2.54657119692662,2.54657119692662,2.52795720627732,2.54095745371493,521220.848489102,0.0,1.0
1968-11-18,170.88,172.5,170.0,172.38,16300,2.52441168424888,2.54834395794084,2.51141143681126,2.54657119692662,1103363.61433407,0.0,1.0
1968-11-19,173.0,173.0,171.75,171.75,10600,2.55573046216676,2.55573046216676,2.53726420160197,2.53726420160197,717524.804413567,0.0,1.0
1968-11-20,173.0,173.0,173.0,173.0,0,2.55573046216676,2.55573046216676,2.55573046216676,2.55573046216676,0,0.0,1.0
1968-11-21,171.25,171.87,171.25,171.87,11600,2.52987769737605,2.53903696261619,2.52987769737605,2.53903696261619,785215.823697868,0.0,1.0
1968-11-22,171.5,172.25,170.5,171.25,7800,2.53357094948901,2.54465070582788,2.51879794103718,2.52987769737605,527989.950417531,0.0,1.0
1968-11-25,170.88,171.0,170.0,171.0,19600,2.52441168424888,2.5261844452631,2.51141143681126,2.5261844452631,1326743.97797226,0.0,1.0
1968-11-26,171.0,171.0,169.12,170.88,10700,2.5261844452631,2.5261844452631,2.49841118937365,2.52441168424888,724293.906341996,0.0,1.0
1968-11-27,169.62,170.38,169.0,170.38,14100,2.50579769359957,2.51702518002296,2.49663842835943,2.51702518002296,954443.371908613,0.0,1.0
1968-11-28,169.63,169.63,169.63,169.63,0,2.50594542368409,2.50594542368409,2.50594542368409,2.50594542368409,0,0.0,1.0
1968-11-29,170.0,170.0,167.25,169.62,15000,2.51141143681126,2.51141143681126,2.47078566356873,2.50579769359957,1015365.28926448,0.0,1.0
1968-12-02,172.12,172.25,171.0,171.0,22200,2.54273021472915,2.54465070582788,2.5261844452631,2.5261844452631,1502740.62811143,0.0,1.0
1968-12-03,174.0,174.0,172.0,172.12,15300,2.57050347061859,2.57050347061859,2.54095745371493,2.54273021472915,1035672.59504977,0.0,1.0
1968-12-04,174.0,174.0,174.0,174.0,0,2.57050347061859,2.57050347061859,2.57050347061859,2.57050347061859,0,0.0,1.0
1968-12-05,173.25,174.5,172.25,174.0,22200,2.55942371427972,2.5778899748445,2.54465070582788,2.57050347061859,1502740.62811143,0.0,1.0
1968-12-06,173.13,173.87,172.5,173.25,12000,2.5576509532655,2.56858297951985,2.54834395794084,2.55942371427972,812292.231411585,0.0,1.0
1968-12-09,173.87,174.25,173.0,173.13,9800,2.56858297951985,2.57419672273155,2.55573046216676,2.5576509532655,663371.988986129,0.0,1.0
1968-12-10,173.5,174.75,173.25,173.87,16200,2.56311696639267,2.58158322695746,2.55942371427972,2.56858297951985,1096594.51240564,0.0,1.0
1968-12-11,173.5,173.5,173.5,173.5,0,2.56311696639267,2.56311696639267,2.56311696639267,2.56311696639267,0,0.0,1.0
1968-12-12,170.0,173.87,170.0,173.5,12400,2.51141143681126,2.56858297951985,2.51141143681126,2.56311696639267,839368.639125307,0.0,1.0
1968-12-13,170.0,171.5,170.0,170.0,10100,2.51141143681126,2.53357094948901,2.51141143681126,2.51141143681126,683679.29477142,0.0,1.0
1968-12-16,168.25,170.75,167.5,170.0,43700,2.48555867202056,2.52249119315014,2.47447891568169,2.51141143681126,2958097.54272386,0.0,1.0
1968-12-17,168.0,168.75,165.25,168.25,16700,2.4818654199076,2.49294517624648,2.44123964666507,2.48555867202056,1130440.02204779,0.0,1.0
1968-12-18,168.0,168.0,168.0,168.0,0,2.4818654199076,2.4818654199076,2.4818654199076,2.4818654199076,0,0.0,1.0
1968-12-19,166.5,168.0,165.0,168.0,18900,2.45970590722986,2.4818654199076,2.43754639455211,2.4818654199076,1279360.26447325,0.0,1.0
1968-12-20,165.63,168.38,165.5,166.5,16200,2.44685338987676,2.4874791631193,2.44493289877803,2.45970590722986,1096594.51240564,0.0,1.0
1968-12-23,163.5,166.38,163.5,165.63,13000,2.41538688187436,2.45793314621564,2.41538688187436,2.44685338987676,879983.250695886,0.0,1.0
1968-12-24,163.0,165.0,163.0,163.5,8200,2.40800037764845,2.43754639455211,2.40800037764845,2.41538688187436,555066.35813125,0.0,1.0
1968-12-25,163.0,163.0,163.0,163.0,0,2.40800037764845,2.40800037764845,2.40800037764845,2.40800037764845,0,0.0,1.0
1968-12-26,164.13,164.87,163.88,163.88,6400,2.42469387719902,2.43562590345337,2.42100062508606,2.42100062508606,433222.523419512,0.0,1.0
1968-12-27,164.13,165.0,164.0,164.13,9900,2.42469387719902,2.43754639455211,2.42277338610028,2.42469387719902,670141.090914558,0.0,1.0
1968-12-30,164.25,165.0,164.13,164.13,14800,2.42646663821324,2.43754639455211,2.42469387719902,2.42469387719902,1001827.08540762,0.0,1.0
1968-12-31,165.0,165.5,164.13,164.25,20200,2.43754639455211,2.44493289877803,2.42469387719902,2.42646663821324,1367358.58954284,0.0,1.0
1969-01-01,165.0,165.0,165.0,165.0,0,2.43754639455211,2.43754639455211,2.43754639455211,2.43754639455211,0,0.0,1.0
1969-01-02,163.25,165.38,163.12,165.0,8800,2.41169362976141,2.44316013776381,2.40977313866267,2.43754639455211,595680.969701829,0.0,1.0
1969-01-03,161.88,163.5,161.25,163.25,9500,2.3914546081824,2.41538688187436,2.38214761285774,2.41169362976141,643064.683200838,0.0,1.0
1969-01-06,159.5,163.0,159.0,161.88,16700,2.35629484806704,2.40800037764845,2.34890834384112,2.3914546081824,1130440.02204779,0.0,1.0
1969-01-07,157.5,160.5,157.0,159.5,22500,2.32674883116338,2.37106785651887,2.31936232693746,2.35629484806704,1523047.93389672,0.0,1.0
1969-01-08,158.0,159.0,157.25,157.5,14800,2.33413533538929,2.34890834384112,2.32305557905042,2.32674883116338,1001827.08540762,0.0,1.0
1969-01-09,157.87,159.75,157.13,158.0,10800,2.33221484429056,2.35998810018,2.3212828180362,2.33413533538929,731063.008270426,0.0,1.0
1969-01-10,155.75,158.88,155.13,157.87,12600,2.30089606637267,2.3471355828269,2.29173680113254,2.33221484429056,852906.842982167,0.0,1.0
1969-01-13,157.0,158.25,155.75,155.75,9000,2.31936232693746,2.33782858750225,2.30089606637267,2.30089606637267,609219.17355869,0.0,1.0
1969-01-14,155.75,156.75,155.5,156.75,8000,2.30089606637267,2.3156690748245,2.29720281425972,2.3156690748245,541528.154274392,0.0,1.0
1969-01-15,155.25,156.13,154.75,155.75,252000,2.29350956214676,2.30650980958437,2.28612305792084,2.30089606637267,17058136.8596433,0.0,1.0
1969-01-16,155.5,156.13,155.0,155.25,229300,2.29720281425972,2.30650980958437,2.2898163100338,2.29350956214676,15521550.7218897,0.0,1.0
1969-01-17,155.5,155.88,155.0,155.5,314600,2.29720281425972,2.30281655747141,2.2898163100338,2.29720281425972,21295594.6668404,0.0,1.0
1969-01-20,154.5,155.75,153.12,155.5,11300,2.28242980580788,2.30089606637267,2.26204305414436,2.29720281425972,764908.517912579,0.0,1.0
1969-01-21,155.75,156.0,154.0,154.5,11600,2.30089606637267,2.30458931848563,2.27504330158197,2.28242980580788,785215.823697868,0.0,1.0
1969-01-22,155.5,155.87,155.0,155.75,7700,2.29720281425972,2.30266882738689,2.2898163100338,2.30089606637267,521220.8484891,0.0,1.0
1969-01-23,154.88,156.0,154.88,155.5,12200,2.28804354901958,2.30458931848563,2.28804354901958,2.29720281425972,825830.435268446,0.0,1.0
1969-01-24,155.25,156.5,154.88,154.88,15300,2.29350956214676,2.31197582271155,2.28804354901958,2.28804354901958,1035672.59504977,0.0,1.0
1969-01-27,154.5,155.0,154.25,155.0,7000,2.28242980580788,2.2898163100338,2.27873655369493,2.2898163100338,473837.134990093,0.0,1.0
1969-01-28,155.0,156.5,154.5,154.5,9600,2.2898163100338,2.31197582271155,2.28242980580788,2.28242980580788,649833.785129269,0.0,1.0
1969-01-29,154.75,155.13,154.0,155.0,12400,2.28612305792084,2.29173680113254,2.27504330158197,2.2898163100338,839368.639125307,0.0,1.0
1969-01-30,158.25,158.5,155.13,155.13,10000,2.33782858750225,2.34152183961521,2.29173680113254,2.29173680113254,676910.192842989,0.0,1.0
1969-01-31,160.5,161.0,159.25,159.25,18300,2.37106785651887,2.37845436074479,2.35260159595408,2.35260159595408,1238745.65290267,0.0,1.0
1969-02-03,160.0,161.0,159.0,160.5,9600,2.36368135229295,2.37845436074479,2.34890834384112,2.37106785651887,649833.78512927,0.0,1.0
1969-02-04,159.63,160.75,159.63,160.0,7700,2.35821533916578,2.37476110863183,2.35821533916578,2.36368135229295,521220.848489101,0.0,1.0
1969-02-05,160.12,161.75,160.12,160.12,6900,2.36545411330717,2.38953411708366,2.36545411330717,2.36545411330717,467068.033061663,0.0,1.0
1969-02-06,160.75,161.0,160.5,160.5,18200,2.37476110863183,2.37845436074479,2.37106785651887,2.37106785651887,1231976.55097424,0.0,1.0
1969-02-07,161.63,162.25,160.25,160.75,11300,2.38776135606944,2.39692062130957,2.36737460440591,2.37476110863183,764908.517912577,0.0,1.0
1969-02-10,161.63,161.63,161.63,161.63,0,2.38776135606944,2.38776135606944,2.38776135606944,2.38776135606944,0,0.0,1.0
1969-02-11,161.88,161.88,160.5,161.63,9300,2.3914546081824,2.3914546081824,2.37106785651887,2.38776135606944,629526.479343979,0.0,1.0
1969-02-12,162.12,163.25,161.5,161.88,11500,2.39500013021084,2.41169362976141,2.3858408649707,2.3914546081824,778446.721769436,0.0,1.0
1969-02-13,165.38,165.5,163.12,163.12,18600,2.44316013776381,2.44493289877803,2.40977313866267,2.40977313866267,1259052.95868796,0.0,1.0
1969-02-14,164.5,165.25,164.25,165.25,14600,2.43015989032619,2.44123964666507,2.42646663821324,2.44123964666507,988288.881550765,0.0,1.0
1969-02-17,160.0,164.5,160.0,164.5,12700,2.36368135229295,2.43015989032619,2.36368135229295,2.43015989032619,859675.944910597,0.0,1.0
1969-02-18,161.13,163.0,160.25,160.25,19700,2.38037485184352,2.40800037764845,2.36737460440591,2.36737460440591,1333513.07990069,0.0,1.0
1969-02-19,161.88,163.88,161.0,161.13,16500,2.3914546081824,2.42100062508606,2.37845436074479,2.38037485184352,1116901.81819093,0.0,1.0
1969-02-20,161.5,163.5,161.25,161.88,13200,2.3858408649707,2.41538688187436,2.38214761285774,2.3914546081824,893521.454552745,0.0,1.0
1969-02-21,161.5,161.5,161.5,161.5,0,2.3858408649707,2.3858408649707,2.3858408649707,2.3858408649707,0,0.0,1.0
1969-02-24,157.75,160.88,156.75,160.88,59800,2.33044208327634,2.37668159973057,2.3156690748245,2.37668159973057,4047922.95320106,0.0,1.0
1969-02-25,156.0,158.88,156.0,157.75,18200,2.30458931848563,2.3471355828269,2.30458931848563,2.33044208327634,1231976.55097424,0.0,1.0
1969-02-26,156.75,158.5,156.0,156.0,8700,2.3156690748245,2.34152183961521,2.30458931848563,2.30458931848563,588911.867773401,0.0,1.0
1969-02-27,155.25,157.0,154.63,156.75,8000,2.29350956214676,2.31936232693746,2.28435029690662,2.3156690748245,541528.15427439,0.0,1.0
1969-02-28,155.62,157.0,155.25,155.25,8700,2.29897557527394,2.31936232693746,2.29350956214676,2.29350956214676,588911.867773399,0.0,1.0
1969-03-03,155.37,156.75,155.37,155.62,6600,2.29528232316098,2.3156690748245,2.29528232316098,2.29897557527394,446760.727276372,0.0,1.0
1969-03-04,157.5,157.5,156.12,156.12,5700,2.32674883116338,2.32674883116338,2.30636207949985,2.30636207949985,385838.809920503,0.0,1.0
1969-03-05,158.5,158.88,158.5,158.5,6900,2.34152183961521,2.3471355828269,2.34152183961521,2.34152183961521,467068.033061662,0.0,1.0
1969-03-06,156.75,157.75,156.5,157.75,5100,2.3156690748245,2.33044208327634,2.31197582271155,2.33044208327634,345224.198349925,0.0,1.0
1969-03-07,155.5,156.0,154.0,156.0,18000,2.29720281425972,2.30458931848563,2.27504330158197,2.30458931848563,1218438.34711738,0.0,1.0
1969-03-10,156.12,156.88,155.25,155.5,7200,2.30636207949985,2.31758956592324,2.29350956214676,2.29720281425972,487375.338846952,0.0,1.0
1969-03-11,155.62,157.0,155.62,156.12,10200,2.29897557527394,2.31936232693746,2.29897557527394,2.30636207949985,690448.396699847,0.0,1.0
1969-03-12,154.75,155.62,154.0,155.62,11800,2.28612305792084,2.29897557527394,2.27504330158197,2.29897557527394,798754.027554727,0.0,1.0
1969-03-13,152.75,154.5,152.75,154.5,10100,2.25657704101718,2.28242980580788,2.25657704101718,2.28242980580788,683679.294771418,0.0,1.0
1969-03-14,153.62,154.5,153.12,153.12,7700,2.26942955837027,2.28242980580788,2.26204305414436,2.26204305414436,521220.848489102,0.0,1.0
1969-03-17,153.5,153.75,152.75,153.62,13400,2.26765679735605,2.27135004946901,2.25657704101718,2.26942955837027,907059.658409606,0.0,1.0
1969-03-18,153.12,153.87,153.12,153.5,6500,2.26204305414436,2.27312281048323,2.26204305414436,2.26765679735605,439991.625347942,0.0,1.0
1969-03-19,152.5,153.25,152.5,153.12,8800,2.25288378890422,2.2639635452431,2.25288378890422,2.26204305414436,595680.969701831,0.0,1.0
1969-03-20,152.63,153.87,152.63,152.63,6500,2.25480428000296,2.27312281048323,2.25480428000296,2.25480428000296,439991.625347943,0.0,1.0
1969-03-21,152.25,153.5,152.13,152.63,6400,2.24919053679127,2.26765679735605,2.24741777577705,2.25480428000296,433222.523419512,0.0,1.0
1969-03-24,151.62,152.88,151.62,152.25,8700,2.23988354146661,2.25849753211592,2.23988354146661,2.24919053679127,588911.8677734,0.0,1.0
1969-03-25,152.0,152.38,151.5,151.62,4900,2.24549728467831,2.25111102789,2.23811078045239,2.23988354146661,331685.994493064,0.0,1.0
1969-03-26,151.75,152.75,151.37,152.0,5700,2.24180403256535,2.25657704101718,2.23619028935365,2.24549728467831,385838.809920503,0.0,1.0
1969-03-27,151.25,152.38,151.25,151.75,12900,2.23441752833943,2.25111102789,2.23441752833943,2.24180403256535,873214.148767457,0.0,1.0
1969-03-28,151.5,152.0,151.25,151.25,8300,2.23811078045239,2.24549728467831,2.23441752833943,2.23441752833943,561835.460059681,0.0,1.0
1969-03-31,151.5,151.5,151.5,151.5,0,2.23811078045239,2.23811078045239,2.23811078045239,2.23811078045239,0,0.0,1.0
1969-04-01,151.25,152.0,151.0,151.5,13100,2.23441752833943,2.24549728467831,2.23072427622648,2.23811078045239,886752.352624317,0.0,1.0
1969-04-02,151.88,152.13,151.13,151.25,360100,2.24372452366409,2.24741777577705,2.23264476732521,2.23441752833943,24375536.044276,0.0,1.0
1969-04-03,151.25,152.0,151.25,151.88,204700,2.23441752833943,2.24549728467831,2.23441752833943,2.24372452366409,13856351.647496,0.0,1.0
1969-04-04,151.25,151.25,151.25,151.25,0,2.23441752833943,2.23441752833943,2.23441752833943,2.23441752833943,0,0.0,1.0
1969-04-07,150.0,150.63,149.0,150.63,17900,2.21595126777465,2.2252582630993,2.20117825932281,2.2252582630993,1211669.24518895,0.0,1.0
1969-04-08,149.12,149.75,148.62,149.75,12100,2.20295102033703,2.21225801566169,2.19556451611112,2.21225801566169,819061.333340018,0.0,1.0
1969-04-09,149.5,150.5,149.0,149.12,8200,2.20856476354873,2.22333777200056,2.20117825932281,2.20295102033703,555066.358131251,0.0,1.0
1969-04-10,150.25,151.0,149.5,149.5,13800,2.2196445198876,2.23072427622648,2.20856476354873,2.20856476354873,934136.066123325,0.0,1.0
1969-04-11,150.63,151.75,149.88,150.25,23100,2.2252582630993,2.24180403256535,2.21417850676043,2.2196445198876,1563662.5454673,0.0,1.0
1969-04-14,149.75,150.87,148.87,150.63,11400,2.21225801566169,2.22880378512774,2.19925776822408,2.2252582630993,771677.619841006,0.0,1.0
1969-04-15,147.63,149.0,147.38,149.0,16900,2.18093923774381,2.20117825932281,2.17724598563085,2.20117825932281,1143978.22590465,0.0,1.0
1969-04-16,147.38,147.5,147.0,147.5,12600,2.17724598563085,2.17901874664507,2.17163224241915,2.17901874664507,852906.842982165,0.0,1.0
1969-04-17,145.75,147.75,145.5,147.38,12000,2.15316598185436,2.18271199875803,2.14947272974141,2.17724598563085,812292.231411588,0.0,1.0
1969-04-18,145.5,146.37,145.0,145.75,15800,2.14947272974141,2.1623252470945,2.14208622551549,2.15316598185436,1069518.10469192,0.0,1.0
1969-04-21,146.0,146.5,144.75,145.5,11600,2.15685923396732,2.16424573819324,2.13839297340253,2.14947272974141,785215.823697867,0.0,1.0
1969-04-22,145.63,146.0,144.5,146.0,8200,2.15139322084014,2.15685923396732,2.13469972128958,2.15685923396732,555066.358131252,0.0,1.0
1969-04-23,144.0,145.25,144.0,145.25,13500,2.12731321706366,2.14577947762845,2.12731321706366,2.14577947762845,913828.760338034,0.0,1.0
1969-04-24,144.5,145.38,143.0,144.0,13300,2.13469972128958,2.14769996872719,2.11254020861183,2.12731321706366,900290.556481173,0.0,1.0
1969-04-25,144.87,145.0,143.75,144.5,6600,2.14016573441675,2.14208622551549,2.1236199649507,2.13469972128958,446760.727276373,0.0,1.0
1969-04-28,143.88,144.87,143.0,144.87,12400,2.12554045604944,2.14016573441675,2.11254020861183,2.14016573441675,839368.639125306,0.0,1.0
1969-04-29,145.12,145.25,143.38,143.88,17500,2.14385898652971,2.14577947762845,2.11815395182352,2.12554045604944,1184592.83747523,0.0,1.0
1969-04-30,146.75,149.75,145.5,145.5,15100,2.16793899030619,2.21225801566169,2.14947272974141,2.14947272974141,1022134.39119291,0.0,1.0
1969-05-01,145.38,146.5,145.0,146.5,8700,2.14769996872719,2.16424573819324,2.14208622551549,2.16424573819324,588911.867773399,0.0,1.0
1969-05-02,144.62,146.75,144.5,145.38,18400,2.1364724823038,2.16793899030619,2.13469972128958,2.14769996872719,1245514.7548311,0.0,1.0
1969-05-05,144.87,145.38,144.12,144.62,15000,2.14016573441675,2.14769996872719,2.12908597807788,2.1364724823038,1015365.28926448,0.0,1.0
1969-05-06,145.12,146.5,144.87,144.87,17700,2.14385898652971,2.16424573819324,2.14016573441675,2.14016573441675,1198131.04133209,0.0,1.0
1969-05-07,145.5,146.75,145.5,145.5,19600,2.14947272974141,2.16793899030619,2.14947272974141,2.14947272974141,1326743.97797226,0.0,1.0
1969-05-08,145.0,146.0,145.0,145.5,49000,2.14208622551549,2.15685923396732,2.14208622551549,2.14947272974141,3316859.94493064,0.0,1.0
1969-05-09,145.63,147.0,145.0,145.0,21300,2.15139322084014,2.17163224241915,2.14208622551549,2.14208622551549,1441818.71075557,0.0,1.0
1969-05-12,145.12,145.88,145.0,145.63,9400,2.14385898652971,2.1550864729531,2.14208622551549,2.15139322084014,636295.581272409,0.0,1.0
1969-05-13,145.88,146.13,145.12,145.12,13300,2.1550864729531,2.15877972506606,2.14385898652971,2.14385898652971,900290.556481175,0.0,1.0
1969-05-14,146.0,147.5,145.75,145.88,23100,2.15685923396732,2.17901874664507,2.15316598185436,2.1550864729531,1563662.5454673,0.0,1.0
1969-05-15,145.38,146.75,145.38,146.0,17200,2.14769996872719,2.16793899030619,2.14769996872719,2.15685923396732,1164285.53168994,0.0,1.0
1969-05-16,146.0,146.0,145.38,145.38,6900,2.15685923396732,2.15685923396732,2.14769996872719,2.14769996872719,467068.033061662,0.0,1.0
1969-05-19,145.25,146.25,145.12,146.0,12700,2.14577947762845,2.16055248608028,2.14385898652971,2.15685923396732,859675.944910595,0.0,1.0
1969-05-20,144.0,145.0,143.25,145.0,22100,2.12731321706366,2.14208622551549,2.11623346072479,2.14208622551549,1495971.526183,0.0,1.0
1969-05-21,142.12,144.0,142.0,144.0,13800,2.09953996117422,2.12731321706366,2.09776720016,2.12731321706366,934136.066123323,0.0,1.0
1969-05-22,142.37,143.5,142.0,142.12,16100,2.10323321328718,2.11992671283774,2.09776720016,2.09953996117422,1089825.41047721,0.0,1.0
1969-05-23,140.5,142.37,140.37,142.37,13900,2.07560768748225,2.10323321328718,2.07368719638351,2.10323321328718,940905.168051755,0.0,1.0
1969-05-26,140.0,140.37,139.0,140.37,15600,2.06822118325634,2.07368719638351,2.0534481748045,2.07368719638351,1055979.90083506,0.0,1.0
1969-05-27,139.75,140.88,139.5,140.0,6500,2.06452793114338,2.08122143069395,2.06083467903042,2.06822118325634,439991.625347942,0.0,1.0
1969-05-28,139.75,139.87,138.88,139.75,14100,2.06452793114338,2.0663006921576,2.05167541379029,2.06452793114338,954443.371908613,0.0,1.0
1969-05-29,138.38,139.62,138.25,139.62,14200,2.04428890956437,2.06260744004464,2.04236841846563,2.06260744004464,961212.473837043,0.0,1.0
1969-05-30,138.38,138.38,138.38,138.38,0,2.04428890956437,2.04428890956437,2.04428890956437,2.04428890956437,0,0.0,1.0
1969-06-02,138.25,139.0,138.12,138.38,20900,2.04236841846563,2.0534481748045,2.04044792736689,2.04428890956437,1414742.30304185,0.0,1.0
1969-06-03,138.25,139.0,137.87,138.25,23800,2.04236841846563,2.0534481748045,2.03675467525394,2.04236841846563,1611046.25896631,0.0,1.0
1969-06-04,137.62,138.12,137.0,138.12,14200,2.03306142314098,2.04044792736689,2.02390215790084,2.04044792736689,961212.473837043,0.0,1.0
1969-06-05,139.0,139.5,138.0,138.0,14900,2.0534481748045,2.06083467903042,2.03867516635267,2.03867516635267,1008596.18733606,0.0,1.0
1969-06-06,138.38,139.75,138.12,139.0,13100,2.04428890956437,2.06452793114338,2.04044792736689,2.0534481748045,886752.352624315,0.0,1.0
1969-06-09,137.5,138.38,137.5,138.38,12000,2.03128866212676,2.04428890956437,2.03128866212676,2.04428890956437,812292.231411585,0.0,1.0
1969-06-10,137.37,138.25,137.25,137.5,16700,2.02936817102802,2.04236841846563,2.0275954100138,2.03128866212676,1130440.02204779,0.0,1.0
1969-06-11,134.25,137.0,134.0,137.0,82600,1.98327638465831,2.02390215790084,1.97958313254535,2.02390215790084,5591278.19288308,0.0,1.0
1969-06-12,134.0,135.25,134.0,134.25,14800,1.97958313254535,1.99804939311014,1.97958313254535,1.98327638465831,1001827.08540762,0.0,1.0
1969-06-13,134.63,135.12,134.0,134.0,15100,1.98889012787,1.9961289020114,1.97958313254535,1.97958313254535,1022134.39119291,0.0,1.0
1969-06-16,133.12,135.87,133.12,134.63,17200,1.96658288510774,2.00720865835027,1.96658288510774,1.98889012787,1164285.53168994,0.0,1.0
1969-06-17,132.5,133.0,131.62,133.0,14600,1.9574236198676,1.96481012409352,1.94442337242999,1.96481012409352,988288.881550765,0.0,1.0
1969-06-18,133.37,134.0,132.87,132.87,8000,1.9702761372207,1.97958313254535,1.96288963299478,1.96288963299478,541528.15427439,0.0,1.0
1969-06-19,133.5,134.0,133.25,133.37,12600,1.97219662831943,1.97958313254535,1.96850337620648,1.9702761372207,852906.842982167,0.0,1.0
1969-06-20,131.75,133.75,131.25,133.5,14500,1.94634386352873,1.97588988043239,1.93895735930281,1.97219662831943,981519.779622333,0.0,1.0
1969-06-23,131.0,131.75,130.13,131.75,15100,1.93526410718986,1.94634386352873,1.92241158983676,1.94634386352873,1022134.39119291,0.0,1.0
1969-06-24,132.5,132.5,131.0,131.0,13600,1.9574236198676,1.9574236198676,1.93526410718986,1.93526410718986,920597.862266466,0.0,1.0
1969-06-25,131.0,132.5,130.38,132.5,16900,1.93526410718986,1.9574236198676,1.92610484194972,1.9574236198676,1143978.22590465,0.0,1.0
1969-06-26,130.75,131.0,130.38,131.0,8200,1.9315708550769,1.93526410718986,1.92610484194972,1.93526410718986,555066.35813125,0.0,1.0
1969-06-27,130.62,130.87,130.5,130.75,6500,1.92965036397816,1.93334361609112,1.92787760296394,1.9315708550769,439991.625347943,0.0,1.0
1969-06-30,131.37,131.75,131.12,131.12,6300,1.94073012031703,1.94634386352873,1.93703686820408,1.93703686820408,426453.421491084,0.0,1.0
1969-07-01,132.13,132.38,132.0,132.13,15100,1.95195760674043,1.95565085885338,1.95003711564169,1.95195760674043,1022134.39119291,0.0,1.0
1969-07-02,132.87,132.87,131.62,132.0,13800,1.96288963299478,1.96288963299478,1.94442337242999,1.95003711564169,934136.066123324,0.0,1.0
1969-07-03,135.12,135.5,133.25,133.25,15200,1.9961289020114,2.0017426452231,1.96850337620648,1.96850337620648,1028903.49312134,0.0,1.0
1969-07-04,135.13,135.13,135.13,135.13,0,1.99627663209592,1.99627663209592,1.99627663209592,1.99627663209592,0,0.0,1.0
1969-07-07,135.0,138.0,135.0,135.12,13300,1.99435614099718,2.03867516635267,1.99435614099718,1.9961289020114,900290.556481175,0.0,1.0
1969-07-08,133.5,134.25,133.5,134.25,7800,1.97219662831943,1.98327638465831,1.97219662831943,1.98327638465831,527989.950417532,0.0,1.0
1969-07-09,131.62,133.25,130.5,133.25,11200,1.94442337242999,1.96850337620648,1.92787760296394,1.96850337620648,758139.415984148,0.0,1.0
1969-07-10,130.5,131.75,130.25,131.62,7200,1.92787760296394,1.94634386352873,1.92418435085098,1.94442337242999,487375.338846952,0.0,1.0
1969-07-11,130.13,131.5,130.13,130.5,11600,1.92241158983676,1.94265061141577,1.92241158983676,1.92787760296394,785215.823697868,0.0,1.0
1969-07-14,130.0,130.87,130.0,130.13,11300,1.92049109873803,1.93334361609112,1.92049109873803,1.92241158983676,764908.517912575,0.0,1.0
1969-07-15,129.5,130.38,129.0,130.0,15000,1.91310459451211,1.92610484194972,1.90571809028619,1.92049109873803,1015365.28926448,0.0,1.0
1969-07-16,131.0,131.0,129.5,129.5,12400,1.93526410718986,1.93526410718986,1.91310459451211,1.91310459451211,839368.639125304,0.0,1.0
1969-07-17,130.0,132.25,129.25,131.0,22400,1.92049109873803,1.95373036775465,1.90941134239915,1.93526410718986,1516278.83196829,0.0,1.0
1969-07-18,129.38,130.38,129.12,130.0,11600,1.91133183349789,1.92610484194972,1.90749085130041,1.92049109873803,785215.823697867,0.0,1.0
1969-07-21,129.38,129.38,129.38,129.38,0,1.91133183349789,1.91133183349789,1.91133183349789,1.91133183349789,0,0.0,1.0
1969-07-22,129.38,131.75,129.12,129.38,16700,1.91133183349789,1.94634386352873,1.90749085130041,1.91133183349789,1130440.02204779,0.0,1.0
1969-07-23,128.0,129.5,127.88,129.38,21100,1.89094508183436,1.91310459451211,1.88917232082014,1.91133183349789,1428280.50689871,0.0,1.0
1969-07-24,127.88,128.75,127.5,128.0,14500,1.88917232082014,1.90202483817324,1.88355857760845,1.89094508183436,981519.779622336,0.0,1.0
1969-07-25,126.12,127.88,126.0,127.88,26000,1.86317182594492,1.88917232082014,1.8613990649307,1.88917232082014,1759966.50139177,0.0,1.0
1969-07-28,124.75,126.0,124.25,126.0,11700,1.84293280436591,1.8613990649307,1.83554630014,1.8613990649307,791984.925626298,0.0,1.0
1969-07-29,124.75,127.0,124.25,124.75,18000,1.84293280436591,1.87617207338253,1.83554630014,1.84293280436591,1218438.34711738,0.0,1.0
1969-07-30,125.25,126.0,124.25,124.75,12600,1.85031930859183,1.8613990649307,1.83554630014,1.84293280436591,852906.842982165,0.0,1.0
1969-07-31,124.75,127.0,124.5,125.25,20100,1.84293280436591,1.87617207338253,1.83923955225296,1.85031930859183,1360589.48761441,0.0,1.0
1969-08-01,125.5,126.87,125.0,125.0,18900,1.85401256070479,1.8742515822838,1.84662605647887,1.84662605647887,1279360.26447325,0.0,1.0
1969-08-04,125.0,126.37,125.0,125.5,15600,1.84662605647887,1.86686507805788,1.84662605647887,1.85401256070479,1055979.90083506,0.0,1.0
1969-08-05,124.5,125.0,124.37,125.0,13600,1.83923955225296,1.84662605647887,1.83731906115422,1.84662605647887,920597.862266462,0.0,1.0
1969-08-06,124.75,124.87,124.37,124.5,145900,1.84293280436591,1.84470556538013,1.83731906115422,1.83923955225296,9876119.71357922,0.0,1.0
1969-08-07,124.5,125.0,124.25,124.75,174300,1.83923955225296,1.84662605647887,1.83554630014,1.84293280436591,11798544.6612533,0.0,1.0
1969-08-08,124.88,124.88,124.12,124.5,9600,1.84485329546465,1.84485329546465,1.83362580904126,1.83923955225296,649833.785129269,0.0,1.0
1969-08-11,124.0,124.5,123.87,124.5,7500,1.83185304802704,1.83923955225296,1.8299325569283,1.83923955225296,507682.644632241,0.0,1.0
1969-08-12,123.5,124.0,123.38,124.0,6400,1.82446654380112,1.83185304802704,1.8226937827869,1.83185304802704,433222.523419514,0.0,1.0
1969-08-13,123.5,123.5,122.25,123.5,11900,1.82446654380112,1.82446654380112,1.80600028323634,1.82446654380112,805523.129483158,0.0,1.0
1969-08-14,124.12,124.12,123.0,123.5,14000,1.83362580904126,1.83362580904126,1.81708003957521,1.82446654380112,947674.269980184,0.0,1.0
1969-08-15,125.13,126.25,124.75,124.75,11700,1.84854654757761,1.86509231704366,1.84293280436591,1.84293280436591,791984.925626296,0.0,1.0
1969-08-18,125.75,125.75,124.5,125.13,8100,1.85770581281774,1.85770581281774,1.83923955225296,1.84854654757761,548297.256202822,0.0,1.0
1969-08-19,127.5,127.5,125.5,125.75,14500,1.88355857760845,1.88355857760845,1.85401256070479,1.85770581281774,981519.779622332,0.0,1.0
1969-08-20,128.25,128.25,127.12,127.5,9100,1.89463833394732,1.89463833394732,1.87794483439675,1.88355857760845,615988.27548712,0.0,1.0
1969-08-21,127.0,128.13,127.0,128.13,8400,1.87617207338253,1.8928655729331,1.87617207338253,1.8928655729331,568604.561988111,0.0,1.0
1969-08-22,125.63,127.63,125.5,127.0,6300,1.85593305180352,1.88547906870719,1.85401256070479,1.87617207338253,426453.421491084,0.0,1.0
1969-08-25,125.13,126.25,125.0,125.63,12300,1.84854654757761,1.86509231704366,1.84662605647887,1.85593305180352,832599.537196875,0.0,1.0
1969-08-26,124.75,125.25,124.12,125.13,12400,1.84293280436591,1.85031930859183,1.83362580904126,1.84854654757761,839368.639125307,0.0,1.0
1969-08-27,124.75,125.0,124.12,124.75,5900,1.84293280436591,1.84662605647887,1.83362580904126,1.84293280436591,399377.013777364,0.0,1.0
1969-08-28,125.75,125.75,125.0,125.0,10900,1.85770581281774,1.85770581281774,1.84662605647887,1.84662605647887,737832.110198859,0.0,1.0
1969-08-29,125.38,125.75,124.75,125.75,5900,1.85223979969057,1.85770581281774,1.84293280436591,1.85770581281774,399377.013777363,0.0,1.0
1969-09-01,125.37,125.37,125.37,125.37,0,1.85209206960605,1.85209206960605,1.85209206960605,1.85209206960605,0,0.0,1.0
1969-09-02,125.75,125.75,125.13,125.38,9100,1.85770581281774,1.85770581281774,1.84854654757761,1.85223979969057,615988.275487121,0.0,1.0
1969-09-03,125.63,126.0,125.0,125.75,9100,1.85593305180352,1.8613990649307,1.84662605647887,1.85770581281774,615988.275487121,0.0,1.0
1969-09-04,123.63,124.0,123.13,124.0,8100,1.82638703489986,1.83185304802704,1.81900053067395,1.83185304802704,548297.256202822,0.0,1.0
1969-09-05,123.0,123.63,122.62,123.63,8300,1.81708003957521,1.82638703489986,1.81146629636351,1.82638703489986,561835.46005968,0.0,1.0
1969-09-08,122.25,122.75,122.25,122.75,6200,1.80600028323634,1.81338678746225,1.80600028323634,1.81338678746225,419684.319562652,0.0,1.0
1969-09-09,122.25,122.88,121.75,122.25,20100,1.80600028323634,1.81530727856099,1.79861377901042,1.80600028323634,1360589.4876144,0.0,1.0
1969-09-10,123.5,124.0,122.5,122.5,13500,1.82446654380112,1.83185304802704,1.80969353534929,1.80969353534929,913828.760338037,0.0,1.0
1969-09-11,122.75,125.5,122.75,123.5,11900,1.81338678746225,1.85401256070479,1.81338678746225,1.82446654380112,805523.129483157,0.0,1.0
1969-09-12,122.0,123.5,121.5,122.75,13800,1.80230703112338,1.82446654380112,1.79492052689746,1.81338678746225,934136.066123323,0.0,1.0
1969-09-15,121.25,122.5,121.13,122.0,9700,1.79122727478451,1.80969353534929,1.78945451377029,1.80230703112338,656602.887057697,0.0,1.0
1969-09-16,121.5,121.5,121.13,121.25,9600,1.79492052689746,1.79492052689746,1.78945451377029,1.79122727478451,649833.78512927,0.0,1.0
1969-09-17,121.0,121.62,120.12,121.5,19000,1.78753402267155,1.79669328791168,1.77453377523394,1.79492052689746,1286129.36640168,0.0,1.0
1969-09-18,120.5,121.0,120.0,121.0,9100,1.78014751844563,1.78753402267155,1.77276101421972,1.78753402267155,615988.27548712,0.0,1.0
1969-09-19,120.5,120.5,120.12,120.5,14300,1.78014751844563,1.78014751844563,1.77453377523394,1.78014751844563,967981.575765474,0.0,1.0
1969-09-22,120.5,121.0,120.25,120.5,9400,1.78014751844563,1.78753402267155,1.77645426633267,1.78014751844563,636295.58127241,0.0,1.0
1969-09-23,120.12,120.75,119.75,120.5,16400,1.77453377523394,1.78384077055859,1.76906776210676,1.78014751844563,1110132.7162625,0.0,1.0
1969-09-24,119.25,120.0,118.75,120.0,11200,1.76168125788084,1.77276101421972,1.75429475365493,1.77276101421972,758139.415984148,0.0,1.0
1969-09-25,117.37,119.13,117.25,119.13,16400,1.7339080019914,1.75990849686662,1.73213524097718,1.75990849686662,1110132.7162625,0.0,1.0
1969-09-26,115.75,116.0,115.12,116.0,18600,1.70997572829943,1.71366898041239,1.70066873297478,1.71366898041239,1259052.95868796,0.0,1.0
1969-09-29,115.0,115.88,114.75,115.75,11300,1.69889597196056,1.71189621939817,1.6952027198476,1.70997572829943,764908.517912578,0.0,1.0
1969-09-30,115.0,115.25,114.63,115.0,9200,1.69889597196056,1.70258922407352,1.69342995883338,1.69889597196056,622757.37741555,0.0,1.0
1969-10-01,114.13,115.0,114.13,115.0,9900,1.68604345460747,1.69889597196056,1.68604345460747,1.69889597196056,670141.090914558,0.0,1.0
1969-10-02,116.25,116.5,113.75,114.13,16100,1.71736223252535,1.72105548463831,1.68042971139577,1.68604345460747,1089825.41047721,0.0,1.0
1969-10-03,116.0,118.0,115.37,116.25,17300,1.71366898041239,1.74321499731605,1.70436198508774,1.71736223252535,1171054.63361837,0.0,1.0
1969-10-06,114.87,116.5,114.5,116.0,16200,1.69697548086182,1.72105548463831,1.69150946773465,1.71366898041239,1096594.51240564,0.0,1.0
1969-10-07,113.5,115.0,113.5,114.87,10900,1.67673645928282,1.69889597196056,1.67673645928282,1.69697548086182,737832.110198855,0.0,1.0
1969-10-08,112.62,113.5,112.13,113.5,17200,1.6637362118452,1.67673645928282,1.65649743770381,1.67673645928282,1164285.53168994,0.0,1.0
1969-10-09,112.25,112.87,111.63,112.62,17800,1.65827019871803,1.66742946395816,1.64911093347789,1.6637362118452,1204900.14326052,0.0,1.0
1969-10-10,112.25,114.0,112.25,112.25,11900,1.65827019871803,1.68412296350873,1.65827019871803,1.65827019871803,805523.129483155,0.0,1.0
1969-10-13,116.88,117.0,112.5,112.5,14500,1.72666922785,1.72844198886422,1.66196345083098,1.66196345083098,981519.779622335,0.0,1.0
1969-10-14,120.38,121.0,118.5,118.5,22900,1.77837475743141,1.78753402267155,1.75060150154197,1.75060150154197,1550124.34161045,0.0,1.0
1969-10-15,117.87,119.75,117.5,119.75,16000,1.74129450621732,1.76906776210676,1.73582849309014,1.76906776210676,1083056.30854878,0.0,1.0
1969-10-16,119.25,120.63,117.25,117.87,19500,1.76168125788084,1.78206800954437,1.73213524097718,1.74129450621732,1319974.87604383,0.0,1.0
1969-10-17,116.25,118.12,116.25,118.12,9600,1.71736223252535,1.74498775833027,1.71736223252535,1.74498775833027,649833.785129269,0.0,1.0
1969-10-20,117.5,118.5,115.75,116.25,12300,1.73582849309014,1.75060150154197,1.70997572829943,1.71736223252535,832599.537196875,0.0,1.0
1969-10-21,118.88,119.75,117.5,117.5,9100,1.75621524475367,1.76906776210676,1.73582849309014,1.73582849309014,615988.275487118,0.0,1.0
1969-10-22,119.75,119.75,119.0,119.0,20300,1.76906776210676,1.76906776210676,1.75798800576789,1.75798800576789,1374127.69147127,0.0,1.0
1969-10-23,118.5,119.5,115.5,119.5,10100,1.75060150154197,1.7653745099938,1.70628247618648,1.7653745099938,683679.294771418,0.0,1.0
1969-10-24,117.62,119.0,117.62,118.5,14400,1.73760125410436,1.75798800576789,1.73760125410436,1.75060150154197,974750.677693903,0.0,1.0
1969-10-27,118.0,118.25,116.25,117.62,8700,1.74321499731605,1.74690824942901,1.71736223252535,1.73760125410436,588911.867773401,0.0,1.0
1969-10-28,116.38,117.87,116.38,117.87,11100,1.71928272362409,1.74129450621732,1.71928272362409,1.74129450621732,751370.314055716,0.0,1.0
1969-10-29,114.75,116.5,114.75,116.38,15300,1.6952027198476,1.72105548463831,1.6952027198476,1.71928272362409,1035672.59504977,0.0,1.0
1969-10-30,116.25,116.25,114.5,114.75,17300,1.71736223252535,1.71736223252535,1.69150946773465,1.6952027198476,1171054.63361837,0.0,1.0
1969-10-31,116.5,117.0,115.0,116.25,13300,1.72105548463831,1.72844198886422,1.69889597196056,1.71736223252535,900290.556481173,0.0,1.0
1969-11-03,116.75,117.25,116.5,116.5,10700,1.72474873675127,1.73213524097718,1.72105548463831,1.72105548463831,724293.906341996,0.0,1.0
1969-11-04,116.75,116.88,114.63,116.75,14600,1.72474873675127,1.72666922785,1.69342995883338,1.72474873675127,988288.881550761,0.0,1.0
1969-11-05,118.63,119.37,116.38,116.75,10800,1.75252199264071,1.76345401889506,1.71928272362409,1.72474873675127,731063.008270427,0.0,1.0
1969-11-06,120.0,120.0,117.5,118.63,11700,1.77276101421972,1.77276101421972,1.73582849309014,1.75252199264071,791984.925626295,0.0,1.0
1969-11-07,122.0,122.25,120.75,120.75,20500,1.80230703112338,1.80600028323634,1.78384077055859,1.78384077055859,1387665.89532812,0.0,1.0
1969-11-10,122.12,124.37,122.0,122.0,18700,1.8040797921376,1.83731906115422,1.80230703112338,1.80230703112338,1265822.06061639,0.0,1.0
1969-11-11,120.63,121.87,120.63,121.87,6300,1.78206800954437,1.80038654002464,1.78206800954437,1.80038654002464,426453.421491083,0.0,1.0
1969-11-12,119.75,121.0,119.75,120.63,10800,1.76906776210676,1.78753402267155,1.76906776210676,1.78206800954437,731063.008270427,0.0,1.0
1969-11-13,119.37,119.75,117.75,119.75,13700,1.76345401889506,1.76906776210676,1.7395217452031,1.76906776210676,927366.964194896,0.0,1.0
1969-11-14,117.62,119.87,117.37,119.37,13700,1.73760125410436,1.77084052312098,1.7339080019914,1.76345401889506,927366.964194894,0.0,1.0
1969-11-17,115.37,117.0,115.12,117.0,11900,1.70436198508774,1.72844198886422,1.70066873297478,1.72844198886422,805523.129483156,0.0,1.0
1969-11-18,116.75,116.88,115.5,115.5,14400,1.72474873675127,1.72666922785,1.70628247618648,1.70628247618648,974750.677693901,0.0,1.0
1969-11-19,115.37,116.5,115.12,116.5,11600,1.70436198508774,1.72105548463831,1.70066873297478,1.72105548463831,785215.823697866,0.0,1.0
1969-11-20,113.12,115.62,113.12,115.37,14500,1.67112271607112,1.7080552372007,1.67112271607112,1.70436198508774,981519.779622333,0.0,1.0
1969-11-21,112.62,113.37,112.5,113.12,9300,1.6637362118452,1.67481596818408,1.66196345083098,1.67112271607112,629526.479343981,0.0,1.0
1969-11-24,110.0,111.88,109.25,111.88,23900,1.62503092970141,1.65280418559085,1.61395117336253,1.65280418559085,1617815.36089474,0.0,1.0
1969-11-25,108.87,111.12,108.5,110.0,17900,1.60833743015084,1.64157669916746,1.60287141702366,1.62503092970141,1211669.24518895,0.0,1.0
1969-11-26,110.0,110.0,108.75,108.87,18600,1.62503092970141,1.62503092970141,1.60656466913662,1.60833743015084,1259052.95868796,0.0,1.0
1969-11-27,110.0,110.0,110.0,110.0,0,1.62503092970141,1.62503092970141,1.62503092970141,1.62503092970141,0,0.0,1.0
1969-11-28,109.38,110.75,109.0,110.0,18700,1.61587166446127,1.63611068604028,1.61025792124958,1.62503092970141,1265822.06061639,0.0,1.0
1969-12-01,108.25,109.5,108.25,109.38,12700,1.5991781649107,1.61764442547549,1.5991781649107,1.61587166446127,859675.944910597,0.0,1.0
1969-12-02,107.0,108.25,106.75,108.25,15400,1.58071190434591,1.5991781649107,1.57701865223296,1.5991781649107,1042441.6969782,0.0,1.0
1969-12-03,106.0,107.25,106.0,107.0,15000,1.56593889589408,1.58440515645887,1.56593889589408,1.58071190434591,1015365.28926448,0.0,1.0
1969-12-04,105.38,106.0,104.5,106.0,24900,1.55677963065395,1.56593889589408,1.54377938321634,1.56593889589408,1685506.38017904,0.0,1.0
1969-12-05,105.75,106.25,105.0,105.38,18500,1.56224564378112,1.56963214800704,1.55116588744225,1.55677963065395,1252283.85675953,0.0,1.0
1969-12-08,102.5,106.0,101.25,105.75,10800,1.51423336631267,1.56593889589408,1.49576710574789,1.56224564378112,731063.00827043,0.0,1.0
1969-12-09,102.63,104.25,101.62,102.5,23000,1.51615385741141,1.54008613110338,1.50123311887506,1.51423336631267,1556893.44353888,0.0,1.0
1969-12-10,105.87,106.5,103.25,103.25,14300,1.56401840479534,1.57332540012,1.52531312265155,1.52531312265155,967981.575765476,0.0,1.0
1969-12-11,105.5,106.5,105.5,105.87,17500,1.55855239166817,1.57332540012,1.55855239166817,1.56401840479534,1184592.83747523,0.0,1.0
1969-12-12,105.0,106.5,104.75,105.5,12500,1.55116588744225,1.57332540012,1.54747263532929,1.55855239166817,846137.741053736,0.0,1.0
1969-12-15,104.25,105.38,104.12,105.0,15000,1.54008613110338,1.55677963065395,1.53816564000464,1.55116588744225,1015365.28926448,0.0,1.0
1969-12-16,102.38,104.88,102.0,104.25,19100,1.51246060529845,1.54939312642803,1.50684686208676,1.54008613110338,1292898.46833011,0.0,1.0
1969-12-17,102.25,103.0,101.75,102.38,25300,1.51054011419972,1.52161987053859,1.5031536099738,1.51246060529845,1712582.78789276,0.0,1.0
1969-12-18,106.0,106.5,102.0,102.25,34000,1.56593889589408,1.57332540012,1.50684686208676,1.51054011419972,2301494.65566616,0.0,1.0
1969-12-19,107.0,108.25,106.0,106.0,25800,1.58071190434591,1.5991781649107,1.56593889589408,1.56593889589408,1746428.29753491,0.0,1.0
1969-12-22,109.5,109.5,106.75,107.0,38000,1.61764442547549,1.61764442547549,1.57701865223296,1.58071190434591,2572258.73280336,0.0,1.0
1969-12-23,106.25,108.0,106.25,108.0,14800,1.56963214800704,1.59548491279774,1.56963214800704,1.59548491279774,1001827.08540762,0.0,1.0
1969-12-24,107.75,109.5,107.5,107.5,25300,1.59179166068479,1.61764442547549,1.58809840857183,1.58809840857183,1712582.78789276,0.0,1.0
1969-12-25,107.75,107.75,107.75,107.75,0,1.59179166068479,1.59179166068479,1.59179166068479,1.59179166068479,0,0.0,1.0
1969-12-26,106.25,107.75,106.12,107.75,7600,1.56963214800704,1.59179166068479,1.5677116569083,1.59179166068479,514451.746560671,0.0,1.0
1969-12-29,104.37,106.5,104.12,106.25,39700,1.5418588921176,1.57332540012,1.53816564000464,1.56963214800704,2687333.46558666,0.0,1.0
1969-12-30,104.75,105.25,103.62,104.37,24300,1.54747263532929,1.55485913955521,1.53077913577873,1.5418588921176,1644891.76860847,0.0,1.0
1969-12-31,105.0,106.25,103.25,104.75,34900,1.55116588744225,1.56963214800704,1.52531312265155,1.54747263532929,2362416.57302203,0.0,1.0
1970-01-02,107.13,107.25,104.5,105.0,10500,1.58263239544465,1.58440515645887,1.54377938321634,1.55116588744225,710755.702485139,0.0,1.0
1970-01-05,107.25,108.75,107.0,107.13,21400,1.58440515645887,1.60656466913662,1.58071190434591,1.58263239544465,1448587.812684,0.0,1.0
1970-01-06,106.5,107.38,106.25,107.25,11000,1.57332540012,1.58632564755761,1.56963214800704,1.58440515645887,744601.212127286,0.0,1.0
1970-01-07,105.87,106.75,104.5,106.5,14700,1.56401840479534,1.57701865223296,1.54377938321634,1.57332540012,995057.983479196,0.0,1.0
1970-01-08,104.62,106.37,104.12,105.87,21600,1.54555214423056,1.57140490902126,1.53816564000464,1.56401840479534,1462126.01654085,0.0,1.0
1970-01-09,103.75,105.38,103.75,104.62,12800,1.53269962687746,1.55677963065395,1.53269962687746,1.54555214423056,866445.046839027,0.0,1.0
1970-01-12,102.63,103.25,102.0,103.25,20000,1.51615385741141,1.52531312265155,1.50684686208676,1.52531312265155,1353820.38568598,0.0,1.0
1970-01-13,102.25,103.38,101.37,102.63,17500,1.51054011419972,1.52723361375029,1.49753986676211,1.51615385741141,1184592.83747523,0.0,1.0
1970-01-14,102.25,102.75,101.0,102.25,19200,1.51054011419972,1.51792661842563,1.49207385363493,1.51054011419972,1299667.57025854,0.0,1.0
1970-01-15,103.0,103.25,100.5,102.25,18200,1.52161987053859,1.52531312265155,1.48468734940901,1.51054011419972,1231976.55097424,0.0,1.0
1970-01-16,102.0,102.88,102.0,102.88,8200,1.50684686208676,1.51984710952437,1.50684686208676,1.51984710952437,555066.35813125,0.0,1.0
1970-01-19,101.0,101.75,100.75,101.75,7900,1.49207385363493,1.5031536099738,1.48838060152197,1.5031536099738,534759.05234596,0.0,1.0
1970-01-20,100.25,101.0,100.0,101.0,20400,1.48099409729605,1.49207385363493,1.4773008451831,1.49207385363493,1380896.7933997,0.0,1.0
1970-01-21,101.0,101.62,100.25,100.25,7100,1.49207385363493,1.50123311887506,1.48099409729605,1.48099409729605,480606.236918521,0.0,1.0
1970-01-22,100.75,102.25,100.5,101.0,8500,1.48838060152197,1.51054011419972,1.48468734940901,1.49207385363493,575373.66391654,0.0,1.0
1970-01-23,100.0,101.62,100.0,100.75,17700,1.4773008451831,1.50123311887506,1.4773008451831,1.48838060152197,1198131.04133209,0.0,1.0
1970-01-26,100.0,100.0,99.12,100.0,15700,1.4773008451831,1.4773008451831,1.46430059774549,1.4773008451831,1062749.00276349,0.0,1.0
1970-01-27,99.75,99.75,99.12,99.75,7300,1.47360759307014,1.47360759307014,1.46430059774549,1.47360759307014,494144.440775381,0.0,1.0
1970-01-28,99.25,99.87,99.25,99.75,11900,1.46622108884422,1.47538035408436,1.46622108884422,1.47360759307014,805523.129483158,0.0,1.0
1970-01-29,98.5,99.25,97.62,99.25,15600,1.45514133250535,1.46622108884422,1.44214108506774,1.46622108884422,1055979.90083506,0.0,1.0
1970-01-30,97.0,98.88,96.25,98.5,19800,1.4329818198276,1.46075507571705,1.42190206348873,1.45514133250535,1340282.18182912,0.0,1.0
1970-02-02,97.62,98.5,97.25,97.25,11100,1.44214108506774,1.45514133250535,1.43667507194056,1.43667507194056,751370.314055717,0.0,1.0
1970-02-03,99.0,99.5,96.63,97.62,15100,1.46252783673127,1.46991434095718,1.42751580670043,1.44214108506774,1022134.39119291,0.0,1.0
1970-02-04,97.5,99.87,97.0,99.0,10800,1.44036832405352,1.47538035408436,1.4329818198276,1.46252783673127,731063.008270427,0.0,1.0
1970-02-05,96.75,97.75,96.63,97.5,9300,1.42928856771465,1.44406157616648,1.42751580670043,1.44036832405352,629526.479343978,0.0,1.0
1970-02-06,96.13,97.25,96.13,96.75,9100,1.42012930247451,1.43667507194056,1.42012930247451,1.42928856771465,615988.27548712,0.0,1.0
1970-02-09,96.63,99.0,96.38,96.38,17400,1.42751580670043,1.46252783673127,1.42382255458747,1.42382255458747,1177823.7355468,0.0,1.0
1970-02-10,95.5,96.5,95.12,96.5,11300,1.41082230714986,1.42559531560169,1.40520856393816,1.42559531560169,764908.517912576,0.0,1.0
1970-02-11,96.5,96.5,95.37,95.5,15700,1.42559531560169,1.42559531560169,1.40890181605112,1.41082230714986,1062749.00276349,0.0,1.0
1970-02-12,96.5,97.75,96.5,96.5,10700,1.42559531560169,1.44406157616648,1.42559531560169,1.42559531560169,724293.906341997,0.0,1.0
1970-02-13,95.62,95.75,95.0,95.75,14200,1.41259506816408,1.41451555926282,1.40343580292394,1.41451555926282,961212.473837042,0.0,1.0
1970-02-17,93.5,96.13,93.5,96.0,10200,1.3812762902462,1.42012930247451,1.3812762902462,1.41820881137577,690448.396699846,0.0,1.0
1970-02-18,95.25,96.0,92.5,93.5,16900,1.4071290550369,1.41820881137577,1.36650328179436,1.3812762902462,1143978.22590465,0.0,1.0
1970-02-19,95.88,96.63,95.12,95.25,11400,1.41643605036155,1.42751580670043,1.40520856393816,1.4071290550369,771677.619841009,0.0,1.0
1970-02-20,95.75,96.25,95.12,95.88,10200,1.41451555926282,1.42190206348873,1.40520856393816,1.41643605036155,690448.396699846,0.0,1.0
1970-02-23,95.75,95.75,95.75,95.75,0,1.41451555926282,1.41451555926282,1.41451555926282,1.41451555926282,0,0.0,1.0
1970-02-24,94.0,95.88,94.0,95.75,8700,1.38866279447211,1.41643605036155,1.38866279447211,1.41451555926282,588911.867773401,0.0,1.0
1970-02-25,96.75,96.75,94.13,94.13,13300,1.42928856771465,1.42928856771465,1.39058328557085,1.39058328557085,900290.556481172,0.0,1.0
1970-02-26,95.12,95.75,94.62,95.75,15500,1.40520856393816,1.41451555926282,1.39782205971225,1.41451555926282,1049210.79890663,0.0,1.0
1970-02-27,98.0,98.0,95.0,95.12,22400,1.44775482827944,1.44775482827944,1.40343580292394,1.40520856393816,1516278.83196829,0.0,1.0
1970-03-02,98.88,99.25,98.25,98.25,16500,1.46075507571705,1.46622108884422,1.45144808039239,1.45144808039239,1116901.81819093,0.0,1.0
1970-03-03,99.75,100.0,98.13,98.88,24000,1.47360759307014,1.4773008451831,1.44967531937817,1.46075507571705,1624584.46282317,0.0,1.0
1970-03-04,100.5,100.63,99.37,99.75,14300,1.48468734940901,1.48660784050775,1.46799384985844,1.47360759307014,967981.575765475,0.0,1.0
1970-03-05,99.25,100.5,98.5,100.5,9800,1.46622108884422,1.48468734940901,1.45514133250535,1.48468734940901,663371.98898613,0.0,1.0
1970-03-06,99.12,99.37,98.63,99.25,8000,1.46430059774549,1.46799384985844,1.45706182360409,1.46622108884422,541528.154274389,0.0,1.0
1970-03-09,97.25,98.75,96.75,98.75,12300,1.43667507194056,1.45883458461831,1.42928856771465,1.45883458461831,832599.537196877,0.0,1.0
1970-03-10,97.5,97.75,97.0,97.25,5200,1.44036832405352,1.44406157616648,1.4329818198276,1.43667507194056,351993.300278354,0.0,1.0
1970-03-11,96.75,97.62,96.75,97.5,7600,1.42928856771465,1.44214108506774,1.42928856771465,1.44036832405352,514451.74656067,0.0,1.0
1970-03-12,96.75,96.87,95.75,96.75,9300,1.42928856771465,1.43106132872887,1.41451555926282,1.42928856771465,629526.479343978,0.0,1.0
1970-03-13,96.13,96.75,96.0,96.75,7000,1.42012930247451,1.42928856771465,1.41820881137577,1.42928856771465,473837.134990092,0.0,1.0
1970-03-16,95.62,96.25,95.37,96.13,9900,1.41259506816408,1.42190206348873,1.40890181605112,1.42012930247451,670141.090914557,0.0,1.0
1970-03-17,96.0,96.25,95.25,95.62,13700,1.41820881137577,1.42190206348873,1.4071290550369,1.41259506816408,927366.964194896,0.0,1.0
1970-03-18,95.88,96.5,95.5,96.0,9500,1.41643605036155,1.42559531560169,1.41082230714986,1.41820881137577,643064.68320084,0.0,1.0
1970-03-19,96.75,97.0,95.75,95.88,15800,1.42928856771465,1.4329818198276,1.41451555926282,1.41643605036155,1069518.10469192,0.0,1.0
1970-03-20,96.5,96.63,96.13,96.63,8600,1.42559531560169,1.42751580670043,1.42012930247451,1.42751580670043,582142.765844969,0.0,1.0
1970-03-23,96.5,96.63,95.75,96.5,5300,1.42559531560169,1.42751580670043,1.41451555926282,1.42559531560169,358762.402206784,0.0,1.0
1970-03-24,97.25,97.75,96.5,96.5,13300,1.43667507194056,1.44406157616648,1.42559531560169,1.42559531560169,900290.556481176,0.0,1.0
1970-03-25,98.13,99.75,96.87,97.25,41400,1.44967531937817,1.47360759307014,1.43106132872887,1.43667507194056,2802408.19836998,0.0,1.0
1970-03-26,98.0,99.0,98.0,98.13,14800,1.44775482827944,1.46252783673127,1.44775482827944,1.44967531937817,1001827.08540762,0.0,1.0
1970-03-30,96.75,98.38,96.5,98.0,9600,1.42928856771465,1.45336857149113,1.42559531560169,1.44775482827944,649833.785129267,0.0,1.0
1970-03-31,97.0,97.37,96.25,96.75,8800,1.4329818198276,1.43844783295478,1.42190206348873,1.42928856771465,595680.969701831,0.0,1.0
1970-04-01,98.5,98.88,97.12,97.12,12500,1.45514133250535,1.46075507571705,1.43475458084182,1.43475458084182,846137.741053736,0.0,1.0
1970-04-02,99.75,99.75,98.63,98.63,16000,1.47360759307014,1.47360759307014,1.45706182360409,1.45706182360409,1083056.30854878,0.0,1.0
1970-04-03,99.0,100.0,99.0,99.75,9300,1.46252783673127,1.4773008451831,1.46252783673127,1.47360759307014,629526.479343978,0.0,1.0
1970-04-06,99.75,99.87,98.88,99.0,9400,1.47360759307014,1.47538035408436,1.46075507571705,1.46252783673127,636295.581272409,0.0,1.0
1970-04-07,100.75,100.75,99.75,99.75,15700,1.48838060152197,1.48838060152197,1.47360759307014,1.47360759307014,1062749.00276349,0.0,1.0
1970-04-08,101.13,101.37,100.5,100.75,16100,1.49399434473367,1.49753986676211,1.48468734940901,1.48838060152197,1089825.41047721,0.0,1.0
1970-04-09,102.0,102.25,101.0,101.13,14600,1.50684686208676,1.51054011419972,1.49207385363493,1.49399434473367,988288.881550762,0.0,1.0
1970-04-10,105.5,106.75,102.63,102.63,22400,1.55855239166817,1.57701865223296,1.51615385741141,1.51615385741141,1516278.83196829,0.0,1.0
1970-04-13,107.5,107.63,104.75,105.5,22900,1.58809840857183,1.59001889967057,1.54747263532929,1.55855239166817,1550124.34161044,0.0,1.0
1970-04-14,105.63,107.38,104.0,107.38,17300,1.56047288276691,1.58632564755761,1.53639287899042,1.58632564755761,1171054.63361837,0.0,1.0
1970-04-15,106.5,107.38,105.13,105.63,15200,1.57332540012,1.58632564755761,1.55308637854099,1.56047288276691,1028903.49312134,0.0,1.0
1970-04-16,108.25,109.38,107.0,107.0,26900,1.5991781649107,1.61587166446127,1.58071190434591,1.58071190434591,1820888.41874764,0.0,1.0
1970-04-17,110.25,110.25,108.0,108.25,25400,1.62872418181436,1.62872418181436,1.59548491279774,1.5991781649107,1719351.8898212,0.0,1.0
1970-04-20,111.88,112.0,110.25,110.25,21400,1.65280418559085,1.65457694660507,1.62872418181436,1.62872418181436,1448587.81268399,0.0,1.0
1970-04-21,110.5,113.5,110.25,111.88,19500,1.63241743392732,1.67673645928282,1.62872418181436,1.65280418559085,1319974.87604383,0.0,1.0
1970-04-22,111.88,112.75,109.5,110.5,20100,1.65280418559085,1.66565670294394,1.61764442547549,1.63241743392732,1360589.48761441,0.0,1.0
1970-04-23,111.63,112.25,110.75,111.88,31900,1.64911093347789,1.65827019871803,1.63611068604028,1.65280418559085,2159343.51516913,0.0,1.0
1970-04-24,111.88,112.25,111.25,111.63,16500,1.65280418559085,1.65827019871803,1.6434971902662,1.64911093347789,1116901.81819093,0.0,1.0
1970-04-27,111.0,113.37,110.5,111.88,32500,1.63980393815324,1.67481596818408,1.63241743392732,1.65280418559085,2199958.12673971,0.0,1.0
1970-04-28,106.75,111.25,106.5,111.0,38500,1.57701865223296,1.6434971902662,1.57332540012,1.63980393815324,2606104.2424455,0.0,1.0
1970-04-29,109.25,109.25,105.87,106.75,50400,1.61395117336253,1.61395117336253,1.56401840479534,1.57701865223296,3411627.37192867,0.0,1.0
1970-04-30,109.0,109.0,107.25,109.0,13400,1.61025792124958,1.61025792124958,1.58440515645887,1.61025792124958,907059.658409602,0.0,1.0
1970-05-01,109.0,109.5,107.75,109.0,16200,1.61025792124958,1.61764442547549,1.59179166068479,1.61025792124958,1096594.51240564,0.0,1.0
1970-05-04,105.13,109.12,105.13,109.0,19000,1.55308637854099,1.6120306822638,1.55308637854099,1.61025792124958,1286129.36640168,0.0,1.0
1970-05-05,105.5,107.5,105.0,105.13,20300,1.55855239166817,1.58809840857183,1.55116588744225,1.55308637854099,1374127.69147126,0.0,1.0
1970-05-06,111.25,111.25,106.88,106.88,33300,1.6434971902662,1.6434971902662,1.57893914333169,1.57893914333169,2254110.94216715,0.0,1.0
1970-05-07,112.25,113.0,111.0,111.25,21700,1.65827019871803,1.6693499550569,1.63980393815324,1.6434971902662,1468895.11846928,0.0,1.0
1970-05-08,111.5,113.0,111.25,112.25,19300,1.64719044237915,1.6693499550569,1.6434971902662,1.65827019871803,1306436.67218697,0.0,1.0
1970-05-11,109.88,112.25,109.88,111.5,18400,1.62325816868719,1.65827019871803,1.62325816868719,1.64719044237915,1245514.7548311,0.0,1.0
1970-05-12,108.37,110.5,108.37,109.88,16100,1.60095092592492,1.63241743392732,1.60095092592492,1.62325816868719,1089825.41047721,0.0,1.0
1970-05-13,107.0,108.5,104.62,108.37,21500,1.58071190434591,1.60287141702366,1.54555214423056,1.60095092592492,1455356.91461243,0.0,1.0
1970-05-14,107.5,107.5,104.12,107.0,24500,1.58809840857183,1.58809840857183,1.53816564000464,1.58071190434591,1658429.97246532,0.0,1.0
1970-05-15,109.0,109.5,105.75,107.5,33200,1.61025792124958,1.61764442547549,1.56224564378112,1.58809840857183,2247341.84023872,0.0,1.0
1970-05-18,110.5,110.5,108.5,109.0,13200,1.63241743392732,1.63241743392732,1.60287141702366,1.61025792124958,893521.454552746,0.0,1.0
1970-05-19,109.63,110.13,109.38,110.13,12700,1.61956491657423,1.62695142080014,1.61587166446127,1.62695142080014,859675.944910595,0.0,1.0
1970-05-20,107.38,108.75,107.38,108.75,12200,1.58632564755761,1.60656466913662,1.58632564755761,1.60656466913662,825830.435268446,0.0,1.0
1970-05-21,105.5,108.25,104.62,107.38,43600,1.55855239166817,1.5991781649107,1.54555214423056,1.58632564755761,2951328.44079542,0.0,1.0
1970-05-22,104.75,106.75,104.12,105.5,19500,1.54747263532929,1.57701865223296,1.53816564000464,1.55855239166817,1319974.87604383,0.0,1.0
1970-05-26,100.25,102.63,100.25,100.88,18700,1.48099409729605,1.51615385741141,1.48099409729605,1.49030109262071,1265822.06061639,0.0,1.0
1970-05-27,104.75,105.87,100.25,100.25,57000,1.54747263532929,1.56401840479534,1.48099409729605,1.48099409729605,3858388.09920504,0.0,1.0
1970-05-28,108.75,109.25,105.5,105.5,45300,1.60656466913662,1.61395117336253,1.55855239166817,1.55855239166817,3066403.17357873,0.0,1.0
1970-05-29,116.0,116.0,107.75,108.75,34400,1.71366898041239,1.71366898041239,1.59179166068479,1.60656466913662,2328571.06337988,0.0,1.0
1970-06-01,115.0,116.0,113.5,116.0,48700,1.69889597196056,1.71366898041239,1.67673645928282,1.71366898041239,3296552.63914536,0.0,1.0
1970-06-02,114.5,115.5,113.12,115.0,29000,1.69150946773465,1.70628247618648,1.67112271607112,1.69889597196056,1963039.55924466,0.0,1.0
1970-06-03,116.0,118.25,113.5,114.5,28400,1.71366898041239,1.74690824942901,1.67673645928282,1.69150946773465,1922424.94767409,0.0,1.0
1970-06-04,114.5,117.5,114.5,116.0,19700,1.69150946773465,1.73582849309014,1.69150946773465,1.71366898041239,1333513.07990068,0.0,1.0
1970-06-05,112.87,114.75,112.13,114.5,26400,1.66742946395816,1.6952027198476,1.65649743770381,1.69150946773465,1787042.90910549,0.0,1.0
1970-06-08,115.0,117.5,112.62,112.87,17900,1.69889597196056,1.73582849309014,1.6637362118452,1.66742946395816,1211669.24518895,0.0,1.0
1970-06-09,116.38,116.63,115.12,115.12,11900,1.71928272362409,1.72297597573705,1.70066873297478,1.70066873297478,805523.129483155,0.0,1.0
1970-06-10,115.5,116.5,115.12,116.38,11900,1.70628247618648,1.72105548463831,1.70066873297478,1.71928272362409,805523.129483155,0.0,1.0
1970-06-11,114.0,115.0,112.13,115.0,18300,1.68412296350873,1.69889597196056,1.65649743770381,1.69889597196056,1238745.65290267,0.0,1.0
1970-06-12,116.25,116.25,112.62,114.0,21300,1.71736223252535,1.71736223252535,1.6637362118452,1.68412296350873,1441818.71075557,0.0,1.0
1970-06-15,116.0,117.37,114.25,116.25,35000,1.71366898041239,1.7339080019914,1.68781621562169,1.71736223252535,2369185.67495046,0.0,1.0
1970-06-16,119.0,119.5,116.0,116.0,31700,1.75798800576789,1.7653745099938,1.71366898041239,1.71366898041239,2145805.31131227,0.0,1.0
1970-06-17,116.88,118.88,116.88,118.88,26900,1.72666922785,1.75621524475367,1.72666922785,1.75621524475367,1820888.41874764,0.0,1.0
1970-06-18,119.37,119.5,116.25,116.88,23200,1.76345401889506,1.7653745099938,1.71736223252535,1.72666922785,1570431.64739574,0.0,1.0
1970-06-19,120.0,121.5,119.75,119.75,34800,1.77276101421972,1.79492052689746,1.76906776210676,1.76906776210676,2355647.4710936,0.0,1.0
1970-06-22,121.25,121.5,119.25,120.0,59600,1.79122727478451,1.79492052689746,1.76168125788084,1.77276101421972,4034384.7493442,0.0,1.0
1970-06-23,117.87,121.0,117.87,121.0,24400,1.74129450621732,1.78753402267155,1.74129450621732,1.78753402267155,1651660.87053689,0.0,1.0
1970-06-24,117.0,118.63,116.5,117.87,34600,1.72844198886422,1.75252199264071,1.72105548463831,1.74129450621732,2342109.26723674,0.0,1.0
1970-06-25,118.12,119.5,116.75,117.0,20200,1.74498775833027,1.7653745099938,1.72474873675127,1.72844198886422,1367358.58954284,0.0,1.0
1970-06-26,116.88,118.75,116.88,118.12,6500,1.72666922785,1.75429475365493,1.72666922785,1.74498775833027,439991.625347943,0.0,1.0
1970-06-29,115.0,116.5,114.38,116.5,23100,1.69889597196056,1.72105548463831,1.68973670672043,1.72105548463831,1563662.5454673,0.0,1.0
1970-06-30,113.88,116.5,113.5,115.0,22900,1.68235020249451,1.72105548463831,1.67673645928282,1.69889597196056,1550124.34161044,0.0,1.0
1970-07-01,116.5,116.75,113.5,113.88,11300,1.72105548463831,1.72474873675127,1.67673645928282,1.68235020249451,764908.517912576,0.0,1.0
1970-07-02,116.5,117.25,115.75,116.5,9100,1.72105548463831,1.73213524097718,1.70997572829943,1.72105548463831,615988.275487119,0.0,1.0
1970-07-06,112.25,115.75,111.5,115.75,20200,1.65827019871803,1.70997572829943,1.64719044237915,1.70997572829943,1367358.58954283,0.0,1.0
1970-07-07,111.0,114.0,111.0,112.25,31000,1.63980393815324,1.68412296350873,1.63980393815324,1.65827019871803,2098421.59781326,0.0,1.0
1970-07-08,115.25,115.25,111.12,111.12,13700,1.70258922407352,1.70258922407352,1.64157669916746,1.64157669916746,927366.964194894,0.0,1.0
1970-07-09,120.12,120.5,116.75,116.75,23500,1.77453377523394,1.78014751844563,1.72474873675127,1.72474873675127,1590738.95318102,0.0,1.0
1970-07-10,119.5,120.38,119.13,120.12,10000,1.7653745099938,1.77837475743141,1.75990849686662,1.77453377523394,676910.192842989,0.0,1.0
1970-07-13,119.87,121.25,119.62,119.62,12700,1.77084052312098,1.79122727478451,1.76714727100802,1.76714727100802,859675.944910594,0.0,1.0
1970-07-14,120.0,121.0,119.0,119.87,10600,1.77276101421972,1.78753402267155,1.75798800576789,1.77084052312098,717524.804413566,0.0,1.0
1970-07-15,123.0,124.5,120.0,120.0,37400,1.81708003957521,1.83923955225296,1.77276101421972,1.77276101421972,2531644.12123278,0.0,1.0
1970-07-16,122.75,123.25,121.75,123.0,18100,1.81338678746225,1.82077329168817,1.79861377901042,1.81708003957521,1225207.44904581,0.0,1.0
1970-07-17,123.38,123.38,122.25,122.75,16500,1.8226937827869,1.8226937827869,1.80600028323634,1.81338678746225,1116901.81819093,0.0,1.0
1970-07-20,121.25,123.13,121.0,123.13,16800,1.79122727478451,1.81900053067395,1.78753402267155,1.81900053067395,1137209.12397622,0.0,1.0
1970-07-21,118.0,119.5,117.25,119.5,19100,1.74321499731605,1.7653745099938,1.73213524097718,1.7653745099938,1292898.46833011,0.0,1.0
1970-07-22,119.13,120.25,117.0,118.0,41500,1.75990849686662,1.77645426633267,1.72844198886422,1.74321499731605,2809177.30029841,0.0,1.0
1970-07-23,122.37,123.0,118.88,119.13,20800,1.80777304425056,1.81708003957521,1.75621524475367,1.75990849686662,1407973.20111341,0.0,1.0
1970-07-24,122.0,122.37,120.5,122.37,15600,1.80230703112338,1.80777304425056,1.78014751844563,1.80777304425056,1055979.90083506,0.0,1.0
1970-07-27,121.5,122.0,120.88,122.0,7000,1.79492052689746,1.80230703112338,1.78576126165733,1.80230703112338,473837.134990093,0.0,1.0
1970-07-28,122.88,123.0,121.25,121.5,16700,1.81530727856099,1.81708003957521,1.79122727478451,1.79492052689746,1130440.02204779,0.0,1.0
1970-07-29,124.0,124.88,123.87,123.87,27200,1.83185304802704,1.84485329546465,1.8299325569283,1.8299325569283,1841195.72453293,0.0,1.0
1970-07-30,123.75,124.37,123.25,124.0,8300,1.82815979591408,1.83731906115422,1.82077329168817,1.83185304802704,561835.460059681,0.0,1.0
1970-07-31,122.5,124.12,122.25,123.75,15100,1.80969353534929,1.83362580904126,1.80600028323634,1.82815979591408,1022134.39119291,0.0,1.0
1970-08-03,121.25,122.0,120.0,122.0,9900,1.79122727478451,1.80230703112338,1.77276101421972,1.80230703112338,670141.090914557,0.0,1.0
1970-08-04,122.25,122.5,120.0,121.25,6600,1.80600028323634,1.80969353534929,1.77276101421972,1.79122727478451,446760.727276371,0.0,1.0
1970-08-05,120.63,122.0,120.5,122.0,5700,1.78206800954437,1.80230703112338,1.78014751844563,1.80230703112338,385838.809920503,0.0,1.0
1970-08-06,119.75,120.88,119.5,120.63,7100,1.76906776210676,1.78576126165733,1.7653745099938,1.78206800954437,480606.236918521,0.0,1.0
1970-08-07,119.25,121.25,119.0,119.75,7600,1.76168125788084,1.79122727478451,1.75798800576789,1.76906776210676,514451.746560672,0.0,1.0
1970-08-10,115.75,118.5,115.5,118.5,11400,1.70997572829943,1.75060150154197,1.70628247618648,1.75060150154197,771677.619841009,0.0,1.0
1970-08-11,116.25,116.75,115.0,115.75,20700,1.71736223252535,1.72474873675127,1.69889597196056,1.70997572829943,1401204.09918499,0.0,1.0
1970-08-12,116.0,117.0,116.0,116.25,6900,1.71366898041239,1.72844198886422,1.71366898041239,1.71736223252535,467068.033061663,0.0,1.0
1970-08-13,117.0,117.0,115.5,116.0,6400,1.72844198886422,1.72844198886422,1.70628247618648,1.71366898041239,433222.523419514,0.0,1.0
1970-08-14,118.0,118.0,117.25,117.25,7600,1.74321499731605,1.74321499731605,1.73213524097718,1.73213524097718,514451.746560673,0.0,1.0
1970-08-17,118.75,118.75,117.25,118.0,5100,1.75429475365493,1.75429475365493,1.73213524097718,1.74321499731605,345224.198349924,0.0,1.0
1970-08-18,119.87,120.25,118.75,118.75,14900,1.77084052312098,1.77645426633267,1.75429475365493,1.75429475365493,1008596.18733605,0.0,1.0
1970-08-19,120.5,120.75,119.25,119.87,15700,1.78014751844563,1.78384077055859,1.76168125788084,1.77084052312098,1062749.00276349,0.0,1.0
1970-08-20,123.5,123.5,120.0,120.5,20900,1.82446654380112,1.82446654380112,1.77276101421972,1.78014751844563,1414742.30304185,0.0,1.0
1970-08-21,126.5,126.5,124.0,124.0,32700,1.86878556915662,1.86878556915662,1.83185304802704,1.83185304802704,2213496.33059657,0.0,1.0
1970-08-24,128.0,128.0,126.5,126.5,32800,1.89094508183436,1.89094508183436,1.86878556915662,1.86878556915662,2220265.43252501,0.0,1.0
1970-08-25,127.0,127.88,126.0,127.88,31800,1.87617207338253,1.88917232082014,1.8613990649307,1.88917232082014,2152574.41324071,0.0,1.0
1970-08-26,126.37,127.5,126.0,127.0,24600,1.86686507805788,1.88355857760845,1.8613990649307,1.87617207338253,1665199.07439375,0.0,1.0
1970-08-27,125.88,126.0,124.37,126.0,9800,1.85962630391648,1.8613990649307,1.83731906115422,1.8613990649307,663371.98898613,0.0,1.0
1970-08-28,124.75,126.87,124.5,125.88,15200,1.84293280436591,1.8742515822838,1.83923955225296,1.85962630391648,1028903.49312134,0.0,1.0
1970-08-31,125.25,125.63,124.75,124.75,9700,1.85031930859183,1.85593305180352,1.84293280436591,1.84293280436591,656602.887057698,0.0,1.0
1970-09-01,125.0,125.75,125.0,125.25,13100,1.84662605647887,1.85770581281774,1.84662605647887,1.85031930859183,886752.352624315,0.0,1.0
1970-09-02,125.25,125.25,124.25,125.0,23400,1.85031930859183,1.85031930859183,1.83554630014,1.84662605647887,1583969.85125259,0.0,1.0
1970-09-03,125.0,125.88,125.0,125.25,24400,1.84662605647887,1.85962630391648,1.84662605647887,1.85031930859183,1651660.87053689,0.0,1.0
1970-09-04,124.75,125.0,124.0,125.0,38000,1.84293280436591,1.84662605647887,1.83185304802704,1.84662605647887,2572258.73280336,0.0,1.0
1970-09-08,126.37,126.37,124.37,124.75,11500,1.86686507805788,1.86686507805788,1.83731906115422,1.84293280436591,778446.721769437,0.0,1.0
1970-09-09,123.75,127.5,123.75,126.37,11300,1.82815979591408,1.88355857760845,1.82815979591408,1.86686507805788,764908.517912578,0.0,1.0
1970-09-10,121.75,124.5,120.25,123.75,19800,1.79861377901042,1.83923955225296,1.77645426633267,1.82815979591408,1340282.18182912,0.0,1.0
1970-09-11,122.0,122.75,121.5,121.75,6000,1.80230703112338,1.81338678746225,1.79492052689746,1.79861377901042,406146.115705793,0.0,1.0
1970-09-14,121.75,122.75,120.75,122.0,12400,1.79861377901042,1.81338678746225,1.78384077055859,1.80230703112338,839368.639125306,0.0,1.0
1970-09-15,120.5,120.5,119.5,120.5,11600,1.78014751844563,1.78014751844563,1.7653745099938,1.78014751844563,785215.823697867,0.0,1.0
1970-09-16,121.0,121.75,119.75,120.5,11500,1.78753402267155,1.79861377901042,1.76906776210676,1.78014751844563,778446.721769436,0.0,1.0
1970-09-17,121.0,122.37,120.0,121.0,15700,1.78753402267155,1.80777304425056,1.77276101421972,1.78753402267155,1062749.00276349,0.0,1.0
1970-09-18,120.0,122.37,119.0,121.0,19700,1.77276101421972,1.80777304425056,1.75798800576789,1.78753402267155,1333513.07990068,0.0,1.0
1970-09-21,119.75,121.25,119.0,120.0,14900,1.76906776210676,1.79122727478451,1.75798800576789,1.77276101421972,1008596.18733605,0.0,1.0
1970-09-22,118.5,119.75,118.0,119.75,48500,1.75060150154197,1.76906776210676,1.74321499731605,1.76906776210676,3283014.43528849,0.0,1.0
1970-09-23,119.25,119.37,118.0,118.5,28100,1.76168125788084,1.76345401889506,1.74321499731605,1.75060150154197,1902117.6418888,0.0,1.0
1970-09-24,119.87,120.25,118.63,119.25,10100,1.77084052312098,1.77645426633267,1.75252199264071,1.76168125788084,683679.294771418,0.0,1.0
1970-09-25,119.87,119.87,119.0,119.87,9900,1.77084052312098,1.77084052312098,1.75798800576789,1.77084052312098,670141.090914558,0.0,1.0
1970-09-28,118.88,119.5,118.5,119.5,9400,1.75621524475367,1.7653745099938,1.75060150154197,1.7653745099938,636295.581272408,0.0,1.0
1970-09-29,119.62,119.87,118.0,118.88,10700,1.76714727100802,1.77084052312098,1.74321499731605,1.75621524475367,724293.906341998,0.0,1.0
1970-09-30,118.88,120.25,118.88,119.62,12400,1.75621524475367,1.77645426633267,1.75621524475367,1.76714727100802,839368.639125304,0.0,1.0
1970-10-01,117.25,119.0,117.25,118.88,12900,1.73213524097718,1.75798800576789,1.73213524097718,1.75621524475367,873214.148767456,0.0,1.0
1970-10-02,117.62,117.87,117.25,117.25,9400,1.73760125410436,1.74129450621732,1.73213524097718,1.73213524097718,636295.581272409,0.0,1.0
1970-10-05,120.0,120.0,117.62,117.62,15000,1.77276101421972,1.77276101421972,1.73760125410436,1.73760125410436,1015365.28926448,0.0,1.0
1970-10-06,120.12,121.25,119.5,120.0,8200,1.77453377523394,1.79122727478451,1.7653745099938,1.77276101421972,555066.358131249,0.0,1.0
1970-10-07,118.5,120.5,117.5,120.12,18100,1.75060150154197,1.78014751844563,1.73582849309014,1.77453377523394,1225207.44904581,0.0,1.0
1970-10-08,117.25,118.0,116.75,118.0,18700,1.73213524097718,1.74321499731605,1.72474873675127,1.74321499731605,1265822.06061639,0.0,1.0
1970-10-09,116.0,116.88,115.75,116.88,23700,1.71366898041239,1.72666922785,1.70997572829943,1.72666922785,1604277.15703788,0.0,1.0
1970-10-12,115.88,115.88,114.0,115.88,12700,1.71189621939817,1.71189621939817,1.68412296350873,1.71189621939817,859675.944910597,0.0,1.0
1970-10-13,115.5,116.13,114.63,115.88,8400,1.70628247618648,1.71558947151113,1.69342995883338,1.71189621939817,568604.561988109,0.0,1.0
1970-10-14,117.37,118.0,115.62,115.62,13400,1.7339080019914,1.74321499731605,1.7080552372007,1.7080552372007,907059.658409605,0.0,1.0
1970-10-15,117.75,118.25,117.5,117.5,13900,1.7395217452031,1.74690824942901,1.73582849309014,1.73582849309014,940905.168051752,0.0,1.0
1970-10-16,116.63,117.75,116.63,117.75,15400,1.72297597573705,1.7395217452031,1.72297597573705,1.7395217452031,1042441.6969782,0.0,1.0
1970-10-19,116.88,117.12,116.5,116.63,6400,1.72666922785,1.73021474987844,1.72105548463831,1.72297597573705,433222.523419514,0.0,1.0
1970-10-20,119.0,119.0,116.63,116.88,11700,1.75798800576789,1.75798800576789,1.72297597573705,1.72666922785,791984.925626294,0.0,1.0
1970-10-21,119.5,121.0,119.37,119.37,13800,1.7653745099938,1.78753402267155,1.76345401889506,1.76345401889506,934136.066123324,0.0,1.0
1970-10-22,118.5,119.28,118.0,119.28,12000,1.75060150154197,1.7621244481344,1.74321499731605,1.7621244481344,812292.231411586,0.0,1.0
1970-10-23,118.0,118.25,117.62,118.25,4700,1.74321499731605,1.74690824942901,1.73760125410436,1.74690824942901,318147.790636205,0.0,1.0
1970-10-26,117.12,118.0,117.0,118.0,8000,1.73021474987844,1.74321499731605,1.72844198886422,1.74321499731605,541528.154274392,0.0,1.0
1970-10-27,116.38,116.88,115.75,116.88,20400,1.71928272362409,1.72666922785,1.70997572829943,1.72666922785,1380896.7933997,0.0,1.0
1970-10-28,118.0,118.0,116.0,116.38,16700,1.74321499731605,1.74321499731605,1.71366898041239,1.71928272362409,1130440.02204779,0.0,1.0
1970-10-29,116.5,118.12,116.13,118.0,29300,1.72105548463831,1.74498775833027,1.71558947151113,1.74321499731605,1983346.86502995,0.0,1.0
1970-10-30,117.12,117.5,116.5,116.5,4900,1.73021474987844,1.73582849309014,1.72105548463831,1.72105548463831,331685.994493065,0.0,1.0
1970-11-02,118.63,118.88,117.0,117.12,12100,1.75252199264071,1.75621524475367,1.72844198886422,1.73021474987844,819061.333340015,0.0,1.0
1970-11-03,121.0,121.0,118.5,118.63,16300,1.78753402267155,1.78753402267155,1.75060150154197,1.75252199264071,1103363.61433407,0.0,1.0
1970-11-04,122.25,123.0,121.62,121.62,23900,1.80600028323634,1.81708003957521,1.79669328791168,1.79669328791168,1617815.36089474,0.0,1.0
1970-11-05,122.75,123.0,121.38,122.25,15800,1.81338678746225,1.81708003957521,1.79314776588324,1.80600028323634,1069518.10469192,0.0,1.0
1970-11-06,120.75,122.88,120.75,122.75,22200,1.78384077055859,1.81530727856099,1.78384077055859,1.81338678746225,1502740.62811143,0.0,1.0
1970-11-09,123.5,123.75,121.0,121.0,28700,1.82446654380112,1.82815979591408,1.78753402267155,1.78753402267155,1942732.25345938,0.0,1.0
1970-11-10,124.0,125.0,123.5,123.5,24000,1.83185304802704,1.84662605647887,1.82446654380112,1.82446654380112,1624584.46282317,0.0,1.0
1970-11-11,123.87,125.25,123.5,124.0,13400,1.8299325569283,1.85031930859183,1.82446654380112,1.83185304802704,907059.658409606,0.0,1.0
1970-11-12,121.25,123.0,121.25,123.0,11600,1.79122727478451,1.81708003957521,1.79122727478451,1.81708003957521,785215.823697864,0.0,1.0
1970-11-13,118.75,120.5,118.5,120.5,13200,1.75429475365493,1.78014751844563,1.75060150154197,1.78014751844563,893521.454552743,0.0,1.0
1970-11-16,121.0,121.0,118.5,118.75,6900,1.78753402267155,1.78753402267155,1.75060150154197,1.75429475365493,467068.033061661,0.0,1.0
1970-11-17,120.0,122.37,120.0,121.0,10700,1.77276101421972,1.80777304425056,1.77276101421972,1.78753402267155,724293.906341996,0.0,1.0
1970-11-18,117.12,118.75,117.0,118.75,43700,1.73021474987844,1.75429475365493,1.72844198886422,1.75429475365493,2958097.54272387,0.0,1.0
1970-11-19,116.5,117.87,116.5,117.12,11300,1.72105548463831,1.74129450621732,1.72105548463831,1.73021474987844,764908.517912576,0.0,1.0
1970-11-20,118.75,118.75,116.88,116.88,19000,1.75429475365493,1.75429475365493,1.72666922785,1.72666922785,1286129.36640168,0.0,1.0
1970-11-23,121.75,122.25,119.5,119.5,24300,1.79861377901042,1.80600028323634,1.7653745099938,1.7653745099938,1644891.76860846,0.0,1.0
1970-11-24,122.75,123.25,120.25,121.75,18300,1.81338678746225,1.82077329168817,1.77645426633267,1.79861377901042,1238745.65290267,0.0,1.0
1970-11-25,122.88,124.0,122.5,122.75,15900,1.81530727856099,1.83185304802704,1.80969353534929,1.81338678746225,1076287.20662035,0.0,1.0
1970-11-27,123.38,123.38,122.12,122.88,9800,1.8226937827869,1.8226937827869,1.8040797921376,1.81530727856099,663371.98898613,0.0,1.0
1970-11-30,123.25,123.5,122.37,123.38,12800,1.82077329168817,1.82446654380112,1.80777304425056,1.8226937827869,866445.046839024,0.0,1.0
1970-12-01,122.12,122.75,120.75,122.75,27900,1.8040797921376,1.81338678746225,1.78384077055859,1.81338678746225,1888579.43803194,0.0,1.0
1970-12-02,125.0,125.0,121.0,122.12,27100,1.84662605647887,1.84662605647887,1.78753402267155,1.8040797921376,1834426.6226045,0.0,1.0
1970-12-03,125.0,126.0,124.75,125.0,15800,1.84662605647887,1.8613990649307,1.84293280436591,1.84662605647887,1069518.10469192,0.0,1.0
1970-12-04,127.12,127.5,124.75,125.0,26900,1.87794483439675,1.88355857760845,1.84293280436591,1.84662605647887,1820888.41874764,0.0,1.0
1970-12-07,127.25,127.75,125.5,127.12,16000,1.87986532549549,1.88725182972141,1.85401256070479,1.87794483439675,1083056.30854878,0.0,1.0
1970-12-08,125.63,127.25,125.63,127.25,10700,1.85593305180352,1.87986532549549,1.85593305180352,1.87986532549549,724293.906342,0.0,1.0
1970-12-09,126.12,126.5,124.25,125.63,22700,1.86317182594492,1.86878556915662,1.83554630014,1.85593305180352,1536586.13775359,0.0,1.0
1970-12-10,127.12,127.5,126.12,126.12,11500,1.87794483439675,1.88355857760845,1.86317182594492,1.86317182594492,778446.721769438,0.0,1.0
1970-12-11,129.0,129.25,127.5,127.5,23800,1.90571809028619,1.90941134239915,1.88355857760845,1.88355857760845,1611046.25896632,0.0,1.0
1970-12-14,128.0,128.87,128.0,128.87,27300,1.89094508183436,1.90379759918746,1.89094508183436,1.90379759918746,1847964.82646136,0.0,1.0
1970-12-15,128.0,128.87,127.88,128.0,18900,1.89094508183436,1.90379759918746,1.88917232082014,1.89094508183436,1279360.26447325,0.0,1.0
1970-12-16,128.37,128.75,127.88,128.0,10700,1.89641109496154,1.90202483817324,1.88917232082014,1.89094508183436,724293.906341998,0.0,1.0
1970-12-17,128.25,129.0,128.13,128.37,17500,1.89463833394732,1.90571809028619,1.8928655729331,1.89641109496154,1184592.83747523,0.0,1.0
1970-12-18,128.25,129.25,127.0,128.25,46700,1.89463833394732,1.90941134239915,1.87617207338253,1.89463833394732,3161170.60057676,0.0,1.0
1970-12-21,127.75,128.37,126.75,128.25,10100,1.88725182972141,1.89641109496154,1.87247882126958,1.89463833394732,683679.294771417,0.0,1.0
1970-12-22,127.38,128.25,127.0,127.75,17300,1.88178581659423,1.89463833394732,1.87617207338253,1.88725182972141,1171054.63361837,0.0,1.0
1970-12-23,128.25,128.75,127.25,127.38,19000,1.89463833394732,1.90202483817324,1.87986532549549,1.88178581659423,1286129.36640168,0.0,1.0
1970-12-24,130.25,130.25,128.75,128.75,13200,1.92418435085098,1.92418435085098,1.90202483817324,1.90202483817324,893521.454552746,0.0,1.0
1970-12-28,131.37,132.75,131.0,131.0,41200,1.94073012031703,1.96111687198056,1.93526410718986,1.93526410718986,2788869.99451312,0.0,1.0
1970-12-29,132.0,132.0,130.25,131.37,15800,1.95003711564169,1.95003711564169,1.92418435085098,1.94073012031703,1069518.10469192,0.0,1.0
1970-12-30,133.5,134.0,131.62,132.0,20200,1.97219662831943,1.97958313254535,1.94442337242999,1.95003711564169,1367358.58954284,0.0,1.0
1970-12-31,133.37,134.25,132.25,133.5,7700,1.9702761372207,1.98327638465831,1.95373036775465,1.97219662831943,521220.8484891,0.0,1.0
1971-01-04,131.75,132.63,131.62,132.63,6000,1.94634386352873,1.95934411096634,1.94442337242999,1.95934411096634,406146.115705793,0.0,1.0
1971-01-05,132.25,133.0,131.75,131.75,13700,1.95373036775465,1.96481012409352,1.94634386352873,1.94634386352873,927366.964194892,0.0,1.0
1971-01-06,135.0,135.25,132.75,132.75,11300,1.99435614099718,1.99804939311014,1.96111687198056,1.96111687198056,764908.517912577,0.0,1.0
1971-01-07,135.0,135.25,134.63,135.0,15300,1.99435614099718,1.99804939311014,1.98889012787,1.99435614099718,1035672.59504977,0.0,1.0
1971-01-08,134.75,134.75,134.13,134.75,12600,1.99066288888422,1.99066288888422,1.98150362364409,1.99066288888422,852906.842982167,0.0,1.0
1971-01-11,134.5,134.88,133.5,134.75,7200,1.98696963677127,1.99258337998296,1.97219662831943,1.99066288888422,487375.338846951,0.0,1.0
1971-01-12,134.25,135.0,134.0,134.5,8000,1.98327638465831,1.99435614099718,1.97958313254535,1.98696963677127,541528.15427439,0.0,1.0
1971-01-13,133.62,135.75,133.62,134.25,6900,1.97396938933365,2.00543589733605,1.97396938933365,1.98327638465831,467068.033061663,0.0,1.0
1971-01-14,133.0,133.75,132.5,133.62,12400,1.96481012409352,1.97588988043239,1.9574236198676,1.97396938933365,839368.639125305,0.0,1.0
1971-01-15,132.0,133.0,132.0,133.0,24700,1.95003711564169,1.96481012409352,1.95003711564169,1.96481012409352,1671968.17632218,0.0,1.0
1971-01-18,129.75,131.62,129.75,131.62,22900,1.91679784662507,1.94442337242999,1.91679784662507,1.94442337242999,1550124.34161044,0.0,1.0
1971-01-19,130.0,130.5,129.5,129.75,16700,1.92049109873803,1.92787760296394,1.91310459451211,1.91679784662507,1130440.02204779,0.0,1.0
1971-01-20,132.0,132.0,129.63,130.0,8500,1.95003711564169,1.95003711564169,1.91502508561085,1.92049109873803,575373.66391654,0.0,1.0
1971-01-21,132.75,133.0,132.13,132.13,10900,1.96111687198056,1.96481012409352,1.95195760674043,1.95195760674043,737832.110198858,0.0,1.0
1971-01-22,133.0,133.62,132.5,132.75,6500,1.96481012409352,1.97396938933365,1.9574236198676,1.96111687198056,439991.625347942,0.0,1.0
1971-01-25,132.75,133.37,132.0,133.0,9000,1.96111687198056,1.9702761372207,1.95003711564169,1.96481012409352,609219.17355869,0.0,1.0
1971-01-26,134.75,134.75,133.0,133.0,15200,1.99066288888422,1.99066288888422,1.96481012409352,1.96481012409352,1028903.49312134,0.0,1.0
1971-01-27,135.37,135.37,134.13,134.75,18700,1.99982215412436,1.99982215412436,1.98150362364409,1.99066288888422,1265822.06061639,0.0,1.0
1971-01-28,139.25,139.25,136.0,136.0,15300,2.05714142691746,2.05714142691746,2.00912914944901,2.00912914944901,1035672.59504977,0.0,1.0
1971-01-29,140.37,141.75,139.0,139.25,14800,2.07368719638351,2.09407394804704,2.0534481748045,2.05714142691746,1001827.08540762,0.0,1.0
1971-02-01,142.62,143.0,140.5,140.5,22300,2.10692646540013,2.11254020861183,2.07560768748225,2.07560768748225,1509509.73003987,0.0,1.0
1971-02-02,143.5,144.0,142.0,142.62,22000,2.11992671283774,2.12731321706366,2.09776720016,2.10692646540013,1489202.42425458,0.0,1.0
1971-02-03,143.75,144.0,141.75,143.5,16300,2.1236199649507,2.12731321706366,2.09407394804704,2.11992671283774,1103363.61433407,0.0,1.0
1971-02-04,144.5,144.87,143.5,143.75,23500,2.13469972128958,2.14016573441675,2.11992671283774,2.1236199649507,1590738.95318102,0.0,1.0
1971-02-05,145.25,148.0,144.25,144.5,35900,2.14577947762845,2.18640525087098,2.13100646917662,2.13469972128958,2430107.59230633,0.0,1.0
1971-02-08,145.0,145.0,143.25,145.0,12300,2.14208622551549,2.14208622551549,2.11623346072479,2.14208622551549,832599.537196876,0.0,1.0
1971-02-09,143.0,144.87,142.0,144.87,13200,2.11254020861183,2.14016573441675,2.09776720016,2.14016573441675,893521.454552744,0.0,1.0
1971-02-10,142.25,142.5,140.0,142.5,26900,2.10146045227296,2.10515370438591,2.06822118325634,2.10515370438591,1820888.41874764,0.0,1.0
1971-02-11,142.0,143.13,141.75,142.25,18000,2.09776720016,2.11446069971057,2.09407394804704,2.10146045227296,1218438.34711738,0.0,1.0
1971-02-12,140.75,142.0,140.5,142.0,4300,2.07930093959521,2.09776720016,2.07560768748225,2.09776720016,291071.382922485,0.0,1.0
1971-02-16,138.0,140.62,136.5,140.62,13600,2.03867516635267,2.07738044849647,2.01651565367493,2.07738044849647,920597.862266466,0.0,1.0
1971-02-17,139.0,139.0,136.5,138.0,25600,2.0534481748045,2.0534481748045,2.01651565367493,2.03867516635267,1732890.09367805,0.0,1.0
1971-02-18,137.13,138.0,134.75,138.0,30200,2.02582264899958,2.03867516635267,1.99066288888422,2.03867516635267,2044268.78238583,0.0,1.0
1971-02-19,138.0,138.0,136.63,137.13,9800,2.03867516635267,2.03867516635267,2.01843614477367,2.02582264899958,663371.98898613,0.0,1.0
1971-02-22,138.0,139.0,137.13,138.0,8400,2.03867516635267,2.0534481748045,2.02582264899958,2.03867516635267,568604.561988111,0.0,1.0
1971-02-23,138.5,138.88,137.62,138.0,10400,2.04606167057859,2.05167541379029,2.03306142314098,2.03867516635267,703986.600556708,0.0,1.0
1971-02-24,138.5,139.87,138.5,138.5,7000,2.04606167057859,2.0663006921576,2.04606167057859,2.04606167057859,473837.134990092,0.0,1.0
1971-02-25,138.88,138.88,138.12,138.5,6800,2.05167541379029,2.05167541379029,2.04044792736689,2.04606167057859,460298.931133231,0.0,1.0
1971-02-26,137.0,138.5,136.25,138.5,19200,2.02390215790084,2.04606167057859,2.01282240156197,2.04606167057859,1299667.57025854,0.0,1.0
1971-03-01,135.5,136.5,135.0,136.5,23300,2.0017426452231,2.01651565367493,1.99435614099718,2.01651565367493,1577200.74932416,0.0,1.0
1971-03-02,134.0,135.0,133.12,135.0,43600,1.97958313254535,1.99435614099718,1.96658288510774,1.99435614099718,2951328.44079543,0.0,1.0
1971-03-03,135.75,136.0,134.13,134.13,10900,2.00543589733605,2.00912914944901,1.98150362364409,1.98150362364409,737832.110198859,0.0,1.0
1971-03-04,137.75,137.87,135.5,135.75,14400,2.03498191423972,2.03675467525394,2.0017426452231,2.00543589733605,974750.677693902,0.0,1.0
1971-03-05,138.25,138.75,137.5,137.75,15100,2.04236841846563,2.04975492269155,2.03128866212676,2.03498191423972,1022134.39119291,0.0,1.0
1971-03-08,135.75,138.75,135.75,138.25,8000,2.00543589733605,2.04975492269155,2.00543589733605,2.04236841846563,541528.154274392,0.0,1.0
1971-03-09,136.25,137.0,135.62,135.75,16200,2.01282240156197,2.02390215790084,2.00351540623732,2.00543589733605,1096594.51240564,0.0,1.0
1971-03-10,137.0,137.25,136.25,136.25,17300,2.02390215790084,2.0275954100138,2.01282240156197,2.01282240156197,1171054.63361837,0.0,1.0
1971-03-11,139.25,139.62,137.25,137.25,24700,2.05714142691746,2.06260744004464,2.0275954100138,2.0275954100138,1671968.17632218,0.0,1.0
1971-03-12,139.5,139.75,138.25,139.25,12300,2.06083467903042,2.06452793114338,2.04236841846563,2.05714142691746,832599.537196876,0.0,1.0
1971-03-15,139.5,139.87,138.5,139.5,13400,2.06083467903042,2.0663006921576,2.04606167057859,2.06083467903042,907059.658409605,0.0,1.0
1971-03-16,140.5,140.75,140.0,140.0,12400,2.07560768748225,2.07930093959521,2.06822118325634,2.06822118325634,839368.639125306,0.0,1.0
1971-03-17,141.63,141.75,140.12,140.5,16500,2.09230118703282,2.09407394804704,2.06999394427056,2.07560768748225,1116901.81819093,0.0,1.0
1971-03-18,142.88,143.13,141.63,141.63,13100,2.11076744759761,2.11446069971057,2.09230118703282,2.09230118703282,886752.352624314,0.0,1.0
1971-03-19,144.62,145.38,143.38,143.38,18000,2.1364724823038,2.14769996872719,2.11815395182352,2.11815395182352,1218438.34711738,0.0,1.0
1971-03-22,144.0,144.75,143.5,144.62,14400,2.12731321706366,2.13839297340253,2.11992671283774,2.1364724823038,974750.677693903,0.0,1.0
1971-03-23,142.0,143.88,141.5,143.88,11600,2.09776720016,2.12554045604944,2.09038069593408,2.12554045604944,785215.823697866,0.0,1.0
1971-03-24,139.0,141.5,139.0,141.5,17100,2.0534481748045,2.09038069593408,2.0534481748045,2.09038069593408,1157516.42976151,0.0,1.0
1971-03-25,138.75,139.25,138.0,139.0,15800,2.04975492269155,2.05714142691746,2.03867516635267,2.0534481748045,1069518.10469192,0.0,1.0
1971-03-26,140.75,141.0,138.63,138.75,14300,2.07930093959521,2.08299419170817,2.04798216167733,2.04975492269155,967981.575765473,0.0,1.0
1971-03-29,139.75,140.5,139.5,140.5,8800,2.06452793114338,2.07560768748225,2.06083467903042,2.07560768748225,595680.969701829,0.0,1.0
1971-03-30,139.25,140.37,139.25,139.75,5300,2.05714142691746,2.07368719638351,2.05714142691746,2.06452793114338,358762.402206784,0.0,1.0
1971-03-31,138.5,139.62,138.12,139.25,6100,2.04606167057859,2.06260744004464,2.04044792736689,2.05714142691746,412915.217634223,0.0,1.0
1971-04-01,140.5,140.5,138.5,138.5,8900,2.07560768748225,2.07560768748225,2.04606167057859,2.04606167057859,602450.07163026,0.0,1.0
1971-04-02,140.25,141.0,140.0,140.5,10500,2.07191443536929,2.08299419170817,2.06822118325634,2.07560768748225,710755.702485139,0.0,1.0
1971-04-05,139.5,140.25,139.25,140.25,7000,2.06083467903042,2.07191443536929,2.05714142691746,2.07191443536929,473837.134990092,0.0,1.0
1971-04-06,141.13,141.25,138.25,139.5,16200,2.0849146828069,2.08668744382112,2.04236841846563,2.06083467903042,1096594.51240564,0.0,1.0
1971-04-07,143.75,144.5,141.75,141.75,14600,2.1236199649507,2.13469972128958,2.09407394804704,2.09407394804704,988288.881550764,0.0,1.0
1971-04-08,144.5,144.87,143.0,143.75,15900,2.13469972128958,2.14016573441675,2.11254020861183,2.1236199649507,1076287.20662035,0.0,1.0
1971-04-12,143.75,145.5,143.38,144.5,12500,2.1236199649507,2.14947272974141,2.11815395182352,2.13469972128958,846137.741053736,0.0,1.0
1971-04-13,144.75,145.25,144.25,144.25,19700,2.13839297340253,2.14577947762845,2.13100646917662,2.13100646917662,1333513.07990069,0.0,1.0
1971-04-14,144.0,144.75,143.25,144.75,24200,2.12731321706366,2.13839297340253,2.11623346072479,2.13839297340253,1638122.66668003,0.0,1.0
1971-04-15,145.25,145.25,144.0,144.0,15200,2.14577947762845,2.14577947762845,2.12731321706366,2.12731321706366,1028903.49312134,0.0,1.0
1971-04-16,145.63,146.0,145.0,145.25,11100,2.15139322084014,2.15685923396732,2.14208622551549,2.14577947762845,751370.314055719,0.0,1.0
1971-04-19,148.13,148.75,146.75,146.75,23300,2.18832574196972,2.19748500720986,2.16793899030619,2.16793899030619,1577200.74932416,0.0,1.0
1971-04-20,148.0,149.25,148.0,148.13,29600,2.18640525087098,2.20487151143577,2.18640525087098,2.18832574196972,2003654.17081525,0.0,1.0
1971-04-21,145.88,147.5,145.5,147.5,23100,2.1550864729531,2.17901874664507,2.14947272974141,2.17901874664507,1563662.5454673,0.0,1.0
1971-04-22,143.25,145.0,143.25,145.0,12300,2.11623346072479,2.14208622551549,2.11623346072479,2.14208622551549,832599.537196874,0.0,1.0
1971-04-23,145.0,146.0,143.0,143.25,29300,2.14208622551549,2.15685923396732,2.11254020861183,2.11623346072479,1983346.86502996,0.0,1.0
1971-04-26,143.38,145.5,143.25,145.0,11200,2.11815395182352,2.14947272974141,2.11623346072479,2.14208622551549,758139.415984149,0.0,1.0
1971-04-27,143.25,143.5,141.25,143.38,12300,2.11623346072479,2.11992671283774,2.08668744382112,2.11815395182352,832599.537196874,0.0,1.0
1971-04-28,144.75,145.0,143.5,143.5,8700,2.13839297340253,2.14208622551549,2.11992671283774,2.11992671283774,588911.867773401,0.0,1.0
1971-04-29,144.0,145.25,144.0,144.75,39100,2.12731321706366,2.14577947762845,2.12731321706366,2.13839297340253,2646718.85401608,0.0,1.0
1971-04-30,144.25,144.75,143.5,144.0,11200,2.13100646917662,2.13839297340253,2.11992671283774,2.12731321706366,758139.415984146,0.0,1.0
1971-05-03,143.0,144.62,141.87,144.25,9800,2.11254020861183,2.1364724823038,2.09584670906126,2.13100646917662,663371.988986128,0.0,1.0
1971-05-04,146.37,146.37,144.12,144.12,14700,2.1623252470945,2.1623252470945,2.12908597807788,2.12908597807788,995057.983479193,0.0,1.0
1971-05-05,148.25,148.25,145.88,146.37,14100,2.19009850298394,2.19009850298394,2.1550864729531,2.1623252470945,954443.371908614,0.0,1.0
1971-05-06,150.5,152.0,150.25,150.25,938200,2.22333777200056,2.24549728467831,2.2196445198876,2.2196445198876,63507714.2925292,0.0,1.0
1971-05-07,151.5,152.0,149.0,150.5,585600,2.23811078045239,2.24549728467831,2.20117825932281,2.22333777200056,39639860.8928854,0.0,1.0
1971-05-10,150.87,150.87,150.13,150.87,8400,2.22880378512774,2.22880378512774,2.21787175887338,2.22880378512774,568604.56198811,0.0,1.0
1971-05-11,149.0,151.25,148.5,150.87,17000,2.20117825932281,2.23441752833943,2.1937917550969,2.22880378512774,1150747.32783308,0.0,1.0
1971-05-12,148.0,149.0,147.25,149.0,13100,2.18640525087098,2.20117825932281,2.17532549453211,2.20117825932281,886752.352624316,0.0,1.0
1971-05-13,146.0,148.0,145.0,148.0,28200,2.15685923396732,2.18640525087098,2.14208622551549,2.18640525087098,1908886.74381723,0.0,1.0
1971-05-14,145.38,145.63,145.0,145.63,14400,2.14769996872719,2.15139322084014,2.14208622551549,2.15139322084014,974750.677693902,0.0,1.0
1971-05-17,144.0,145.63,144.0,145.38,20100,2.12731321706366,2.15139322084014,2.12731321706366,2.14769996872719,1360589.48761441,0.0,1.0
1971-05-18,143.63,144.37,143.5,144.0,7700,2.12184720393648,2.13277923019084,2.11992671283774,2.12731321706366,521220.848489102,0.0,1.0
1971-05-19,143.0,143.88,142.88,143.63,6800,2.11254020861183,2.12554045604944,2.11076744759761,2.12184720393648,460298.931133232,0.0,1.0
1971-05-20,143.5,144.12,143.25,143.25,8100,2.11992671283774,2.12908597807788,2.11623346072479,2.11623346072479,548297.256202822,0.0,1.0
1971-05-21,144.37,144.37,143.5,143.5,5300,2.13277923019084,2.13277923019084,2.11992671283774,2.11992671283774,358762.402206783,0.0,1.0
1971-05-24,143.88,145.0,143.75,144.37,18500,2.12554045604944,2.14208622551549,2.1236199649507,2.13277923019084,1252283.85675953,0.0,1.0
1971-05-25,143.5,143.88,142.88,143.88,20400,2.11992671283774,2.12554045604944,2.11076744759761,2.12554045604944,1380896.7933997,0.0,1.0
1971-05-26,143.38,143.5,142.75,143.5,4100,2.11815395182352,2.11992671283774,2.10884695649887,2.11992671283774,277533.179065626,0.0,1.0
1971-05-27,142.5,143.38,142.5,143.38,12900,2.10515370438591,2.11815395182352,2.10515370438591,2.11815395182352,873214.148767456,0.0,1.0
1971-05-28,141.87,142.25,140.75,142.25,10900,2.09584670906126,2.10146045227296,2.07930093959521,2.10146045227296,737832.110198857,0.0,1.0
1971-06-01,141.38,141.75,140.5,141.75,24700,2.08860793491986,2.09407394804704,2.07560768748225,2.09407394804704,1671968.17632218,0.0,1.0
1971-06-02,142.0,143.5,142.0,142.0,14500,2.09776720016,2.11992671283774,2.09776720016,2.09776720016,981519.779622332,0.0,1.0
1971-06-03,141.5,143.0,141.5,142.0,13200,2.09038069593408,2.11254020861183,2.09038069593408,2.09776720016,893521.454552746,0.0,1.0
1971-06-04,141.0,141.5,140.0,141.5,14800,2.08299419170817,2.09038069593408,2.06822118325634,2.09038069593408,1001827.08540762,0.0,1.0
1971-06-07,141.75,142.5,141.75,141.75,11700,2.09407394804704,2.10515370438591,2.09407394804704,2.09407394804704,791984.925626297,0.0,1.0
1971-06-08,140.62,142.0,140.0,141.75,18500,2.07738044849647,2.09776720016,2.06822118325634,2.09407394804704,1252283.85675953,0.0,1.0
1971-06-09,142.12,142.25,140.25,140.62,14800,2.09953996117422,2.10146045227296,2.07191443536929,2.07738044849647,1001827.08540762,0.0,1.0
1971-06-10,143.5,144.0,142.12,142.12,7900,2.11992671283774,2.12731321706366,2.09953996117422,2.09953996117422,534759.052345962,0.0,1.0
1971-06-11,144.0,144.0,143.0,143.5,12600,2.12731321706366,2.12731321706366,2.11254020861183,2.11992671283774,852906.842982165,0.0,1.0
1971-06-14,143.0,143.75,142.88,143.75,5800,2.11254020861183,2.1236199649507,2.11076744759761,2.1236199649507,392607.911848933,0.0,1.0
1971-06-15,142.0,143.0,142.0,143.0,10900,2.09776720016,2.11254020861183,2.09776720016,2.11254020861183,737832.110198857,0.0,1.0
1971-06-16,141.63,142.0,141.0,142.0,10800,2.09230118703282,2.09776720016,2.08299419170817,2.09776720016,731063.008270428,0.0,1.0
1971-06-17,141.75,143.0,141.25,141.63,17300,2.09407394804704,2.11254020861183,2.08668744382112,2.09230118703282,1171054.63361837,0.0,1.0
1971-06-18,140.25,141.75,140.25,141.75,11500,2.07191443536929,2.09407394804704,2.07191443536929,2.09407394804704,778446.721769438,0.0,1.0
1971-06-21,135.5,138.75,135.5,138.75,12900,2.0017426452231,2.04975492269155,2.0017426452231,2.04975492269155,873214.148767454,0.0,1.0
1971-06-22,137.75,138.5,135.37,135.5,15100,2.03498191423972,2.04606167057859,1.99982215412436,2.0017426452231,1022134.39119291,0.0,1.0
1971-06-23,137.75,138.5,137.62,137.75,19900,2.03498191423972,2.04606167057859,2.03306142314098,2.03498191423972,1347051.28375754,0.0,1.0
1971-06-24,137.0,138.25,137.0,137.75,4900,2.02390215790084,2.04236841846563,2.02390215790084,2.03498191423972,331685.994493065,0.0,1.0
1971-06-25,136.25,137.75,136.25,137.0,19100,2.01282240156197,2.03498191423972,2.01282240156197,2.02390215790084,1292898.46833011,0.0,1.0
1971-06-28,135.75,136.0,134.75,136.0,5300,2.00543589733605,2.00912914944901,1.99066288888422,2.00912914944901,358762.402206785,0.0,1.0
1971-06-29,137.75,137.75,135.75,135.75,7400,2.03498191423972,2.03498191423972,2.00543589733605,2.00543589733605,500913.54270381,0.0,1.0
1971-06-30,139.25,140.0,138.5,138.5,23600,2.05714142691746,2.06822118325634,2.04606167057859,2.04606167057859,1597508.05510945,0.0,1.0
1971-07-01,140.5,140.75,139.5,139.5,7300,2.07560768748225,2.07930093959521,2.06083467903042,2.06083467903042,494144.440775382,0.0,1.0
1971-07-02,140.5,140.62,140.25,140.5,6800,2.07560768748225,2.07738044849647,2.07191443536929,2.07560768748225,460298.931133232,0.0,1.0
1971-07-06,140.88,140.88,140.25,140.5,4500,2.08122143069395,2.08122143069395,2.07191443536929,2.07560768748225,304609.586779344,0.0,1.0
1971-07-07,141.0,142.5,140.75,140.88,9800,2.08299419170817,2.10515370438591,2.07930093959521,2.08122143069395,663371.988986128,0.0,1.0
1971-07-08,141.0,141.63,141.0,141.0,6800,2.08299419170817,2.09230118703282,2.08299419170817,2.08299419170817,460298.931133231,0.0,1.0
1971-07-09,142.25,142.5,141.5,141.5,8600,2.10146045227296,2.10515370438591,2.09038069593408,2.09038069593408,582142.765844969,0.0,1.0
1971-07-12,142.25,142.62,142.12,142.25,10400,2.10146045227296,2.10692646540013,2.09953996117422,2.10146045227296,703986.600556707,0.0,1.0
1971-07-13,140.5,142.75,140.5,142.25,14300,2.07560768748225,2.10884695649887,2.07560768748225,2.10146045227296,967981.575765474,0.0,1.0
1971-07-14,140.0,140.75,140.0,140.5,8300,2.06822118325634,2.07930093959521,2.06822118325634,2.07560768748225,561835.460059679,0.0,1.0
1971-07-15,140.62,141.0,140.5,140.5,7300,2.07738044849647,2.08299419170817,2.07560768748225,2.07560768748225,494144.440775382,0.0,1.0
1971-07-16,142.0,142.25,140.88,140.88,9300,2.09776720016,2.10146045227296,2.08122143069395,2.08122143069395,629526.479343979,0.0,1.0
1971-07-19,141.5,142.25,140.75,142.0,10600,2.09038069593408,2.10146045227296,2.07930093959521,2.09776720016,717524.804413569,0.0,1.0
1971-07-20,142.75,143.0,141.63,141.63,12100,2.10884695649887,2.11254020861183,2.09230118703282,2.09230118703282,819061.333340016,0.0,1.0
1971-07-21,142.75,143.25,142.25,142.75,5000,2.10884695649887,2.11623346072479,2.10146045227296,2.10884695649887,338455.096421494,0.0,1.0
1971-07-22,142.0,142.5,141.75,142.5,6600,2.09776720016,2.10515370438591,2.09407394804704,2.10515370438591,446760.727276372,0.0,1.0
1971-07-23,143.5,143.5,141.5,142.0,11900,2.11992671283774,2.11992671283774,2.09038069593408,2.09776720016,805523.129483158,0.0,1.0
1971-07-26,145.75,145.75,143.75,143.75,10800,2.15316598185436,2.15316598185436,2.1236199649507,2.1236199649507,731063.008270429,0.0,1.0
1971-07-27,145.0,145.63,144.75,145.63,8100,2.14208622551549,2.15139322084014,2.13839297340253,2.15139322084014,548297.256202821,0.0,1.0
1971-07-28,144.5,145.0,144.25,145.0,47000,2.13469972128958,2.14208622551549,2.13100646917662,2.14208622551549,3181477.90636204,0.0,1.0
1971-07-29,144.12,144.75,144.0,144.5,24000,2.12908597807788,2.13839297340253,2.12731321706366,2.13469972128958,1624584.46282317,0.0,1.0
1971-07-30,144.25,144.87,143.63,144.12,21400,2.13100646917662,2.14016573441675,2.12184720393648,2.12908597807788,1448587.81268399,0.0,1.0
1971-08-02,146.0,146.25,145.0,145.0,8400,2.15685923396732,2.16055248608028,2.14208622551549,2.14208622551549,568604.561988111,0.0,1.0
1971-08-03,144.87,146.25,144.25,146.0,22400,2.14016573441675,2.16055248608028,2.13100646917662,2.15685923396732,1516278.8319683,0.0,1.0
1971-08-04,144.75,145.75,144.5,144.87,15800,2.13839297340253,2.15316598185436,2.13469972128958,2.14016573441675,1069518.10469192,0.0,1.0
1971-08-05,144.87,145.0,144.5,144.75,6500,2.14016573441675,2.14208622551549,2.13469972128958,2.13839297340253,439991.625347943,0.0,1.0
1971-08-06,144.75,145.12,144.75,144.87,10000,2.13839297340253,2.14385898652971,2.13839297340253,2.14016573441675,676910.192842989,0.0,1.0
1971-08-09,143.63,144.75,143.63,144.75,7600,2.12184720393648,2.13839297340253,2.12184720393648,2.13839297340253,514451.746560672,0.0,1.0
1971-08-10,142.0,144.12,142.0,143.63,21000,2.09776720016,2.12908597807788,2.09776720016,2.12184720393648,1421511.40497027,0.0,1.0
1971-08-11,140.5,142.0,140.5,142.0,20800,2.07560768748225,2.09776720016,2.07560768748225,2.09776720016,1407973.20111342,0.0,1.0
1971-08-12,142.5,143.5,141.25,141.25,16000,2.10515370438591,2.11992671283774,2.08668744382112,2.08668744382112,1083056.30854878,0.0,1.0
1971-08-13,141.63,142.75,141.5,142.5,5800,2.09230118703282,2.10884695649887,2.09038069593408,2.10515370438591,392607.911848933,0.0,1.0
1971-08-16,147.12,148.0,147.0,147.0,37100,2.17340500343337,2.18640525087098,2.17163224241915,2.17163224241915,2511336.81544749,0.0,1.0
1971-08-17,149.0,149.37,146.13,147.12,31400,2.20117825932281,2.20664427244999,2.15877972506606,2.17340500343337,2125498.00552699,0.0,1.0
1971-08-18,148.38,149.0,147.25,149.0,12000,2.19201899408268,2.20117825932281,2.17532549453211,2.20117825932281,812292.231411586,0.0,1.0
1971-08-19,146.75,148.25,146.37,148.25,8200,2.16793899030619,2.19009850298394,2.1623252470945,2.19009850298394,555066.358131252,0.0,1.0
1971-08-20,147.75,148.5,146.87,146.87,9400,2.18271199875803,2.1937917550969,2.16971175132041,2.16971175132041,636295.581272408,0.0,1.0
1971-08-23,149.25,150.38,148.25,148.25,23600,2.20487151143577,2.22156501098634,2.19009850298394,2.19009850298394,1597508.05510945,0.0,1.0
1971-08-24,151.37,151.37,149.12,149.25,10900,2.23619028935365,2.23619028935365,2.20295102033703,2.20487151143577,737832.110198859,0.0,1.0
1971-08-25,152.0,152.25,150.38,151.37,15900,2.24549728467831,2.24919053679127,2.22156501098634,2.23619028935365,1076287.20662035,0.0,1.0
1971-08-26,152.38,152.5,151.37,152.0,13200,2.25111102789,2.25288378890422,2.23619028935365,2.24549728467831,893521.454552746,0.0,1.0
1971-08-27,153.37,153.87,152.5,152.5,19400,2.26573630625732,2.27312281048323,2.25288378890422,2.25288378890422,1313205.7741154,0.0,1.0
1971-08-30,152.5,153.0,152.25,153.0,8400,2.25288378890422,2.26027029313014,2.24919053679127,2.26027029313014,568604.561988111,0.0,1.0
1971-08-31,151.75,152.5,151.25,152.5,10100,2.24180403256535,2.25288378890422,2.23441752833943,2.25288378890422,683679.294771418,0.0,1.0
1971-09-01,152.25,152.38,151.0,151.75,6400,2.24919053679127,2.25111102789,2.23072427622648,2.24180403256535,433222.523419512,0.0,1.0
1971-09-02,153.5,154.0,152.0,152.25,15700,2.26765679735605,2.27504330158197,2.24549728467831,2.24919053679127,1062749.00276349,0.0,1.0
1971-09-03,155.0,155.0,153.5,153.5,15600,2.2898163100338,2.2898163100338,2.26765679735605,2.26765679735605,1055979.90083506,0.0,1.0
1971-09-07,156.75,157.5,155.25,155.25,23300,2.3156690748245,2.32674883116338,2.29350956214676,2.29350956214676,1577200.74932417,0.0,1.0
1971-09-08,157.75,157.87,156.88,156.88,8400,2.33044208327634,2.33221484429056,2.31758956592324,2.31758956592324,568604.561988109,0.0,1.0
1971-09-09,157.0,158.0,157.0,157.75,6400,2.31936232693746,2.33413533538929,2.31936232693746,2.33044208327634,433222.523419513,0.0,1.0
1971-09-10,156.5,157.13,156.0,157.0,6600,2.31197582271155,2.3212828180362,2.30458931848563,2.31936232693746,446760.727276372,0.0,1.0
1971-09-13,156.0,156.75,156.0,156.5,8600,2.30458931848563,2.3156690748245,2.30458931848563,2.31197582271155,582142.76584497,0.0,1.0
1971-09-14,154.75,156.25,154.75,156.0,22400,2.28612305792084,2.30828257059859,2.28612305792084,2.30458931848563,1516278.8319683,0.0,1.0
1971-09-15,154.12,154.75,154.0,154.75,7900,2.27681606259619,2.28612305792084,2.27504330158197,2.28612305792084,534759.052345961,0.0,1.0
1971-09-16,154.0,154.88,153.87,154.12,6900,2.27504330158197,2.28804354901958,2.27312281048323,2.27681606259619,467068.033061662,0.0,1.0
1971-09-17,155.0,155.5,154.0,154.0,20400,2.2898163100338,2.29720281425972,2.27504330158197,2.27504330158197,1380896.7933997,0.0,1.0
1971-09-20,155.0,155.62,154.75,155.0,23800,2.2898163100338,2.29897557527394,2.28612305792084,2.2898163100338,1611046.25896631,0.0,1.0
1971-09-21,154.5,155.5,154.5,155.0,15300,2.28242980580788,2.29720281425972,2.28242980580788,2.2898163100338,1035672.59504977,0.0,1.0
1971-09-22,152.75,154.38,152.63,154.38,14100,2.25657704101718,2.28065704479366,2.25480428000296,2.28065704479366,954443.371908614,0.0,1.0
1971-09-23,153.0,153.25,152.13,152.75,14800,2.26027029313014,2.2639635452431,2.24741777577705,2.25657704101718,1001827.08540762,0.0,1.0
1971-09-24,153.0,154.25,153.0,153.0,10900,2.26027029313014,2.27873655369493,2.26027029313014,2.26027029313014,737832.110198857,0.0,1.0
1971-09-27,152.5,153.0,152.5,153.0,7800,2.25288378890422,2.26027029313014,2.25288378890422,2.26027029313014,527989.950417532,0.0,1.0
1971-09-28,153.0,153.0,152.75,152.75,8200,2.26027029313014,2.26027029313014,2.25657704101718,2.25657704101718,555066.35813125,0.0,1.0
1971-09-29,152.63,153.5,152.63,153.0,6900,2.25480428000296,2.26765679735605,2.25480428000296,2.26027029313014,467068.033061662,0.0,1.0
1971-09-30,154.25,154.25,152.75,152.75,7900,2.27873655369493,2.27873655369493,2.25657704101718,2.25657704101718,534759.05234596,0.0,1.0
1971-10-01,155.5,155.5,153.75,154.25,5700,2.29720281425972,2.29720281425972,2.27135004946901,2.27873655369493,385838.809920503,0.0,1.0
1971-10-04,155.62,156.75,155.62,155.62,14800,2.29897557527394,2.3156690748245,2.29897557527394,2.29897557527394,1001827.08540762,0.0,1.0
1971-10-05,154.0,155.75,154.0,155.62,9300,2.27504330158197,2.30089606637267,2.27504330158197,2.29897557527394,629526.479343979,0.0,1.0
1971-10-06,156.0,156.0,154.0,154.0,14000,2.30458931848563,2.30458931848563,2.27504330158197,2.27504330158197,947674.269980185,0.0,1.0
1971-10-07,155.87,157.25,155.37,156.0,16400,2.30266882738689,2.32305557905042,2.29528232316098,2.30458931848563,1110132.7162625,0.0,1.0
1971-10-08,155.25,156.5,155.25,155.87,11700,2.29350956214676,2.31197582271155,2.29350956214676,2.30266882738689,791984.925626296,0.0,1.0
1971-10-11,154.63,155.25,154.12,155.25,4800,2.28435029690662,2.29350956214676,2.27681606259619,2.29350956214676,324916.892564635,0.0,1.0
1971-10-12,153.75,154.5,153.75,154.5,6500,2.27135004946901,2.28242980580788,2.27135004946901,2.28242980580788,439991.625347943,0.0,1.0
1971-10-13,154.0,154.25,153.37,153.75,5900,2.27504330158197,2.27873655369493,2.26573630625732,2.27135004946901,399377.013777363,0.0,1.0
1971-10-14,152.5,153.62,152.5,153.62,8400,2.25288378890422,2.26942955837027,2.25288378890422,2.26942955837027,568604.561988111,0.0,1.0
1971-10-15,152.38,152.5,151.88,152.5,5400,2.25111102789,2.25288378890422,2.24372452366409,2.25288378890422,365531.504135214,0.0,1.0
1971-10-18,151.5,153.25,151.5,152.38,8800,2.23811078045239,2.2639635452431,2.23811078045239,2.25111102789,595680.96970183,0.0,1.0
1971-10-19,152.0,152.0,150.63,151.5,14700,2.24549728467831,2.24549728467831,2.2252582630993,2.23811078045239,995057.983479192,0.0,1.0
1971-10-20,152.0,153.25,151.75,152.0,14600,2.24549728467831,2.2639635452431,2.24180403256535,2.24549728467831,988288.881550762,0.0,1.0
1971-10-21,152.0,152.0,151.0,152.0,9700,2.24549728467831,2.24549728467831,2.23072427622648,2.24549728467831,656602.887057698,0.0,1.0
1971-10-22,150.63,152.5,150.5,152.0,16700,2.2252582630993,2.25288378890422,2.22333777200056,2.24549728467831,1130440.02204779,0.0,1.0
1971-10-25,150.75,151.0,150.25,150.63,4200,2.22703102411352,2.23072427622648,2.2196445198876,2.2252582630993,284302.280994055,0.0,1.0
1971-10-26,149.5,151.37,149.5,150.75,8200,2.20856476354873,2.23619028935365,2.20856476354873,2.22703102411352,555066.358131251,0.0,1.0
1971-10-27,147.63,148.5,147.25,148.5,13100,2.18093923774381,2.1937917550969,2.17532549453211,2.1937917550969,886752.352624313,0.0,1.0
1971-10-28,148.0,149.25,147.75,147.75,8200,2.18640525087098,2.20487151143577,2.18271199875803,2.18271199875803,555066.358131251,0.0,1.0
1971-10-29,147.75,148.0,147.12,148.0,2900,2.18271199875803,2.18640525087098,2.17340500343337,2.18640525087098,196303.955924466,0.0,1.0
1971-11-01,144.37,147.5,144.25,147.5,9600,2.13277923019084,2.17901874664507,2.13100646917662,2.17901874664507,649833.785129268,0.0,1.0
1971-11-02,145.25,145.5,143.0,144.37,9800,2.14577947762845,2.14947272974141,2.11254020861183,2.13277923019084,663371.988986128,0.0,1.0
1971-11-03,146.62,147.0,145.0,145.25,16000,2.16601849920746,2.17163224241915,2.14208622551549,2.14577947762845,1083056.30854878,0.0,1.0
1971-11-04,145.25,147.38,145.25,146.62,13600,2.14577947762845,2.17724598563085,2.14577947762845,2.16601849920746,920597.862266464,0.0,1.0
1971-11-05,145.75,146.25,144.5,145.25,11700,2.15316598185436,2.16055248608028,2.13469972128958,2.14577947762845,791984.925626298,0.0,1.0
1971-11-08,146.0,146.5,146.0,146.0,4800,2.15685923396732,2.16424573819324,2.15685923396732,2.15685923396732,324916.892564635,0.0,1.0
1971-11-09,146.38,146.63,145.75,146.0,252000,2.16247297717902,2.16616622929197,2.15316598185436,2.15685923396732,17058136.8596433,0.0,1.0
1971-11-10,146.0,146.88,145.5,146.38,183800,2.15685923396732,2.16985948140493,2.14947272974141,2.16247297717902,12441609.3444541,0.0,1.0
1971-11-11,146.0,146.62,145.88,146.0,6000,2.15685923396732,2.16601849920746,2.1550864729531,2.15685923396732,406146.115705793,0.0,1.0
1971-11-12,143.88,145.63,143.0,145.63,8500,2.12554045604944,2.15139322084014,2.11254020861183,2.15139322084014,575373.66391654,0.0,1.0
1971-11-15,140.0,143.75,140.0,143.75,16500,2.06822118325634,2.1236199649507,2.06822118325634,2.1236199649507,1116901.81819093,0.0,1.0
1971-11-16,141.0,141.63,140.0,140.0,11800,2.08299419170817,2.09230118703282,2.06822118325634,2.06822118325634,798754.027554725,0.0,1.0
1971-11-17,138.88,139.75,138.0,139.75,18300,2.05167541379029,2.06452793114338,2.03867516635267,2.06452793114338,1238745.65290267,0.0,1.0
1971-11-18,137.0,139.0,137.0,138.88,9200,2.02390215790084,2.0534481748045,2.02390215790084,2.05167541379029,622757.37741555,0.0,1.0
1971-11-19,133.5,137.0,133.5,137.0,15800,1.97219662831943,2.02390215790084,1.97219662831943,2.02390215790084,1069518.10469192,0.0,1.0
1971-11-22,133.75,134.25,133.5,133.5,9100,1.97588988043239,1.98327638465831,1.97219662831943,1.97219662831943,615988.27548712,0.0,1.0
1971-11-23,134.0,134.75,133.5,133.75,10500,1.97958313254535,1.99066288888422,1.97219662831943,1.97588988043239,710755.702485138,0.0,1.0
1971-11-24,133.75,134.38,133.75,134.0,3500,1.97588988043239,1.98519687575705,1.97588988043239,1.97958313254535,236918.567495046,0.0,1.0
1971-11-26,136.75,136.75,133.37,133.75,18000,2.02020890578788,2.02020890578788,1.9702761372207,1.97588988043239,1218438.34711738,0.0,1.0
1971-11-29,140.0,140.0,138.12,138.12,16100,2.06822118325634,2.06822118325634,2.04044792736689,2.04044792736689,1089825.41047721,0.0,1.0
1971-11-30,139.75,140.25,139.0,140.0,6700,2.06452793114338,2.07191443536929,2.0534481748045,2.06822118325634,453529.829204802,0.0,1.0
1971-12-01,142.25,142.37,140.37,140.37,9000,2.10146045227296,2.10323321328718,2.07368719638351,2.07368719638351,609219.173558688,0.0,1.0
1971-12-02,143.75,144.0,141.5,142.25,11900,2.1236199649507,2.12731321706366,2.09038069593408,2.10146045227296,805523.129483157,0.0,1.0
1971-12-03,143.0,144.25,143.0,143.75,6900,2.11254020861183,2.13100646917662,2.11254020861183,2.1236199649507,467068.033061662,0.0,1.0
1971-12-06,143.0,144.5,142.75,143.0,10100,2.11254020861183,2.13469972128958,2.10884695649887,2.11254020861183,683679.294771418,0.0,1.0
1971-12-07,142.25,143.0,140.75,143.0,26600,2.10146045227296,2.11254020861183,2.07930093959521,2.11254020861183,1800581.11296235,0.0,1.0
1971-12-08,140.5,142.37,140.5,142.25,6700,2.07560768748225,2.10323321328718,2.07560768748225,2.10146045227296,453529.829204803,0.0,1.0
1971-12-09,138.25,140.37,138.25,140.37,41200,2.04236841846563,2.07368719638351,2.04236841846563,2.07368719638351,2788869.99451311,0.0,1.0
1971-12-10,137.0,138.5,137.0,138.25,18100,2.02390215790084,2.04606167057859,2.02390215790084,2.04236841846563,1225207.44904581,0.0,1.0
1971-12-13,136.0,137.75,135.75,137.0,32700,2.00912914944901,2.03498191423972,2.00543589733605,2.02390215790084,2213496.33059657,0.0,1.0
1971-12-14,135.0,137.5,135.0,136.0,36100,1.99435614099718,2.03128866212676,1.99435614099718,2.00912914944901,2443645.79616319,0.0,1.0
1971-12-15,137.62,137.62,134.75,135.0,30500,2.03306142314098,2.03306142314098,1.99066288888422,1.99435614099718,2064576.08817111,0.0,1.0
1971-12-16,138.5,140.5,138.0,138.0,52300,2.04606167057859,2.07560768748225,2.03867516635267,2.03867516635267,3540240.30856883,0.0,1.0
1971-12-17,137.0,138.38,136.5,138.38,12900,2.02390215790084,2.04428890956437,2.01651565367493,2.04428890956437,873214.148767456,0.0,1.0
1971-12-20,138.75,139.38,138.5,138.5,39600,2.04975492269155,2.0590619180162,2.04606167057859,2.04606167057859,2680564.36365823,0.0,1.0
1971-12-21,144.25,145.0,139.0,139.0,78700,2.13100646917662,2.14208622551549,2.0534481748045,2.0534481748045,5327283.21767431,0.0,1.0
1971-12-22,144.75,145.0,143.75,144.25,20600,2.13839297340253,2.14208622551549,2.1236199649507,2.13100646917662,1394434.99725656,0.0,1.0
1971-12-23,142.75,145.25,142.75,144.75,53600,2.10884695649887,2.14577947762845,2.10884695649887,2.13839297340253,3628238.63363842,0.0,1.0
1971-12-27,143.5,143.75,142.75,142.75,10200,2.11992671283774,2.1236199649507,2.10884695649887,2.10884695649887,690448.39669985,0.0,1.0
1971-12-28,142.62,143.38,142.5,143.38,9700,2.10692646540013,2.11815395182352,2.10515370438591,2.11815395182352,656602.8870577,0.0,1.0
1971-12-29,144.87,144.87,143.38,143.38,15900,2.14016573441675,2.14016573441675,2.11815395182352,2.11815395182352,1076287.20662035,0.0,1.0
1971-12-30,145.0,145.63,144.75,144.87,6500,2.14208622551549,2.15139322084014,2.13839297340253,2.14016573441675,439991.625347943,0.0,1.0
1971-12-31,145.0,145.38,144.5,145.0,4900,2.14208622551549,2.14769996872719,2.13469972128958,2.14208622551549,331685.994493064,0.0,1.0
1972-01-03,144.5,145.38,144.5,145.0,6100,2.13469972128958,2.14769996872719,2.13469972128958,2.14208622551549,412915.217634222,0.0,1.0
1972-01-04,144.5,145.12,144.25,144.5,6900,2.13469972128958,2.14385898652971,2.13100646917662,2.13469972128958,467068.033061661,0.0,1.0
1972-01-05,146.0,146.75,145.12,145.12,22100,2.15685923396732,2.16793899030619,2.14385898652971,2.14385898652971,1495971.52618301,0.0,1.0
1972-01-06,146.62,147.25,146.0,146.0,12800,2.16601849920746,2.17532549453211,2.15685923396732,2.15685923396732,866445.046839024,0.0,1.0
1972-01-07,147.25,147.25,146.37,146.62,9200,2.17532549453211,2.17532549453211,2.1623252470945,2.16601849920746,622757.377415549,0.0,1.0
1972-01-10,147.0,147.25,146.13,147.25,6900,2.17163224241915,2.17532549453211,2.15877972506606,2.17532549453211,467068.033061663,0.0,1.0
1972-01-11,148.0,148.25,147.25,147.25,8200,2.18640525087098,2.19009850298394,2.17532549453211,2.17532549453211,555066.358131251,0.0,1.0
1972-01-12,150.0,150.75,148.5,148.5,41700,2.21595126777465,2.22703102411352,2.1937917550969,2.1937917550969,2822715.50415526,0.0,1.0
1972-01-13,150.38,150.63,150.13,150.13,12300,2.22156501098634,2.2252582630993,2.21787175887338,2.21787175887338,832599.537196876,0.0,1.0
1972-01-14,150.5,150.5,150.13,150.38,11100,2.22333777200056,2.22333777200056,2.21787175887338,2.22156501098634,751370.314055718,0.0,1.0
1972-01-17,151.12,151.25,150.13,150.5,12100,2.2324970372407,2.23441752833943,2.21787175887338,2.22333777200056,819061.333340015,0.0,1.0
1972-01-18,152.25,152.25,151.75,151.75,17100,2.24919053679127,2.24919053679127,2.24180403256535,2.24180403256535,1157516.42976151,0.0,1.0
1972-01-19,151.75,152.5,150.75,152.25,13000,2.24180403256535,2.25288378890422,2.22703102411352,2.24919053679127,879983.250695885,0.0,1.0
1972-01-20,152.13,152.75,151.62,151.75,16400,2.24741777577705,2.25657704101718,2.23988354146661,2.24180403256535,1110132.7162625,0.0,1.0
1972-01-21,152.38,152.5,151.37,152.13,13400,2.25111102789,2.25288378890422,2.23619028935365,2.24741777577705,907059.658409606,0.0,1.0
1972-01-24,152.13,152.88,151.75,152.38,22900,2.24741777577705,2.25849753211592,2.24180403256535,2.25111102789,1550124.34161044,0.0,1.0
1972-01-25,151.25,152.0,151.25,152.0,11100,2.23441752833943,2.24549728467831,2.23441752833943,2.24549728467831,751370.314055719,0.0,1.0
1972-01-26,150.63,151.12,150.5,151.12,2600,2.2252582630993,2.2324970372407,2.22333777200056,2.2324970372407,175996.650139177,0.0,1.0
1972-01-27,152.0,152.0,150.75,150.75,15400,2.24549728467831,2.24549728467831,2.22703102411352,2.22703102411352,1042441.6969782,0.0,1.0
1972-01-28,153.37,153.5,152.13,152.13,24800,2.26573630625732,2.26765679735605,2.24741777577705,2.24741777577705,1678737.27825061,0.0,1.0
1972-01-31,153.37,154.25,153.37,153.37,9000,2.26573630625732,2.27873655369493,2.26573630625732,2.26573630625732,609219.173558688,0.0,1.0
1972-02-01,153.5,153.75,153.12,153.37,8500,2.26765679735605,2.27135004946901,2.26204305414436,2.26573630625732,575373.663916541,0.0,1.0
1972-02-02,157.62,158.75,154.5,154.5,33300,2.3285215921776,2.34521509172817,2.28242980580788,2.28242980580788,2254110.94216715,0.0,1.0
1972-02-03,159.5,159.5,157.5,157.62,31800,2.35629484806704,2.35629484806704,2.32674883116338,2.3285215921776,2152574.4132407,0.0,1.0
1972-02-04,161.0,162.0,160.0,160.0,14300,2.37845436074479,2.39322736919662,2.36368135229295,2.36368135229295,967981.575765472,0.0,1.0
1972-02-07,160.0,161.88,160.0,161.0,18900,2.36368135229295,2.3914546081824,2.36368135229295,2.37845436074479,1279360.26447325,0.0,1.0
1972-02-08,161.25,161.25,159.25,160.0,25300,2.38214761285774,2.38214761285774,2.35260159595408,2.36368135229295,1712582.78789276,0.0,1.0
1972-02-09,162.62,163.0,161.0,161.25,11400,2.40238663443675,2.40800037764845,2.37845436074479,2.38214761285774,771677.619841008,0.0,1.0
1972-02-10,164.38,166.0,163.0,163.0,439700,2.42838712931197,2.45231940300394,2.40800037764845,2.40800037764845,29763741.1793063,0.0,1.0
1972-02-11,164.25,164.5,163.25,164.38,280500,2.42646663821324,2.43015989032619,2.41169362976141,2.42838712931197,18987330.9092458,0.0,1.0
1972-02-14,161.63,163.75,161.25,163.75,7500,2.38776135606944,2.41908013398732,2.38214761285774,2.41908013398732,507682.644632241,0.0,1.0
1972-02-15,160.0,161.5,160.0,161.5,9800,2.36368135229295,2.3858408649707,2.36368135229295,2.3858408649707,663371.98898613,0.0,1.0
1972-02-16,160.5,161.5,160.0,160.0,6200,2.37106785651887,2.3858408649707,2.36368135229295,2.36368135229295,419684.319562653,0.0,1.0
1972-02-17,160.12,162.0,160.12,160.5,15300,2.36545411330717,2.39322736919662,2.36545411330717,2.37106785651887,1035672.59504977,0.0,1.0
1972-02-18,160.5,161.25,160.5,160.5,9200,2.37106785651887,2.38214761285774,2.37106785651887,2.37106785651887,622757.377415549,0.0,1.0
1972-02-22,159.25,160.37,159.0,160.37,109300,2.35260159595408,2.36914736542013,2.34890834384112,2.36914736542013,7398628.40777387,0.0,1.0
1972-02-23,159.87,161.13,159.5,159.5,18900,2.36176086119422,2.38037485184352,2.35629484806704,2.35629484806704,1279360.26447325,0.0,1.0
1972-02-24,158.25,158.88,157.75,158.88,15400,2.33782858750225,2.3471355828269,2.33044208327634,2.3471355828269,1042441.6969782,0.0,1.0
1972-02-25,164.75,165.25,158.75,158.75,125600,2.43385314243915,2.44123964666507,2.34521509172817,2.34521509172817,8501992.02210794,0.0,1.0
1972-02-28,162.0,163.38,161.0,163.38,115700,2.39322736919662,2.41361412086014,2.37845436074479,2.41361412086014,7831850.93119337,0.0,1.0
1972-02-29,162.0,162.12,161.0,162.0,18700,2.39322736919662,2.39500013021084,2.37845436074479,2.39322736919662,1265822.06061639,0.0,1.0
1972-03-01,162.5,162.75,162.25,162.25,25900,2.40061387342253,2.40430712553549,2.39692062130957,2.39692062130957,1753197.39946334,0.0,1.0
1972-03-02,164.62,165.38,164.0,164.0,44400,2.43193265134041,2.44316013776381,2.42277338610028,2.42277338610028,3005481.25622287,0.0,1.0
1972-03-03,169.75,170.0,165.0,165.0,60400,2.50771818469831,2.51141143681126,2.43754639455211,2.43754639455211,4088537.56477165,0.0,1.0
1972-03-06,175.5,175.5,170.5,170.5,53000,2.59266298329634,2.59266298329634,2.51879794103718,2.51879794103718,3587624.02206783,0.0,1.0
1972-03-07,174.0,175.38,172.5,175.38,37800,2.57050347061859,2.59089022228212,2.54834395794084,2.59089022228212,2558720.5289465,0.0,1.0
1972-03-08,173.0,174.88,172.0,174.0,49500,2.55573046216676,2.5835037180562,2.54095745371493,2.57050347061859,3350705.45457279,0.0,1.0
1972-03-09,172.5,173.75,171.75,173.0,14700,2.54834395794084,2.56681021850563,2.53726420160197,2.55573046216676,995057.983479194,0.0,1.0
1972-03-10,170.0,172.25,169.75,172.25,28400,2.51141143681126,2.54465070582788,2.50771818469831,2.54465070582788,1922424.94767409,0.0,1.0
1972-03-13,168.0,169.62,167.5,169.62,21800,2.4818654199076,2.50579769359957,2.47447891568169,2.50579769359957,1475664.22039772,0.0,1.0
1972-03-14,169.0,169.5,167.5,168.0,17100,2.49663842835943,2.50402493258535,2.47447891568169,2.4818654199076,1157516.42976151,0.0,1.0
1972-03-15,169.25,170.75,168.75,169.0,14200,2.50033168047239,2.52249119315014,2.49294517624648,2.49663842835943,961212.473837044,0.0,1.0
1972-03-16,167.25,168.87,166.25,168.87,18600,2.47078566356873,2.4947179372607,2.4560126551169,2.4947179372607,1259052.95868796,0.0,1.0
1972-03-17,169.12,169.5,167.0,167.25,27100,2.49841118937365,2.50402493258535,2.46709241145577,2.47078566356873,1834426.6226045,0.0,1.0
1972-03-20,169.5,170.0,168.25,169.12,11000,2.50402493258535,2.51141143681126,2.48555867202056,2.49841118937365,744601.212127287,0.0,1.0
1972-03-21,166.87,168.0,166.0,168.0,25700,2.46517192035703,2.4818654199076,2.45231940300394,2.4818654199076,1739659.19560648,0.0,1.0
1972-03-22,167.0,167.25,165.63,166.87,9300,2.46709241145577,2.47078566356873,2.44685338987676,2.46517192035703,629526.47934398,0.0,1.0
1972-03-23,169.5,169.5,166.87,167.0,13100,2.50402493258535,2.50402493258535,2.46517192035703,2.46709241145577,886752.352624315,0.0,1.0
1972-03-24,170.0,171.0,169.62,169.62,8400,2.51141143681126,2.5261844452631,2.50579769359957,2.50579769359957,568604.561988111,0.0,1.0
1972-03-27,168.75,170.0,168.13,170.0,11500,2.49294517624648,2.51141143681126,2.48378591100634,2.51141143681126,778446.721769436,0.0,1.0
1972-03-28,169.12,169.88,168.63,168.75,7700,2.49841118937365,2.50963867579704,2.49117241523226,2.49294517624648,521220.848489102,0.0,1.0
1972-03-29,169.0,169.37,167.88,169.12,8200,2.49663842835943,2.50210444148661,2.48009265889338,2.49841118937365,555066.358131251,0.0,1.0
1972-03-30,169.88,170.25,168.75,169.0,21700,2.50963867579704,2.51510468892422,2.49294517624648,2.49663842835943,1468895.11846929,0.0,1.0
1972-04-03,169.75,171.75,169.75,169.88,20500,2.50771818469831,2.53726420160197,2.50771818469831,2.50963867579704,1387665.89532812,0.0,1.0
1972-04-04,170.75,171.5,169.0,169.75,8700,2.52249119315014,2.53357094948901,2.49663842835943,2.50771818469831,588911.867773399,0.0,1.0
1972-04-05,174.0,174.75,171.25,171.25,19300,2.57050347061859,2.58158322695746,2.52987769737605,2.52987769737605,1306436.67218697,0.0,1.0
1972-04-06,174.25,175.5,174.0,174.0,24700,2.57419672273155,2.59266298329634,2.57050347061859,2.57050347061859,1671968.17632218,0.0,1.0
1972-04-07,175.0,175.25,172.25,174.25,14700,2.58527647907042,2.58896973118338,2.54465070582788,2.57419672273155,995057.983479193,0.0,1.0
1972-04-10,174.25,176.5,174.25,175.0,19200,2.57419672273155,2.60743599174817,2.57419672273155,2.58527647907042,1299667.57025854,0.0,1.0
1972-04-11,173.25,174.5,172.75,174.25,36500,2.55942371427972,2.5778899748445,2.5520372100538,2.57419672273155,2470722.2038769,0.0,1.0
1972-04-12,172.12,173.75,171.75,173.25,14800,2.54273021472915,2.56681021850563,2.53726420160197,2.55942371427972,1001827.08540762,0.0,1.0
1972-04-13,171.0,172.5,170.5,172.12,7700,2.5261844452631,2.54834395794084,2.51879794103718,2.54273021472915,521220.8484891,0.0,1.0
1972-04-14,172.38,172.75,171.25,171.25,7300,2.54657119692662,2.5520372100538,2.52987769737605,2.52987769737605,494144.440775382,0.0,1.0
1972-04-17,171.37,172.0,171.0,172.0,3500,2.53165045839027,2.54095745371493,2.5261844452631,2.54095745371493,236918.567495046,0.0,1.0
1972-04-18,172.0,172.75,171.25,171.37,11000,2.54095745371493,2.5520372100538,2.52987769737605,2.53165045839027,744601.212127286,0.0,1.0
1972-04-19,171.13,173.0,171.0,172.0,252000,2.52810493636183,2.55573046216676,2.5261844452631,2.54095745371493,17058136.8596433,0.0,1.0
1972-04-20,172.75,172.75,170.5,171.13,151600,2.5520372100538,2.5520372100538,2.51879794103718,2.52810493636183,10261958.5234997,0.0,1.0
1972-04-21,170.88,173.37,170.25,172.75,11900,2.52441168424888,2.56119647529394,2.51510468892422,2.5520372100538,805523.129483155,0.0,1.0
1972-04-24,170.63,171.0,169.5,170.88,6100,2.52071843213592,2.5261844452631,2.50402493258535,2.52441168424888,412915.217634223,0.0,1.0
1972-04-25,169.25,170.0,169.0,170.0,8500,2.50033168047239,2.51141143681126,2.49663842835943,2.51141143681126,575373.663916541,0.0,1.0
1972-04-26,168.75,169.75,168.13,169.25,14900,2.49294517624648,2.50771818469831,2.48378591100634,2.50033168047239,1008596.18733605,0.0,1.0
1972-04-27,167.62,168.63,167.5,168.63,7700,2.47625167669591,2.49117241523226,2.47447891568169,2.49117241523226,521220.848489101,0.0,1.0
1972-04-28,168.25,169.0,167.75,167.75,10400,2.48555867202056,2.49663842835943,2.47817216779465,2.47817216779465,703986.600556708,0.0,1.0
1972-05-01,165.63,167.25,165.25,167.25,9300,2.44685338987676,2.47078566356873,2.44123964666507,2.47078566356873,629526.47934398,0.0,1.0
1972-05-02,164.25,166.13,163.75,165.63,10700,2.42646663821324,2.45423989410268,2.41908013398732,2.44685338987676,724293.906341997,0.0,1.0
1972-05-03,163.75,165.5,163.0,164.25,11800,2.41908013398732,2.44493289877803,2.40800037764845,2.42646663821324,798754.027554727,0.0,1.0
1972-05-04,163.5,164.0,162.75,163.75,10900,2.41538688187436,2.42277338610028,2.40430712553549,2.41908013398732,737832.110198859,0.0,1.0
1972-05-05,163.5,164.5,163.0,163.5,13700,2.41538688187436,2.43015989032619,2.40800037764845,2.41538688187436,927366.964194896,0.0,1.0
1972-05-08,161.5,163.12,161.0,163.12,10400,2.3858408649707,2.40977313866267,2.37845436074479,2.40977313866267,703986.600556708,0.0,1.0
1972-05-09,160.75,161.75,159.13,161.5,14000,2.37476110863183,2.38953411708366,2.35082883493986,2.3858408649707,947674.269980183,0.0,1.0
1972-05-10,161.75,163.25,159.75,160.75,9100,2.38953411708366,2.41169362976141,2.35998810018,2.37476110863183,615988.275487119,0.0,1.0
1972-05-11,161.38,162.0,160.5,161.75,11200,2.38406810395648,2.39322736919662,2.37106785651887,2.38953411708366,758139.415984148,0.0,1.0
1972-05-12,163.0,163.0,162.0,162.0,13400,2.40800037764845,2.40800037764845,2.39322736919662,2.39322736919662,907059.658409604,0.0,1.0
1972-05-15,163.38,163.75,162.62,163.0,11400,2.41361412086014,2.41908013398732,2.40238663443675,2.40800037764845,771677.619841008,0.0,1.0
1972-05-16,161.0,163.38,161.0,163.38,9900,2.37845436074479,2.41361412086014,2.37845436074479,2.41361412086014,670141.090914557,0.0,1.0
1972-05-17,160.75,160.88,160.25,160.88,5200,2.37476110863183,2.37668159973057,2.36737460440591,2.37668159973057,351993.300278354,0.0,1.0
1972-05-18,162.75,163.0,161.0,161.0,18600,2.40430712553549,2.40800037764845,2.37845436074479,2.37845436074479,1259052.95868796,0.0,1.0
1972-05-19,167.0,167.0,164.0,164.0,21200,2.46709241145577,2.46709241145577,2.42277338610028,2.42277338610028,1435049.60882714,0.0,1.0
1972-05-22,166.75,167.5,166.5,167.0,7900,2.46339915934281,2.47447891568169,2.45970590722986,2.46709241145577,534759.052345962,0.0,1.0
1972-05-23,165.25,166.75,165.0,166.75,13800,2.44123964666507,2.46339915934281,2.43754639455211,2.46339915934281,934136.066123323,0.0,1.0
1972-05-24,168.87,169.25,166.5,166.5,19600,2.4947179372607,2.50033168047239,2.45970590722986,2.45970590722986,1326743.97797226,0.0,1.0
1972-05-25,170.0,170.0,168.0,168.87,12800,2.51141143681126,2.51141143681126,2.4818654199076,2.4947179372607,866445.046839027,0.0,1.0
1972-05-26,171.0,171.0,169.5,170.0,8000,2.5261844452631,2.5261844452631,2.50402493258535,2.51141143681126,541528.15427439,0.0,1.0
1972-05-30,170.75,171.0,170.0,171.0,7300,2.52249119315014,2.5261844452631,2.51141143681126,2.5261844452631,494144.440775381,0.0,1.0
1972-05-31,170.25,170.75,169.0,170.75,10800,2.51510468892422,2.52249119315014,2.49663842835943,2.52249119315014,731063.008270428,0.0,1.0
1972-06-01,171.12,171.62,170.0,170.25,11700,2.52795720627732,2.53534371050323,2.51141143681126,2.51510468892422,791984.925626295,0.0,1.0
1972-06-02,172.12,172.5,170.75,171.12,11600,2.54273021472915,2.54834395794084,2.52249119315014,2.52795720627732,785215.823697865,0.0,1.0
1972-06-05,169.25,172.0,169.25,172.0,11800,2.50033168047239,2.54095745371493,2.50033168047239,2.54095745371493,798754.027554727,0.0,1.0
1972-06-06,168.75,170.25,168.0,169.25,6100,2.49294517624648,2.51510468892422,2.4818654199076,2.50033168047239,412915.217634222,0.0,1.0
1972-06-07,169.0,169.5,167.5,168.75,7000,2.49663842835943,2.50402493258535,2.47447891568169,2.49294517624648,473837.134990093,0.0,1.0
1972-06-08,169.12,170.75,168.75,169.0,12400,2.49841118937365,2.52249119315014,2.49294517624648,2.49663842835943,839368.639125307,0.0,1.0
1972-06-09,166.0,168.13,166.0,168.13,12100,2.45231940300394,2.48378591100634,2.45231940300394,2.48378591100634,819061.333340016,0.0,1.0
1972-06-12,166.38,167.0,165.38,166.0,4900,2.45793314621564,2.46709241145577,2.44316013776381,2.45231940300394,331685.994493064,0.0,1.0
1972-06-13,166.13,167.75,166.13,166.38,9400,2.45423989410268,2.47817216779465,2.45423989410268,2.45793314621564,636295.581272409,0.0,1.0
1972-06-14,170.75,170.75,166.5,166.5,11900,2.52249119315014,2.52249119315014,2.45970590722986,2.45970590722986,805523.129483156,0.0,1.0
1972-06-15,168.63,170.88,168.0,170.75,12100,2.49117241523226,2.52441168424888,2.4818654199076,2.52249119315014,819061.333340015,0.0,1.0
1972-06-16,167.12,168.25,167.0,168.25,2000,2.46886517246999,2.48555867202056,2.46709241145577,2.48555867202056,135382.038568598,0.0,1.0
1972-06-19,167.25,167.25,166.13,167.12,6600,2.47078566356873,2.47078566356873,2.45423989410268,2.46886517246999,446760.727276372,0.0,1.0
1972-06-20,170.0,170.0,168.63,168.63,9600,2.51141143681126,2.51141143681126,2.49117241523226,2.49117241523226,649833.78512927,0.0,1.0
1972-06-21,168.63,170.5,168.63,170.0,7700,2.49117241523226,2.51879794103718,2.49117241523226,2.51141143681126,521220.8484891,0.0,1.0
1972-06-22,168.75,169.0,167.5,168.63,6600,2.49294517624648,2.49663842835943,2.47447891568169,2.49117241523226,446760.727276372,0.0,1.0
1972-06-23,167.5,169.25,166.75,168.75,10100,2.47447891568169,2.50033168047239,2.46339915934281,2.49294517624648,683679.294771418,0.0,1.0
1972-06-26,168.0,168.0,166.5,167.5,9600,2.4818654199076,2.4818654199076,2.45970590722986,2.47447891568169,649833.78512927,0.0,1.0
1972-06-27,167.5,168.75,167.5,168.0,8400,2.47447891568169,2.49294517624648,2.47447891568169,2.4818654199076,568604.56198811,0.0,1.0
1972-06-28,167.0,167.5,166.0,167.5,10600,2.46709241145577,2.47447891568169,2.45231940300394,2.47447891568169,717524.804413568,0.0,1.0
1972-06-29,164.37,166.87,162.5,166.87,68000,2.42823939922746,2.46517192035703,2.40061387342253,2.46517192035703,4602989.31133232,0.0,1.0
1972-06-30,164.0,164.5,162.0,164.37,19000,2.42277338610028,2.43015989032619,2.39322736919662,2.42823939922746,1286129.36640168,0.0,1.0
1972-07-03,162.5,164.25,162.5,164.0,7600,2.40061387342253,2.42646663821324,2.40061387342253,2.42277338610028,514451.746560672,0.0,1.0
1972-07-05,163.0,163.75,162.62,162.62,12800,2.40800037764845,2.41908013398732,2.40238663443675,2.40238663443675,866445.046839025,0.0,1.0
1972-07-06,165.5,167.25,163.25,163.25,20000,2.44493289877803,2.47078566356873,2.41169362976141,2.41169362976141,1353820.38568597,0.0,1.0
1972-07-07,163.75,166.0,163.75,165.5,8700,2.41908013398732,2.45231940300394,2.41908013398732,2.44493289877803,588911.8677734,0.0,1.0
1972-07-10,163.5,165.75,163.5,163.75,10800,2.41538688187436,2.44862615089098,2.41538688187436,2.41908013398732,731063.008270429,0.0,1.0
1972-07-11,163.25,164.5,163.12,163.5,8400,2.41169362976141,2.43015989032619,2.40977313866267,2.41538688187436,568604.561988109,0.0,1.0
1972-07-12,164.37,165.5,163.63,163.63,9200,2.42823939922746,2.44493289877803,2.4173073729731,2.4173073729731,622757.377415548,0.0,1.0
1972-07-13,163.63,164.0,163.5,164.0,4400,2.4173073729731,2.42277338610028,2.41538688187436,2.42277338610028,297840.484850915,0.0,1.0
1972-07-14,164.62,164.62,163.0,163.63,9300,2.43193265134041,2.43193265134041,2.40800037764845,2.4173073729731,629526.47934398,0.0,1.0
1972-07-17,164.5,165.25,164.25,164.62,5000,2.43015989032619,2.44123964666507,2.42646663821324,2.43193265134041,338455.096421495,0.0,1.0
1972-07-18,162.75,163.25,160.0,163.25,22400,2.40430712553549,2.41169362976141,2.36368135229295,2.41169362976141,1516278.83196829,0.0,1.0
1972-07-19,163.75,164.75,163.12,163.12,19500,2.41908013398732,2.43385314243915,2.40977313866267,2.40977313866267,1319974.87604383,0.0,1.0
1972-07-20,162.0,163.12,162.0,163.12,6700,2.39322736919662,2.40977313866267,2.39322736919662,2.40977313866267,453529.829204802,0.0,1.0
1972-07-21,163.5,163.75,161.5,162.0,9400,2.41538688187436,2.41908013398732,2.3858408649707,2.39322736919662,636295.58127241,0.0,1.0
1972-07-24,165.75,165.75,163.25,163.5,10500,2.44862615089098,2.44862615089098,2.41169362976141,2.41538688187436,710755.702485139,0.0,1.0
1972-07-25,165.75,167.0,165.5,165.75,19900,2.44862615089098,2.46709241145577,2.44493289877803,2.44862615089098,1347051.28375755,0.0,1.0
1972-07-26,165.75,166.75,165.25,165.75,10400,2.44862615089098,2.46339915934281,2.44123964666507,2.44862615089098,703986.600556709,0.0,1.0
1972-07-27,166.5,166.75,166.0,166.0,4100,2.45970590722986,2.46339915934281,2.45231940300394,2.45231940300394,277533.179065625,0.0,1.0
1972-07-28,167.25,167.25,166.13,166.5,7700,2.47078566356873,2.47078566356873,2.45423989410268,2.45970590722986,521220.848489101,0.0,1.0
1972-07-31,166.0,167.0,166.0,167.0,7800,2.45231940300394,2.46709241145577,2.45231940300394,2.46709241145577,527989.950417531,0.0,1.0
1972-08-01,167.5,167.5,165.88,166.0,9800,2.47447891568169,2.47447891568169,2.45054664198972,2.45231940300394,663371.988986128,0.0,1.0
1972-08-02,167.5,169.0,167.5,167.5,10300,2.47447891568169,2.49663842835943,2.47447891568169,2.47447891568169,697217.498628277,0.0,1.0
1972-08-03,169.75,170.25,169.25,169.25,12400,2.50771818469831,2.51510468892422,2.50033168047239,2.50033168047239,839368.639125305,0.0,1.0
1972-08-04,172.5,173.5,170.25,170.25,18000,2.54834395794084,2.56311696639267,2.51510468892422,2.51510468892422,1218438.34711738,0.0,1.0
1972-08-07,175.0,175.0,172.5,172.5,18300,2.58527647907042,2.58527647907042,2.54834395794084,2.54834395794084,1238745.65290267,0.0,1.0
1972-08-08,174.75,175.62,173.5,175.0,18300,2.58158322695746,2.59443574431055,2.56311696639267,2.58527647907042,1238745.65290267,0.0,1.0
1972-08-09,174.0,174.75,173.62,174.75,6000,2.57050347061859,2.58158322695746,2.56488972740689,2.58158322695746,406146.115705793,0.0,1.0
1972-08-10,175.25,175.5,174.25,174.25,11000,2.58896973118338,2.59266298329634,2.57419672273155,2.57419672273155,744601.212127286,0.0,1.0
1972-08-11,180.0,180.25,176.0,176.0,28600,2.65914152132957,2.66283477344253,2.60004948752225,2.60004948752225,1935963.15153095,0.0,1.0
1972-08-14,183.25,184.38,182.5,182.5,20800,2.70715379879802,2.72384729834859,2.69607404245915,2.69607404245915,1407973.20111342,0.0,1.0
1972-08-15,182.25,184.13,182.25,183.25,28100,2.69238079034619,2.72015404623564,2.69238079034619,2.70715379879802,1902117.6418888,0.0,1.0
1972-08-16,180.5,182.0,179.5,182.0,15600,2.66652802555549,2.68868753823324,2.65175501710366,2.68868753823324,1055979.90083506,0.0,1.0
1972-08-17,181.0,181.5,180.25,180.5,15000,2.67391452978141,2.68130103400732,2.66283477344253,2.66652802555549,1015365.28926448,0.0,1.0
1972-08-18,181.12,181.38,180.5,181.0,10800,2.67568729079563,2.6795282729931,2.66652802555549,2.67391452978141,731063.008270426,0.0,1.0
1972-08-21,180.5,181.38,180.12,181.12,4900,2.66652802555549,2.6795282729931,2.66091428234379,2.67568729079563,331685.994493064,0.0,1.0
1972-08-22,180.75,180.87,180.12,180.5,12300,2.67022127766845,2.67199403868267,2.66091428234379,2.66652802555549,832599.537196875,0.0,1.0
1972-08-23,180.25,180.75,179.75,180.75,14600,2.66283477344253,2.67022127766845,2.65544826921662,2.67022127766845,988288.881550764,0.0,1.0
1972-08-24,178.25,180.75,178.25,180.25,19900,2.63328875653887,2.67022127766845,2.63328875653887,2.66283477344253,1347051.28375755,0.0,1.0
1972-08-25,178.25,179.25,178.0,178.25,12600,2.63328875653887,2.6480617649907,2.62959550442591,2.63328875653887,852906.842982166,0.0,1.0
1972-08-28,178.5,179.0,178.25,178.25,6900,2.63698200865183,2.64436851287774,2.63328875653887,2.63328875653887,467068.033061662,0.0,1.0
1972-08-29,179.5,179.5,177.75,178.5,10600,2.65175501710366,2.65175501710366,2.62590225231295,2.63698200865183,717524.804413568,0.0,1.0
1972-08-30,179.5,181.0,179.5,179.5,12700,2.65175501710366,2.67391452978141,2.65175501710366,2.65175501710366,859675.944910595,0.0,1.0
1972-08-31,180.25,180.5,179.13,179.5,6100,2.66283477344253,2.66652802555549,2.64628900397648,2.65175501710366,412915.217634223,0.0,1.0
1972-09-01,182.25,182.75,181.25,181.25,18000,2.69238079034619,2.69976729457211,2.67760778189436,2.67760778189436,1218438.34711738,0.0,1.0
1972-09-05,183.0,183.12,181.75,182.25,8700,2.70346054668507,2.70523330769929,2.68499428612028,2.69238079034619,588911.867773399,0.0,1.0
1972-09-06,182.13,182.87,182.13,182.87,6400,2.69060802933197,2.70154005558633,2.69060802933197,2.70154005558633,433222.523419513,0.0,1.0
1972-09-07,182.25,183.0,182.13,182.13,7600,2.69238079034619,2.70346054668507,2.69060802933197,2.69060802933197,514451.746560672,0.0,1.0
1972-09-08,181.63,182.0,181.63,182.0,4500,2.68322152510606,2.68868753823324,2.68322152510606,2.68868753823324,304609.586779345,0.0,1.0
1972-09-11,181.12,182.0,181.12,181.63,9700,2.67568729079563,2.68868753823324,2.67568729079563,2.68322152510606,656602.887057698,0.0,1.0
1972-09-12,178.5,181.12,178.12,181.12,10200,2.63698200865183,2.67568729079563,2.63136826544013,2.67568729079563,690448.396699848,0.0,1.0
1972-09-13,178.62,179.5,177.63,178.5,12400,2.63875476966605,2.65175501710366,2.62412949129873,2.63698200865183,839368.639125305,0.0,1.0
1972-09-14,175.5,178.62,175.38,178.62,8800,2.59266298329634,2.63875476966605,2.59089022228212,2.63875476966605,595680.969701829,0.0,1.0
1972-09-15,176.0,176.0,175.25,175.5,8900,2.60004948752225,2.60004948752225,2.58896973118338,2.59266298329634,602450.07163026,0.0,1.0
1972-09-18,173.0,176.0,172.0,176.0,9500,2.55573046216676,2.60004948752225,2.54095745371493,2.60004948752225,643064.683200839,0.0,1.0
1972-09-19,174.25,174.5,173.0,173.0,11900,2.57419672273155,2.5778899748445,2.55573046216676,2.55573046216676,805523.129483155,0.0,1.0
1972-09-20,175.0,175.75,174.25,174.25,7500,2.58527647907042,2.59635623540929,2.57419672273155,2.57419672273155,507682.644632241,0.0,1.0
1972-09-21,174.5,175.0,173.13,175.0,7000,2.5778899748445,2.58527647907042,2.5576509532655,2.58527647907042,473837.134990093,0.0,1.0
1972-09-22,173.5,174.0,172.63,174.0,11600,2.56311696639267,2.57050347061859,2.55026444903958,2.57050347061859,785215.823697868,0.0,1.0
1972-09-25,167.5,173.37,167.5,173.37,35000,2.47447891568169,2.56119647529394,2.47447891568169,2.56119647529394,2369185.67495046,0.0,1.0
1972-09-26,165.5,166.75,163.5,166.75,612200,2.44493289877803,2.46339915934281,2.41538688187436,2.46339915934281,41440442.0058477,0.0,1.0
1972-09-27,166.0,166.0,165.0,165.5,703100,2.45231940300394,2.45231940300394,2.43754639455211,2.44493289877803,47593555.6587905,0.0,1.0
1972-09-28,165.75,166.0,164.62,166.0,24700,2.44862615089098,2.45231940300394,2.43193265134041,2.45231940300394,1671968.17632218,0.0,1.0
1972-09-29,165.75,167.5,165.75,165.75,23800,2.44862615089098,2.47447891568169,2.44862615089098,2.44862615089098,1611046.25896631,0.0,1.0
1972-10-02,166.25,166.25,165.25,165.75,11400,2.4560126551169,2.4560126551169,2.44123964666507,2.44862615089098,771677.619841006,0.0,1.0
1972-10-03,166.25,167.25,166.0,166.25,11400,2.4560126551169,2.47078566356873,2.45231940300394,2.4560126551169,771677.619841006,0.0,1.0
1972-10-04,166.75,168.5,166.5,166.5,12300,2.46339915934281,2.48925192413352,2.45970590722986,2.45970590722986,832599.537196877,0.0,1.0
1972-10-05,166.0,167.5,165.75,166.75,13400,2.45231940300394,2.47447891568169,2.44862615089098,2.46339915934281,907059.658409605,0.0,1.0
1972-10-06,166.25,168.0,164.37,166.0,16000,2.4560126551169,2.4818654199076,2.42823939922746,2.45231940300394,1083056.30854878,0.0,1.0
1972-10-09,167.25,167.25,166.25,166.25,6500,2.47078566356873,2.47078566356873,2.4560126551169,2.4560126551169,439991.625347942,0.0,1.0
1972-10-10,167.75,168.75,167.75,167.75,12900,2.47817216779465,2.49294517624648,2.47817216779465,2.47817216779465,873214.148767454,0.0,1.0
1972-10-11,167.0,167.88,166.75,167.75,7200,2.46709241145577,2.48009265889338,2.46339915934281,2.47817216779465,487375.338846952,0.0,1.0
1972-10-12,166.87,167.5,166.5,167.0,10000,2.46517192035703,2.47447891568169,2.45970590722986,2.46709241145577,676910.19284299,0.0,1.0
1972-10-13,164.75,167.0,164.13,166.87,19900,2.43385314243915,2.46709241145577,2.42469387719902,2.46517192035703,1347051.28375755,0.0,1.0
1972-10-16,163.0,165.12,163.0,164.75,8300,2.40800037764845,2.43931915556633,2.40800037764845,2.43385314243915,561835.46005968,0.0,1.0
1972-10-17,164.75,165.25,163.0,163.0,8100,2.43385314243915,2.44123964666507,2.40800037764845,2.40800037764845,548297.256202821,0.0,1.0
1972-10-18,167.0,167.5,165.25,165.25,15500,2.46709241145577,2.47447891568169,2.44123964666507,2.44123964666507,1049210.79890663,0.0,1.0
1972-10-19,167.0,167.0,165.75,167.0,7900,2.46709241145577,2.46709241145577,2.44862615089098,2.46709241145577,534759.052345961,0.0,1.0
1972-10-20,169.25,169.75,166.75,167.0,12700,2.50033168047239,2.50771818469831,2.46339915934281,2.46709241145577,859675.944910596,0.0,1.0
1972-10-23,170.0,171.0,169.88,169.88,9700,2.51141143681126,2.5261844452631,2.50963867579704,2.50963867579704,656602.8870577,0.0,1.0
1972-10-24,170.38,170.38,168.0,170.0,23400,2.51702518002296,2.51702518002296,2.4818654199076,2.51141143681126,1583969.85125259,0.0,1.0
1972-10-25,169.88,170.63,169.75,170.38,6400,2.50963867579704,2.52071843213592,2.50771818469831,2.51702518002296,433222.523419514,0.0,1.0
1972-10-26,168.5,170.75,168.5,169.88,11900,2.48925192413352,2.52249119315014,2.48925192413352,2.50963867579704,805523.129483156,0.0,1.0
1972-10-27,168.87,169.25,168.13,168.5,8500,2.4947179372607,2.50033168047239,2.48378591100634,2.48925192413352,575373.663916539,0.0,1.0
1972-10-30,169.0,169.5,168.38,168.87,6800,2.49663842835943,2.50402493258535,2.4874791631193,2.4947179372607,460298.931133233,0.0,1.0
1972-10-31,169.25,169.75,168.87,169.0,10500,2.50033168047239,2.50771818469831,2.4947179372607,2.49663842835943,710755.702485138,0.0,1.0
1972-11-01,172.75,174.0,170.25,170.25,29800,2.5520372100538,2.57050347061859,2.51510468892422,2.51510468892422,2017192.37467211,0.0,1.0
1972-11-02,172.0,173.37,171.75,172.75,7100,2.54095745371493,2.56119647529394,2.53726420160197,2.5520372100538,480606.236918521,0.0,1.0
1972-11-03,172.38,174.25,171.87,172.0,16200,2.54657119692662,2.57419672273155,2.53903696261619,2.54095745371493,1096594.51240564,0.0,1.0
1972-11-06,172.25,173.25,171.25,172.38,15600,2.54465070582788,2.55942371427972,2.52987769737605,2.54657119692662,1055979.90083506,0.0,1.0
1972-11-07,172.25,172.25,172.25,172.25,0,2.54465070582788,2.54465070582788,2.54465070582788,2.54465070582788,0,0.0,1.0
1972-11-08,170.38,173.37,170.25,172.25,20500,2.51702518002296,2.56119647529394,2.51510468892422,2.54465070582788,1387665.89532813,0.0,1.0
1972-11-09,169.0,170.88,168.13,170.38,14000,2.49663842835943,2.52441168424888,2.48378591100634,2.51702518002296,947674.269980185,0.0,1.0
1972-11-10,172.75,173.25,169.5,169.5,22500,2.5520372100538,2.55942371427972,2.50402493258535,2.50402493258535,1523047.93389672,0.0,1.0
1972-11-13,175.0,175.75,172.88,172.88,21400,2.58527647907042,2.59635623540929,2.55395770115254,2.55395770115254,1448587.812684,0.0,1.0
1972-11-14,177.38,177.5,174.75,175.0,24100,2.62043623918578,2.6222090002,2.58158322695746,2.58527647907042,1631353.5647516,0.0,1.0
1972-11-15,178.25,178.75,176.75,177.38,22500,2.63328875653887,2.64067526076479,2.61112924386112,2.62043623918578,1523047.93389672,0.0,1.0
1972-11-16,178.5,178.88,177.75,178.25,13100,2.63698200865183,2.64259575186352,2.62590225231295,2.63328875653887,886752.352624314,0.0,1.0
1972-11-17,179.5,179.63,178.37,178.5,11300,2.65175501710366,2.6536755082024,2.63506151755309,2.63698200865183,764908.517912577,0.0,1.0
1972-11-20,179.88,179.88,179.0,179.5,6600,2.65736876031535,2.65736876031535,2.64436851287774,2.65175501710366,446760.727276373,0.0,1.0
1972-11-21,183.12,183.12,179.88,179.88,18100,2.70523330769929,2.70523330769929,2.65736876031535,2.65736876031535,1225207.44904581,0.0,1.0
1972-11-22,182.5,183.12,181.25,183.12,20300,2.69607404245915,2.70523330769929,2.67760778189436,2.70523330769929,1374127.69147127,0.0,1.0
1972-11-24,180.87,182.0,180.5,182.0,10800,2.67199403868267,2.68868753823324,2.66652802555549,2.68868753823324,731063.008270427,0.0,1.0
1972-11-27,177.0,180.0,177.0,180.0,13600,2.61482249597408,2.65914152132957,2.61482249597408,2.65914152132957,920597.862266465,0.0,1.0
1972-11-28,177.0,178.0,177.0,177.0,16900,2.61482249597408,2.62959550442591,2.61482249597408,2.61482249597408,1143978.22590465,0.0,1.0
1972-11-29,177.38,177.75,177.13,177.13,6500,2.62043623918578,2.62590225231295,2.61674298707282,2.61674298707282,439991.625347942,0.0,1.0
1972-11-30,175.75,177.25,175.38,177.25,12300,2.59635623540929,2.61851574808704,2.59089022228212,2.61851574808704,832599.537196877,0.0,1.0
1972-12-01,175.25,176.75,175.13,175.75,13700,2.58896973118338,2.61112924386112,2.58719697016916,2.59635623540929,927366.964194893,0.0,1.0
1972-12-04,174.75,176.37,174.75,175.25,10900,2.58158322695746,2.60551550064943,2.58158322695746,2.58896973118338,737832.110198858,0.0,1.0
1972-12-05,173.37,175.75,172.75,174.75,16600,2.56119647529394,2.59635623540929,2.5520372100538,2.58158322695746,1123670.92011936,0.0,1.0
1972-12-06,174.38,175.0,174.0,174.0,36500,2.57611721383028,2.58527647907042,2.57050347061859,2.57050347061859,2470722.20387691,0.0,1.0
1972-12-07,176.0,176.0,174.75,174.75,12200,2.60004948752225,2.60004948752225,2.58158322695746,2.58158322695746,825830.435268446,0.0,1.0
1972-12-08,174.75,176.5,174.75,176.0,8400,2.58158322695746,2.60743599174817,2.58158322695746,2.60004948752225,568604.561988111,0.0,1.0
1972-12-11,176.0,176.12,174.75,174.75,9000,2.60004948752225,2.60182224853647,2.58158322695746,2.58158322695746,609219.17355869,0.0,1.0
1972-12-12,176.25,176.75,175.75,176.0,13600,2.60374273963521,2.61112924386112,2.59635623540929,2.60004948752225,920597.862266464,0.0,1.0
1972-12-13,175.75,175.87,175.0,175.87,10400,2.59635623540929,2.59812899642351,2.58527647907042,2.59812899642351,703986.600556709,0.0,1.0
1972-12-14,175.75,176.62,175.25,175.75,11500,2.59635623540929,2.60920875276239,2.58896973118338,2.59635623540929,778446.721769438,0.0,1.0
1972-12-15,175.75,176.12,174.75,175.75,12900,2.59635623540929,2.60182224853647,2.58158322695746,2.59635623540929,873214.148767456,0.0,1.0
1972-12-18,174.12,175.38,173.25,175.38,15900,2.57227623163281,2.59089022228212,2.55942371427972,2.59089022228212,1076287.20662035,0.0,1.0
1972-12-19,175.0,175.5,173.62,174.12,15300,2.58527647907042,2.59266298329634,2.56488972740689,2.57227623163281,1035672.59504977,0.0,1.0
1972-12-20,175.5,177.25,175.5,175.5,42400,2.59266298329634,2.61851574808704,2.59266298329634,2.59266298329634,2870099.21765427,0.0,1.0
1972-12-21,175.75,176.75,175.0,175.5,15000,2.59635623540929,2.61112924386112,2.58527647907042,2.59266298329634,1015365.28926448,0.0,1.0
1972-12-22,175.38,176.12,175.0,175.75,8500,2.59089022228212,2.60182224853647,2.58527647907042,2.59635623540929,575373.663916539,0.0,1.0
1972-12-26,175.25,175.25,175.0,175.25,3600,2.58896973118338,2.58896973118338,2.58527647907042,2.58896973118338,243687.669423476,0.0,1.0
1972-12-27,176.25,176.5,175.38,175.38,7900,2.60374273963521,2.60743599174817,2.59089022228212,2.59089022228212,534759.052345961,0.0,1.0
1972-12-28,176.25,176.25,176.25,176.25,0,2.60374273963521,2.60374273963521,2.60374273963521,2.60374273963521,0,0.0,1.0
1972-12-29,177.5,179.88,177.38,177.38,16500,2.6222090002,2.65736876031535,2.62043623918578,2.62043623918578,1116901.81819093,0.0,1.0
1973-01-02,182.0,182.0,179.25,179.25,13900,2.68868753823324,2.68868753823324,2.6480617649907,2.6480617649907,940905.168051753,0.0,1.0
1973-01-03,183.25,184.0,182.25,182.25,18600,2.70715379879802,2.7182335551369,2.69238079034619,2.69238079034619,1259052.95868796,0.0,1.0
1973-01-04,182.5,183.12,180.62,183.12,18600,2.69607404245915,2.70523330769929,2.66830078656971,2.70523330769929,1259052.95868796,0.0,1.0
1973-01-05,187.12,187.5,183.5,183.5,44100,2.76432534150661,2.76993908471831,2.71084705091098,2.71084705091098,2985173.95043758,0.0,1.0
1973-01-08,186.0,188.0,185.88,187.12,36600,2.74777957204056,2.77732558894422,2.74600681102634,2.76432534150661,2477491.30580534,0.0,1.0
1973-01-09,187.25,188.0,185.0,186.0,29500,2.76624583260535,2.77732558894422,2.73300656358873,2.74777957204056,1996885.06888682,0.0,1.0
1973-01-10,185.37,186.5,185.0,186.5,168700,2.73847257671591,2.75516607626648,2.73300656358873,2.75516607626648,11419474.9532612,0.0,1.0
1973-01-11,184.5,187.0,183.12,185.37,31000,2.72562005936281,2.76255258049239,2.70523330769929,2.73847257671591,2098421.59781327,0.0,1.0
1973-01-12,180.5,184.87,179.25,184.5,15800,2.66652802555549,2.73108607248999,2.6480617649907,2.72562005936281,1069518.10469192,0.0,1.0
1973-01-15,173.75,181.88,173.0,180.5,44100,2.56681021850563,2.68691477721902,2.55573046216676,2.66652802555549,2985173.95043758,0.0,1.0
1973-01-16,177.75,177.75,175.0,175.0,23100,2.62590225231295,2.62590225231295,2.58527647907042,2.58527647907042,1563662.54546731,0.0,1.0
1973-01-17,179.5,180.0,178.25,178.25,17300,2.65175501710366,2.65914152132957,2.63328875653887,2.63328875653887,1171054.63361837,0.0,1.0
1973-01-18,178.75,180.5,178.75,179.5,36300,2.64067526076479,2.66652802555549,2.64067526076479,2.65175501710366,2457184.00002004,0.0,1.0
1973-01-19,178.25,178.75,177.25,178.75,9600,2.63328875653887,2.64067526076479,2.61851574808704,2.64067526076479,649833.785129269,0.0,1.0
1973-01-22,178.25,180.25,178.0,178.25,10000,2.63328875653887,2.66283477344253,2.62959550442591,2.63328875653887,676910.192842988,0.0,1.0
1973-01-23,178.75,178.75,176.75,178.25,13200,2.64067526076479,2.64067526076479,2.61112924386112,2.63328875653887,893521.454552743,0.0,1.0
1973-01-24,176.75,180.75,176.75,178.75,21000,2.61112924386112,2.67022127766845,2.61112924386112,2.64067526076479,1421511.40497028,0.0,1.0
1973-01-25,176.75,176.75,176.75,176.75,0,2.61112924386112,2.61112924386112,2.61112924386112,2.61112924386112,0,0.0,1.0
1973-01-26,178.0,178.75,177.25,177.25,17900,2.62959550442591,2.64067526076479,2.61851574808704,2.61851574808704,1211669.24518895,0.0,1.0
1973-01-29,175.75,178.37,175.75,178.0,11700,2.59635623540929,2.63506151755309,2.59635623540929,2.62959550442591,791984.925626297,0.0,1.0
1973-01-30,173.75,178.0,173.75,175.75,31200,2.56681021850563,2.62959550442591,2.56681021850563,2.59635623540929,2111959.80167012,0.0,1.0
1973-01-31,174.75,175.25,174.0,174.0,18000,2.58158322695746,2.58896973118338,2.57050347061859,2.57050347061859,1218438.34711738,0.0,1.0
1973-02-01,172.38,175.38,172.38,174.75,14300,2.54657119692662,2.59089022228212,2.54657119692662,2.58158322695746,967981.575765474,0.0,1.0
1973-02-02,171.5,173.0,171.5,172.38,14800,2.53357094948901,2.55573046216676,2.53357094948901,2.54657119692662,1001827.08540762,0.0,1.0
1973-02-05,170.25,172.25,170.25,171.5,14900,2.51510468892422,2.54465070582788,2.51510468892422,2.53357094948901,1008596.18733605,0.0,1.0
1973-02-06,171.87,172.0,170.75,170.75,13700,2.53903696261619,2.54095745371493,2.52249119315014,2.52249119315014,927366.964194894,0.0,1.0
1973-02-07,172.12,174.25,171.75,171.87,16400,2.54273021472915,2.57419672273155,2.53726420160197,2.53903696261619,1110132.7162625,0.0,1.0
1973-02-08,174.0,174.5,171.5,172.12,12600,2.57050347061859,2.5778899748445,2.53357094948901,2.54273021472915,852906.842982165,0.0,1.0
1973-02-09,176.37,176.88,174.88,174.88,18100,2.60551550064943,2.61304973495986,2.5835037180562,2.5835037180562,1225207.44904581,0.0,1.0
1973-02-12,178.75,179.25,177.25,177.25,12000,2.64067526076479,2.6480617649907,2.61851574808704,2.61851574808704,812292.231411585,0.0,1.0
1973-02-13,180.25,184.0,179.75,179.75,47100,2.66283477344253,2.7182335551369,2.65544826921662,2.65544826921662,3188247.00829048,0.0,1.0
1973-02-14,177.25,180.75,177.0,180.25,16100,2.61851574808704,2.67022127766845,2.61482249597408,2.66283477344253,1089825.41047721,0.0,1.0
1973-02-15,175.75,177.25,175.0,177.25,27000,2.59635623540929,2.61851574808704,2.58527647907042,2.61851574808704,1827657.52067607,0.0,1.0
1973-02-16,176.37,176.5,174.75,175.75,17800,2.60551550064943,2.60743599174817,2.58158322695746,2.59635623540929,1204900.14326052,0.0,1.0
1973-02-20,178.12,178.5,177.75,177.75,13700,2.63136826544013,2.63698200865183,2.62590225231295,2.62590225231295,927366.964194895,0.0,1.0
1973-02-21,176.0,178.0,175.87,178.0,15400,2.60004948752225,2.62959550442591,2.59812899642351,2.62959550442591,1042441.6969782,0.0,1.0
1973-02-22,175.0,176.25,175.0,176.0,10100,2.58527647907042,2.60374273963521,2.58527647907042,2.60004948752225,683679.294771418,0.0,1.0
1973-02-23,174.0,175.25,174.0,175.0,7200,2.57050347061859,2.58896973118338,2.57050347061859,2.58527647907042,487375.338846951,0.0,1.0
1973-02-26,170.0,174.0,169.75,174.0,34500,2.51141143681126,2.57050347061859,2.50771818469831,2.57050347061859,2335340.16530831,0.0,1.0
1973-02-27,172.63,172.63,170.0,170.0,18800,2.55026444903958,2.55026444903958,2.51141143681126,2.51141143681126,1272591.16254482,0.0,1.0
1973-02-28,174.0,174.0,171.5,172.63,19000,2.57050347061859,2.57050347061859,2.53357094948901,2.55026444903958,1286129.36640168,0.0,1.0
1973-03-01,172.5,176.0,172.5,174.0,18400,2.54834395794084,2.60004948752225,2.54834395794084,2.57050347061859,1245514.7548311,0.0,1.0
1973-03-02,172.75,173.0,170.75,172.5,28300,2.5520372100538,2.55573046216676,2.52249119315014,2.54834395794084,1915655.84574566,0.0,1.0
1973-03-05,172.5,173.0,171.25,172.75,28200,2.54834395794084,2.55573046216676,2.52987769737605,2.5520372100538,1908886.74381723,0.0,1.0
1973-03-06,173.0,173.75,172.75,172.75,19800,2.55573046216676,2.56681021850563,2.5520372100538,2.5520372100538,1340282.18182912,0.0,1.0
1973-03-07,172.88,172.88,171.5,172.88,18900,2.55395770115254,2.55395770115254,2.53357094948901,2.55395770115254,1279360.26447325,0.0,1.0
1973-03-08,171.0,173.0,171.0,172.88,18300,2.5261844452631,2.55573046216676,2.5261844452631,2.55395770115254,1238745.65290267,0.0,1.0
1973-03-09,171.25,171.5,170.0,171.0,29100,2.52987769737605,2.53357094948901,2.51141143681126,2.5261844452631,1969808.6611731,0.0,1.0
1973-03-12,170.5,171.25,170.5,171.25,12600,2.51879794103718,2.52987769737605,2.51879794103718,2.52987769737605,852906.842982166,0.0,1.0
1973-03-13,171.5,171.5,171.0,171.0,6700,2.53357094948901,2.53357094948901,2.5261844452631,2.5261844452631,453529.829204802,0.0,1.0
1973-03-14,171.5,171.75,171.37,171.5,14300,2.53357094948901,2.53726420160197,2.53165045839027,2.53357094948901,967981.575765474,0.0,1.0
1973-03-15,169.75,171.5,169.75,171.5,19800,2.50771818469831,2.53357094948901,2.50771818469831,2.53357094948901,1340282.18182912,0.0,1.0
1973-03-16,168.75,170.5,168.75,169.75,13800,2.49294517624648,2.51879794103718,2.49294517624648,2.50771818469831,934136.066123323,0.0,1.0
1973-03-19,165.25,167.25,165.25,167.25,25300,2.44123964666507,2.47078566356873,2.44123964666507,2.47078566356873,1712582.78789276,0.0,1.0
1973-03-20,165.75,166.75,165.25,165.25,13900,2.44862615089098,2.46339915934281,2.44123964666507,2.44123964666507,940905.168051755,0.0,1.0
1973-03-21,165.0,168.0,165.0,165.75,28300,2.43754639455211,2.4818654199076,2.43754639455211,2.44862615089098,1915655.84574566,0.0,1.0
1973-03-22,163.12,165.25,163.0,165.0,16400,2.40977313866267,2.44123964666507,2.40800037764845,2.43754639455211,1110132.7162625,0.0,1.0
1973-03-23,161.25,163.75,159.25,163.12,23900,2.38214761285774,2.41908013398732,2.35260159595408,2.40977313866267,1617815.36089475,0.0,1.0
1973-03-26,161.0,161.25,159.0,161.25,18500,2.37845436074479,2.38214761285774,2.34890834384112,2.38214761285774,1252283.85675953,0.0,1.0
1973-03-27,163.0,163.38,161.25,161.25,27500,2.40800037764845,2.41361412086014,2.38214761285774,2.38214761285774,1861503.03031822,0.0,1.0
1973-03-28,164.75,164.75,162.75,163.0,17500,2.43385314243915,2.43385314243915,2.40430712553549,2.40800037764845,1184592.83747523,0.0,1.0
1973-03-29,168.5,168.75,165.0,165.0,31000,2.48925192413352,2.49294517624648,2.43754639455211,2.43754639455211,2098421.59781326,0.0,1.0
1973-03-30,170.5,171.5,166.5,168.5,23400,2.51879794103718,2.53357094948901,2.45970590722986,2.48925192413352,1583969.85125259,0.0,1.0
1973-04-02,169.0,170.5,168.75,170.5,17800,2.49663842835943,2.51879794103718,2.49294517624648,2.51879794103718,1204900.14326052,0.0,1.0
1973-04-03,168.0,168.87,166.0,168.87,13800,2.4818654199076,2.4947179372607,2.45231940300394,2.4947179372607,934136.066123325,0.0,1.0
1973-04-04,166.5,168.5,165.0,168.0,65600,2.45970590722986,2.48925192413352,2.43754639455211,2.4818654199076,4440530.86505,0.0,1.0
1973-04-05,165.0,165.75,164.5,165.75,7700,2.43754639455211,2.44862615089098,2.43015989032619,2.44862615089098,521220.848489101,0.0,1.0
1973-04-06,167.5,167.62,165.12,165.12,11100,2.47447891568169,2.47625167669591,2.43931915556633,2.43931915556633,751370.314055716,0.0,1.0
1973-04-09,172.0,173.0,166.25,167.5,27700,2.54095745371493,2.55573046216676,2.4560126551169,2.47447891568169,1875041.23417508,0.0,1.0
1973-04-10,173.87,175.0,173.5,173.5,40600,2.56858297951985,2.58527647907042,2.56311696639267,2.56311696639267,2748255.38294253,0.0,1.0
1973-04-11,173.87,174.25,173.37,173.87,18000,2.56858297951985,2.57419672273155,2.56119647529394,2.56858297951985,1218438.34711738,0.0,1.0
1973-04-12,173.0,174.5,172.75,173.87,20500,2.55573046216676,2.5778899748445,2.5520372100538,2.56858297951985,1387665.89532813,0.0,1.0
1973-04-13,174.0,174.0,171.0,173.0,29100,2.57050347061859,2.57050347061859,2.5261844452631,2.55573046216676,1969808.6611731,0.0,1.0
1973-04-16,174.5,175.25,173.75,174.0,24100,2.5778899748445,2.58896973118338,2.56681021850563,2.57050347061859,1631353.56475161,0.0,1.0
1973-04-17,173.75,174.0,173.0,174.0,9900,2.56681021850563,2.57050347061859,2.55573046216676,2.57050347061859,670141.090914559,0.0,1.0
1973-04-18,173.0,173.75,170.5,173.75,23900,2.55573046216676,2.56681021850563,2.51879794103718,2.56681021850563,1617815.36089474,0.0,1.0
1973-04-19,173.0,174.25,172.5,173.0,30500,2.55573046216676,2.57419672273155,2.54834395794084,2.55573046216676,2064576.08817111,0.0,1.0
1973-04-23,172.75,173.5,172.5,173.0,7500,2.5520372100538,2.56311696639267,2.54834395794084,2.55573046216676,507682.644632241,0.0,1.0
1973-04-24,170.0,172.88,170.0,172.75,8000,2.51141143681126,2.55395770115254,2.51141143681126,2.5520372100538,541528.154274392,0.0,1.0
1973-04-25,169.37,171.0,168.0,170.0,12300,2.50210444148661,2.5261844452631,2.4818654199076,2.51141143681126,832599.537196876,0.0,1.0
1973-04-26,169.88,170.88,168.63,169.37,10800,2.50963867579704,2.52441168424888,2.49117241523226,2.50210444148661,731063.008270429,0.0,1.0
1973-04-27,167.5,170.5,167.5,169.88,11100,2.47447891568169,2.51879794103718,2.47447891568169,2.50963867579704,751370.314055716,0.0,1.0
1973-04-30,167.0,168.75,166.0,167.5,20100,2.46709241145577,2.49294517624648,2.45231940300394,2.47447891568169,1360589.48761441,0.0,1.0
1973-05-01,167.0,167.88,164.25,167.0,32600,2.46709241145577,2.48009265889338,2.42646663821324,2.46709241145577,2206727.22866814,0.0,1.0
1973-05-02,170.75,171.0,167.5,167.5,19000,2.52249119315014,2.5261844452631,2.47447891568169,2.47447891568169,1286129.36640168,0.0,1.0
1973-05-03,174.0,176.5,167.0,170.75,38300,2.57050347061859,2.60743599174817,2.46709241145577,2.52249119315014,2592566.03858864,0.0,1.0
1973-05-04,177.25,179.5,174.5,174.5,55600,2.61851574808704,2.65175501710366,2.5778899748445,2.5778899748445,3763620.67220702,0.0,1.0
1973-05-07,177.0,177.0,175.5,177.0,10600,2.61482249597408,2.61482249597408,2.59266298329634,2.61482249597408,717524.804413568,0.0,1.0
1973-05-08,178.5,179.0,176.0,177.0,16700,2.63698200865183,2.64436851287774,2.60004948752225,2.61482249597408,1130440.02204779,0.0,1.0
1973-05-09,179.25,179.88,178.37,178.5,18700,2.6480617649907,2.65736876031535,2.63506151755309,2.63698200865183,1265822.06061639,0.0,1.0
1973-05-10,178.25,179.88,178.25,179.25,15400,2.63328875653887,2.65736876031535,2.63328875653887,2.6480617649907,1042441.6969782,0.0,1.0
1973-05-11,176.12,178.0,175.5,178.0,16200,2.60182224853647,2.62959550442591,2.59266298329634,2.62959550442591,1096594.51240564,0.0,1.0
1973-05-14,172.5,176.0,172.5,176.0,11300,2.54834395794084,2.60004948752225,2.54834395794084,2.60004948752225,764908.517912578,0.0,1.0
1973-05-15,174.0,174.5,171.25,172.5,18400,2.57050347061859,2.5778899748445,2.52987769737605,2.54834395794084,1245514.7548311,0.0,1.0
1973-05-16,176.5,177.87,175.0,175.0,17200,2.60743599174817,2.62767501332717,2.58527647907042,2.58527647907042,1164285.53168994,0.0,1.0
1973-05-17,175.13,176.5,175.13,176.5,9100,2.58719697016916,2.60743599174817,2.58719697016916,2.60743599174817,615988.275487119,0.0,1.0
1973-05-18,170.0,175.0,169.12,175.0,13000,2.51141143681126,2.58527647907042,2.49841118937365,2.58527647907042,879983.250695887,0.0,1.0
1973-05-21,170.5,171.75,168.75,170.0,19600,2.51879794103718,2.53726420160197,2.49294517624648,2.51141143681126,1326743.97797226,0.0,1.0
1973-05-22,170.0,174.0,170.0,170.5,16000,2.51141143681126,2.57050347061859,2.51141143681126,2.51879794103718,1083056.30854878,0.0,1.0
1973-05-23,171.5,173.0,168.75,170.0,17300,2.53357094948901,2.55573046216676,2.49294517624648,2.51141143681126,1171054.63361837,0.0,1.0
1973-05-24,178.0,179.0,171.0,171.5,17700,2.62959550442591,2.64436851287774,2.5261844452631,2.53357094948901,1198131.04133209,0.0,1.0
1973-05-25,178.88,179.5,176.5,178.0,22800,2.64259575186352,2.65175501710366,2.60743599174817,2.62959550442591,1543355.23968202,0.0,1.0
1973-05-29,177.5,178.25,177.38,178.25,10900,2.6222090002,2.63328875653887,2.62043623918578,2.63328875653887,737832.110198857,0.0,1.0
1973-05-30,174.0,176.62,174.0,176.62,8100,2.57050347061859,2.60920875276239,2.57050347061859,2.60920875276239,548297.25620282,0.0,1.0
1973-05-31,171.0,173.0,170.0,173.0,17300,2.5261844452631,2.55573046216676,2.51141143681126,2.55573046216676,1171054.63361837,0.0,1.0
1973-06-01,166.25,170.0,166.25,170.0,10600,2.4560126551169,2.51141143681126,2.4560126551169,2.51141143681126,717524.804413567,0.0,1.0
1973-06-04,165.12,167.0,164.75,166.25,13200,2.43931915556633,2.46709241145577,2.43385314243915,2.4560126551169,893521.454552745,0.0,1.0
1973-06-05,167.75,168.0,165.0,165.12,31700,2.47817216779465,2.4818654199076,2.43754639455211,2.43931915556633,2145805.31131227,0.0,1.0
1973-06-06,165.88,168.0,165.88,167.75,17100,2.45054664198972,2.4818654199076,2.45054664198972,2.47817216779465,1157516.42976151,0.0,1.0
1973-06-07,167.0,167.25,165.12,165.88,36800,2.46709241145577,2.47078566356873,2.43931915556633,2.45054664198972,2491029.5096622,0.0,1.0
1973-06-08,167.25,168.5,166.0,167.0,25100,2.47078566356873,2.48925192413352,2.45231940300394,2.46709241145577,1699044.5840359,0.0,1.0
1973-06-11,165.5,168.0,165.25,167.25,10800,2.44493289877803,2.4818654199076,2.44123964666507,2.47078566356873,731063.008270426,0.0,1.0
1973-06-12,167.88,168.5,166.25,166.25,20300,2.48009265889338,2.48925192413352,2.4560126551169,2.4560126551169,1374127.69147127,0.0,1.0
1973-06-13,167.75,169.75,167.62,167.88,18000,2.47817216779465,2.50771818469831,2.47625167669591,2.48009265889338,1218438.34711738,0.0,1.0
1973-06-14,165.5,169.0,165.5,167.75,27400,2.44493289877803,2.49663842835943,2.44493289877803,2.47817216779465,1854733.92838978,0.0,1.0
1973-06-15,163.5,165.0,162.25,165.0,14500,2.41538688187436,2.43754639455211,2.39692062130957,2.43754639455211,981519.779622335,0.0,1.0
1973-06-18,159.25,163.0,159.0,163.0,25400,2.35260159595408,2.40800037764845,2.34890834384112,2.40800037764845,1719351.88982119,0.0,1.0
1973-06-19,159.25,161.0,156.0,159.25,32700,2.35260159595408,2.37845436074479,2.30458931848563,2.35260159595408,2213496.33059657,0.0,1.0
1973-06-20,161.5,162.25,159.5,159.5,15200,2.3858408649707,2.39692062130957,2.35629484806704,2.35629484806704,1028903.49312134,0.0,1.0
1973-06-21,159.87,161.75,159.5,161.5,5200,2.36176086119422,2.38953411708366,2.35629484806704,2.3858408649707,351993.300278354,0.0,1.0
1973-06-22,162.25,163.75,161.63,161.63,14200,2.39692062130957,2.41908013398732,2.38776135606944,2.38776135606944,961212.473837045,0.0,1.0
1973-06-25,159.5,161.75,159.5,161.75,9100,2.35629484806704,2.38953411708366,2.35629484806704,2.38953411708366,615988.275487119,0.0,1.0
1973-06-26,161.5,161.5,160.0,160.0,25400,2.3858408649707,2.3858408649707,2.36368135229295,2.36368135229295,1719351.88982119,0.0,1.0
1973-06-27,164.25,164.25,162.0,162.0,10000,2.42646663821324,2.42646663821324,2.39322736919662,2.39322736919662,676910.192842987,0.0,1.0
1973-06-28,168.0,168.0,163.5,164.25,6800,2.4818654199076,2.4818654199076,2.41538688187436,2.42646663821324,460298.931133233,0.0,1.0
1973-06-29,168.5,168.75,167.0,168.0,14000,2.48925192413352,2.49294517624648,2.46709241145577,2.4818654199076,947674.269980183,0.0,1.0
1973-07-02,166.5,167.88,166.5,167.88,9100,2.45970590722986,2.48009265889338,2.45970590722986,2.48009265889338,615988.275487119,0.0,1.0
1973-07-03,165.25,166.13,165.25,166.13,8800,2.44123964666507,2.45423989410268,2.44123964666507,2.45423989410268,595680.969701829,0.0,1.0
1973-07-05,165.5,166.0,165.25,165.25,8000,2.44493289877803,2.45231940300394,2.44123964666507,2.44123964666507,541528.15427439,0.0,1.0
1973-07-06,162.75,165.25,162.75,165.25,14300,2.40430712553549,2.44123964666507,2.40430712553549,2.44123964666507,967981.575765474,0.0,1.0
1973-07-09,165.0,165.0,162.75,162.75,6400,2.43754639455211,2.43754639455211,2.40430712553549,2.40430712553549,433222.523419513,0.0,1.0
1973-07-10,167.0,167.5,165.5,165.5,15100,2.46709241145577,2.47447891568169,2.44493289877803,2.44493289877803,1022134.39119291,0.0,1.0
1973-07-11,169.75,170.0,167.0,167.0,15400,2.50771818469831,2.51141143681126,2.46709241145577,2.46709241145577,1042441.6969782,0.0,1.0
1973-07-12,169.5,170.25,168.0,169.75,21900,2.50402493258535,2.51510468892422,2.4818654199076,2.50771818469831,1482433.32232614,0.0,1.0
1973-07-13,166.5,169.75,166.38,169.5,12200,2.45970590722986,2.50771818469831,2.45793314621564,2.50402493258535,825830.435268445,0.0,1.0
1973-07-16,169.0,169.0,166.0,166.5,13100,2.49663842835943,2.49663842835943,2.45231940300394,2.45970590722986,886752.352624316,0.0,1.0
1973-07-17,167.0,172.0,167.0,169.0,21200,2.46709241145577,2.54095745371493,2.46709241145577,2.49663842835943,1435049.60882714,0.0,1.0
1973-07-18,169.88,170.75,167.0,167.0,15300,2.50963867579704,2.52249119315014,2.46709241145577,2.46709241145577,1035672.59504977,0.0,1.0
1973-07-19,168.75,170.25,167.75,169.88,14500,2.49294517624648,2.51510468892422,2.47817216779465,2.50963867579704,981519.779622332,0.0,1.0
1973-07-20,169.0,170.38,168.0,168.75,6800,2.49663842835943,2.51702518002296,2.4818654199076,2.49294517624648,460298.931133233,0.0,1.0
1973-07-23,168.75,169.37,168.25,169.0,11100,2.49294517624648,2.50210444148661,2.48555867202056,2.49663842835943,751370.314055716,0.0,1.0
1973-07-24,169.12,169.37,168.0,168.75,5700,2.49841118937365,2.50210444148661,2.4818654199076,2.49294517624648,385838.809920504,0.0,1.0
1973-07-25,170.0,171.0,168.5,169.12,28400,2.51141143681126,2.5261844452631,2.48925192413352,2.49841118937365,1922424.94767409,0.0,1.0
1973-07-26,172.5,172.88,169.5,170.0,41600,2.54834395794084,2.55395770115254,2.50402493258535,2.51141143681126,2815946.40222683,0.0,1.0
1973-07-27,172.38,172.88,172.25,172.5,10300,2.54657119692662,2.55395770115254,2.54465070582788,2.54834395794084,697217.498628279,0.0,1.0
1973-07-30,171.25,172.0,171.25,172.0,20000,2.52987769737605,2.54095745371493,2.52987769737605,2.54095745371493,1353820.38568598,0.0,1.0
1973-07-31,170.0,171.0,169.75,171.0,11900,2.51141143681126,2.5261844452631,2.50771818469831,2.5261844452631,805523.129483158,0.0,1.0
1973-08-01,168.25,170.75,168.25,170.0,13200,2.48555867202056,2.52249119315014,2.48555867202056,2.51141143681126,893521.454552745,0.0,1.0
1973-08-02,166.0,167.75,165.0,167.75,15900,2.45231940300394,2.47817216779465,2.43754639455211,2.47817216779465,1076287.20662035,0.0,1.0
1973-08-03,166.0,166.25,163.25,166.0,12600,2.45231940300394,2.4560126551169,2.41169362976141,2.45231940300394,852906.842982166,0.0,1.0
1973-08-06,166.87,168.0,165.75,166.0,22600,2.46517192035703,2.4818654199076,2.44862615089098,2.45231940300394,1529817.03582516,0.0,1.0
1973-08-07,166.87,167.75,166.38,166.87,6000,2.46517192035703,2.47817216779465,2.45793314621564,2.46517192035703,406146.115705794,0.0,1.0
1973-08-08,165.0,166.25,164.75,166.25,9500,2.43754639455211,2.4560126551169,2.43385314243915,2.4560126551169,643064.683200839,0.0,1.0
1973-08-09,166.5,167.75,164.87,165.0,14700,2.45970590722986,2.47817216779465,2.43562590345337,2.43754639455211,995057.983479192,0.0,1.0
1973-08-10,166.87,166.87,165.75,166.5,4800,2.46517192035703,2.46517192035703,2.44862615089098,2.45970590722986,324916.892564635,0.0,1.0
1973-08-13,166.62,166.75,165.88,166.75,8600,2.46147866824408,2.46339915934281,2.45054664198972,2.46339915934281,582142.765844969,0.0,1.0
1973-08-14,165.12,166.75,165.0,166.62,6300,2.43931915556633,2.46339915934281,2.43754639455211,2.46147866824408,426453.421491083,0.0,1.0
1973-08-15,165.5,165.63,164.0,165.12,13700,2.44493289877803,2.44685338987676,2.42277338610028,2.43931915556633,927366.964194892,0.0,1.0
1973-08-16,163.5,167.0,163.5,165.5,20800,2.41538688187436,2.46709241145577,2.41538688187436,2.44493289877803,1407973.20111342,0.0,1.0
1973-08-17,160.25,161.5,160.0,161.5,17800,2.36737460440591,2.3858408649707,2.36368135229295,2.3858408649707,1204900.14326052,0.0,1.0
1973-08-20,159.87,160.37,159.5,160.25,9400,2.36176086119422,2.36914736542013,2.35629484806704,2.36737460440591,636295.581272408,0.0,1.0
1973-08-21,158.0,160.0,158.0,159.87,11400,2.33413533538929,2.36368135229295,2.33413533538929,2.36176086119422,771677.619841008,0.0,1.0
1973-08-22,153.5,156.75,153.25,156.75,19900,2.26765679735605,2.3156690748245,2.2639635452431,2.3156690748245,1347051.28375755,0.0,1.0
1973-08-23,158.37,158.37,154.75,154.75,16900,2.33960134851647,2.33960134851647,2.28612305792084,2.28612305792084,1143978.22590465,0.0,1.0
1973-08-24,159.25,160.25,158.75,158.75,10300,2.35260159595408,2.36737460440591,2.34521509172817,2.34521509172817,697217.498628279,0.0,1.0
1973-08-27,159.87,160.0,158.75,159.25,15500,2.36176086119422,2.36368135229295,2.34521509172817,2.35260159595408,1049210.79890663,0.0,1.0
1973-08-28,159.25,160.25,159.25,159.87,10700,2.35260159595408,2.36737460440591,2.35260159595408,2.36176086119422,724293.906341998,0.0,1.0
1973-08-29,160.0,160.25,158.88,159.25,12000,2.36368135229295,2.36737460440591,2.3471355828269,2.35260159595408,812292.231411588,0.0,1.0
1973-08-30,158.75,159.5,158.62,159.5,14300,2.34521509172817,2.35629484806704,2.34329460062943,2.35629484806704,967981.575765472,0.0,1.0
1973-08-31,160.5,160.75,158.5,158.75,14600,2.37106785651887,2.37476110863183,2.34152183961521,2.34521509172817,988288.881550763,0.0,1.0
1973-09-04,164.0,164.0,162.0,162.0,19100,2.42277338610028,2.42277338610028,2.39322736919662,2.39322736919662,1292898.46833011,0.0,1.0
1973-09-05,166.0,166.25,163.0,164.0,20600,2.45231940300394,2.4560126551169,2.40800037764845,2.42277338610028,1394434.99725656,0.0,1.0
1973-09-06,166.0,166.13,165.5,166.0,11200,2.45231940300394,2.45423989410268,2.44493289877803,2.45231940300394,758139.415984147,0.0,1.0
1973-09-07,167.5,168.25,166.0,166.0,21400,2.47447891568169,2.48555867202056,2.45231940300394,2.45231940300394,1448587.81268399,0.0,1.0
1973-09-10,167.0,169.0,167.0,167.5,22300,2.46709241145577,2.49663842835943,2.46709241145577,2.47447891568169,1509509.73003987,0.0,1.0
1973-09-11,164.5,165.75,163.0,165.75,26300,2.43015989032619,2.44862615089098,2.40800037764845,2.44862615089098,1780273.80717706,0.0,1.0
1973-09-12,164.0,164.5,162.0,164.5,19100,2.42277338610028,2.43015989032619,2.39322736919662,2.43015989032619,1292898.46833011,0.0,1.0
1973-09-13,165.75,165.75,164.25,164.25,9300,2.44862615089098,2.44862615089098,2.42646663821324,2.42646663821324,629526.47934398,0.0,1.0
1973-09-14,164.75,164.87,163.75,164.87,15900,2.43385314243915,2.43562590345337,2.41908013398732,2.43562590345337,1076287.20662035,0.0,1.0
1973-09-17,165.5,165.88,165.0,165.0,6300,2.44493289877803,2.45054664198972,2.43754639455211,2.43754639455211,426453.421491082,0.0,1.0
1973-09-18,162.62,165.5,162.5,165.5,17900,2.40238663443675,2.44493289877803,2.40061387342253,2.44493289877803,1211669.24518895,0.0,1.0
1973-09-19,166.5,167.0,162.62,162.62,11800,2.45970590722986,2.46709241145577,2.40238663443675,2.40238663443675,798754.027554725,0.0,1.0
1973-09-20,169.25,169.5,166.75,166.75,20000,2.50033168047239,2.50402493258535,2.46339915934281,2.46339915934281,1353820.38568598,0.0,1.0
1973-09-21,172.25,173.25,169.0,169.25,23900,2.54465070582788,2.55942371427972,2.49663842835943,2.50033168047239,1617815.36089475,0.0,1.0
1973-09-24,177.0,177.0,174.5,174.5,15500,2.61482249597408,2.61482249597408,2.5778899748445,2.5778899748445,1049210.79890663,0.0,1.0
1973-09-25,176.75,177.0,174.0,177.0,22800,2.61112924386112,2.61482249597408,2.57050347061859,2.61482249597408,1543355.23968202,0.0,1.0
1973-09-26,180.87,180.87,177.0,177.0,28000,2.67199403868267,2.67199403868267,2.61482249597408,2.61482249597408,1895348.53996037,0.0,1.0
1973-09-27,184.5,184.75,180.87,180.87,37800,2.72562005936281,2.72931331147577,2.67199403868267,2.67199403868267,2558720.5289465,0.0,1.0
1973-09-28,183.5,184.25,182.5,184.25,26900,2.71084705091098,2.72192680724986,2.69607404245915,2.72192680724986,1820888.41874764,0.0,1.0
1973-10-01,185.75,185.75,181.75,183.5,28900,2.7440863199276,2.7440863199276,2.68499428612028,2.71084705091098,1956270.45731624,0.0,1.0
1973-10-02,190.38,191.0,188.75,188.75,24900,2.81248534905958,2.82164461429972,2.7884053452831,2.7884053452831,1685506.38017904,0.0,1.0
1973-10-03,194.5,195.0,191.75,191.75,82400,2.87335014388112,2.88073664810704,2.83272437063859,2.83272437063859,5577739.98902623,0.0,1.0
1973-10-04,189.37,194.0,189.37,194.0,101100,2.79756461052323,2.86596363965521,2.79756461052323,2.86596363965521,6843562.04964262,0.0,1.0
1973-10-05,198.0,198.75,191.5,191.5,117800,2.92505567346253,2.93613542980141,2.82903111852563,2.82903111852563,7974002.07169041,0.0,1.0
1973-10-08,202.5,203.5,196.12,198.0,75400,2.99153421149577,3.0063072199476,2.89728241757309,2.92505567346253,5103902.85403614,0.0,1.0
1973-10-09,199.25,201.0,198.5,201.0,25600,2.94352193402732,2.96937469881802,2.93244217768845,2.96937469881802,1732890.09367805,0.0,1.0
1973-10-10,197.5,199.5,195.75,199.25,23600,2.91766916923662,2.94721518614028,2.89181640444591,2.94352193402732,1597508.05510945,0.0,1.0
1973-10-11,201.25,201.25,196.75,197.5,34800,2.97306795093098,2.97306795093098,2.90658941289774,2.91766916923662,2355647.4710936,0.0,1.0
1973-10-12,200.5,203.5,200.25,201.25,43800,2.96198819459211,3.0063072199476,2.95829494247915,2.97306795093098,2964866.64465229,0.0,1.0
1973-10-15,199.0,199.75,197.0,199.75,32800,2.93982868191436,2.95090843825324,2.9102826650107,2.95090843825324,2220265.432525,0.0,1.0
1973-10-16,199.5,199.75,196.5,199.0,22200,2.94721518614028,2.95090843825324,2.90289616078479,2.93982868191436,1502740.62811143,0.0,1.0
1973-10-17,197.25,199.25,197.25,199.25,21400,2.91397591712366,2.94352193402732,2.91397591712366,2.94352193402732,1448587.81268399,0.0,1.0
1973-10-18,196.25,198.5,196.0,197.25,22800,2.89920290867183,2.93244217768845,2.89550965655887,2.91397591712366,1543355.23968201,0.0,1.0
1973-10-19,196.0,196.75,195.25,196.25,27400,2.89550965655887,2.90658941289774,2.88442990022,2.89920290867183,1854733.92838979,0.0,1.0
1973-10-22,195.25,196.5,194.5,196.0,19000,2.88442990022,2.90289616078479,2.87335014388112,2.89550965655887,1286129.36640168,0.0,1.0
1973-10-23,197.0,198.75,193.75,195.25,20400,2.9102826650107,2.93613542980141,2.86227038754225,2.88442990022,1380896.7933997,0.0,1.0
1973-10-24,199.25,199.75,197.0,197.0,11200,2.94352193402732,2.95090843825324,2.9102826650107,2.9102826650107,758139.415984147,0.0,1.0
1973-10-25,198.75,199.25,196.5,199.25,22500,2.93613542980141,2.94352193402732,2.90289616078479,2.94352193402732,1523047.93389672,0.0,1.0
1973-10-26,201.5,201.75,198.0,198.75,35700,2.97676120304394,2.9804544551569,2.92505567346253,2.93613542980141,2416569.38844947,0.0,1.0
1973-10-29,201.0,203.0,201.0,201.5,37600,2.96937469881802,2.99892071572169,2.96937469881802,2.97676120304394,2545182.32508964,0.0,1.0
1973-10-30,192.5,198.5,191.0,198.5,37700,2.84380412697746,2.93244217768845,2.82164461429972,2.93244217768845,2551951.42701807,0.0,1.0
1973-10-31,188.25,192.5,186.5,192.5,36500,2.78101884105718,2.84380412697746,2.75516607626648,2.84380412697746,2470722.20387691,0.0,1.0
1973-11-01,184.75,189.25,184.0,188.25,32500,2.72931331147577,2.79579184950901,2.7182335551369,2.78101884105718,2199958.12673971,0.0,1.0
1973-11-02,178.5,185.0,177.5,184.75,60500,2.63698200865183,2.73300656358873,2.6222090002,2.72931331147577,4095306.66670008,0.0,1.0
1973-11-05,177.0,178.25,173.0,178.25,26300,2.61482249597408,2.63328875653887,2.55573046216676,2.63328875653887,1780273.80717706,0.0,1.0
1973-11-06,177.0,180.0,177.0,177.0,25800,2.61482249597408,2.65914152132957,2.61482249597408,2.61482249597408,1746428.29753491,0.0,1.0
1973-11-07,178.0,179.25,177.75,177.75,15900,2.62959550442591,2.6480617649907,2.62590225231295,2.62590225231295,1076287.20662035,0.0,1.0
1973-11-08,178.0,181.25,177.5,178.0,53600,2.62959550442591,2.67760778189436,2.6222090002,2.62959550442591,3628238.63363842,0.0,1.0
1973-11-09,170.5,176.0,169.5,176.0,66800,2.51879794103718,2.60004948752225,2.50402493258535,2.60004948752225,4521760.08819116,0.0,1.0
1973-11-12,170.25,171.0,168.5,170.5,28900,2.51510468892422,2.5261844452631,2.48925192413352,2.51879794103718,1956270.45731624,0.0,1.0
1973-11-13,167.5,171.0,166.0,170.25,30100,2.47447891568169,2.5261844452631,2.45231940300394,2.51510468892422,2037499.68045739,0.0,1.0
1973-11-14,162.75,169.5,162.5,167.5,30700,2.40430712553549,2.50402493258535,2.40061387342253,2.47447891568169,2078114.29202797,0.0,1.0
1973-11-15,164.0,167.0,162.75,162.75,42500,2.42277338610028,2.46709241145577,2.40430712553549,2.40430712553549,2876868.3195827,0.0,1.0
1973-11-16,164.5,169.0,162.0,164.0,92100,2.43015989032619,2.49663842835943,2.39322736919662,2.42277338610028,6234342.87608394,0.0,1.0
1973-11-19,161.5,165.0,161.0,164.5,23700,2.3858408649707,2.43754639455211,2.37845436074479,2.43015989032619,1604277.15703788,0.0,1.0
1973-11-20,159.5,162.0,158.0,161.5,30600,2.35629484806704,2.39322736919662,2.33413533538929,2.3858408649707,2071345.19009954,0.0,1.0
1973-11-21,162.25,162.25,160.25,160.25,31200,2.39692062130957,2.39692062130957,2.36737460440591,2.36737460440591,2111959.80167013,0.0,1.0
1973-11-23,161.0,161.5,160.5,161.5,16100,2.37845436074479,2.3858408649707,2.37106785651887,2.3858408649707,1089825.41047721,0.0,1.0
1973-11-26,157.0,158.0,155.0,158.0,21800,2.31936232693746,2.33413533538929,2.2898163100338,2.33413533538929,1475664.22039772,0.0,1.0
1973-11-27,156.0,158.5,155.25,157.0,31000,2.30458931848563,2.34152183961521,2.29350956214676,2.31936232693746,2098421.59781327,0.0,1.0
1973-11-28,157.0,157.5,153.5,156.0,30400,2.31936232693746,2.32674883116338,2.26765679735605,2.30458931848563,2057806.98624269,0.0,1.0
1973-11-29,156.25,157.87,155.0,157.0,40600,2.30828257059859,2.33221484429056,2.2898163100338,2.31936232693746,2748255.38294253,0.0,1.0
1973-11-30,152.75,155.62,152.5,155.62,18700,2.25657704101718,2.29897557527394,2.25288378890422,2.29897557527394,1265822.06061639,0.0,1.0
1973-12-03,151.5,153.0,149.75,152.75,20300,2.23811078045239,2.26027029313014,2.21225801566169,2.25657704101718,1374127.69147127,0.0,1.0
1973-12-04,150.0,152.75,150.0,151.5,17800,2.21595126777465,2.25657704101718,2.21595126777465,2.23811078045239,1204900.14326052,0.0,1.0
1973-12-05,147.5,151.0,147.0,150.0,26400,2.17901874664507,2.23072427622648,2.17163224241915,2.21595126777465,1787042.90910549,0.0,1.0
1973-12-06,151.0,151.5,148.0,148.0,40200,2.23072427622648,2.23811078045239,2.18640525087098,2.18640525087098,2721178.97522881,0.0,1.0
1973-12-07,155.25,156.0,151.5,151.5,34100,2.29350956214676,2.30458931848563,2.23811078045239,2.23811078045239,2308263.75759459,0.0,1.0
1973-12-10,159.0,159.0,154.0,155.25,16700,2.34890834384112,2.34890834384112,2.27504330158197,2.29350956214676,1130440.02204779,0.0,1.0
1973-12-11,156.5,160.5,156.5,159.0,21100,2.31197582271155,2.37106785651887,2.31197582271155,2.34890834384112,1428280.5068987,0.0,1.0
1973-12-12,150.0,155.25,150.0,155.25,80400,2.21595126777465,2.29350956214676,2.21595126777465,2.29350956214676,5442357.95045762,0.0,1.0
1973-12-13,146.5,150.25,145.25,150.0,90800,2.16424573819324,2.2196445198876,2.14577947762845,2.21595126777465,6146344.55101433,0.0,1.0
1973-12-14,149.5,149.5,146.75,146.75,34300,2.20856476354873,2.20856476354873,2.16793899030619,2.16793899030619,2321801.96145145,0.0,1.0
1973-12-17,149.5,150.5,149.0,149.5,10500,2.20856476354873,2.22333777200056,2.20117825932281,2.20856476354873,710755.702485138,0.0,1.0
1973-12-18,151.75,151.75,149.5,149.5,22500,2.24180403256535,2.24180403256535,2.20856476354873,2.20856476354873,1523047.93389672,0.0,1.0
1973-12-19,151.75,154.5,151.75,151.75,21600,2.24180403256535,2.28242980580788,2.24180403256535,2.24180403256535,1462126.01654085,0.0,1.0
1973-12-20,153.37,153.5,152.5,152.5,10800,2.26573630625732,2.26765679735605,2.25288378890422,2.25288378890422,731063.008270426,0.0,1.0
1973-12-21,153.0,153.37,152.25,153.37,9800,2.26027029313014,2.26573630625732,2.24919053679127,2.26573630625732,663371.988986128,0.0,1.0
1973-12-24,151.5,152.75,151.25,152.75,4600,2.23811078045239,2.25657704101718,2.23441752833943,2.25657704101718,311378.688707775,0.0,1.0
1973-12-26,155.87,156.0,152.0,152.0,28700,2.30266882738689,2.30458931848563,2.24549728467831,2.24549728467831,1942732.25345938,0.0,1.0
1973-12-27,156.5,157.5,156.0,156.0,12100,2.31197582271155,2.32674883116338,2.30458931848563,2.30458931848563,819061.333340015,0.0,1.0
1973-12-28,155.0,157.25,154.0,156.5,8900,2.2898163100338,2.32305557905042,2.27504330158197,2.31197582271155,602450.07163026,0.0,1.0
1973-12-31,159.0,159.25,157.25,157.25,17800,2.34890834384112,2.35260159595408,2.32305557905042,2.32305557905042,1204900.14326052,0.0,1.0
1974-01-02,160.5,161.0,158.5,159.0,9000,2.37106785651887,2.37845436074479,2.34152183961521,2.34890834384112,609219.17355869,0.0,1.0
1974-01-03,169.0,169.0,160.5,160.5,30200,2.49663842835943,2.49663842835943,2.37106785651887,2.37106785651887,2044268.78238583,0.0,1.0
1974-01-04,168.0,169.0,166.0,169.0,36900,2.4818654199076,2.49663842835943,2.45231940300394,2.49663842835943,2497798.61159063,0.0,1.0
1974-01-07,167.5,167.75,166.5,167.75,15100,2.47447891568169,2.47817216779465,2.45970590722986,2.47817216779465,1022134.39119291,0.0,1.0
1974-01-08,165.25,167.5,165.25,167.5,13200,2.44123964666507,2.47447891568169,2.44123964666507,2.47447891568169,893521.454552744,0.0,1.0
1974-01-09,159.0,162.75,158.5,162.75,19100,2.34890834384112,2.40430712553549,2.34152183961521,2.40430712553549,1292898.46833011,0.0,1.0
1974-01-10,157.0,160.88,157.0,159.0,11500,2.31936232693746,2.37668159973057,2.31936232693746,2.34890834384112,778446.721769437,0.0,1.0
1974-01-11,161.5,161.75,158.25,158.25,7400,2.3858408649707,2.38953411708366,2.33782858750225,2.33782858750225,500913.542703812,0.0,1.0
1974-01-14,160.0,162.0,159.5,161.5,10400,2.36368135229295,2.39322736919662,2.35629484806704,2.3858408649707,703986.600556709,0.0,1.0
1974-01-15,162.5,164.0,159.5,160.0,8200,2.40061387342253,2.42277338610028,2.35629484806704,2.36368135229295,555066.358131251,0.0,1.0
1974-01-16,165.0,165.25,163.25,163.25,15400,2.43754639455211,2.44123964666507,2.41169362976141,2.41169362976141,1042441.6969782,0.0,1.0
1974-01-17,168.75,168.75,166.5,166.5,21900,2.49294517624648,2.49294517624648,2.45970590722986,2.45970590722986,1482433.32232614,0.0,1.0
1974-01-18,166.75,167.75,166.5,167.75,189500,2.46339915934281,2.47817216779465,2.45970590722986,2.47817216779465,12827448.1543747,0.0,1.0
1974-01-21,168.5,168.5,165.0,166.75,204700,2.48925192413352,2.48925192413352,2.43754639455211,2.46339915934281,13856351.647496,0.0,1.0
1974-01-22,166.25,168.38,166.0,168.38,15200,2.4560126551169,2.4874791631193,2.45231940300394,2.4874791631193,1028903.49312134,0.0,1.0
1974-01-23,165.75,166.0,164.0,166.0,19600,2.44862615089098,2.45231940300394,2.42277338610028,2.45231940300394,1326743.97797226,0.0,1.0
1974-01-24,161.5,165.38,161.0,165.38,19700,2.3858408649707,2.44316013776381,2.37845436074479,2.44316013776381,1333513.07990069,0.0,1.0
1974-01-25,155.0,159.5,154.75,159.5,24100,2.2898163100338,2.35629484806704,2.28612305792084,2.35629484806704,1631353.5647516,0.0,1.0
1974-01-28,154.75,155.5,152.75,155.0,14100,2.28612305792084,2.29720281425972,2.25657704101718,2.2898163100338,954443.371908615,0.0,1.0
1974-01-29,156.0,156.0,154.5,154.75,17000,2.30458931848563,2.30458931848563,2.28242980580788,2.28612305792084,1150747.32783308,0.0,1.0
1974-01-30,159.0,159.5,157.5,157.5,18500,2.34890834384112,2.35629484806704,2.32674883116338,2.32674883116338,1252283.85675953,0.0,1.0
1974-01-31,159.63,160.75,159.0,159.0,14600,2.35821533916578,2.37476110863183,2.34890834384112,2.34890834384112,988288.881550762,0.0,1.0
1974-02-01,158.88,160.5,158.5,159.63,11500,2.3471355828269,2.37106785651887,2.34152183961521,2.35821533916578,778446.721769438,0.0,1.0
1974-02-04,157.0,158.0,155.87,158.0,9400,2.31936232693746,2.33413533538929,2.30266882738689,2.33413533538929,636295.58127241,0.0,1.0
1974-02-05,158.0,159.5,155.62,157.0,28600,2.33413533538929,2.35629484806704,2.29897557527394,2.31936232693746,1935963.15153095,0.0,1.0
1974-02-06,159.63,159.63,158.0,158.0,8100,2.35821533916578,2.35821533916578,2.33413533538929,2.33413533538929,548297.25620282,0.0,1.0
1974-02-07,162.0,162.0,159.63,159.63,29700,2.39322736919662,2.39322736919662,2.35821533916578,2.35821533916578,2010423.27274367,0.0,1.0
1974-02-08,161.5,162.75,161.5,162.0,12200,2.3858408649707,2.40430712553549,2.3858408649707,2.39322736919662,825830.435268446,0.0,1.0
1974-02-11,159.5,161.5,159.5,161.5,15900,2.35629484806704,2.3858408649707,2.35629484806704,2.3858408649707,1076287.20662035,0.0,1.0
1974-02-12,158.62,159.5,158.5,159.5,29500,2.34329460062943,2.35629484806704,2.34152183961521,2.35629484806704,1996885.06888681,0.0,1.0
1974-02-13,157.5,159.0,157.5,158.62,12100,2.32674883116338,2.34890834384112,2.32674883116338,2.34329460062943,819061.333340015,0.0,1.0
1974-02-14,156.5,157.38,156.25,157.38,6000,2.31197582271155,2.32497607014916,2.30828257059859,2.32497607014916,406146.115705793,0.0,1.0
1974-02-15,158.5,159.0,156.25,156.5,7000,2.34152183961521,2.34890834384112,2.30828257059859,2.31197582271155,473837.134990092,0.0,1.0
1974-02-19,159.25,161.75,159.13,159.13,12500,2.35260159595408,2.38953411708366,2.35082883493986,2.35082883493986,846137.741053736,0.0,1.0
1974-02-20,160.25,160.62,159.0,159.25,9600,2.36737460440591,2.37284061753309,2.34890834384112,2.35260159595408,649833.78512927,0.0,1.0
1974-02-21,164.37,164.37,160.0,160.25,12500,2.42823939922746,2.42823939922746,2.36368135229295,2.36737460440591,846137.741053734,0.0,1.0
1974-02-22,168.0,168.5,165.0,165.0,38500,2.4818654199076,2.48925192413352,2.43754639455211,2.43754639455211,2606104.24244551,0.0,1.0
1974-02-25,165.5,167.5,164.5,167.5,31300,2.44493289877803,2.47447891568169,2.43015989032619,2.47447891568169,2118728.90359855,0.0,1.0
1974-02-26,166.25,166.25,162.5,165.5,19000,2.4560126551169,2.4560126551169,2.40061387342253,2.44493289877803,1286129.36640168,0.0,1.0
1974-02-27,166.75,168.0,166.38,166.38,22900,2.46339915934281,2.4818654199076,2.45793314621564,2.45793314621564,1550124.34161045,0.0,1.0
1974-02-28,163.5,166.75,163.5,166.75,12500,2.41538688187436,2.46339915934281,2.41538688187436,2.46339915934281,846137.741053737,0.0,1.0
1974-03-01,160.5,163.5,160.25,163.5,30900,2.37106785651887,2.41538688187436,2.36737460440591,2.41538688187436,2091652.49588483,0.0,1.0
1974-03-04,161.0,161.13,159.25,160.5,7000,2.37845436074479,2.38037485184352,2.35260159595408,2.37106785651887,473837.134990091,0.0,1.0
1974-03-05,165.12,166.75,164.5,164.5,28300,2.43931915556633,2.46339915934281,2.43015989032619,2.43015989032619,1915655.84574566,0.0,1.0
1974-03-06,167.0,167.37,165.0,165.12,9700,2.46709241145577,2.47255842458295,2.43754639455211,2.43931915556633,656602.887057699,0.0,1.0
1974-03-07,165.75,167.25,165.75,167.0,9800,2.44862615089098,2.47078566356873,2.44862615089098,2.46709241145577,663371.98898613,0.0,1.0
1974-03-08,167.0,167.25,165.0,165.75,16200,2.46709241145577,2.47078566356873,2.43754639455211,2.44862615089098,1096594.51240564,0.0,1.0
1974-03-11,169.75,169.88,165.38,167.0,41200,2.50771818469831,2.50963867579704,2.44316013776381,2.46709241145577,2788869.99451311,0.0,1.0
1974-03-12,169.25,169.88,167.0,169.75,22800,2.50033168047239,2.50963867579704,2.46709241145577,2.50771818469831,1543355.23968201,0.0,1.0
1974-03-13,172.0,173.5,168.75,169.25,32300,2.54095745371493,2.56311696639267,2.49294517624648,2.50033168047239,2186419.92288285,0.0,1.0
1974-03-14,171.0,172.75,171.0,172.0,30300,2.5261844452631,2.5520372100538,2.5261844452631,2.54095745371493,2051037.88431425,0.0,1.0
1974-03-15,170.0,170.5,169.25,170.5,9500,2.51141143681126,2.51879794103718,2.50033168047239,2.51879794103718,643064.68320084,0.0,1.0
1974-03-18,168.25,169.75,167.25,169.75,13900,2.48555867202056,2.50771818469831,2.47078566356873,2.50771818469831,940905.168051754,0.0,1.0
1974-03-19,168.25,169.0,167.0,168.25,15700,2.48555867202056,2.49663842835943,2.46709241145577,2.48555867202056,1062749.00276349,0.0,1.0
1974-03-20,169.88,170.0,167.5,168.25,4600,2.50963867579704,2.51141143681126,2.47447891568169,2.48555867202056,311378.688707775,0.0,1.0
1974-03-21,171.5,172.5,170.0,170.0,30400,2.53357094948901,2.54834395794084,2.51141143681126,2.51141143681126,2057806.98624269,0.0,1.0
1974-03-22,169.5,171.25,169.5,171.25,26200,2.50402493258535,2.52987769737605,2.50402493258535,2.52987769737605,1773504.70524863,0.0,1.0
1974-03-25,169.75,169.75,169.0,169.5,12700,2.50771818469831,2.50771818469831,2.49663842835943,2.50402493258535,859675.944910594,0.0,1.0
1974-03-26,172.0,172.5,169.75,169.75,33700,2.54095745371493,2.54834395794084,2.50771818469831,2.50771818469831,2281187.34988087,0.0,1.0
1974-03-27,170.5,172.5,170.5,172.0,15500,2.51879794103718,2.54834395794084,2.51879794103718,2.54095745371493,1049210.79890663,0.0,1.0
1974-03-28,167.25,169.5,167.0,169.5,32300,2.47078566356873,2.50402493258535,2.46709241145577,2.50402493258535,2186419.92288285,0.0,1.0
1974-03-29,165.25,166.87,165.25,166.87,18000,2.44123964666507,2.46517192035703,2.44123964666507,2.46517192035703,1218438.34711738,0.0,1.0
1974-04-01,165.63,166.87,165.12,165.25,11400,2.44685338987676,2.46517192035703,2.43931915556633,2.44123964666507,771677.619841008,0.0,1.0
1974-04-02,168.0,168.0,165.5,165.63,14900,2.4818654199076,2.4818654199076,2.44493289877803,2.44685338987676,1008596.18733605,0.0,1.0
1974-04-03,171.5,171.5,168.0,168.0,31600,2.53357094948901,2.53357094948901,2.4818654199076,2.4818654199076,2139036.20938384,0.0,1.0
1974-04-04,173.0,174.0,172.0,172.0,30900,2.55573046216676,2.57050347061859,2.54095745371493,2.54095745371493,2091652.49588483,0.0,1.0
1974-04-05,168.5,172.5,168.13,172.5,28100,2.48925192413352,2.54834395794084,2.48378591100634,2.54834395794084,1902117.6418888,0.0,1.0
1974-04-08,168.13,168.5,167.5,168.5,18200,2.48378591100634,2.48925192413352,2.47447891568169,2.48925192413352,1231976.55097424,0.0,1.0
1974-04-09,170.0,171.5,168.0,168.13,19900,2.51141143681126,2.53357094948901,2.4818654199076,2.48378591100634,1347051.28375755,0.0,1.0
1974-04-10,169.75,172.75,169.75,170.0,24200,2.50771818469831,2.5520372100538,2.50771818469831,2.51141143681126,1638122.66668003,0.0,1.0
1974-04-11,169.75,170.25,169.62,169.75,6900,2.50771818469831,2.51510468892422,2.50579769359957,2.50771818469831,467068.033061661,0.0,1.0
1974-04-15,170.25,171.25,170.13,170.13,10100,2.51510468892422,2.52987769737605,2.51333192791,2.51333192791,683679.294771419,0.0,1.0
1974-04-16,173.0,173.0,170.63,170.63,17800,2.55573046216676,2.55573046216676,2.52071843213592,2.52071843213592,1204900.14326052,0.0,1.0
1974-04-17,176.5,177.5,172.5,173.0,33900,2.60743599174817,2.6222090002,2.54834395794084,2.55573046216676,2294725.55373773,0.0,1.0
1974-04-18,177.5,177.5,176.0,176.5,13600,2.6222090002,2.6222090002,2.60004948752225,2.60743599174817,920597.862266463,0.0,1.0
1974-04-19,175.87,176.75,175.75,176.75,11800,2.59812899642351,2.61112924386112,2.59635623540929,2.61112924386112,798754.027554727,0.0,1.0
1974-04-22,176.0,176.75,175.75,175.87,10800,2.60004948752225,2.61112924386112,2.59635623540929,2.59812899642351,731063.008270428,0.0,1.0
1974-04-23,175.0,176.0,174.75,176.0,17700,2.58527647907042,2.60004948752225,2.58158322695746,2.60004948752225,1198131.04133209,0.0,1.0
1974-04-24,169.75,175.5,169.75,175.0,26200,2.50771818469831,2.59266298329634,2.50771818469831,2.58527647907042,1773504.70524863,0.0,1.0
1974-04-25,170.25,171.0,168.5,169.75,20600,2.51510468892422,2.5261844452631,2.48925192413352,2.50771818469831,1394434.99725656,0.0,1.0
1974-04-26,169.0,171.0,168.75,170.25,14600,2.49663842835943,2.5261844452631,2.49294517624648,2.51510468892422,988288.881550765,0.0,1.0
1974-04-29,169.37,169.75,168.13,169.0,6900,2.50210444148661,2.50771818469831,2.48378591100634,2.49663842835943,467068.033061662,0.0,1.0
1974-04-30,170.0,171.25,169.25,169.37,10900,2.51141143681126,2.52987769737605,2.50033168047239,2.50210444148661,737832.110198859,0.0,1.0
1974-05-01,172.5,173.25,169.75,170.0,19500,2.54834395794084,2.55942371427972,2.50771818469831,2.51141143681126,1319974.87604383,0.0,1.0
1974-05-02,172.0,176.5,171.5,172.5,28500,2.54095745371493,2.60743599174817,2.53357094948901,2.54834395794084,1929194.04960251,0.0,1.0
1974-05-03,173.75,173.75,172.0,172.0,12400,2.56681021850563,2.56681021850563,2.54095745371493,2.54095745371493,839368.639125306,0.0,1.0
1974-05-06,173.62,174.0,172.25,173.75,16200,2.56488972740689,2.57050347061859,2.54465070582788,2.56681021850563,1096594.51240564,0.0,1.0
1974-05-07,173.5,175.87,173.5,173.62,21900,2.56311696639267,2.59812899642351,2.56311696639267,2.56488972740689,1482433.32232615,0.0,1.0
1974-05-08,175.13,175.75,174.12,174.12,21800,2.58719697016916,2.59635623540929,2.57227623163281,2.57227623163281,1475664.22039771,0.0,1.0
1974-05-09,178.5,178.75,175.75,175.75,48600,2.63698200865183,2.64067526076479,2.59635623540929,2.59635623540929,3289783.53721692,0.0,1.0
1974-05-10,175.0,179.0,175.0,178.5,21700,2.58527647907042,2.64436851287774,2.58527647907042,2.63698200865183,1468895.11846928,0.0,1.0
1974-05-13,174.25,175.0,173.62,175.0,12500,2.57419672273155,2.58527647907042,2.56488972740689,2.58527647907042,846137.741053735,0.0,1.0
1974-05-14,176.5,176.5,174.25,174.25,28500,2.60743599174817,2.60743599174817,2.57419672273155,2.57419672273155,1929194.04960251,0.0,1.0
1974-05-15,175.38,176.5,174.63,176.5,19000,2.59089022228212,2.60743599174817,2.57981046594324,2.60743599174817,1286129.36640168,0.0,1.0
1974-05-16,174.0,176.12,174.0,175.38,15200,2.57050347061859,2.60182224853647,2.57050347061859,2.59089022228212,1028903.49312134,0.0,1.0
1974-05-17,169.88,173.25,169.75,173.25,25900,2.50963867579704,2.55942371427972,2.50771818469831,2.55942371427972,1753197.39946334,0.0,1.0
1974-05-20,169.5,171.75,169.0,169.88,16100,2.50402493258535,2.53726420160197,2.49663842835943,2.50963867579704,1089825.41047721,0.0,1.0
1974-05-21,168.0,171.0,168.0,169.5,28700,2.4818654199076,2.5261844452631,2.4818654199076,2.50402493258535,1942732.25345938,0.0,1.0
1974-05-22,165.0,167.5,165.0,167.5,32300,2.43754639455211,2.47447891568169,2.43754639455211,2.47447891568169,2186419.92288285,0.0,1.0
1974-05-23,164.25,165.25,164.0,165.0,19000,2.42646663821324,2.44123964666507,2.42277338610028,2.43754639455211,1286129.36640168,0.0,1.0
1974-05-24,166.25,167.75,164.75,164.75,31000,2.4560126551169,2.47817216779465,2.43385314243915,2.43385314243915,2098421.59781326,0.0,1.0
1974-05-28,164.62,166.5,164.62,166.25,12700,2.43193265134041,2.45970590722986,2.43193265134041,2.4560126551169,859675.944910597,0.0,1.0
1974-05-29,162.0,164.75,162.0,164.62,28400,2.39322736919662,2.43385314243915,2.39322736919662,2.43193265134041,1922424.94767408,0.0,1.0
1974-05-30,161.0,162.75,160.12,162.0,29700,2.37845436074479,2.40430712553549,2.36545411330717,2.39322736919662,2010423.27274367,0.0,1.0
1974-05-31,159.0,160.0,158.62,160.0,30300,2.34890834384112,2.36368135229295,2.34329460062943,2.36368135229295,2051037.88431426,0.0,1.0
1974-06-03,162.5,162.5,159.38,159.38,19000,2.40061387342253,2.40061387342253,2.35452208705282,2.35452208705282,1286129.36640168,0.0,1.0
1974-06-04,163.38,164.37,162.75,162.75,21300,2.41361412086014,2.42823939922746,2.40430712553549,2.40430712553549,1441818.71075557,0.0,1.0
1974-06-05,163.63,165.38,163.0,163.38,16700,2.4173073729731,2.44316013776381,2.40800037764845,2.41361412086014,1130440.02204779,0.0,1.0
1974-06-06,166.62,167.25,163.5,163.63,14000,2.46147866824408,2.47078566356873,2.41538688187436,2.4173073729731,947674.269980182,0.0,1.0
1974-06-07,171.75,173.0,168.0,168.0,51100,2.53726420160197,2.55573046216676,2.4818654199076,2.4818654199076,3459011.08542767,0.0,1.0
1974-06-10,172.5,174.0,171.75,171.75,18800,2.54834395794084,2.57050347061859,2.53726420160197,2.53726420160197,1272591.16254482,0.0,1.0
1974-06-11,172.12,173.0,171.62,172.5,16400,2.54273021472915,2.55573046216676,2.53534371050323,2.54834395794084,1110132.7162625,0.0,1.0
1974-06-12,170.5,171.5,169.62,171.5,15400,2.51879794103718,2.53357094948901,2.50579769359957,2.53357094948901,1042441.6969782,0.0,1.0
1974-06-13,172.5,172.75,170.75,170.75,13500,2.54834395794084,2.5520372100538,2.52249119315014,2.52249119315014,913828.760338035,0.0,1.0
1974-06-14,170.13,171.5,170.0,171.5,13700,2.51333192791,2.53357094948901,2.51141143681126,2.53357094948901,927366.964194895,0.0,1.0
1974-06-17,169.25,170.0,169.25,170.0,9900,2.50033168047239,2.51141143681126,2.50033168047239,2.51141143681126,670141.090914559,0.0,1.0
1974-06-18,169.75,170.0,168.75,169.25,6500,2.50771818469831,2.51141143681126,2.49294517624648,2.50033168047239,439991.625347942,0.0,1.0
1974-06-19,168.5,169.25,168.38,169.25,14100,2.48925192413352,2.50033168047239,2.4874791631193,2.50033168047239,954443.371908613,0.0,1.0
1974-06-20,168.5,169.5,168.0,168.5,18700,2.48925192413352,2.50402493258535,2.4818654199076,2.48925192413352,1265822.06061639,0.0,1.0
1974-06-21,167.0,168.5,166.5,168.5,15000,2.46709241145577,2.48925192413352,2.45970590722986,2.48925192413352,1015365.28926448,0.0,1.0
1974-06-24,167.0,167.5,166.5,167.0,10400,2.46709241145577,2.47447891568169,2.45970590722986,2.46709241145577,703986.600556709,0.0,1.0
1974-06-25,168.75,168.75,167.25,167.25,18300,2.49294517624648,2.49294517624648,2.47078566356873,2.47078566356873,1238745.65290267,0.0,1.0
1974-06-26,166.87,168.75,166.75,168.75,22800,2.46517192035703,2.49294517624648,2.46339915934281,2.49294517624648,1543355.23968202,0.0,1.0
1974-06-27,162.25,166.25,162.0,166.25,28600,2.39692062130957,2.4560126551169,2.39322736919662,2.4560126551169,1935963.15153095,0.0,1.0
1974-06-28,161.75,162.37,160.5,162.25,16500,2.38953411708366,2.39869338232379,2.37106785651887,2.39692062130957,1116901.81819093,0.0,1.0
1974-07-01,164.13,164.5,161.5,161.75,12000,2.42469387719902,2.43015989032619,2.3858408649707,2.38953411708366,812292.231411585,0.0,1.0
1974-07-02,159.0,163.75,159.0,163.75,35100,2.34890834384112,2.41908013398732,2.34890834384112,2.41908013398732,2375954.77687889,0.0,1.0
1974-07-03,160.12,160.12,158.75,159.0,10800,2.36545411330717,2.36545411330717,2.34521509172817,2.34890834384112,731063.008270429,0.0,1.0
1974-07-05,160.25,160.25,159.13,160.12,10000,2.36737460440591,2.36737460440591,2.35082883493986,2.36545411330717,676910.192842989,0.0,1.0
1974-07-08,156.5,159.25,156.12,159.25,19500,2.31197582271155,2.35260159595408,2.30636207949985,2.35260159595408,1319974.87604383,0.0,1.0
1974-07-09,158.0,158.75,156.5,156.5,15600,2.33413533538929,2.34521509172817,2.31197582271155,2.31197582271155,1055979.90083506,0.0,1.0
1974-07-10,155.75,158.5,155.75,158.0,18200,2.30089606637267,2.34152183961521,2.30089606637267,2.33413533538929,1231976.55097424,0.0,1.0
1974-07-11,153.75,155.5,153.5,155.5,25800,2.27135004946901,2.29720281425972,2.26765679735605,2.29720281425972,1746428.29753491,0.0,1.0
1974-07-12,158.0,158.0,156.12,156.12,24800,2.33413533538929,2.33413533538929,2.30636207949985,2.30636207949985,1678737.27825061,0.0,1.0
1974-07-15,152.5,161.0,150.5,158.0,54200,2.25288378890422,2.37845436074479,2.22333777200056,2.33413533538929,3668853.245209,0.0,1.0
1974-07-16,150.0,152.0,150.0,152.0,47800,2.21595126777465,2.24549728467831,2.21595126777465,2.24549728467831,3235630.72178948,0.0,1.0
1974-07-17,151.25,152.25,147.0,150.0,28800,2.23441752833943,2.24919053679127,2.17163224241915,2.21595126777465,1949501.35538781,0.0,1.0
1974-07-18,151.37,156.25,151.0,151.25,29900,2.23619028935365,2.30828257059859,2.23072427622648,2.23441752833943,2023961.47660054,0.0,1.0
1974-07-19,152.25,153.0,151.0,151.37,9700,2.24919053679127,2.26027029313014,2.23072427622648,2.23619028935365,656602.887057697,0.0,1.0
1974-07-22,152.0,152.0,150.5,152.0,12300,2.24549728467831,2.24549728467831,2.22333777200056,2.24549728467831,832599.537196875,0.0,1.0
1974-07-23,153.0,154.75,152.38,152.38,13700,2.26027029313014,2.28612305792084,2.25111102789,2.25111102789,927366.964194894,0.0,1.0
1974-07-24,154.75,154.75,153.0,153.0,206500,2.28612305792084,2.28612305792084,2.26027029313014,2.26027029313014,13978195.4822077,0.0,1.0
1974-07-25,153.5,155.0,152.25,154.75,322200,2.26765679735605,2.2898163100338,2.24919053679127,2.28612305792084,21810046.4134011,0.0,1.0
1974-07-26,153.0,153.75,152.38,153.5,8900,2.26027029313014,2.27135004946901,2.25111102789,2.26765679735605,602450.071630259,0.0,1.0
1974-07-29,151.0,152.25,150.5,152.25,6100,2.23072427622648,2.24919053679127,2.22333777200056,2.24919053679127,412915.217634222,0.0,1.0
1974-07-30,150.75,151.0,149.5,151.0,324100,2.22703102411352,2.23072427622648,2.20856476354873,2.23072427622648,21938659.3500412,0.0,1.0
1974-07-31,150.75,150.75,150.0,150.75,223600,2.22703102411352,2.22703102411352,2.21595126777465,2.22703102411352,15135711.9119692,0.0,1.0
1974-08-01,149.0,151.0,149.0,150.75,14500,2.20117825932281,2.23072427622648,2.20117825932281,2.22703102411352,981519.779622335,0.0,1.0
1974-08-02,150.0,150.0,148.38,149.0,8400,2.21595126777465,2.21595126777465,2.19201899408268,2.20117825932281,568604.561988109,0.0,1.0
1974-08-05,150.5,152.5,149.37,150.0,12700,2.22333777200056,2.25288378890422,2.20664427244999,2.21595126777465,859675.944910596,0.0,1.0
1974-08-06,153.5,155.0,152.75,152.75,20000,2.26765679735605,2.2898163100338,2.25657704101718,2.25657704101718,1353820.38568598,0.0,1.0
1974-08-07,156.0,156.25,153.25,153.5,12100,2.30458931848563,2.30828257059859,2.2639635452431,2.26765679735605,819061.333340017,0.0,1.0
1974-08-08,154.0,156.63,154.0,156.0,16800,2.27504330158197,2.31389631381028,2.27504330158197,2.30458931848563,1137209.12397622,0.0,1.0
1974-08-09,152.25,153.75,152.25,153.75,11100,2.24919053679127,2.27135004946901,2.24919053679127,2.27135004946901,751370.314055715,0.0,1.0
1974-08-12,150.0,151.75,149.25,151.75,14800,2.21595126777465,2.24180403256535,2.20487151143577,2.24180403256535,1001827.08540762,0.0,1.0
1974-08-13,148.75,150.0,148.38,150.0,7600,2.19748500720986,2.21595126777465,2.19201899408268,2.21595126777465,514451.74656067,0.0,1.0
1974-08-14,143.5,148.25,143.5,148.25,25300,2.11992671283774,2.19009850298394,2.11992671283774,2.19009850298394,1712582.78789276,0.0,1.0
1974-08-15,141.13,143.25,141.0,143.25,16000,2.0849146828069,2.11623346072479,2.08299419170817,2.11623346072479,1083056.30854878,0.0,1.0
1974-08-16,136.5,140.88,136.5,140.88,14000,2.01651565367493,2.08122143069395,2.01651565367493,2.08122143069395,947674.269980183,0.0,1.0
1974-08-19,134.0,136.0,134.0,136.0,16200,1.97958313254535,2.00912914944901,1.97958313254535,2.00912914944901,1096594.51240564,0.0,1.0
1974-08-20,134.5,136.25,133.0,134.0,22100,1.98696963677127,2.01282240156197,1.96481012409352,1.97958313254535,1495971.526183,0.0,1.0
1974-08-21,130.25,133.0,130.0,133.0,15700,1.92418435085098,1.96481012409352,1.92049109873803,1.96481012409352,1062749.00276349,0.0,1.0
1974-08-22,127.5,129.5,127.0,129.5,21000,1.88355857760845,1.91310459451211,1.87617207338253,1.91310459451211,1421511.40497027,0.0,1.0
1974-08-23,119.75,127.75,119.75,127.5,47400,1.76906776210676,1.88725182972141,1.76906776210676,1.88355857760845,3208554.31407576,0.0,1.0
1974-08-26,120.38,122.25,115.25,119.75,38400,1.77837475743141,1.80600028323634,1.70258922407352,1.76906776210676,2599335.14051708,0.0,1.0
1974-08-27,112.5,119.75,111.5,119.75,41400,1.66196345083098,1.76906776210676,1.64719044237915,1.76906776210676,2802408.19836998,0.0,1.0
1974-08-28,113.0,115.0,112.0,112.5,34200,1.6693499550569,1.69889597196056,1.65457694660507,1.66196345083098,2315032.85952302,0.0,1.0
1974-08-29,112.5,114.0,111.0,113.0,18100,1.66196345083098,1.68412296350873,1.63980393815324,1.6693499550569,1225207.44904581,0.0,1.0
1974-08-30,115.5,116.75,114.0,114.0,20400,1.70628247618648,1.72474873675127,1.68412296350873,1.68412296350873,1380896.79339969,0.0,1.0
1974-09-03,114.5,117.25,114.5,115.5,19300,1.69150946773465,1.73213524097718,1.69150946773465,1.70628247618648,1306436.67218696,0.0,1.0
1974-09-04,111.75,113.25,109.5,113.25,22100,1.65088369449211,1.67304320716986,1.61764442547549,1.67304320716986,1495971.52618301,0.0,1.0
1974-09-05,116.5,116.5,112.25,112.25,20700,1.72105548463831,1.72105548463831,1.65827019871803,1.65827019871803,1401204.09918498,0.0,1.0
1974-09-06,117.0,118.0,115.5,116.5,21200,1.72844198886422,1.74321499731605,1.70628247618648,1.72105548463831,1435049.60882714,0.0,1.0
1974-09-09,116.0,116.75,116.0,116.75,6500,1.71366898041239,1.72474873675127,1.71366898041239,1.72474873675127,439991.625347943,0.0,1.0
1974-09-10,112.0,115.25,112.0,115.25,22200,1.65457694660507,1.70258922407352,1.65457694660507,1.70258922407352,1502740.62811143,0.0,1.0
1974-09-11,113.12,113.88,112.0,112.0,17200,1.67112271607112,1.68235020249451,1.65457694660507,1.65457694660507,1164285.53168994,0.0,1.0
1974-09-12,110.0,112.62,110.0,112.62,17900,1.62503092970141,1.6637362118452,1.62503092970141,1.6637362118452,1211669.24518895,0.0,1.0
1974-09-13,108.25,111.0,107.75,110.0,15700,1.5991781649107,1.63980393815324,1.59179166068479,1.62503092970141,1062749.00276349,0.0,1.0
1974-09-16,112.25,113.75,108.12,108.25,23800,1.65827019871803,1.68042971139577,1.59725767381196,1.5991781649107,1611046.25896631,0.0,1.0
1974-09-17,114.87,116.5,113.5,113.5,25900,1.69697548086182,1.72105548463831,1.67673645928282,1.67673645928282,1753197.39946334,0.0,1.0
1974-09-18,118.0,118.0,114.0,114.87,17700,1.74321499731605,1.74321499731605,1.68412296350873,1.69697548086182,1198131.04133209,0.0,1.0
1974-09-19,121.25,122.5,120.25,120.25,24800,1.79122727478451,1.80969353534929,1.77645426633267,1.77645426633267,1678737.27825061,0.0,1.0
1974-09-20,119.25,120.5,118.0,120.5,40100,1.76168125788084,1.78014751844563,1.74321499731605,1.78014751844563,2714409.87330039,0.0,1.0
1974-09-23,118.5,119.75,117.5,119.25,27700,1.75060150154197,1.76906776210676,1.73582849309014,1.76168125788084,1875041.23417508,0.0,1.0
1974-09-24,117.5,118.25,116.0,118.25,11100,1.73582849309014,1.74690824942901,1.71366898041239,1.74690824942901,751370.314055717,0.0,1.0
1974-09-25,116.5,122.0,116.5,117.5,31200,1.72105548463831,1.80230703112338,1.72105548463831,1.73582849309014,2111959.80167012,0.0,1.0
1974-09-26,113.25,116.5,112.5,116.5,32400,1.67304320716986,1.72105548463831,1.66196345083098,1.72105548463831,2193189.02481128,0.0,1.0
1974-09-27,110.0,114.25,110.0,113.25,19800,1.62503092970141,1.68781621562169,1.62503092970141,1.67304320716986,1340282.18182911,0.0,1.0
1974-09-30,108.0,109.25,106.25,109.25,28800,1.59548491279774,1.61395117336253,1.56963214800704,1.61395117336253,1949501.35538781,0.0,1.0
1974-10-01,105.0,107.0,102.0,107.0,64900,1.55116588744225,1.58071190434591,1.50684686208676,1.58071190434591,4393147.151551,0.0,1.0
1974-10-02,100.88,105.5,100.75,105.0,29800,1.49030109262071,1.55855239166817,1.48838060152197,1.55116588744225,2017192.3746721,0.0,1.0
1974-10-03,97.88,100.63,96.0,100.63,64600,1.44598206726522,1.48660784050775,1.41820881137577,1.48660784050775,4372839.84576569,0.0,1.0
1974-10-04,94.75,98.5,93.5,97.88,75400,1.39974255081098,1.45514133250535,1.3812762902462,1.44598206726522,5103902.85403615,0.0,1.0
1974-10-07,98.0,98.88,95.75,95.75,49800,1.44775482827944,1.46075507571705,1.41451555926282,1.41451555926282,3371012.76035807,0.0,1.0
1974-10-08,97.37,98.38,97.12,98.0,26100,1.43844783295478,1.45336857149113,1.43475458084182,1.44775482827944,1766735.6033202,0.0,1.0
1974-10-09,101.5,101.5,95.88,97.37,48800,1.49946035786084,1.49946035786084,1.41643605036155,1.43844783295478,3303321.74107379,0.0,1.0
1974-10-10,104.75,106.5,103.0,103.0,69800,1.54747263532929,1.57332540012,1.52161987053859,1.52161987053859,4724833.14604407,0.0,1.0
1974-10-11,108.0,108.0,104.12,104.75,55800,1.59548491279774,1.59548491279774,1.53816564000464,1.54747263532929,3777158.87606389,0.0,1.0
1974-10-14,113.0,116.25,109.12,109.12,50400,1.6693499550569,1.71736223252535,1.6120306822638,1.6120306822638,3411627.37192866,0.0,1.0
1974-10-15,108.5,113.0,108.0,113.0,38500,1.60287141702366,1.6693499550569,1.59548491279774,1.6693499550569,2606104.24244551,0.0,1.0
1974-10-16,107.0,109.5,106.0,108.5,39300,1.58071190434591,1.61764442547549,1.56593889589408,1.60287141702366,2660257.05787295,0.0,1.0
1974-10-17,106.25,107.88,105.5,107.0,43900,1.56963214800704,1.59371215178352,1.55855239166817,1.58071190434591,2971635.74658072,0.0,1.0
1974-10-18,100.0,109.25,99.0,106.25,122600,1.4773008451831,1.61395117336253,1.46252783673127,1.56963214800704,8298918.96425502,0.0,1.0
1974-10-21,105.5,107.5,98.13,100.0,74300,1.55855239166817,1.58809840857183,1.44967531937817,1.4773008451831,5029442.7328234,0.0,1.0
1974-10-22,103.5,106.5,101.62,105.5,45700,1.52900637476451,1.57332540012,1.50123311887506,1.55855239166817,3093479.58129245,0.0,1.0
1974-10-23,104.0,105.0,99.5,103.5,65600,1.53639287899042,1.55116588744225,1.46991434095718,1.52900637476451,4440530.86505001,0.0,1.0
1974-10-24,102.5,102.5,98.5,102.5,56000,1.51423336631267,1.51423336631267,1.45514133250535,1.51423336631267,3790697.07992075,0.0,1.0
1974-10-25,101.75,103.0,100.75,102.5,29200,1.5031536099738,1.52161987053859,1.48838060152197,1.51423336631267,1976577.76310153,0.0,1.0
1974-10-28,100.63,101.62,100.12,101.62,20500,1.48660784050775,1.50123311887506,1.47907360619732,1.50123311887506,1387665.89532813,0.0,1.0
1974-10-29,104.0,104.0,101.5,101.5,31000,1.53639287899042,1.53639287899042,1.49946035786084,1.49946035786084,2098421.59781327,0.0,1.0
1974-10-30,106.5,107.5,104.0,104.0,54700,1.57332540012,1.58809840857183,1.53639287899042,1.53639287899042,3702698.75485114,0.0,1.0
1974-10-31,107.0,109.25,106.25,106.5,33100,1.58071190434591,1.61395117336253,1.56963214800704,1.57332540012,2240572.7383103,0.0,1.0
1974-11-01,108.12,108.87,106.5,107.0,32500,1.59725767381196,1.60833743015084,1.57332540012,1.58071190434591,2199958.12673972,0.0,1.0
1974-11-04,107.25,108.0,106.12,108.0,29200,1.58440515645887,1.59548491279774,1.5677116569083,1.59548491279774,1976577.76310153,0.0,1.0
1974-11-05,110.37,110.37,106.75,107.25,37200,1.63049694282858,1.63049694282858,1.57701865223296,1.58440515645887,2518105.91737592,0.0,1.0
1974-11-06,107.25,112.75,107.25,110.37,83600,1.58440515645887,1.66565670294394,1.58440515645887,1.63049694282858,5658969.21216739,0.0,1.0
1974-11-07,109.5,111.0,107.5,107.5,34600,1.61764442547549,1.63980393815324,1.58809840857183,1.58809840857183,2342109.26723674,0.0,1.0
1974-11-08,108.12,109.38,107.5,109.38,36100,1.59725767381196,1.61587166446127,1.58809840857183,1.61587166446127,2443645.7961632,0.0,1.0
1974-11-11,107.75,108.25,107.25,108.12,20300,1.59179166068479,1.5991781649107,1.58440515645887,1.59725767381196,1374127.69147126,0.0,1.0
1974-11-12,103.25,107.5,103.0,107.5,45100,1.52531312265155,1.58809840857183,1.52161987053859,1.58809840857183,3052864.96972187,0.0,1.0
1974-11-13,104.75,105.75,101.62,103.25,39300,1.54747263532929,1.56224564378112,1.50123311887506,1.52531312265155,2660257.05787295,0.0,1.0
1974-11-14,104.88,108.0,104.62,104.75,26000,1.54939312642803,1.59548491279774,1.54555214423056,1.54747263532929,1759966.50139177,0.0,1.0
1974-11-15,103.0,104.5,102.0,104.5,16700,1.52161987053859,1.54377938321634,1.50684686208676,1.54377938321634,1130440.02204779,0.0,1.0
1974-11-18,99.62,102.5,99.25,102.5,51200,1.4716871019714,1.51423336631267,1.46622108884422,1.51423336631267,3465780.1873561,0.0,1.0
1974-11-19,97.0,99.0,96.25,99.0,34300,1.4329818198276,1.46252783673127,1.42190206348873,1.46252783673127,2321801.96145146,0.0,1.0
1974-11-20,94.0,98.0,93.88,97.0,32500,1.38866279447211,1.44775482827944,1.38689003345789,1.4329818198276,2199958.12673971,0.0,1.0
1974-11-21,92.25,94.0,92.25,94.0,86200,1.36281002968141,1.38866279447211,1.36281002968141,1.38866279447211,5834965.86230655,0.0,1.0
1974-11-22,90.0,94.5,90.0,92.25,47600,1.32957076066479,1.39604929869803,1.32957076066479,1.36281002968141,3222092.51793262,0.0,1.0
1974-11-25,89.38,90.75,87.5,90.0,39700,1.32041149542465,1.34065051700366,1.29263823953521,1.32957076066479,2687333.46558667,0.0,1.0
1974-11-26,92.5,93.75,89.5,89.5,41300,1.36650328179436,1.38496954235915,1.32218425643887,1.32218425643887,2795639.09644155,0.0,1.0
1974-11-27,92.0,94.62,92.0,92.5,29700,1.35911677756845,1.39782205971225,1.35911677756845,1.36650328179436,2010423.27274367,0.0,1.0
1974-11-29,90.5,92.75,89.75,92.0,21500,1.3369572648907,1.37019653390732,1.32587750855183,1.35911677756845,1455356.91461243,0.0,1.0
1974-12-02,88.62,89.5,88.12,89.5,23400,1.30918400900126,1.32218425643887,1.30179750477535,1.32218425643887,1583969.85125259,0.0,1.0
1974-12-03,87.25,88.25,87.0,88.25,49700,1.28894498742225,1.30371799587408,1.28525173530929,1.30371799587408,3364243.65842966,0.0,1.0
1974-12-04,88.25,89.25,87.5,87.5,21300,1.30371799587408,1.31849100432591,1.29263823953521,1.29263823953521,1441818.71075557,0.0,1.0
1974-12-05,86.62,89.25,86.25,88.25,27300,1.2796379920976,1.31849100432591,1.27417197897042,1.30371799587408,1847964.82646136,0.0,1.0
1974-12-06,86.25,87.63,84.5,86.62,61700,1.27417197897042,1.29455873063395,1.24831921417972,1.2796379920976,4176535.88984124,0.0,1.0
1974-12-09,86.88,87.87,86.0,86.25,30200,1.28347897429507,1.29810425266239,1.27047872685746,1.27417197897042,2044268.78238583,0.0,1.0
1974-12-10,88.88,91.0,87.5,87.5,31800,1.31302499119874,1.34434376911662,1.29263823953521,1.29263823953521,2152574.4132407,0.0,1.0
1974-12-11,87.75,90.0,87.75,88.88,15800,1.29633149164817,1.32957076066479,1.29633149164817,1.31302499119874,1069518.10469192,0.0,1.0
1974-12-12,88.75,88.75,86.0,87.75,27200,1.3111045001,1.3111045001,1.27047872685746,1.29633149164817,1841195.72453293,0.0,1.0
1974-12-13,88.12,89.75,87.5,88.75,32900,1.30179750477535,1.32587750855183,1.29263823953521,1.3111045001,2227034.53445342,0.0,1.0
1974-12-16,87.0,88.37,87.0,88.12,35700,1.28525173530929,1.3054907568883,1.28525173530929,1.30179750477535,2416569.38844948,0.0,1.0
1974-12-17,88.25,88.25,87.0,87.0,32100,1.30371799587408,1.30371799587408,1.28525173530929,1.28525173530929,2172881.719026,0.0,1.0
1974-12-18,90.25,90.5,89.25,89.25,56300,1.33326401277775,1.3369572648907,1.31849100432591,1.31849100432591,3811004.38570601,0.0,1.0
1974-12-19,91.25,92.62,89.75,90.25,45000,1.34803702122958,1.36827604280858,1.32587750855183,1.33326401277775,3046095.86779344,0.0,1.0
1974-12-20,90.0,91.38,89.75,91.25,22900,1.32957076066479,1.34995751232831,1.32587750855183,1.34803702122958,1550124.34161044,0.0,1.0
1974-12-23,89.0,89.5,88.12,89.5,31300,1.31479775221296,1.32218425643887,1.30179750477535,1.32218425643887,2118728.90359855,0.0,1.0
1974-12-24,90.5,91.25,88.75,89.0,10700,1.3369572648907,1.34803702122958,1.3111045001,1.31479775221296,724293.906341999,0.0,1.0
1974-12-26,91.38,91.5,90.87,90.87,12100,1.34995751232831,1.35173027334253,1.34242327801788,1.34242327801788,819061.333340018,0.0,1.0
1974-12-27,90.5,91.0,90.12,91.0,8800,1.3369572648907,1.34434376911662,1.33134352167901,1.34434376911662,595680.969701831,0.0,1.0
1974-12-30,91.75,91.88,90.25,90.5,14100,1.35542352545549,1.35734401655423,1.33326401277775,1.3369572648907,954443.371908615,0.0,1.0
1974-12-31,92.25,92.75,92.0,92.0,31700,1.36281002968141,1.37019653390732,1.35911677756845,1.35911677756845,2145805.31131227,0.0,1.0
1975-01-02,95.12,95.12,92.5,92.5,18800,1.40520856393816,1.40520856393816,1.36650328179436,1.36650328179436,1272591.16254482,0.0,1.0
1975-01-03,95.0,95.5,93.62,95.12,460500,1.40343580292394,1.41082230714986,1.38304905126042,1.40520856393816,31171714.3804197,0.0,1.0
1975-01-06,94.0,96.25,94.0,95.0,701200,1.38866279447211,1.42190206348873,1.38866279447211,1.40343580292394,47464942.7221504,0.0,1.0
1975-01-07,97.0,97.12,93.38,94.0,17200,1.4329818198276,1.43475458084182,1.37950352923198,1.38866279447211,1164285.53168994,0.0,1.0
1975-01-08,94.75,97.0,94.75,97.0,22100,1.39974255081098,1.4329818198276,1.39974255081098,1.4329818198276,1495971.52618301,0.0,1.0
1975-01-09,97.75,97.75,94.0,94.75,39200,1.44406157616648,1.44406157616648,1.38866279447211,1.39974255081098,2653487.95594451,0.0,1.0
1975-01-10,98.63,99.5,98.0,98.0,38000,1.45706182360409,1.46991434095718,1.44775482827944,1.44775482827944,2572258.73280335,0.0,1.0
1975-01-13,96.0,99.75,95.75,98.63,39400,1.41820881137577,1.47360759307014,1.41451555926282,1.45706182360409,2667026.15980138,0.0,1.0
1975-01-14,94.62,95.88,94.25,95.88,25400,1.39782205971225,1.41643605036155,1.39235604658507,1.41643605036155,1719351.88982119,0.0,1.0
1975-01-15,94.75,95.75,94.0,94.62,33900,1.39974255081098,1.41451555926282,1.38866279447211,1.39782205971225,2294725.55373774,0.0,1.0
1975-01-16,95.37,95.5,94.13,94.75,15700,1.40890181605112,1.41082230714986,1.39058328557085,1.39974255081098,1062749.00276349,0.0,1.0
1975-01-17,92.25,95.62,91.75,95.37,47100,1.36281002968141,1.41259506816408,1.35542352545549,1.40890181605112,3188247.00829047,0.0,1.0
1975-01-20,92.37,92.75,91.75,92.25,28200,1.36458279069563,1.37019653390732,1.35542352545549,1.36281002968141,1908886.74381722,0.0,1.0
1975-01-21,87.38,92.62,87.13,92.37,55700,1.29086547852099,1.36827604280858,1.28717222640803,1.36458279069563,3770389.77413545,0.0,1.0
1975-01-22,90.5,90.5,87.25,87.38,41700,1.3369572648907,1.3369572648907,1.28894498742225,1.29086547852099,2822715.50415527,0.0,1.0
1975-01-23,89.38,91.0,89.25,90.5,37600,1.32041149542465,1.34434376911662,1.31849100432591,1.3369572648907,2545182.32508964,0.0,1.0
1975-01-24,90.5,90.62,88.25,89.38,34900,1.3369572648907,1.33873002590492,1.30371799587408,1.32041149542465,2362416.57302203,0.0,1.0
1975-01-27,95.5,95.5,92.5,92.5,63100,1.41082230714986,1.41082230714986,1.36650328179436,1.36650328179436,4271303.31683925,0.0,1.0
1975-01-28,93.75,95.5,93.25,95.5,63800,1.38496954235915,1.41082230714986,1.37758303813324,1.41082230714986,4318687.03033828,0.0,1.0
1975-01-29,96.0,97.75,91.88,93.75,90300,1.41820881137577,1.44406157616648,1.35734401655423,1.38496954235915,6112499.0413722,0.0,1.0
1975-01-30,94.38,96.38,93.75,96.0,73900,1.39427653768381,1.42382255458747,1.38496954235915,1.41820881137577,5002366.32510967,0.0,1.0
1975-01-31,98.38,99.0,93.88,94.38,47300,1.45336857149113,1.46252783673127,1.38689003345789,1.39427653768381,3201785.21214734,0.0,1.0
1975-02-03,99.62,101.75,96.75,98.38,73900,1.4716871019714,1.5031536099738,1.42928856771465,1.45336857149113,5002366.32510969,0.0,1.0
1975-02-04,97.75,99.25,97.0,99.25,80000,1.44406157616648,1.46622108884422,1.4329818198276,1.46622108884422,5415281.5427439,0.0,1.0
1975-02-05,98.88,99.12,97.12,97.75,32900,1.46075507571705,1.46430059774549,1.43475458084182,1.44406157616648,2227034.53445343,0.0,1.0
1975-02-06,97.37,99.87,97.25,98.88,68200,1.43844783295478,1.47538035408436,1.43667507194056,1.46075507571705,4616527.51518919,0.0,1.0
1975-02-07,96.63,96.87,94.87,96.87,53000,1.42751580670043,1.43106132872887,1.4015153118252,1.43106132872887,3587624.02206783,0.0,1.0
1975-02-10,96.0,97.75,96.0,96.63,38800,1.41820881137577,1.44406157616648,1.41820881137577,1.42751580670043,2626411.5482308,0.0,1.0
1975-02-11,96.13,96.38,94.75,96.0,39700,1.42012930247451,1.42382255458747,1.39974255081098,1.41820881137577,2687333.46558667,0.0,1.0
1975-02-12,98.5,98.5,95.75,96.13,15000,1.45514133250535,1.45514133250535,1.41451555926282,1.42012930247451,1015365.28926448,0.0,1.0
1975-02-13,99.5,102.0,99.0,99.0,88500,1.46991434095718,1.50684686208676,1.46252783673127,1.46252783673127,5990655.20666045,0.0,1.0
1975-02-14,99.75,100.0,98.63,99.5,37000,1.47360759307014,1.4773008451831,1.45706182360409,1.46991434095718,2504567.71351906,0.0,1.0
1975-02-18,100.75,101.25,98.0,99.75,60700,1.48838060152197,1.49576710574789,1.44775482827944,1.47360759307014,4108844.87055694,0.0,1.0
1975-02-19,100.88,101.25,98.75,100.75,38500,1.49030109262071,1.49576710574789,1.45883458461831,1.48838060152197,2606104.2424455,0.0,1.0
1975-02-20,102.25,103.5,100.25,100.88,59000,1.51054011419972,1.52900637476451,1.48099409729605,1.49030109262071,3993770.13777362,0.0,1.0
1975-02-21,102.38,103.25,101.5,102.25,42900,1.51246060529845,1.52531312265155,1.49946035786084,1.51054011419972,2903944.72729643,0.0,1.0
1975-02-24,101.0,103.0,101.0,102.38,33900,1.49207385363493,1.52161987053859,1.49207385363493,1.51246060529845,2294725.55373773,0.0,1.0
1975-02-25,98.88,100.5,98.5,100.5,41600,1.46075507571705,1.48468734940901,1.45514133250535,1.48468734940901,2815946.40222682,0.0,1.0
1975-02-26,99.0,99.0,97.5,98.88,31500,1.46252783673127,1.46252783673127,1.44036832405352,1.46075507571705,2132267.10745541,0.0,1.0
1975-02-27,98.88,99.75,98.75,99.0,45100,1.46075507571705,1.47360759307014,1.45883458461831,1.46252783673127,3052864.96972187,0.0,1.0
1975-02-28,99.0,99.0,98.0,98.88,23400,1.46252783673127,1.46252783673127,1.44775482827944,1.46075507571705,1583969.85125259,0.0,1.0
1975-03-03,101.62,101.62,99.25,99.25,31100,1.50123311887506,1.50123311887506,1.46622108884422,1.46622108884422,2105190.6997417,0.0,1.0
1975-03-04,101.5,104.75,101.37,101.62,63200,1.49946035786084,1.54747263532929,1.49753986676211,1.50123311887506,4278072.4187677,0.0,1.0
1975-03-05,102.0,102.88,100.0,101.5,42500,1.50684686208676,1.51984710952437,1.4773008451831,1.49946035786084,2876868.3195827,0.0,1.0
1975-03-06,103.0,103.0,100.0,102.0,74500,1.52161987053859,1.52161987053859,1.4773008451831,1.50684686208676,5042980.93668026,0.0,1.0
1975-03-07,104.75,104.75,103.13,103.13,48300,1.54747263532929,1.54747263532929,1.52354036163733,1.52354036163733,3269476.23143164,0.0,1.0
1975-03-10,104.5,104.75,102.75,104.75,31600,1.54377938321634,1.54747263532929,1.51792661842563,1.54747263532929,2139036.20938384,0.0,1.0
1975-03-11,101.75,105.0,101.0,104.5,39300,1.5031536099738,1.55116588744225,1.49207385363493,1.54377938321634,2660257.05787295,0.0,1.0
1975-03-12,102.0,102.75,101.0,101.75,27500,1.50684686208676,1.51792661842563,1.49207385363493,1.5031536099738,1861503.03031822,0.0,1.0
1975-03-13,101.0,102.0,99.28,102.0,35800,1.49207385363493,1.50684686208676,1.46666427909778,1.50684686208676,2423338.4903779,0.0,1.0
1975-03-14,102.63,103.0,100.75,101.0,38000,1.51615385741141,1.52161987053859,1.48838060152197,1.49207385363493,2572258.73280336,0.0,1.0
1975-03-17,104.75,104.88,102.63,102.63,36900,1.54747263532929,1.54939312642803,1.51615385741141,1.51615385741141,2497798.61159063,0.0,1.0
1975-03-18,102.5,106.0,102.0,104.75,52100,1.51423336631267,1.56593889589408,1.50684686208676,1.54747263532929,3526702.10471198,0.0,1.0
1975-03-19,99.87,102.0,99.75,102.0,75300,1.47538035408436,1.50684686208676,1.47360759307014,1.50684686208676,5097133.7521077,0.0,1.0
1975-03-20,98.38,99.87,98.0,99.87,68300,1.45336857149113,1.47538035408436,1.44775482827944,1.47538035408436,4623296.61711761,0.0,1.0
1975-03-21,96.87,98.88,96.75,98.38,58000,1.43106132872887,1.46075507571705,1.42928856771465,1.45336857149113,3926079.11848932,0.0,1.0
1975-03-24,94.75,95.88,94.25,95.88,57800,1.39974255081098,1.41643605036155,1.39235604658507,1.41643605036155,3912540.91463249,0.0,1.0
1975-03-25,95.37,96.0,94.0,94.75,68400,1.40890181605112,1.41820881137577,1.38866279447211,1.39974255081098,4630065.71904604,0.0,1.0
1975-03-26,98.75,98.75,96.0,96.0,25500,1.45883458461831,1.45883458461831,1.41820881137577,1.41820881137577,1726120.99174962,0.0,1.0
1975-03-27,99.0,100.25,98.75,98.75,63000,1.46252783673127,1.48099409729605,1.45883458461831,1.45883458461831,4264534.21491082,0.0,1.0
1975-03-31,99.12,99.75,98.75,99.0,31700,1.46430059774549,1.47360759307014,1.45883458461831,1.46252783673127,2145805.31131227,0.0,1.0
1975-04-01,99.5,100.25,98.5,99.12,38200,1.46991434095718,1.48099409729605,1.45514133250535,1.46430059774549,2585796.93666022,0.0,1.0
1975-04-02,101.0,101.25,99.0,99.5,36600,1.49207385363493,1.49576710574789,1.46252783673127,1.46991434095718,2477491.30580533,0.0,1.0
1975-04-03,100.88,102.38,100.75,101.0,24300,1.49030109262071,1.51246060529845,1.48838060152197,1.49207385363493,1644891.76860846,0.0,1.0
1975-04-04,101.0,101.5,99.75,100.88,33700,1.49207385363493,1.49946035786084,1.47360759307014,1.49030109262071,2281187.34988087,0.0,1.0
1975-04-07,101.0,101.0,100.0,101.0,22100,1.49207385363493,1.49207385363493,1.4773008451831,1.49207385363493,1495971.526183,0.0,1.0
1975-04-08,103.0,103.5,101.5,101.5,40300,1.52161987053859,1.52900637476451,1.49946035786084,1.49946035786084,2727948.07715724,0.0,1.0
1975-04-09,107.0,107.0,103.5,103.5,86200,1.58071190434591,1.58071190434591,1.52900637476451,1.52900637476451,5834965.86230658,0.0,1.0
1975-04-10,109.75,111.75,107.5,107.5,132900,1.62133767758845,1.65088369449211,1.58809840857183,1.58809840857183,8996136.46288331,0.0,1.0
1975-04-11,113.0,113.0,110.62,110.62,108000,1.6693499550569,1.6693499550569,1.63419019494154,1.63419019494154,7310630.08270427,0.0,1.0
1975-04-14,118.5,119.0,114.0,114.0,128100,1.75060150154197,1.75798800576789,1.68412296350873,1.68412296350873,8671219.57031868,0.0,1.0
1975-04-15,124.25,124.25,119.25,119.25,173500,1.83554630014,1.83554630014,1.76168125788084,1.76168125788084,11744391.8458258,0.0,1.0
1975-04-16,123.75,123.75,121.0,123.75,73400,1.82815979591408,1.82815979591408,1.78753402267155,1.82815979591408,4968520.81546754,0.0,1.0
1975-04-17,124.0,126.25,123.0,123.75,71700,1.83185304802704,1.86509231704366,1.81708003957521,1.82815979591408,4853446.08268423,0.0,1.0
1975-04-18,122.0,124.0,121.25,124.0,70100,1.80230703112338,1.83185304802704,1.79122727478451,1.83185304802704,4745140.45182934,0.0,1.0
1975-04-21,122.88,123.25,121.5,122.0,17000,1.81530727856099,1.82077329168817,1.79492052689746,1.80230703112338,1150747.32783308,0.0,1.0
1975-04-22,122.0,124.88,121.0,122.88,52900,1.80230703112338,1.84485329546465,1.78753402267155,1.81530727856099,3580854.92013941,0.0,1.0
1975-04-23,120.38,122.5,120.25,122.0,39600,1.77837475743141,1.80969353534929,1.77645426633267,1.80230703112338,2680564.36365824,0.0,1.0
1975-04-24,120.0,120.5,119.0,120.38,53800,1.77276101421972,1.78014751844563,1.75798800576789,1.77837475743141,3641776.83749527,0.0,1.0
1975-04-25,121.87,123.0,120.12,120.12,22500,1.80038654002464,1.81708003957521,1.77453377523394,1.77453377523394,1523047.93389672,0.0,1.0
1975-04-28,120.25,121.75,120.0,121.75,28800,1.77645426633267,1.79861377901042,1.77276101421972,1.79861377901042,1949501.35538781,0.0,1.0
1975-04-29,119.87,122.0,119.37,120.25,38400,1.77084052312098,1.80230703112338,1.76345401889506,1.77645426633267,2599335.14051707,0.0,1.0
1975-04-30,126.5,126.5,119.87,119.87,44300,1.86878556915662,1.86878556915662,1.77084052312098,1.77084052312098,2998712.15429443,0.0,1.0
1975-05-01,129.0,130.0,125.5,126.5,60300,1.90571809028619,1.92049109873803,1.85401256070479,1.86878556915662,4081768.46284323,0.0,1.0
1975-05-02,133.0,133.5,128.75,129.0,71400,1.96481012409352,1.97219662831943,1.90202483817324,1.90571809028619,4833138.77689893,0.0,1.0
1975-05-05,132.75,133.5,132.0,133.0,50600,1.96111687198056,1.97219662831943,1.95003711564169,1.96481012409352,3425165.57578552,0.0,1.0
1975-05-06,129.75,133.0,129.75,132.75,48300,1.91679784662507,1.96481012409352,1.91679784662507,1.96111687198056,3269476.23143163,0.0,1.0
1975-05-07,130.38,131.0,128.0,129.75,42800,1.92610484194972,1.93526410718986,1.89094508183436,1.91679784662507,2897175.62536799,0.0,1.0
1975-05-08,130.38,130.62,128.87,130.38,32800,1.92610484194972,1.92965036397816,1.90379759918746,1.92610484194972,2220265.432525,0.0,1.0
1975-05-09,132.0,132.5,130.62,130.62,28600,1.95003711564169,1.9574236198676,1.92965036397816,1.92965036397816,1935963.15153094,0.0,1.0
1975-05-12,132.5,133.0,131.25,132.0,37500,1.9574236198676,1.96481012409352,1.93895735930281,1.95003711564169,2538413.22316121,0.0,1.0
1975-05-13,131.25,132.88,131.0,132.5,801700,1.93895735930281,1.9630373630793,1.93526410718986,1.9574236198676,54267890.1602225,0.0,1.0
1975-05-14,132.0,133.38,131.0,131.25,511700,1.95003711564169,1.97042386730521,1.93526410718986,1.93895735930281,34637494.5677757,0.0,1.0
1975-05-15,129.25,133.0,129.25,132.0,25700,1.90941134239915,1.96481012409352,1.90941134239915,1.95003711564169,1739659.19560648,0.0,1.0
1975-05-16,126.25,129.12,125.63,129.12,31700,1.86509231704366,1.90749085130041,1.85593305180352,1.90749085130041,2145805.31131227,0.0,1.0
1975-05-19,126.0,128.5,125.0,126.25,36800,1.8613990649307,1.89833158606028,1.84662605647887,1.86509231704366,2491029.5096622,0.0,1.0
1975-05-20,124.62,126.12,124.5,126.0,44000,1.84101231326718,1.86317182594492,1.83923955225296,1.8613990649307,2978404.84850914,0.0,1.0
1975-05-21,122.12,123.75,122.12,123.75,36500,1.8040797921376,1.82815979591408,1.8040797921376,1.82815979591408,2470722.20387691,0.0,1.0
1975-05-22,123.87,124.5,121.5,122.12,28900,1.8299325569283,1.83923955225296,1.79492052689746,1.8040797921376,1956270.45731624,0.0,1.0
1975-05-23,127.5,127.75,124.62,124.62,19400,1.88355857760845,1.88725182972141,1.84101231326718,1.84101231326718,1313205.7741154,0.0,1.0
1975-05-27,126.0,127.38,125.13,127.38,19100,1.8613990649307,1.88178581659423,1.84854654757761,1.88178581659423,1292898.46833011,0.0,1.0
1975-05-28,123.75,126.75,123.5,126.0,29900,1.82815979591408,1.87247882126958,1.82446654380112,1.8613990649307,2023961.47660054,0.0,1.0
1975-05-29,122.0,124.5,121.62,123.75,32900,1.80230703112338,1.83923955225296,1.79669328791168,1.82815979591408,2227034.53445343,0.0,1.0
1975-05-30,123.0,124.25,121.0,122.0,30400,1.81708003957521,1.83554630014,1.78753402267155,1.80230703112338,2057806.98624268,0.0,1.0
1975-06-02,124.75,125.5,123.63,123.63,16600,1.84293280436591,1.85401256070479,1.82638703489986,1.82638703489986,1123670.92011936,0.0,1.0
1975-06-03,125.88,127.0,124.75,124.75,61600,1.85962630391648,1.87617207338253,1.84293280436591,1.84293280436591,4169766.78791281,0.0,1.0
1975-06-04,124.75,125.75,124.62,125.75,29100,1.84293280436591,1.85770581281774,1.84101231326718,1.85770581281774,1969808.6611731,0.0,1.0
1975-06-05,125.5,125.5,124.0,124.75,25100,1.85401256070479,1.85401256070479,1.83185304802704,1.84293280436591,1699044.5840359,0.0,1.0
1975-06-06,124.62,126.0,124.25,125.5,14200,1.84101231326718,1.8613990649307,1.83554630014,1.85401256070479,961212.473837041,0.0,1.0
1975-06-09,122.88,124.62,122.75,124.62,30700,1.81530727856099,1.84101231326718,1.81338678746225,1.84101231326718,2078114.29202797,0.0,1.0
1975-06-10,121.62,123.0,121.5,122.88,30200,1.79669328791168,1.81708003957521,1.79492052689746,1.81530727856099,2044268.78238583,0.0,1.0
1975-06-11,121.5,123.5,121.5,121.62,19300,1.79492052689746,1.82446654380112,1.79492052689746,1.79669328791168,1306436.67218697,0.0,1.0
1975-06-12,117.5,121.5,117.0,121.5,27900,1.73582849309014,1.79492052689746,1.72844198886422,1.79492052689746,1888579.43803194,0.0,1.0
1975-06-13,119.5,119.75,114.5,117.5,33800,1.7653745099938,1.76906776210676,1.69150946773465,1.73582849309014,2287956.4518093,0.0,1.0
1975-06-16,120.75,120.75,118.5,119.5,39800,1.78384077055859,1.78384077055859,1.75060150154197,1.7653745099938,2694102.56751509,0.0,1.0
1975-06-17,116.75,121.5,116.5,120.75,19600,1.72474873675127,1.79492052689746,1.72105548463831,1.78384077055859,1326743.97797225,0.0,1.0
1975-06-18,116.5,117.0,114.0,116.75,33600,1.72105548463831,1.72844198886422,1.68412296350873,1.72474873675127,2274418.24795244,0.0,1.0
1975-06-19,120.0,120.0,116.5,116.5,35900,1.77276101421972,1.77276101421972,1.72105548463831,1.72105548463831,2430107.59230632,0.0,1.0
1975-06-20,123.5,124.5,121.25,121.25,47300,1.82446654380112,1.83923955225296,1.79122727478451,1.79122727478451,3201785.21214734,0.0,1.0
1975-06-23,126.5,126.5,122.37,123.5,33500,1.86878556915662,1.86878556915662,1.80777304425056,1.82446654380112,2267649.14602401,0.0,1.0
1975-06-24,127.88,129.75,127.25,127.25,30100,1.88917232082014,1.91679784662507,1.87986532549549,1.87986532549549,2037499.6804574,0.0,1.0
1975-06-25,128.0,129.0,126.75,127.88,14900,1.89094508183436,1.90571809028619,1.87247882126958,1.88917232082014,1008596.18733605,0.0,1.0
1975-06-26,129.12,129.5,127.5,128.0,40100,1.90749085130041,1.91310459451211,1.88355857760845,1.89094508183436,2714409.87330039,0.0,1.0
1975-06-27,127.63,128.5,127.63,128.5,15400,1.88547906870719,1.89833158606028,1.88547906870719,1.89833158606028,1042441.6969782,0.0,1.0
1975-06-30,128.13,129.0,127.0,127.63,11600,1.8928655729331,1.90571809028619,1.87617207338253,1.88547906870719,785215.823697867,0.0,1.0
1975-07-01,127.25,128.25,126.25,128.13,43600,1.87986532549549,1.89463833394732,1.86509231704366,1.8928655729331,2951328.44079543,0.0,1.0
1975-07-02,127.25,127.25,125.25,127.25,22400,1.87986532549549,1.87986532549549,1.85031930859183,1.87986532549549,1516278.83196829,0.0,1.0
1975-07-03,126.0,127.0,126.0,127.0,28400,1.8613990649307,1.87617207338253,1.8613990649307,1.87617207338253,1922424.94767409,0.0,1.0
1975-07-07,124.0,126.0,124.0,126.0,25400,1.83185304802704,1.8613990649307,1.83185304802704,1.8613990649307,1719351.88982119,0.0,1.0
1975-07-08,122.5,123.5,122.12,123.5,47100,1.80969353534929,1.82446654380112,1.8040797921376,1.82446654380112,3188247.00829048,0.0,1.0
1975-07-09,125.5,125.5,122.88,122.88,24400,1.85401256070479,1.85401256070479,1.81530727856099,1.81530727856099,1651660.87053689,0.0,1.0
1975-07-10,124.0,125.75,123.87,125.5,40700,1.83185304802704,1.85770581281774,1.8299325569283,1.85401256070479,2755024.48487096,0.0,1.0
1975-07-11,122.75,124.5,122.75,124.0,17200,1.81338678746225,1.83923955225296,1.81338678746225,1.83185304802704,1164285.53168994,0.0,1.0
1975-07-14,124.0,124.0,122.25,122.75,11600,1.83185304802704,1.83185304802704,1.80600028323634,1.81338678746225,785215.823697867,0.0,1.0
1975-07-15,124.5,125.0,124.0,124.0,22800,1.83923955225296,1.84662605647887,1.83185304802704,1.83185304802704,1543355.23968201,0.0,1.0
1975-07-16,122.75,124.75,122.37,124.5,13200,1.81338678746225,1.84293280436591,1.80777304425056,1.83923955225296,893521.454552746,0.0,1.0
1975-07-17,122.37,125.13,121.87,122.75,35100,1.80777304425056,1.84854654757761,1.80038654002464,1.81338678746225,2375954.77687888,0.0,1.0
1975-07-18,124.0,124.0,122.5,122.5,21000,1.83185304802704,1.83185304802704,1.80969353534929,1.80969353534929,1421511.40497028,0.0,1.0
1975-07-21,122.88,125.0,122.25,124.0,23700,1.81530727856099,1.84662605647887,1.80600028323634,1.83185304802704,1604277.15703788,0.0,1.0
1975-07-22,124.0,124.5,122.25,122.88,29800,1.83185304802704,1.83923955225296,1.80600028323634,1.81530727856099,2017192.37467211,0.0,1.0
1975-07-23,121.75,125.0,121.62,124.0,44200,1.79861377901042,1.84662605647887,1.79669328791168,1.83185304802704,2991943.05236601,0.0,1.0
1975-07-24,124.25,124.25,122.0,122.0,38000,1.83554630014,1.83554630014,1.80230703112338,1.80230703112338,2572258.73280335,0.0,1.0
1975-07-25,123.0,125.13,122.62,124.25,24400,1.81708003957521,1.84854654757761,1.81146629636351,1.83554630014,1651660.87053689,0.0,1.0
1975-07-28,121.75,123.13,121.5,123.0,32300,1.79861377901042,1.81900053067395,1.79492052689746,1.81708003957521,2186419.92288285,0.0,1.0
1975-07-29,123.0,123.5,121.5,121.75,31600,1.81708003957521,1.82446654380112,1.79492052689746,1.79861377901042,2139036.20938384,0.0,1.0
1975-07-30,124.25,124.75,122.25,123.0,25200,1.83554630014,1.84293280436591,1.80600028323634,1.81708003957521,1705813.68596433,0.0,1.0
1975-07-31,125.0,126.5,125.0,125.0,32700,1.84662605647887,1.86878556915662,1.84662605647887,1.84662605647887,2213496.33059657,0.0,1.0
1975-08-01,124.0,125.25,123.25,125.0,20200,1.83185304802704,1.85031930859183,1.82077329168817,1.84662605647887,1367358.58954284,0.0,1.0
1975-08-04,122.0,123.87,122.0,123.87,26600,1.80230703112338,1.8299325569283,1.80230703112338,1.8299325569283,1800581.11296235,0.0,1.0
1975-08-05,121.25,123.5,121.0,122.0,30800,1.79122727478451,1.82446654380112,1.78753402267155,1.80230703112338,2084883.3939564,0.0,1.0
1975-08-06,123.0,123.25,121.38,121.38,34600,1.81708003957521,1.82077329168817,1.79314776588324,1.79314776588324,2342109.26723674,0.0,1.0
1975-08-07,124.25,125.0,122.75,123.0,34100,1.83554630014,1.84662605647887,1.81338678746225,1.81708003957521,2308263.75759459,0.0,1.0
1975-08-08,123.75,126.0,123.5,124.25,55000,1.82815979591408,1.8613990649307,1.82446654380112,1.83554630014,3723006.06063644,0.0,1.0
1975-08-11,125.0,125.25,122.75,123.75,26400,1.84662605647887,1.85031930859183,1.81338678746225,1.82815979591408,1787042.90910549,0.0,1.0
1975-08-12,123.5,126.0,123.5,125.0,21300,1.82446654380112,1.8613990649307,1.82446654380112,1.84662605647887,1441818.71075557,0.0,1.0
1975-08-13,122.0,123.0,121.75,123.0,21600,1.80230703112338,1.81708003957521,1.79861377901042,1.81708003957521,1462126.01654085,0.0,1.0
1975-08-14,120.5,122.5,120.5,122.0,24700,1.78014751844563,1.80969353534929,1.78014751844563,1.80230703112338,1671968.17632218,0.0,1.0
1975-08-15,121.75,121.75,120.5,120.5,21200,1.79861377901042,1.79861377901042,1.78014751844563,1.78014751844563,1435049.60882714,0.0,1.0
1975-08-18,121.13,122.0,121.0,121.75,12800,1.78945451377029,1.80230703112338,1.78753402267155,1.79861377901042,866445.046839023,0.0,1.0
1975-08-19,119.87,121.5,119.75,121.13,29600,1.77084052312098,1.79492052689746,1.76906776210676,1.78945451377029,2003654.17081524,0.0,1.0
1975-08-20,117.5,118.25,117.12,118.25,36400,1.73582849309014,1.74690824942901,1.73021474987844,1.74690824942901,2463953.10194848,0.0,1.0
1975-08-21,117.5,119.25,117.5,117.5,38600,1.73582849309014,1.76168125788084,1.73582849309014,1.73582849309014,2612873.34437393,0.0,1.0
1975-08-22,118.5,118.5,116.63,117.5,28800,1.75060150154197,1.75060150154197,1.72297597573705,1.73582849309014,1949501.35538781,0.0,1.0
1975-08-25,120.0,121.0,118.25,118.5,36300,1.77276101421972,1.78753402267155,1.74690824942901,1.75060150154197,2457184.00002004,0.0,1.0
1975-08-26,119.25,120.12,118.5,120.0,23000,1.76168125788084,1.77453377523394,1.75060150154197,1.77276101421972,1556893.44353888,0.0,1.0
1975-08-27,119.0,119.75,118.63,119.25,41100,1.75798800576789,1.76906776210676,1.75252199264071,1.76168125788084,2782100.89258467,0.0,1.0
1975-08-28,122.5,122.5,118.75,119.0,35900,1.80969353534929,1.80969353534929,1.75429475365493,1.75798800576789,2430107.59230633,0.0,1.0
1975-08-29,123.0,124.75,123.0,123.0,26500,1.81708003957521,1.84293280436591,1.81708003957521,1.81708003957521,1793812.01103392,0.0,1.0
1975-09-02,121.13,123.25,121.0,123.0,18100,1.78945451377029,1.82077329168817,1.78753402267155,1.81708003957521,1225207.44904581,0.0,1.0
1975-09-03,123.0,123.0,120.25,121.13,27000,1.81708003957521,1.81708003957521,1.77645426633267,1.78945451377029,1827657.52067607,0.0,1.0
1975-09-04,124.5,125.0,123.0,123.0,26500,1.83923955225296,1.84662605647887,1.81708003957521,1.81708003957521,1793812.01103392,0.0,1.0
1975-09-05,124.0,124.88,123.75,124.5,11900,1.83185304802704,1.84485329546465,1.82815979591408,1.83923955225296,805523.129483156,0.0,1.0
1975-09-08,124.0,124.0,123.0,124.0,18800,1.83185304802704,1.83185304802704,1.81708003957521,1.83185304802704,1272591.16254482,0.0,1.0
1975-09-09,121.25,124.25,121.25,124.0,24800,1.79122727478451,1.83554630014,1.79122727478451,1.83185304802704,1678737.27825061,0.0,1.0
1975-09-10,120.0,120.5,118.63,120.5,27300,1.77276101421972,1.78014751844563,1.75252199264071,1.78014751844563,1847964.82646135,0.0,1.0
1975-09-11,119.5,120.38,119.0,120.0,19100,1.7653745099938,1.77837475743141,1.75798800576789,1.77276101421972,1292898.46833011,0.0,1.0
1975-09-12,120.0,121.75,119.75,119.75,14000,1.77276101421972,1.79861377901042,1.76906776210676,1.76906776210676,947674.269980182,0.0,1.0
1975-09-15,118.12,119.5,117.75,119.5,12600,1.74498775833027,1.7653745099938,1.7395217452031,1.7653745099938,852906.842982167,0.0,1.0
1975-09-16,116.88,118.75,116.75,118.12,17800,1.72666922785,1.75429475365493,1.72474873675127,1.74498775833027,1204900.14326052,0.0,1.0
1975-09-17,117.5,118.0,116.88,116.88,16200,1.73582849309014,1.74321499731605,1.72666922785,1.72666922785,1096594.51240564,0.0,1.0
1975-09-18,120.0,120.0,117.0,117.5,17600,1.77276101421972,1.77276101421972,1.72844198886422,1.73582849309014,1191361.93940366,0.0,1.0
1975-09-19,119.5,120.5,119.0,120.0,28400,1.7653745099938,1.78014751844563,1.75798800576789,1.77276101421972,1922424.94767409,0.0,1.0
1975-09-22,117.75,119.87,117.75,119.5,17700,1.7395217452031,1.77084052312098,1.7395217452031,1.7653745099938,1198131.04133209,0.0,1.0
1975-09-23,116.5,117.5,114.5,117.5,29600,1.72105548463831,1.73582849309014,1.69150946773465,1.73582849309014,2003654.17081524,0.0,1.0
1975-09-24,115.5,117.5,115.37,116.5,31900,1.70628247618648,1.73582849309014,1.70436198508774,1.72105548463831,2159343.51516913,0.0,1.0
1975-09-25,113.62,114.87,112.75,114.87,41100,1.67850922029703,1.69697548086182,1.66565670294394,1.69697548086182,2782100.89258469,0.0,1.0
1975-09-26,113.5,114.5,113.0,113.62,34300,1.67673645928282,1.69150946773465,1.6693499550569,1.67850922029703,2321801.96145144,0.0,1.0
1975-09-29,110.0,113.5,110.0,113.5,25600,1.62503092970141,1.67673645928282,1.62503092970141,1.67673645928282,1732890.09367805,0.0,1.0
1975-09-30,107.38,109.63,106.62,109.63,43000,1.58632564755761,1.61956491657423,1.57509816113422,1.61956491657423,2910713.82922485,0.0,1.0
1975-10-01,106.75,108.75,106.25,107.38,26300,1.57701865223296,1.60656466913662,1.56963214800704,1.58632564755761,1780273.80717706,0.0,1.0
1975-10-02,109.88,110.25,107.0,107.0,29800,1.62325816868719,1.62872418181436,1.58071190434591,1.58071190434591,2017192.3746721,0.0,1.0
1975-10-03,112.0,112.0,109.63,109.88,43900,1.65457694660507,1.65457694660507,1.61956491657423,1.62325816868719,2971635.74658072,0.0,1.0
1975-10-06,112.5,113.25,110.75,112.0,22700,1.66196345083098,1.67304320716986,1.63611068604028,1.65457694660507,1536586.13775359,0.0,1.0
1975-10-07,111.75,112.25,110.0,112.25,12900,1.65088369449211,1.65827019871803,1.62503092970141,1.65827019871803,873214.148767456,0.0,1.0
1975-10-08,113.0,113.75,111.25,111.75,38100,1.6693499550569,1.68042971139577,1.6434971902662,1.65088369449211,2579027.83473179,0.0,1.0
1975-10-09,115.5,116.75,113.25,113.25,27100,1.70628247618648,1.72474873675127,1.67304320716986,1.67304320716986,1834426.6226045,0.0,1.0
1975-10-10,117.0,117.25,115.25,115.5,12900,1.72844198886422,1.73213524097718,1.70258922407352,1.70628247618648,873214.148767457,0.0,1.0
1975-10-13,119.25,119.25,116.5,117.0,15700,1.76168125788084,1.76168125788084,1.72105548463831,1.72844198886422,1062749.00276349,0.0,1.0
1975-10-14,119.25,121.5,119.25,119.25,20400,1.76168125788084,1.79492052689746,1.76168125788084,1.76168125788084,1380896.7933997,0.0,1.0
1975-10-15,118.25,119.75,117.5,119.25,10300,1.74690824942901,1.76906776210676,1.73582849309014,1.76168125788084,697217.498628279,0.0,1.0
1975-10-16,117.12,119.0,117.12,118.25,13900,1.73021474987844,1.75798800576789,1.73021474987844,1.74690824942901,940905.168051756,0.0,1.0
1975-10-17,115.88,116.75,114.5,116.75,31500,1.71189621939817,1.72474873675127,1.69150946773465,1.72474873675127,2132267.10745542,0.0,1.0
1975-10-20,118.63,118.63,115.62,115.88,16200,1.75252199264071,1.75252199264071,1.7080552372007,1.71189621939817,1096594.51240564,0.0,1.0
1975-10-21,119.0,120.0,118.75,118.75,35600,1.75798800576789,1.77276101421972,1.75429475365493,1.75429475365493,2409800.28652103,0.0,1.0
1975-10-22,120.5,121.0,118.38,119.0,29400,1.78014751844563,1.78753402267155,1.74882874052775,1.75798800576789,1990115.96695839,0.0,1.0
1975-10-23,120.12,121.25,119.5,120.5,22700,1.77453377523394,1.79122727478451,1.7653745099938,1.78014751844563,1536586.13775358,0.0,1.0
1975-10-24,118.75,120.37,118.75,120.12,284300,1.75429475365493,1.77822702734689,1.75429475365493,1.77453377523394,19244556.7825261,0.0,1.0
1975-10-27,120.25,120.25,118.75,118.75,261500,1.77645426633267,1.77645426633267,1.75429475365493,1.75429475365493,17701201.5428442,0.0,1.0
1975-10-28,122.5,122.5,120.75,120.75,22400,1.80969353534929,1.80969353534929,1.78384077055859,1.78384077055859,1516278.8319683,0.0,1.0
1975-10-29,120.75,122.5,120.0,122.5,25800,1.78384077055859,1.80969353534929,1.77276101421972,1.80969353534929,1746428.29753491,0.0,1.0
1975-10-30,123.25,124.75,121.25,121.25,35200,1.82077329168817,1.84293280436591,1.79122727478451,1.79122727478451,2382723.87880732,0.0,1.0
1975-10-31,123.5,123.5,121.5,123.25,16800,1.82446654380112,1.82446654380112,1.79492052689746,1.82077329168817,1137209.12397622,0.0,1.0
1975-11-03,121.0,123.75,120.5,123.5,15900,1.78753402267155,1.82815979591408,1.78014751844563,1.82446654380112,1076287.20662035,0.0,1.0
1975-11-04,120.75,121.0,119.5,121.0,25100,1.78384077055859,1.78753402267155,1.7653745099938,1.78753402267155,1699044.5840359,0.0,1.0
1975-11-05,122.0,123.13,121.38,121.38,17100,1.80230703112338,1.81900053067395,1.79314776588324,1.79314776588324,1157516.42976151,0.0,1.0
1975-11-06,124.62,125.13,121.25,122.0,29200,1.84101231326718,1.84854654757761,1.79122727478451,1.80230703112338,1976577.76310152,0.0,1.0
1975-11-07,124.12,124.75,123.5,124.62,16600,1.83362580904126,1.84293280436591,1.82446654380112,1.84101231326718,1123670.92011936,0.0,1.0
1975-11-10,124.75,125.5,123.25,124.12,14100,1.84293280436591,1.85401256070479,1.82077329168817,1.83362580904126,954443.371908616,0.0,1.0
1975-11-11,125.75,126.12,124.5,124.75,27300,1.85770581281774,1.86317182594492,1.83923955225296,1.84293280436591,1847964.82646136,0.0,1.0
1975-11-12,128.62,129.0,126.5,126.5,45600,1.9001043470745,1.90571809028619,1.86878556915662,1.86878556915662,3086710.47936403,0.0,1.0
1975-11-13,128.25,129.88,128.25,128.62,40700,1.89463833394732,1.91871833772381,1.89463833394732,1.9001043470745,2755024.48487097,0.0,1.0
1975-11-14,129.38,129.38,128.0,128.25,29600,1.91133183349789,1.91133183349789,1.89094508183436,1.89463833394732,2003654.17081525,0.0,1.0
1975-11-17,132.5,133.0,129.5,129.5,24000,1.9574236198676,1.96481012409352,1.91310459451211,1.91310459451211,1624584.46282318,0.0,1.0
1975-11-18,132.25,133.88,131.62,132.5,58000,1.95373036775465,1.97781037153113,1.94442337242999,1.9574236198676,3926079.11848932,0.0,1.0
1975-11-19,131.37,132.0,129.5,132.0,53000,1.94073012031703,1.95003711564169,1.91310459451211,1.95003711564169,3587624.02206785,0.0,1.0
1975-11-20,129.75,131.37,129.0,131.37,17800,1.91679784662507,1.94073012031703,1.90571809028619,1.94073012031703,1204900.14326052,0.0,1.0
1975-11-21,128.75,129.75,128.13,129.75,14800,1.90202483817324,1.91679784662507,1.8928655729331,1.91679784662507,1001827.08540762,0.0,1.0
1975-11-24,128.5,129.25,127.75,128.75,21800,1.89833158606028,1.90941134239915,1.88725182972141,1.90202483817324,1475664.22039771,0.0,1.0
1975-11-25,130.0,130.75,128.62,128.62,11900,1.92049109873803,1.9315708550769,1.9001043470745,1.9001043470745,805523.129483155,0.0,1.0
1975-11-26,130.0,131.5,129.12,130.0,20500,1.92049109873803,1.94265061141577,1.90749085130041,1.92049109873803,1387665.89532812,0.0,1.0
1975-11-28,130.25,131.0,129.75,130.0,11300,1.92418435085098,1.93526410718986,1.91679784662507,1.92049109873803,764908.517912578,0.0,1.0
1975-12-01,129.0,130.25,128.5,130.25,34200,1.90571809028619,1.92418435085098,1.89833158606028,1.92418435085098,2315032.85952303,0.0,1.0
1975-12-02,127.75,128.87,127.75,128.87,34800,1.88725182972141,1.90379759918746,1.88725182972141,1.90379759918746,2355647.4710936,0.0,1.0
1975-12-03,126.0,127.0,125.75,127.0,28800,1.8613990649307,1.87617207338253,1.85770581281774,1.87617207338253,1949501.35538781,0.0,1.0
1975-12-04,126.87,127.25,126.0,126.0,28800,1.8742515822838,1.87986532549549,1.8613990649307,1.8613990649307,1949501.3553878,0.0,1.0
1975-12-05,124.62,127.5,124.5,126.87,26600,1.84101231326718,1.88355857760845,1.83923955225296,1.8742515822838,1800581.11296234,0.0,1.0
1975-12-08,124.62,124.75,123.75,124.62,28900,1.84101231326718,1.84293280436591,1.82815979591408,1.84101231326718,1956270.45731623,0.0,1.0
1975-12-09,124.25,125.0,123.38,124.62,21400,1.83554630014,1.84662605647887,1.8226937827869,1.84101231326718,1448587.81268399,0.0,1.0
1975-12-10,124.5,124.5,122.75,124.25,21400,1.83923955225296,1.83923955225296,1.81338678746225,1.83554630014,1448587.81268399,0.0,1.0
1975-12-11,123.38,124.88,123.38,124.5,17000,1.8226937827869,1.84485329546465,1.8226937827869,1.83923955225296,1150747.32783308,0.0,1.0
1975-12-12,121.75,123.13,121.75,123.13,11900,1.79861377901042,1.81900053067395,1.79861377901042,1.81900053067395,805523.129483156,0.0,1.0
1975-12-15,122.75,123.0,122.0,122.0,14200,1.81338678746225,1.81708003957521,1.80230703112338,1.80230703112338,961212.473837044,0.0,1.0
1975-12-16,125.75,126.0,123.25,123.25,20600,1.85770581281774,1.8613990649307,1.82077329168817,1.82077329168817,1394434.99725656,0.0,1.0
1975-12-17,124.88,126.0,124.75,125.75,14600,1.84485329546465,1.8613990649307,1.84293280436591,1.85770581281774,988288.881550764,0.0,1.0
1975-12-18,126.37,126.75,124.75,124.88,27200,1.86686507805788,1.87247882126958,1.84293280436591,1.84485329546465,1841195.72453293,0.0,1.0
1975-12-19,123.5,126.12,123.5,126.12,24600,1.82446654380112,1.86317182594492,1.82446654380112,1.86317182594492,1665199.07439376,0.0,1.0
1975-12-22,123.38,124.0,123.0,123.5,13200,1.8226937827869,1.83185304802704,1.81708003957521,1.82446654380112,893521.454552747,0.0,1.0
1975-12-23,125.5,125.75,123.63,123.63,13500,1.85401256070479,1.85770581281774,1.82638703489986,1.82638703489986,913828.760338033,0.0,1.0
1975-12-24,126.25,126.75,125.75,125.75,8100,1.86509231704366,1.87247882126958,1.85770581281774,1.85770581281774,548297.256202821,0.0,1.0
1975-12-26,127.88,127.88,126.0,126.25,7600,1.88917232082014,1.88917232082014,1.8613990649307,1.86509231704366,514451.746560672,0.0,1.0
1975-12-29,128.0,128.75,127.88,127.88,8700,1.89094508183436,1.90202483817324,1.88917232082014,1.88917232082014,588911.867773401,0.0,1.0
1975-12-30,126.5,127.88,126.25,127.88,22900,1.86878556915662,1.88917232082014,1.86509231704366,1.88917232082014,1550124.34161044,0.0,1.0
1975-12-31,126.5,127.25,126.25,126.5,18700,1.86878556915662,1.87986532549549,1.86509231704366,1.86878556915662,1265822.06061639,0.0,1.0
1976-01-02,126.25,126.5,125.5,126.5,13400,1.86509231704366,1.86878556915662,1.85401256070479,1.86878556915662,907059.658409605,0.0,1.0
1976-01-05,129.75,129.75,126.37,126.37,53400,1.91679784662507,1.91679784662507,1.86686507805788,1.86686507805788,3614700.42978156,0.0,1.0
1976-01-06,132.0,133.0,130.0,130.0,59100,1.95003711564169,1.96481012409352,1.92049109873803,1.92049109873803,4000539.23970206,0.0,1.0
1976-01-07,133.88,134.75,131.75,132.0,45300,1.97781037153113,1.99066288888422,1.94634386352873,1.95003711564169,3066403.17357874,0.0,1.0
1976-01-08,137.0,137.25,133.12,133.88,82800,2.02390215790084,2.0275954100138,1.96658288510774,1.97781037153113,5604816.39673995,0.0,1.0
1976-01-09,137.5,138.25,136.5,137.0,73800,2.03128866212676,2.04236841846563,2.01651565367493,2.02390215790084,4995597.22318125,0.0,1.0
1976-01-12,140.12,140.12,137.0,137.5,48000,2.06999394427056,2.06999394427056,2.02390215790084,2.03128866212676,3249168.92564634,0.0,1.0
1976-01-13,139.0,140.75,139.0,140.12,54400,2.0534481748045,2.07930093959521,2.0534481748045,2.06999394427056,3682391.44906587,0.0,1.0
1976-01-14,141.5,141.5,138.38,139.0,41800,2.09038069593408,2.09038069593408,2.04428890956437,2.0534481748045,2829484.60608369,0.0,1.0
1976-01-15,140.75,142.0,140.25,141.5,46600,2.07930093959521,2.09776720016,2.07191443536929,2.09038069593408,3154401.49864832,0.0,1.0
1976-01-16,140.37,141.25,139.75,140.75,25200,2.07368719638351,2.08668744382112,2.06452793114338,2.07930093959521,1705813.68596433,0.0,1.0
1976-01-19,142.5,142.5,140.25,140.37,33600,2.10515370438591,2.10515370438591,2.07191443536929,2.07368719638351,2274418.24795244,0.0,1.0
1976-01-20,143.38,143.38,141.0,142.5,32800,2.11815395182352,2.11815395182352,2.08299419170817,2.10515370438591,2220265.43252501,0.0,1.0
1976-01-21,144.12,145.0,141.75,143.38,35000,2.12908597807788,2.14208622551549,2.09407394804704,2.11815395182352,2369185.67495046,0.0,1.0
1976-01-22,144.5,145.12,142.75,144.12,23800,2.13469972128958,2.14385898652971,2.10884695649887,2.12908597807788,1611046.25896631,0.0,1.0
1976-01-23,148.5,150.0,144.5,144.5,37100,2.1937917550969,2.21595126777465,2.13469972128958,2.13469972128958,2511336.81544749,0.0,1.0
1976-01-26,153.5,153.5,150.0,150.0,68300,2.26765679735605,2.26765679735605,2.21595126777465,2.21595126777465,4623296.61711762,0.0,1.0
1976-01-27,154.0,159.0,153.25,153.5,93300,2.27504330158197,2.34890834384112,2.2639635452431,2.26765679735605,6315572.09922508,0.0,1.0
1976-01-28,155.13,156.0,152.63,154.0,63200,2.29173680113254,2.30458931848563,2.25480428000296,2.27504330158197,4278072.41876768,0.0,1.0
1976-01-29,160.12,160.12,155.25,155.25,160100,2.36545411330717,2.36545411330717,2.29350956214676,2.29350956214676,10837332.1874163,0.0,1.0
1976-01-30,157.5,161.25,157.25,160.12,68700,2.32674883116338,2.38214761285774,2.32305557905042,2.36545411330717,4650373.02483133,0.0,1.0
1976-02-02,155.0,157.5,154.75,157.5,37900,2.2898163100338,2.32674883116338,2.28612305792084,2.32674883116338,2565489.63087493,0.0,1.0
1976-02-03,157.25,157.25,153.75,155.0,39300,2.32305557905042,2.32305557905042,2.27135004946901,2.2898163100338,2660257.05787294,0.0,1.0
1976-02-04,158.25,158.5,157.38,157.38,33000,2.33782858750225,2.34152183961521,2.32497607014916,2.32497607014916,2233803.63638186,0.0,1.0
1976-02-05,157.25,158.75,157.25,158.25,40800,2.32305557905042,2.34521509172817,2.32305557905042,2.33782858750225,2761793.58679939,0.0,1.0
1976-02-06,157.25,158.5,156.25,157.25,43600,2.32305557905042,2.34152183961521,2.30828257059859,2.32305557905042,2951328.44079543,0.0,1.0
1976-02-09,157.25,158.62,156.75,157.25,61300,2.32305557905042,2.34329460062943,2.3156690748245,2.32305557905042,4149459.48212752,0.0,1.0
1976-02-10,158.0,158.0,156.25,157.25,19700,2.33413533538929,2.33413533538929,2.30828257059859,2.32305557905042,1333513.07990069,0.0,1.0
1976-02-11,156.5,158.5,156.25,158.0,30900,2.31197582271155,2.34152183961521,2.30828257059859,2.33413533538929,2091652.49588483,0.0,1.0
1976-02-12,155.62,157.5,155.5,156.5,28000,2.29897557527394,2.32674883116338,2.29720281425972,2.31197582271155,1895348.53996036,0.0,1.0
1976-02-13,152.75,155.5,152.75,155.5,23000,2.25657704101718,2.29720281425972,2.25657704101718,2.29720281425972,1556893.44353887,0.0,1.0
1976-02-17,149.88,153.0,149.5,152.75,20800,2.21417850676043,2.26027029313014,2.20856476354873,2.25657704101718,1407973.20111341,0.0,1.0
1976-02-18,152.25,153.12,148.0,149.88,37200,2.24919053679127,2.26204305414436,2.18640525087098,2.21417850676043,2518105.91737591,0.0,1.0
1976-02-19,153.37,153.5,152.5,152.5,37600,2.26573630625732,2.26765679735605,2.25288378890422,2.25288378890422,2545182.32508963,0.0,1.0
1976-02-20,158.0,158.0,154.0,154.0,49900,2.33413533538929,2.33413533538929,2.27504330158197,2.27504330158197,3377781.86228652,0.0,1.0
1976-02-23,156.75,157.5,155.0,157.5,20600,2.3156690748245,2.32674883116338,2.2898163100338,2.32674883116338,1394434.99725656,0.0,1.0
1976-02-24,157.38,158.25,155.75,156.75,42300,2.32497607014916,2.33782858750225,2.30089606637267,2.3156690748245,2863330.11572584,0.0,1.0
1976-02-25,156.75,157.75,155.5,157.38,30600,2.3156690748245,2.33044208327634,2.29720281425972,2.32497607014916,2071345.19009955,0.0,1.0
1976-02-26,153.75,157.0,153.75,156.75,44200,2.27135004946901,2.31936232693746,2.27135004946901,2.3156690748245,2991943.05236601,0.0,1.0
1976-02-27,152.25,154.25,151.12,153.75,33000,2.24919053679127,2.27873655369493,2.2324970372407,2.27135004946901,2233803.63638186,0.0,1.0
1976-03-01,153.75,153.75,152.0,152.25,30800,2.27135004946901,2.27135004946901,2.24549728467831,2.24919053679127,2084883.39395641,0.0,1.0
1976-03-02,154.5,156.0,154.5,154.5,28200,2.28242980580788,2.30458931848563,2.28242980580788,2.28242980580788,1908886.74381723,0.0,1.0
1976-03-03,154.0,155.75,152.75,154.5,28900,2.27504330158197,2.30089606637267,2.25657704101718,2.28242980580788,1956270.45731624,0.0,1.0
1976-03-04,153.62,155.0,153.0,154.0,27100,2.26942955837027,2.2898163100338,2.26027029313014,2.27504330158197,1834426.6226045,0.0,1.0
1976-03-05,153.0,154.25,152.5,153.62,30700,2.26027029313014,2.27873655369493,2.25288378890422,2.26942955837027,2078114.29202797,0.0,1.0
1976-03-08,154.88,154.88,152.88,153.0,45600,2.28804354901958,2.28804354901958,2.25849753211592,2.26027029313014,3086710.47936403,0.0,1.0
1976-03-09,154.25,156.75,154.25,154.88,32900,2.27873655369493,2.3156690748245,2.27873655369493,2.28804354901958,2227034.53445343,0.0,1.0
1976-03-10,152.5,154.0,152.5,154.0,22800,2.25288378890422,2.27504330158197,2.25288378890422,2.27504330158197,1543355.23968202,0.0,1.0
1976-03-11,153.62,153.87,152.5,152.5,21600,2.26942955837027,2.27312281048323,2.25288378890422,2.25288378890422,1462126.01654086,0.0,1.0
1976-03-12,151.5,154.0,151.25,153.62,31900,2.23811078045239,2.27504330158197,2.23441752833943,2.26942955837027,2159343.51516913,0.0,1.0
1976-03-15,148.0,151.0,147.88,151.0,38100,2.18640525087098,2.23072427622648,2.18463248985676,2.23072427622648,2579027.83473179,0.0,1.0
1976-03-16,148.75,149.25,147.5,148.0,57400,2.19748500720986,2.20487151143577,2.17901874664507,2.18640525087098,3885464.50691875,0.0,1.0
1976-03-17,148.13,149.12,147.75,148.75,39600,2.18832574196972,2.20295102033703,2.18271199875803,2.19748500720986,2680564.36365824,0.0,1.0
1976-03-18,146.75,147.5,146.0,147.5,31100,2.16793899030619,2.17901874664507,2.15685923396732,2.17901874664507,2105190.6997417,0.0,1.0
1976-03-19,145.75,146.25,144.25,146.25,655800,2.15316598185436,2.16055248608028,2.13100646917662,2.16055248608028,44391770.4466433,0.0,1.0
1976-03-22,145.0,147.0,144.75,145.75,327900,2.14208622551549,2.17163224241915,2.13839297340253,2.15316598185436,22195885.2233216,0.0,1.0
1976-03-23,148.25,148.25,144.5,145.0,28800,2.19009850298394,2.19009850298394,2.13469972128958,2.14208622551549,1949501.35538781,0.0,1.0
1976-03-24,151.12,152.5,150.25,150.25,54900,2.2324970372407,2.25288378890422,2.2196445198876,2.2196445198876,3716236.958708,0.0,1.0
1976-03-25,148.0,151.25,147.75,151.12,54400,2.18640525087098,2.23441752833943,2.18271199875803,2.2324970372407,3682391.44906586,0.0,1.0
1976-03-26,148.38,149.25,148.0,148.0,23300,2.19201899408268,2.20487151143577,2.18640525087098,2.18640525087098,1577200.74932416,0.0,1.0
1976-03-29,147.0,148.38,147.0,148.38,16000,2.17163224241915,2.19201899408268,2.17163224241915,2.19201899408268,1083056.30854878,0.0,1.0
1976-03-30,145.0,146.25,144.0,146.25,36800,2.14208622551549,2.16055248608028,2.12731321706366,2.16055248608028,2491029.5096622,0.0,1.0
1976-03-31,146.0,146.0,144.75,145.0,17900,2.15685923396732,2.15685923396732,2.13839297340253,2.14208622551549,1211669.24518895,0.0,1.0
1976-04-01,145.0,146.25,144.0,146.0,22700,2.14208622551549,2.16055248608028,2.12731321706366,2.15685923396732,1536586.13775358,0.0,1.0
1976-04-02,144.5,145.0,143.38,145.0,31300,2.13469972128958,2.14208622551549,2.11815395182352,2.14208622551549,2118728.90359855,0.0,1.0
1976-04-05,148.5,148.5,145.75,145.75,26100,2.1937917550969,2.1937917550969,2.15316598185436,2.15316598185436,1766735.6033202,0.0,1.0
1976-04-06,148.75,150.0,148.25,148.5,56200,2.19748500720986,2.21595126777465,2.19009850298394,2.1937917550969,3804235.28377759,0.0,1.0
1976-04-07,146.0,148.75,146.0,148.75,19000,2.15685923396732,2.19748500720986,2.15685923396732,2.19748500720986,1286129.36640168,0.0,1.0
1976-04-08,145.38,146.87,144.0,146.0,39000,2.14769996872719,2.16971175132041,2.12731321706366,2.15685923396732,2639949.75208765,0.0,1.0
1976-04-09,141.75,145.75,141.0,145.38,25300,2.09407394804704,2.15316598185436,2.08299419170817,2.14769996872719,1712582.78789276,0.0,1.0
1976-04-12,143.75,144.12,141.0,141.75,49400,2.1236199649507,2.12908597807788,2.08299419170817,2.09407394804704,3343936.35264437,0.0,1.0
1976-04-13,146.0,146.0,143.75,143.75,31500,2.15685923396732,2.15685923396732,2.1236199649507,2.1236199649507,2132267.10745542,0.0,1.0
1976-04-14,144.75,146.75,144.62,146.0,42400,2.13839297340253,2.16793899030619,2.1364724823038,2.15685923396732,2870099.21765427,0.0,1.0
1976-04-15,146.0,146.0,144.5,144.75,36400,2.15685923396732,2.15685923396732,2.13469972128958,2.13839297340253,2463953.10194848,0.0,1.0
1976-04-19,147.75,147.75,146.0,146.0,30700,2.18271199875803,2.18271199875803,2.15685923396732,2.15685923396732,2078114.29202797,0.0,1.0
1976-04-20,151.5,151.5,148.5,148.5,29600,2.23811078045239,2.23811078045239,2.1937917550969,2.1937917550969,2003654.17081525,0.0,1.0
1976-04-21,153.25,153.5,151.25,151.5,31900,2.2639635452431,2.26765679735605,2.23441752833943,2.23811078045239,2159343.51516913,0.0,1.0
1976-04-22,152.13,153.87,152.13,153.25,38800,2.24741777577705,2.27312281048323,2.24741777577705,2.2639635452431,2626411.54823079,0.0,1.0
1976-04-23,150.5,151.88,150.0,151.88,32600,2.22333777200056,2.24372452366409,2.21595126777465,2.24372452366409,2206727.22866814,0.0,1.0
1976-04-26,152.5,152.5,150.0,150.5,18800,2.25288378890422,2.25288378890422,2.21595126777465,2.22333777200056,1272591.16254482,0.0,1.0
1976-04-27,150.75,153.5,150.5,152.5,18500,2.22703102411352,2.26765679735605,2.22333777200056,2.25288378890422,1252283.85675953,0.0,1.0
1976-04-28,151.5,151.75,149.25,150.75,21800,2.23811078045239,2.24180403256535,2.20487151143577,2.22703102411352,1475664.22039772,0.0,1.0
1976-04-29,151.75,152.75,151.5,151.5,29100,2.24180403256535,2.25657704101718,2.23811078045239,2.23811078045239,1969808.6611731,0.0,1.0
1976-04-30,151.0,152.25,150.5,151.75,20700,2.23072427622648,2.24919053679127,2.22333777200056,2.24180403256535,1401204.09918498,0.0,1.0
1976-05-03,150.75,151.0,149.62,151.0,14500,2.22703102411352,2.23072427622648,2.21033752456295,2.23072427622648,981519.779622333,0.0,1.0
1976-05-04,151.5,151.88,149.75,150.75,43400,2.23811078045239,2.24372452366409,2.21225801566169,2.22703102411352,2937790.23693857,0.0,1.0
1976-05-05,149.75,151.5,149.5,151.5,33400,2.21225801566169,2.23811078045239,2.20856476354873,2.23811078045239,2260880.04409558,0.0,1.0
1976-05-06,150.0,150.38,149.25,149.75,27900,2.21595126777465,2.22156501098634,2.20487151143577,2.21225801566169,1888579.43803193,0.0,1.0
1976-05-07,151.75,151.75,149.88,150.0,21100,2.24180403256535,2.24180403256535,2.21417850676043,2.21595126777465,1428280.50689871,0.0,1.0
1976-05-10,154.38,154.5,151.75,151.75,28000,2.28065704479366,2.28242980580788,2.24180403256535,2.24180403256535,1895348.53996037,0.0,1.0
1976-05-11,154.75,155.5,154.12,154.38,33200,2.28612305792084,2.29720281425972,2.27681606259619,2.28065704479366,2247341.84023872,0.0,1.0
1976-05-12,155.13,155.25,154.25,154.75,13700,2.29173680113254,2.29350956214676,2.27873655369493,2.28612305792084,927366.964194893,0.0,1.0
1976-05-13,153.0,154.75,153.0,154.75,11100,2.26027029313014,2.28612305792084,2.26027029313014,2.28612305792084,751370.314055717,0.0,1.0
1976-05-14,151.62,152.5,150.75,152.5,41400,2.23988354146661,2.25288378890422,2.22703102411352,2.25288378890422,2802408.19836997,0.0,1.0
1976-05-17,152.0,152.0,150.5,151.62,14700,2.24549728467831,2.24549728467831,2.22333777200056,2.23988354146661,995057.983479192,0.0,1.0
1976-05-18,153.5,153.75,152.63,152.63,22100,2.26765679735605,2.27135004946901,2.25480428000296,2.25480428000296,1495971.52618301,0.0,1.0
1976-05-19,153.25,153.75,152.75,153.5,17600,2.2639635452431,2.27135004946901,2.25657704101718,2.26765679735605,1191361.93940366,0.0,1.0
1976-05-20,156.0,156.0,153.0,153.25,21800,2.30458931848563,2.30458931848563,2.26027029313014,2.2639635452431,1475664.22039772,0.0,1.0
1976-05-21,154.63,155.62,154.12,155.62,28100,2.28435029690662,2.29897557527394,2.27681606259619,2.29897557527394,1902117.6418888,0.0,1.0
1976-05-24,151.5,154.63,151.5,154.63,30800,2.23811078045239,2.28435029690662,2.23811078045239,2.28435029690662,2084883.39395641,0.0,1.0
1976-05-25,152.75,153.75,151.75,151.75,49500,2.25657704101718,2.27135004946901,2.24180403256535,2.24180403256535,3350705.45457279,0.0,1.0
1976-05-26,152.0,153.5,151.62,152.75,20500,2.24549728467831,2.26765679735605,2.23988354146661,2.25657704101718,1387665.89532812,0.0,1.0
1976-05-27,150.0,151.62,148.75,151.62,49800,2.21595126777465,2.23988354146661,2.19748500720986,2.23988354146661,3371012.76035808,0.0,1.0
1976-05-28,151.12,151.5,149.75,150.0,21300,2.2324970372407,2.23811078045239,2.21225801566169,2.21595126777465,1441818.71075556,0.0,1.0
1976-06-01,149.0,150.5,148.75,150.5,15300,2.20117825932281,2.22333777200056,2.19748500720986,2.22333777200056,1035672.59504977,0.0,1.0
1976-06-02,150.0,150.13,148.88,149.0,293700,2.21595126777465,2.21787175887338,2.19940549830859,2.20117825932281,19880852.3637985,0.0,1.0
1976-06-03,149.0,150.0,149.0,150.0,365800,2.20117825932281,2.21595126777465,2.20117825932281,2.21595126777465,24761374.8541966,0.0,1.0
1976-06-04,147.75,148.62,147.5,148.62,37600,2.18271199875803,2.19556451611112,2.17901874664507,2.19556451611112,2545182.32508963,0.0,1.0
1976-06-07,145.75,147.88,144.75,147.75,32500,2.15316598185436,2.18463248985676,2.13839297340253,2.18271199875803,2199958.12673972,0.0,1.0
1976-06-08,146.25,147.5,146.13,146.13,21000,2.16055248608028,2.17901874664507,2.15877972506606,2.15877972506606,1421511.40497028,0.0,1.0
1976-06-09,146.25,146.5,145.5,146.25,12400,2.16055248608028,2.16424573819324,2.14947272974141,2.16055248608028,839368.639125305,0.0,1.0
1976-06-10,146.13,146.62,146.13,146.25,18500,2.15877972506606,2.16601849920746,2.15877972506606,2.16055248608028,1252283.85675953,0.0,1.0
1976-06-11,147.5,147.63,146.5,146.5,30000,2.17901874664507,2.18093923774381,2.16424573819324,2.16424573819324,2030730.57852896,0.0,1.0
1976-06-14,147.63,148.5,147.5,147.5,29100,2.18093923774381,2.1937917550969,2.17901874664507,2.17901874664507,1969808.66117309,0.0,1.0
1976-06-15,147.25,148.0,147.0,147.63,16100,2.17532549453211,2.18640525087098,2.17163224241915,2.18093923774381,1089825.41047721,0.0,1.0
1976-06-16,146.62,147.75,146.5,147.25,36400,2.16601849920746,2.18271199875803,2.16424573819324,2.17532549453211,2463953.10194847,0.0,1.0
1976-06-17,149.75,149.75,146.75,146.75,39400,2.21225801566169,2.21225801566169,2.16793899030619,2.16793899030619,2667026.15980137,0.0,1.0
1976-06-18,148.5,151.0,148.38,149.75,121500,2.1937917550969,2.23072427622648,2.19201899408268,2.21225801566169,8224458.8430423,0.0,1.0
1976-06-21,148.38,148.75,148.0,148.5,22900,2.19201899408268,2.19748500720986,2.18640525087098,2.1937917550969,1550124.34161044,0.0,1.0
1976-06-22,145.0,148.75,145.0,148.38,71200,2.14208622551549,2.19748500720986,2.14208622551549,2.19201899408268,4819600.57304208,0.0,1.0
1976-06-23,143.5,145.63,142.5,145.0,19000,2.11992671283774,2.15139322084014,2.10515370438591,2.14208622551549,1286129.36640168,0.0,1.0
1976-06-24,144.25,145.38,143.75,143.75,35100,2.13100646917662,2.14769996872719,2.1236199649507,2.1236199649507,2375954.77687889,0.0,1.0
1976-06-25,142.25,144.25,141.5,144.25,38900,2.10146045227296,2.13100646917662,2.09038069593408,2.13100646917662,2633180.65015922,0.0,1.0
1976-06-28,142.0,143.5,142.0,142.25,21400,2.09776720016,2.11992671283774,2.09776720016,2.10146045227296,1448587.81268399,0.0,1.0
1976-06-29,142.12,142.37,141.0,142.0,39200,2.09953996117422,2.10323321328718,2.08299419170817,2.09776720016,2653487.95594451,0.0,1.0
1976-06-30,139.5,142.37,139.0,142.12,39300,2.06083467903042,2.10323321328718,2.0534481748045,2.09953996117422,2660257.05787294,0.0,1.0
1976-07-01,135.75,139.87,135.0,139.5,94900,2.00543589733605,2.0663006921576,1.99435614099718,2.06083467903042,6423877.73007997,0.0,1.0
1976-07-02,136.63,137.0,135.87,135.87,50500,2.01843614477367,2.02390215790084,2.00720865835027,2.00720865835027,3418396.47385708,0.0,1.0
1976-07-06,135.75,136.88,135.0,136.63,47700,2.00543589733605,2.02212939688662,1.99435614099718,2.01843614477367,3228861.61986106,0.0,1.0
1976-07-07,135.37,135.62,135.0,135.62,39300,1.99982215412436,2.00351540623732,1.99435614099718,2.00351540623732,2660257.05787294,0.0,1.0
1976-07-08,132.5,135.75,132.0,135.37,79500,1.9574236198676,2.00543589733605,1.95003711564169,1.99982215412436,5381436.03310177,0.0,1.0
1976-07-09,135.25,135.25,132.38,132.5,82700,1.99804939311014,1.99804939311014,1.95565085885338,1.9574236198676,5598047.29481151,0.0,1.0
1976-07-12,136.88,136.88,135.0,135.25,888900,2.02212939688662,2.02212939688662,1.99435614099718,1.99804939311014,60170547.0418133,0.0,1.0
1976-07-13,135.0,137.25,134.88,136.88,1112500,1.99435614099718,2.0275954100138,1.99258337998296,2.02212939688662,75306258.9537825,0.0,1.0
1976-07-14,134.5,135.87,134.5,135.0,22500,1.98696963677127,2.00720865835027,1.98696963677127,1.99435614099718,1523047.93389672,0.0,1.0
1976-07-15,133.75,134.75,133.12,134.5,16200,1.97588988043239,1.99066288888422,1.96658288510774,1.98696963677127,1096594.51240564,0.0,1.0
1976-07-16,134.0,134.25,132.5,133.75,32600,1.97958313254535,1.98327638465831,1.9574236198676,1.97588988043239,2206727.22866814,0.0,1.0
1976-07-19,134.13,136.0,133.62,134.0,47800,1.98150362364409,2.00912914944901,1.97396938933365,1.97958313254535,3235630.72178948,0.0,1.0
1976-07-20,136.25,136.25,134.5,134.5,21000,2.01282240156197,2.01282240156197,1.98696963677127,1.98696963677127,1421511.40497028,0.0,1.0
1976-07-21,136.25,138.25,136.0,136.25,43800,2.01282240156197,2.04236841846563,2.00912914944901,2.01282240156197,2964866.64465229,0.0,1.0
1976-07-22,138.5,138.5,136.5,136.5,17800,2.04606167057859,2.04606167057859,2.01651565367493,2.01651565367493,1204900.14326052,0.0,1.0
1976-07-23,138.5,139.75,138.25,138.5,24300,2.04606167057859,2.06452793114338,2.04236841846563,2.04606167057859,1644891.76860846,0.0,1.0
1976-07-26,138.63,138.88,137.5,138.5,15500,2.04798216167733,2.05167541379029,2.03128866212676,2.04606167057859,1049210.79890663,0.0,1.0
1976-07-27,137.37,138.88,137.25,138.63,14700,2.02936817102802,2.05167541379029,2.0275954100138,2.04798216167733,995057.983479193,0.0,1.0
1976-07-28,137.87,137.87,136.75,137.37,16800,2.03675467525394,2.03675467525394,2.02020890578788,2.02936817102802,1137209.12397622,0.0,1.0
1976-07-29,136.75,138.25,136.75,137.87,13100,2.02020890578788,2.04236841846563,2.02020890578788,2.03675467525394,886752.352624317,0.0,1.0
1976-07-30,137.75,138.0,136.5,136.75,13400,2.03498191423972,2.03867516635267,2.01651565367493,2.02020890578788,907059.658409603,0.0,1.0
1976-08-02,137.5,138.0,137.0,137.75,15000,2.03128866212676,2.03867516635267,2.02390215790084,2.03498191423972,1015365.28926448,0.0,1.0
1976-08-03,138.63,139.0,137.5,137.5,35000,2.04798216167733,2.0534481748045,2.03128866212676,2.03128866212676,2369185.67495046,0.0,1.0
1976-08-04,138.63,139.0,138.25,138.63,14300,2.04798216167733,2.0534481748045,2.04236841846563,2.04798216167733,967981.575765472,0.0,1.0
1976-08-05,136.75,138.75,136.75,138.63,17700,2.02020890578788,2.04975492269155,2.02020890578788,2.04798216167733,1198131.04133209,0.0,1.0
1976-08-06,135.75,136.12,134.75,136.12,12700,2.00543589733605,2.01090191046323,1.99066288888422,2.01090191046323,859675.944910597,0.0,1.0
1976-08-09,135.75,135.75,134.63,135.75,11200,2.00543589733605,2.00543589733605,1.98889012787,2.00543589733605,758139.415984149,0.0,1.0
1976-08-10,137.37,137.5,135.75,135.75,26500,2.02936817102802,2.03128866212676,2.00543589733605,2.00543589733605,1793812.01103392,0.0,1.0
1976-08-11,136.5,138.0,135.5,137.37,22000,2.01651565367493,2.03867516635267,2.0017426452231,2.02936817102802,1489202.42425457,0.0,1.0
1976-08-12,136.38,137.0,136.0,136.5,13800,2.01474289266071,2.02390215790084,2.00912914944901,2.01651565367493,934136.066123323,0.0,1.0
1976-08-13,137.62,137.62,136.75,136.75,30200,2.03306142314098,2.03306142314098,2.02020890578788,2.02020890578788,2044268.78238582,0.0,1.0
1976-08-16,137.75,138.38,137.25,137.62,16000,2.03498191423972,2.04428890956437,2.0275954100138,2.03306142314098,1083056.30854878,0.0,1.0
1976-08-17,139.75,139.75,137.75,137.75,21500,2.06452793114338,2.06452793114338,2.03498191423972,2.03498191423972,1455356.91461242,0.0,1.0
1976-08-18,137.25,139.0,137.25,139.0,15700,2.0275954100138,2.0534481748045,2.0275954100138,2.0534481748045,1062749.00276349,0.0,1.0
1976-08-19,136.75,137.87,135.75,137.25,10700,2.02020890578788,2.03675467525394,2.00543589733605,2.0275954100138,724293.906342,0.0,1.0
1976-08-20,135.62,136.75,135.0,136.75,13400,2.00351540623732,2.02020890578788,1.99435614099718,2.02020890578788,907059.658409603,0.0,1.0
1976-08-23,134.75,135.62,134.13,135.62,23800,1.99066288888422,2.00351540623732,1.98150362364409,2.00351540623732,1611046.25896632,0.0,1.0
1976-08-24,131.25,134.25,131.25,134.25,18000,1.93895735930281,1.98327638465831,1.93895735930281,1.98327638465831,1218438.34711738,0.0,1.0
1976-08-25,132.87,133.25,131.25,131.25,26800,1.96288963299478,1.96850337620648,1.93895735930281,1.93895735930281,1814119.31681921,0.0,1.0
1976-08-26,129.0,133.0,128.62,132.87,33700,1.90571809028619,1.96481012409352,1.9001043470745,1.96288963299478,2281187.34988088,0.0,1.0
1976-08-27,130.0,130.0,128.25,129.0,27900,1.92049109873803,1.92049109873803,1.89463833394732,1.90571809028619,1888579.43803193,0.0,1.0
1976-08-30,130.38,130.5,130.0,130.0,11300,1.92610484194972,1.92787760296394,1.92049109873803,1.92049109873803,764908.517912578,0.0,1.0
1976-08-31,128.75,131.25,128.37,130.38,50000,1.90202483817324,1.93895735930281,1.89641109496154,1.92610484194972,3384550.96421494,0.0,1.0
1976-09-01,131.0,131.0,129.0,129.0,27600,1.93526410718986,1.93526410718986,1.90571809028619,1.90571809028619,1868272.13224665,0.0,1.0
1976-09-02,131.5,132.25,130.75,131.0,32600,1.94265061141577,1.95373036775465,1.9315708550769,1.93526410718986,2206727.22866815,0.0,1.0
1976-09-03,132.25,132.25,130.75,131.5,39300,1.95373036775465,1.95373036775465,1.9315708550769,1.94265061141577,2660257.05787294,0.0,1.0
1976-09-07,134.0,134.0,132.25,132.25,19000,1.97958313254535,1.97958313254535,1.95373036775465,1.95373036775465,1286129.36640168,0.0,1.0
1976-09-08,133.0,134.0,132.13,134.0,25800,1.96481012409352,1.97958313254535,1.95195760674043,1.97958313254535,1746428.29753491,0.0,1.0
1976-09-09,132.0,132.75,131.75,132.75,35800,1.95003711564169,1.96111687198056,1.94634386352873,1.96111687198056,2423338.4903779,0.0,1.0
1976-09-10,131.37,131.75,131.0,131.75,18300,1.94073012031703,1.94634386352873,1.93526410718986,1.94634386352873,1238745.65290267,0.0,1.0
1976-09-13,130.13,132.0,130.13,131.37,20700,1.92241158983676,1.95003711564169,1.92241158983676,1.94073012031703,1401204.09918499,0.0,1.0
1976-09-14,129.75,130.25,129.12,130.13,20600,1.91679784662507,1.92418435085098,1.90749085130041,1.92241158983676,1394434.99725656,0.0,1.0
1976-09-15,128.0,129.75,127.75,129.75,22100,1.89094508183436,1.91679784662507,1.88725182972141,1.91679784662507,1495971.52618301,0.0,1.0
1976-09-16,129.63,129.63,128.25,128.25,24200,1.91502508561085,1.91502508561085,1.89463833394732,1.89463833394732,1638122.66668003,0.0,1.0
1976-09-17,129.5,131.0,129.0,129.63,55100,1.91310459451211,1.93526410718986,1.90571809028619,1.91502508561085,3729775.16256487,0.0,1.0
1976-09-20,128.0,129.5,127.75,129.5,30100,1.89094508183436,1.91310459451211,1.88725182972141,1.91310459451211,2037499.6804574,0.0,1.0
1976-09-21,132.0,132.0,128.0,128.0,67000,1.95003711564169,1.95003711564169,1.89094508183436,1.89094508183436,4535298.29204802,0.0,1.0
1976-09-22,129.5,132.25,129.25,132.0,44100,1.91310459451211,1.95373036775465,1.90941134239915,1.95003711564169,2985173.95043758,0.0,1.0
1976-09-23,129.0,130.25,129.0,129.5,44400,1.90571809028619,1.92418435085098,1.90571809028619,1.91310459451211,3005481.25622288,0.0,1.0
1976-09-24,129.0,129.75,128.25,129.0,46500,1.90571809028619,1.91679784662507,1.89463833394732,1.90571809028619,3147632.3967199,0.0,1.0
1976-09-27,129.25,129.88,128.5,129.0,45600,1.90941134239915,1.91871833772381,1.89833158606028,1.90571809028619,3086710.47936403,0.0,1.0
1976-09-28,126.37,129.63,126.0,129.25,43200,1.86686507805788,1.91502508561085,1.8613990649307,1.90941134239915,2924252.03308171,0.0,1.0
1976-09-29,125.88,127.0,125.13,126.37,28800,1.85962630391648,1.87617207338253,1.84854654757761,1.86686507805788,1949501.35538781,0.0,1.0
1976-09-30,126.5,126.5,125.75,125.88,17800,1.86878556915662,1.86878556915662,1.85770581281774,1.85962630391648,1204900.14326052,0.0,1.0
1976-10-01,125.38,126.0,124.62,126.0,41400,1.85223979969057,1.8613990649307,1.84101231326718,1.8613990649307,2802408.19836997,0.0,1.0
1976-10-04,125.75,126.25,124.75,125.37,424500,1.85770581281774,1.86509231704366,1.84293280436591,1.85209206960605,28734837.6861849,0.0,1.0
1976-10-05,125.37,126.5,124.5,125.75,494600,1.85209206960605,1.86878556915662,1.83923955225296,1.85770581281774,33479978.1380142,0.0,1.0
1976-10-06,123.25,125.38,121.0,125.38,83300,1.82077329168817,1.85223979969057,1.78753402267155,1.85223979969057,5638661.90638208,0.0,1.0
1976-10-07,122.62,123.38,121.75,123.25,74900,1.81146629636351,1.8226937827869,1.79861377901042,1.82077329168817,5070057.34439399,0.0,1.0
1976-10-08,118.75,122.75,118.25,122.62,67000,1.75429475365493,1.81338678746225,1.74690824942901,1.81146629636351,4535298.29204802,0.0,1.0
1976-10-11,118.0,118.5,117.25,118.5,21500,1.74321499731605,1.75060150154197,1.73213524097718,1.75060150154197,1455356.91461243,0.0,1.0
1976-10-12,118.75,119.5,118.0,118.0,46000,1.75429475365493,1.7653745099938,1.74321499731605,1.74321499731605,3113786.88707774,0.0,1.0
1976-10-13,120.75,121.0,119.0,119.0,41100,1.78384077055859,1.78753402267155,1.75798800576789,1.75798800576789,2782100.89258468,0.0,1.0
1976-10-14,118.5,119.87,118.0,119.87,37900,1.75060150154197,1.77084052312098,1.74321499731605,1.77084052312098,2565489.63087493,0.0,1.0
1976-10-15,118.75,119.0,117.5,118.5,22600,1.75429475365493,1.75798800576789,1.73582849309014,1.75060150154197,1529817.03582515,0.0,1.0
1976-10-18,120.75,121.5,119.0,119.0,70800,1.78384077055859,1.79492052689746,1.75798800576789,1.75798800576789,4792524.16532836,0.0,1.0
1976-10-19,122.12,122.12,119.87,120.75,32700,1.8040797921376,1.8040797921376,1.77084052312098,1.78384077055859,2213496.33059657,0.0,1.0
1976-10-20,122.75,123.25,121.0,122.12,44300,1.81338678746225,1.82077329168817,1.78753402267155,1.8040797921376,2998712.15429444,0.0,1.0
1976-10-21,120.88,123.5,120.88,122.75,36900,1.78576126165733,1.82446654380112,1.78576126165733,1.81338678746225,2497798.61159062,0.0,1.0
1976-10-22,122.75,122.75,121.0,121.0,27100,1.81338678746225,1.81338678746225,1.78753402267155,1.78753402267155,1834426.6226045,0.0,1.0
1976-10-25,123.25,123.5,122.5,122.75,31800,1.82077329168817,1.82446654380112,1.80969353534929,1.81338678746225,2152574.4132407,0.0,1.0
1976-10-26,124.25,124.75,123.0,123.25,29900,1.83554630014,1.84293280436591,1.81708003957521,1.82077329168817,2023961.47660053,0.0,1.0
1976-10-27,125.75,126.25,123.5,124.25,31500,1.85770581281774,1.86509231704366,1.82446654380112,1.83554630014,2132267.10745542,0.0,1.0
1976-10-28,125.63,126.75,125.63,125.75,22300,1.85593305180352,1.87247882126958,1.85593305180352,1.85770581281774,1509509.73003987,0.0,1.0
1976-10-29,129.25,129.25,125.63,125.63,33200,1.90941134239915,1.90941134239915,1.85593305180352,1.85593305180352,2247341.84023872,0.0,1.0
1976-11-01,128.0,129.25,127.63,129.25,21100,1.89094508183436,1.90941134239915,1.88547906870719,1.90941134239915,1428280.50689871,0.0,1.0
1976-11-02,128.0,128.0,128.0,128.0,0,1.89094508183436,1.89094508183436,1.89094508183436,1.89094508183436,0,0.0,1.0
1976-11-03,126.62,126.75,124.75,126.75,23600,1.87055833017084,1.87247882126958,1.84293280436591,1.87247882126958,1597508.05510945,0.0,1.0
1976-11-04,127.5,128.0,126.75,126.75,14700,1.88355857760845,1.89094508183436,1.87247882126958,1.87247882126958,995057.983479192,0.0,1.0
1976-11-05,125.25,128.0,125.0,127.5,12200,1.85031930859183,1.89094508183436,1.84662605647887,1.88355857760845,825830.435268445,0.0,1.0
1976-11-08,123.75,125.0,123.5,125.0,39800,1.82815979591408,1.84662605647887,1.82446654380112,1.84662605647887,2694102.5675151,0.0,1.0
1976-11-09,124.25,124.75,123.0,123.75,21700,1.83554630014,1.84293280436591,1.81708003957521,1.82815979591408,1468895.11846928,0.0,1.0
1976-11-10,124.88,125.38,123.87,124.25,20800,1.84485329546465,1.85223979969057,1.8299325569283,1.83554630014,1407973.20111342,0.0,1.0
1976-11-11,126.62,126.87,124.62,124.88,15300,1.87055833017084,1.8742515822838,1.84101231326718,1.84485329546465,1035672.59504977,0.0,1.0
1976-11-12,126.87,126.87,125.0,126.62,19400,1.8742515822838,1.8742515822838,1.84662605647887,1.87055833017084,1313205.77411539,0.0,1.0
1976-11-15,128.13,128.37,126.0,126.87,16700,1.8928655729331,1.89641109496154,1.8613990649307,1.8742515822838,1130440.02204779,0.0,1.0
1976-11-16,127.25,130.0,127.0,128.13,58400,1.87986532549549,1.92049109873803,1.87617207338253,1.8928655729331,3953155.52620305,0.0,1.0
1976-11-17,125.25,126.0,124.62,126.0,28000,1.85031930859183,1.8613990649307,1.84101231326718,1.8613990649307,1895348.53996037,0.0,1.0
1976-11-18,124.0,125.5,122.75,125.25,26300,1.83185304802704,1.85401256070479,1.81338678746225,1.85031930859183,1780273.80717706,0.0,1.0
1976-11-19,122.75,124.37,122.5,124.0,20800,1.81338678746225,1.83731906115422,1.80969353534929,1.83185304802704,1407973.20111342,0.0,1.0
1976-11-22,124.25,125.0,122.75,122.75,19100,1.83554630014,1.84662605647887,1.81338678746225,1.81338678746225,1292898.46833011,0.0,1.0
1976-11-23,124.5,125.25,123.63,124.25,34000,1.83923955225296,1.85031930859183,1.82638703489986,1.83554630014,2301494.65566616,0.0,1.0
1976-11-24,125.0,125.25,124.25,124.5,29500,1.84662605647887,1.85031930859183,1.83554630014,1.83923955225296,1996885.06888682,0.0,1.0
1976-11-26,125.38,125.5,124.75,125.0,20700,1.85223979969057,1.85401256070479,1.84293280436591,1.84662605647887,1401204.09918498,0.0,1.0
1976-11-29,124.12,126.0,123.87,125.38,21500,1.83362580904126,1.8613990649307,1.8299325569283,1.85223979969057,1455356.91461243,0.0,1.0
1976-11-30,122.88,123.87,122.25,123.87,16500,1.81530727856099,1.8299325569283,1.80600028323634,1.8299325569283,1116901.81819093,0.0,1.0
1976-12-01,122.0,123.25,121.5,122.88,19800,1.80230703112338,1.82077329168817,1.79492052689746,1.81530727856099,1340282.18182912,0.0,1.0
1976-12-02,122.5,123.5,122.5,122.5,23900,1.80969353534929,1.82446654380112,1.80969353534929,1.80969353534929,1617815.36089475,0.0,1.0
1976-12-03,125.13,125.25,122.5,122.5,28300,1.84854654757761,1.85031930859183,1.80969353534929,1.80969353534929,1915655.84574566,0.0,1.0
1976-12-06,127.25,127.75,125.0,125.13,29200,1.87986532549549,1.88725182972141,1.84662605647887,1.84854654757761,1976577.76310153,0.0,1.0
1976-12-07,127.5,128.25,127.25,127.25,33300,1.88355857760845,1.89463833394732,1.87986532549549,1.87986532549549,2254110.94216715,0.0,1.0
1976-12-08,128.0,128.0,126.0,127.5,25700,1.89094508183436,1.89094508183436,1.8613990649307,1.88355857760845,1739659.19560648,0.0,1.0
1976-12-09,130.75,131.0,128.37,128.37,49700,1.9315708550769,1.93526410718986,1.89641109496154,1.89641109496154,3364243.65842965,0.0,1.0
1976-12-10,131.75,132.25,130.5,130.75,48700,1.94634386352873,1.95373036775465,1.92787760296394,1.9315708550769,3296552.63914535,0.0,1.0
1976-12-13,132.25,132.87,131.5,131.75,24900,1.95373036775465,1.96288963299478,1.94265061141577,1.94634386352873,1685506.38017904,0.0,1.0
1976-12-14,133.5,133.5,131.12,132.25,40300,1.97219662831943,1.97219662831943,1.93703686820408,1.95373036775465,2727948.07715725,0.0,1.0
1976-12-15,134.0,134.5,132.87,133.5,43200,1.97958313254535,1.98696963677127,1.96288963299478,1.97219662831943,2924252.03308171,0.0,1.0
1976-12-16,134.75,135.25,133.25,134.0,52900,1.99066288888422,1.99804939311014,1.96850337620648,1.97958313254535,3580854.92013942,0.0,1.0
1976-12-17,135.5,136.0,135.0,135.0,58800,2.0017426452231,2.00912914944901,1.99435614099718,1.99435614099718,3980231.93391676,0.0,1.0
1976-12-20,136.0,136.0,135.5,135.5,21300,2.00912914944901,2.00912914944901,2.0017426452231,2.0017426452231,1441818.71075557,0.0,1.0
1976-12-21,138.0,138.38,135.62,136.0,40000,2.03867516635267,2.04428890956437,2.00351540623732,2.00912914944901,2707640.77137196,0.0,1.0
1976-12-22,138.88,139.75,137.87,138.0,37200,2.05167541379029,2.06452793114338,2.03675467525394,2.03867516635267,2518105.91737591,0.0,1.0
1976-12-23,136.5,139.0,136.5,138.88,37900,2.01651565367493,2.0534481748045,2.01651565367493,2.05167541379029,2565489.63087492,0.0,1.0
1976-12-27,136.63,137.25,136.38,136.5,21300,2.01843614477367,2.0275954100138,2.01474289266071,2.01651565367493,1441818.71075556,0.0,1.0
1976-12-28,135.0,137.25,135.0,136.63,29900,1.99435614099718,2.0275954100138,1.99435614099718,2.01843614477367,2023961.47660054,0.0,1.0
1976-12-29,133.5,135.75,133.0,135.0,46900,1.97219662831943,2.00543589733605,1.96481012409352,1.99435614099718,3174708.80443362,0.0,1.0
1976-12-30,134.25,134.63,133.5,133.5,38400,1.98327638465831,1.98889012787,1.97219662831943,1.97219662831943,2599335.14051707,0.0,1.0
1976-12-31,135.12,135.12,134.25,134.25,23900,1.9961289020114,1.9961289020114,1.98327638465831,1.98327638465831,1617815.36089474,0.0,1.0
1977-01-03,134.75,135.0,133.25,135.0,25800,1.99066288888422,1.99435614099718,1.96850337620648,1.99435614099718,1746428.29753491,0.0,1.0
1977-01-04,133.0,134.75,133.0,134.75,23400,1.96481012409352,1.99066288888422,1.96481012409352,1.99066288888422,1583969.85125259,0.0,1.0
1977-01-05,133.5,134.0,132.63,133.0,23500,1.97219662831943,1.97958313254535,1.95934411096634,1.96481012409352,1590738.95318103,0.0,1.0
1977-01-06,132.13,133.5,132.13,133.5,26500,1.95195760674043,1.97219662831943,1.95195760674043,1.97219662831943,1793812.01103392,0.0,1.0
1977-01-07,132.25,132.5,131.25,132.13,8600,1.95373036775465,1.9574236198676,1.93895735930281,1.95195760674043,582142.765844969,0.0,1.0
1977-01-10,131.5,132.5,130.5,132.25,45700,1.94265061141577,1.9574236198676,1.92787760296394,1.95373036775465,3093479.58129246,0.0,1.0
1977-01-11,130.0,132.0,129.0,131.5,31300,1.92049109873803,1.95003711564169,1.90571809028619,1.94265061141577,2118728.90359855,0.0,1.0
1977-01-12,129.12,130.0,128.75,130.0,14700,1.90749085130041,1.92049109873803,1.90202483817324,1.92049109873803,995057.983479196,0.0,1.0
1977-01-13,129.12,130.0,129.0,129.12,29500,1.90749085130041,1.92049109873803,1.90571809028619,1.90749085130041,1996885.06888682,0.0,1.0
1977-01-14,128.25,129.0,127.5,129.0,26700,1.89463833394732,1.90571809028619,1.88355857760845,1.90571809028619,1807350.21489078,0.0,1.0
1977-01-17,127.5,128.0,126.5,128.0,26800,1.88355857760845,1.89094508183436,1.86878556915662,1.89094508183436,1814119.31681921,0.0,1.0
1977-01-18,128.25,128.25,127.25,127.5,26800,1.89463833394732,1.89463833394732,1.87986532549549,1.88355857760845,1814119.31681921,0.0,1.0
1977-01-19,129.0,129.5,127.75,128.25,26400,1.90571809028619,1.91310459451211,1.88725182972141,1.89463833394732,1787042.90910549,0.0,1.0
1977-01-20,128.25,129.63,127.0,129.0,20100,1.89463833394732,1.91502508561085,1.87617207338253,1.90571809028619,1360589.48761441,0.0,1.0
1977-01-21,127.75,128.37,126.75,128.25,14100,1.88725182972141,1.89641109496154,1.87247882126958,1.89463833394732,954443.371908612,0.0,1.0
1977-01-24,126.62,128.0,126.62,127.75,24200,1.87055833017084,1.89094508183436,1.87055833017084,1.88725182972141,1638122.66668003,0.0,1.0
1977-01-25,128.25,129.75,126.25,126.62,746700,1.89463833394732,1.91679784662507,1.86509231704366,1.87055833017084,50544884.099586,0.0,1.0
1977-01-26,127.5,128.63,126.5,128.25,326000,1.88355857760845,1.90025207715902,1.86878556915662,1.89463833394732,22067272.2866814,0.0,1.0
1977-01-27,127.88,128.5,127.25,127.5,23700,1.88917232082014,1.89833158606028,1.87986532549549,1.88355857760845,1604277.15703789,0.0,1.0
1977-01-28,128.75,128.87,127.38,127.88,26300,1.90202483817324,1.90379759918746,1.88178581659423,1.88917232082014,1780273.80717706,0.0,1.0
1977-01-31,129.38,129.38,127.88,128.75,33400,1.91133183349789,1.91133183349789,1.88917232082014,1.90202483817324,2260880.04409558,0.0,1.0
1977-02-01,131.5,131.5,129.0,129.38,34500,1.94265061141577,1.94265061141577,1.90571809028619,1.91133183349789,2335340.16530831,0.0,1.0
1977-02-02,130.5,132.75,130.5,131.5,26000,1.92787760296394,1.96111687198056,1.92787760296394,1.94265061141577,1759966.50139177,0.0,1.0
1977-02-03,131.25,131.25,129.63,130.5,29300,1.93895735930281,1.93895735930281,1.91502508561085,1.92787760296394,1983346.86502996,0.0,1.0
1977-02-04,130.38,131.37,130.13,131.25,8500,1.92610484194972,1.94073012031703,1.92241158983676,1.93895735930281,575373.663916541,0.0,1.0
1977-02-07,129.75,131.88,129.63,130.38,19200,1.91679784662507,1.94826435462747,1.91502508561085,1.92610484194972,1299667.57025854,0.0,1.0
1977-02-08,128.5,130.25,128.5,129.75,22600,1.89833158606028,1.92418435085098,1.89833158606028,1.91679784662507,1529817.03582515,0.0,1.0
1977-02-09,127.88,128.75,127.12,128.5,47100,1.88917232082014,1.90202483817324,1.87794483439675,1.89833158606028,3188247.00829048,0.0,1.0
1977-02-10,129.25,129.63,128.0,128.0,38200,1.90941134239915,1.91502508561085,1.89094508183436,1.89094508183436,2585796.93666022,0.0,1.0
1977-02-11,129.25,129.88,128.5,129.25,29600,1.90941134239915,1.91871833772381,1.89833158606028,1.90941134239915,2003654.17081525,0.0,1.0
1977-02-14,130.75,130.75,128.62,129.25,25800,1.9315708550769,1.9315708550769,1.9001043470745,1.90941134239915,1746428.29753491,0.0,1.0
1977-02-15,131.62,132.25,131.25,131.25,34600,1.94442337242999,1.95373036775465,1.93895735930281,1.93895735930281,2342109.26723674,0.0,1.0
1977-02-16,132.0,133.88,131.62,131.62,28600,1.95003711564169,1.97781037153113,1.94442337242999,1.94442337242999,1935963.15153094,0.0,1.0
1977-02-17,130.5,132.25,130.5,132.0,19200,1.92787760296394,1.95373036775465,1.92787760296394,1.95003711564169,1299667.57025854,0.0,1.0
1977-02-18,129.0,130.25,128.62,130.25,42200,1.90571809028619,1.92418435085098,1.9001043470745,1.92418435085098,2856561.01379742,0.0,1.0
1977-02-22,128.13,129.38,128.13,129.0,11800,1.8928655729331,1.91133183349789,1.8928655729331,1.90571809028619,798754.027554727,0.0,1.0
1977-02-23,128.0,129.25,128.0,128.13,35300,1.89094508183436,1.90941134239915,1.89094508183436,1.8928655729331,2389492.98073575,0.0,1.0
1977-02-24,126.5,127.25,126.0,127.25,49700,1.86878556915662,1.87986532549549,1.8613990649307,1.87986532549549,3364243.65842965,0.0,1.0
1977-02-25,126.5,127.5,126.12,126.5,43500,1.86878556915662,1.88355857760845,1.86317182594492,1.86878556915662,2944559.338867,0.0,1.0
1977-02-28,127.25,127.5,126.0,126.5,24500,1.87986532549549,1.88355857760845,1.8613990649307,1.86878556915662,1658429.97246532,0.0,1.0
1977-03-01,128.75,128.87,128.0,128.0,18900,1.90202483817324,1.90379759918746,1.89094508183436,1.89094508183436,1279360.26447325,0.0,1.0
1977-03-02,128.0,129.5,128.0,128.75,32600,1.89094508183436,1.91310459451211,1.89094508183436,1.90202483817324,2206727.22866815,0.0,1.0
1977-03-03,129.0,130.25,128.13,128.13,20800,1.90571809028619,1.92418435085098,1.8928655729331,1.8928655729331,1407973.20111342,0.0,1.0
1977-03-04,130.0,130.0,129.25,129.25,23400,1.92049109873803,1.92049109873803,1.90941134239915,1.90941134239915,1583969.85125259,0.0,1.0
1977-03-07,130.25,131.0,129.38,130.0,16600,1.92418435085098,1.93526410718986,1.91133183349789,1.92049109873803,1123670.92011936,0.0,1.0
1977-03-08,130.13,131.75,129.75,130.25,66600,1.92241158983676,1.94634386352873,1.91679784662507,1.92418435085098,4508221.88433431,0.0,1.0
1977-03-09,129.88,130.0,129.25,130.0,26200,1.91871833772381,1.92049109873803,1.90941134239915,1.92049109873803,1773504.70524863,0.0,1.0
1977-03-10,130.38,130.5,129.5,129.88,30200,1.92610484194972,1.92787760296394,1.91310459451211,1.91871833772381,2044268.78238583,0.0,1.0
1977-03-11,130.75,131.0,130.0,130.38,50200,1.9315708550769,1.93526410718986,1.92049109873803,1.92610484194972,3398089.1680718,0.0,1.0
1977-03-14,132.0,132.0,130.75,130.75,26600,1.95003711564169,1.95003711564169,1.9315708550769,1.9315708550769,1800581.11296235,0.0,1.0
1977-03-15,133.12,134.13,132.75,132.75,60000,1.96658288510774,1.98150362364409,1.96111687198056,1.96111687198056,4061461.15705793,0.0,1.0
1977-03-16,133.25,134.0,132.75,133.12,34100,1.96850337620648,1.97958313254535,1.96111687198056,1.96658288510774,2308263.75759459,0.0,1.0
1977-03-17,134.0,134.63,132.63,133.25,27300,1.97958313254535,1.98889012787,1.95934411096634,1.96850337620648,1847964.82646136,0.0,1.0
1977-03-18,133.75,134.13,133.12,134.0,17500,1.97588988043239,1.98150362364409,1.96658288510774,1.97958313254535,1184592.83747523,0.0,1.0
1977-03-21,133.5,133.62,133.12,133.62,11600,1.97219662831943,1.97396938933365,1.96658288510774,1.97396938933365,785215.823697868,0.0,1.0
1977-03-22,133.62,133.62,132.75,133.5,21600,1.97396938933365,1.97396938933365,1.96111687198056,1.97219662831943,1462126.01654086,0.0,1.0
1977-03-23,132.87,134.0,132.5,133.62,14900,1.96288963299478,1.97958313254535,1.9574236198676,1.97396938933365,1008596.18733605,0.0,1.0
1977-03-24,131.25,132.87,130.75,132.87,30300,1.93895735930281,1.96288963299478,1.9315708550769,1.96288963299478,2051037.88431426,0.0,1.0
1977-03-25,128.37,131.0,128.0,131.0,30400,1.89641109496154,1.93526410718986,1.89094508183436,1.93526410718986,2057806.98624269,0.0,1.0
1977-03-28,128.25,129.0,127.5,128.37,21100,1.89463833394732,1.90571809028619,1.88355857760845,1.89641109496154,1428280.50689871,0.0,1.0
1977-03-29,128.0,129.5,128.0,128.25,69900,1.89094508183436,1.91310459451211,1.89094508183436,1.89463833394732,4731602.2479725,0.0,1.0
1977-03-30,126.25,128.25,125.5,128.0,165600,1.86509231704366,1.89463833394732,1.85401256070479,1.89094508183436,11209632.7934799,0.0,1.0
1977-03-31,125.75,126.87,125.25,126.25,41100,1.85770581281774,1.8742515822838,1.85031930859183,1.86509231704366,2782100.89258469,0.0,1.0
1977-04-01,126.5,126.75,126.0,126.0,39400,1.86878556915662,1.87247882126958,1.8613990649307,1.8613990649307,2667026.15980137,0.0,1.0
1977-04-04,123.0,126.0,123.0,126.0,42500,1.81708003957521,1.8613990649307,1.81708003957521,1.8613990649307,2876868.3195827,0.0,1.0
1977-04-05,124.0,124.25,123.5,123.5,37100,1.83185304802704,1.83554630014,1.82446654380112,1.82446654380112,2511336.81544749,0.0,1.0
1977-04-06,123.0,124.37,123.0,124.0,46300,1.81708003957521,1.83731906115422,1.81708003957521,1.83185304802704,3134094.19286304,0.0,1.0
1977-04-07,123.87,123.87,123.0,123.0,44800,1.8299325569283,1.8299325569283,1.81708003957521,1.81708003957521,3032557.66393659,0.0,1.0
1977-04-11,126.75,126.75,124.0,124.0,96800,1.87247882126958,1.87247882126958,1.83185304802704,1.83185304802704,6552490.66672011,0.0,1.0
1977-04-12,127.5,128.37,126.75,126.75,89000,1.88355857760845,1.89641109496154,1.87247882126958,1.87247882126958,6024500.71630259,0.0,1.0
1977-04-13,127.25,128.0,125.5,127.5,60300,1.87986532549549,1.89094508183436,1.85401256070479,1.88355857760845,4081768.46284322,0.0,1.0
1977-04-14,128.75,129.5,128.25,128.25,70100,1.90202483817324,1.91310459451211,1.89463833394732,1.89463833394732,4745140.45182934,0.0,1.0
1977-04-15,129.0,129.5,128.0,128.75,786500,1.90571809028619,1.91310459451211,1.89094508183436,1.90202483817324,53238986.6671012,0.0,1.0
1977-04-18,128.5,129.25,128.5,129.0,521200,1.89833158606028,1.90941134239915,1.89833158606028,1.90571809028619,35280559.2509766,0.0,1.0
1977-04-19,130.0,130.25,128.37,128.5,52300,1.92049109873803,1.92418435085098,1.89641109496154,1.89833158606028,3540240.30856882,0.0,1.0
1977-04-20,131.25,131.75,129.5,130.0,54500,1.93895735930281,1.94634386352873,1.91310459451211,1.92049109873803,3689160.5509943,0.0,1.0
1977-04-21,129.63,132.87,129.63,131.25,27000,1.91502508561085,1.96288963299478,1.91502508561085,1.93895735930281,1827657.52067607,0.0,1.0
1977-04-22,128.25,129.5,128.0,129.5,50900,1.89463833394732,1.91310459451211,1.89094508183436,1.91310459451211,3445472.88157081,0.0,1.0
1977-04-25,127.0,128.0,126.5,128.0,31900,1.87617207338253,1.89094508183436,1.86878556915662,1.89094508183436,2159343.51516914,0.0,1.0
1977-04-26,127.25,128.25,126.25,127.0,31100,1.87986532549549,1.89463833394732,1.86509231704366,1.87617207338253,2105190.6997417,0.0,1.0
1977-04-27,126.62,128.0,126.25,127.25,21600,1.87055833017084,1.89094508183436,1.86509231704366,1.87986532549549,1462126.01654085,0.0,1.0
1977-04-28,126.5,126.75,126.0,126.62,23400,1.86878556915662,1.87247882126958,1.8613990649307,1.87055833017084,1583969.85125259,0.0,1.0
1977-04-29,125.63,126.25,125.25,126.25,47200,1.85593305180352,1.86509231704366,1.85031930859183,1.86509231704366,3195016.11021891,0.0,1.0
1977-05-02,126.0,126.0,124.0,125.63,24400,1.8613990649307,1.8613990649307,1.83185304802704,1.85593305180352,1651660.87053689,0.0,1.0
1977-05-03,127.0,127.63,126.37,126.37,24400,1.87617207338253,1.88547906870719,1.86686507805788,1.86686507805788,1651660.87053689,0.0,1.0
1977-05-04,128.75,129.0,127.0,127.0,19200,1.90202483817324,1.90571809028619,1.87617207338253,1.87617207338253,1299667.57025854,0.0,1.0
1977-05-05,128.87,129.25,128.0,128.75,36600,1.90379759918746,1.90941134239915,1.89094508183436,1.90202483817324,2477491.30580533,0.0,1.0
1977-05-06,127.75,128.25,127.63,128.25,15100,1.88725182972141,1.89463833394732,1.88547906870719,1.89463833394732,1022134.39119291,0.0,1.0
1977-05-09,127.25,127.75,126.75,127.75,13400,1.87986532549549,1.88725182972141,1.87247882126958,1.88725182972141,907059.658409605,0.0,1.0
1977-05-10,127.75,128.37,127.12,127.25,14800,1.88725182972141,1.89641109496154,1.87794483439675,1.87986532549549,1001827.08540762,0.0,1.0
1977-05-11,126.5,128.0,126.25,127.75,24500,1.86878556915662,1.89094508183436,1.86509231704366,1.88725182972141,1658429.97246532,0.0,1.0
1977-05-12,127.25,127.5,126.12,126.5,23500,1.87986532549549,1.88355857760845,1.86317182594492,1.86878556915662,1590738.95318102,0.0,1.0
1977-05-13,127.0,127.75,126.87,127.25,15400,1.87617207338253,1.88725182972141,1.8742515822838,1.87986532549549,1042441.6969782,0.0,1.0
1977-05-16,127.88,128.13,126.87,127.0,17400,1.88917232082014,1.8928655729331,1.8742515822838,1.87617207338253,1177823.7355468,0.0,1.0
1977-05-17,129.38,129.5,127.25,127.88,49300,1.91133183349789,1.91310459451211,1.87986532549549,1.88917232082014,3337167.25071593,0.0,1.0
1977-05-18,127.75,128.75,127.75,128.75,31400,1.88725182972141,1.90202483817324,1.88725182972141,1.90202483817324,2125498.00552698,0.0,1.0
1977-05-19,127.63,128.0,127.25,127.75,11800,1.88547906870719,1.89094508183436,1.87986532549549,1.88725182972141,798754.027554725,0.0,1.0
1977-05-20,126.5,127.0,126.25,127.0,28500,1.86878556915662,1.87617207338253,1.86509231704366,1.87617207338253,1929194.04960251,0.0,1.0
1977-05-23,123.5,126.5,123.5,126.5,37300,1.82446654380112,1.86878556915662,1.82446654380112,1.86878556915662,2524875.01930435,0.0,1.0
1977-05-24,123.25,123.25,122.25,123.25,52500,1.82077329168817,1.82077329168817,1.80600028323634,1.82077329168817,3553778.51242568,0.0,1.0
1977-05-25,122.0,123.75,121.75,123.25,34100,1.80230703112338,1.82815979591408,1.79861377901042,1.82077329168817,2308263.75759459,0.0,1.0
1977-05-26,122.25,122.5,121.25,122.0,25400,1.80600028323634,1.80969353534929,1.79122727478451,1.80230703112338,1719351.88982119,0.0,1.0
1977-05-27,119.0,122.0,119.0,122.0,22500,1.75798800576789,1.80230703112338,1.75798800576789,1.80230703112338,1523047.93389672,0.0,1.0
1977-05-31,118.63,119.37,118.25,119.0,43900,1.75252199264071,1.76345401889506,1.74690824942901,1.75798800576789,2971635.74658072,0.0,1.0
1977-06-01,119.25,119.87,118.38,118.63,51900,1.76168125788084,1.77084052312098,1.74882874052775,1.75252199264071,3513163.90085512,0.0,1.0
1977-06-02,118.75,119.62,118.12,119.25,24300,1.75429475365493,1.76714727100802,1.74498775833027,1.76168125788084,1644891.76860846,0.0,1.0
1977-06-03,119.5,119.75,118.88,118.88,19300,1.7653745099938,1.76906776210676,1.75621524475367,1.75621524475367,1306436.67218697,0.0,1.0
1977-06-06,116.75,119.75,116.5,119.5,32700,1.72474873675127,1.76906776210676,1.72105548463831,1.7653745099938,2213496.33059657,0.0,1.0
1977-06-07,116.5,116.5,115.25,116.5,59000,1.72105548463831,1.72105548463831,1.70258922407352,1.72105548463831,3993770.13777363,0.0,1.0
1977-06-08,117.75,118.0,116.25,116.5,34800,1.7395217452031,1.74321499731605,1.71736223252535,1.72105548463831,2355647.4710936,0.0,1.0
1977-06-09,116.63,117.62,116.25,117.62,40300,1.72297597573705,1.73760125410436,1.71736223252535,1.73760125410436,2727948.07715724,0.0,1.0
1977-06-10,116.25,116.75,115.5,116.63,24400,1.71736223252535,1.72474873675127,1.70628247618648,1.72297597573705,1651660.87053689,0.0,1.0
1977-06-13,114.87,116.25,113.25,116.25,42600,1.69697548086182,1.71736223252535,1.67304320716986,1.71736223252535,2883637.42151114,0.0,1.0
1977-06-14,115.75,116.13,113.75,114.87,47400,1.70997572829943,1.71558947151113,1.68042971139577,1.69697548086182,3208554.31407577,0.0,1.0
1977-06-15,114.5,115.25,114.13,115.25,32700,1.69150946773465,1.70258922407352,1.68604345460747,1.70258922407352,2213496.33059657,0.0,1.0
1977-06-16,113.75,114.75,112.25,114.5,70800,1.68042971139577,1.6952027198476,1.65827019871803,1.69150946773465,4792524.16532837,0.0,1.0
1977-06-17,113.25,113.5,112.75,113.5,43700,1.67304320716986,1.67673645928282,1.66565670294394,1.67673645928282,2958097.54272385,0.0,1.0
1977-06-20,116.0,116.0,113.0,113.25,36500,1.71366898041239,1.71366898041239,1.6693499550569,1.67304320716986,2470722.20387691,0.0,1.0
1977-06-21,117.0,117.5,116.0,116.0,43100,1.72844198886422,1.73582849309014,1.71366898041239,1.71366898041239,2917482.93115329,0.0,1.0
1977-06-22,116.88,117.12,116.25,117.0,28600,1.72666922785,1.73021474987844,1.71736223252535,1.72844198886422,1935963.15153095,0.0,1.0
1977-06-23,117.0,117.75,116.63,116.88,23300,1.72844198886422,1.7395217452031,1.72297597573705,1.72666922785,1577200.74932417,0.0,1.0
1977-06-24,117.37,117.62,116.75,117.0,24700,1.7339080019914,1.73760125410436,1.72474873675127,1.72844198886422,1671968.17632218,0.0,1.0
1977-06-27,117.25,117.5,116.63,117.37,20800,1.73213524097718,1.73582849309014,1.72297597573705,1.7339080019914,1407973.20111342,0.0,1.0
1977-06-28,115.75,117.25,115.62,117.25,31600,1.70997572829943,1.73213524097718,1.7080552372007,1.73213524097718,2139036.20938385,0.0,1.0
1977-06-29,115.75,115.75,114.87,115.75,24200,1.70997572829943,1.70997572829943,1.69697548086182,1.70997572829943,1638122.66668004,0.0,1.0
1977-06-30,116.0,116.75,115.75,115.75,11700,1.71366898041239,1.72474873675127,1.70997572829943,1.70997572829943,791984.925626298,0.0,1.0
1977-07-01,116.25,116.25,115.62,116.0,12800,1.71736223252535,1.71736223252535,1.7080552372007,1.71366898041239,866445.046839025,0.0,1.0
1977-07-05,116.25,116.38,115.62,116.25,10700,1.71736223252535,1.71928272362409,1.7080552372007,1.71736223252535,724293.906341998,0.0,1.0
1977-07-06,115.37,116.0,115.12,116.0,18800,1.70436198508774,1.71366898041239,1.70066873297478,1.71366898041239,1272591.16254482,0.0,1.0
1977-07-07,115.0,115.75,114.5,115.37,46500,1.69889597196056,1.70997572829943,1.69150946773465,1.70436198508774,3147632.3967199,0.0,1.0
1977-07-08,114.38,115.5,114.13,115.0,15400,1.68973670672043,1.70628247618648,1.68604345460747,1.69889597196056,1042441.6969782,0.0,1.0
1977-07-11,113.5,114.13,113.12,114.13,30100,1.67673645928282,1.68604345460747,1.67112271607112,1.68604345460747,2037499.68045739,0.0,1.0
1977-07-12,113.75,113.88,113.37,113.5,25700,1.68042971139577,1.68235020249451,1.67481596818408,1.67673645928282,1739659.19560648,0.0,1.0
1977-07-13,114.25,114.5,113.5,113.75,39400,1.68781621562169,1.69150946773465,1.67673645928282,1.68042971139577,2667026.15980137,0.0,1.0
1977-07-14,114.25,114.25,114.25,114.25,0,1.68781621562169,1.68781621562169,1.68781621562169,1.68781621562169,0,0.0,1.0
1977-07-15,115.25,115.5,114.13,114.25,42700,1.70258922407352,1.70628247618648,1.68604345460747,1.68781621562169,2890406.52343956,0.0,1.0
1977-07-18,117.0,117.0,115.0,115.25,48200,1.72844198886422,1.72844198886422,1.69889597196056,1.70258922407352,3262707.12950321,0.0,1.0
1977-07-19,121.0,121.5,117.12,117.12,71500,1.78753402267155,1.79492052689746,1.73021474987844,1.73021474987844,4839907.87882736,0.0,1.0
1977-07-20,122.37,123.25,121.25,121.25,86500,1.80777304425056,1.82077329168817,1.79122727478451,1.79122727478451,5855273.16809184,0.0,1.0
1977-07-21,122.37,122.62,121.75,122.37,25000,1.80777304425056,1.81146629636351,1.79861377901042,1.80777304425056,1692275.48210747,0.0,1.0
1977-07-22,123.13,123.13,121.5,122.37,31800,1.81900053067395,1.81900053067395,1.79492052689746,1.80777304425056,2152574.4132407,0.0,1.0
1977-07-25,122.0,123.25,121.5,123.13,16800,1.80230703112338,1.82077329168817,1.79492052689746,1.81900053067395,1137209.12397622,0.0,1.0
1977-07-26,120.5,121.25,120.0,121.25,32300,1.78014751844563,1.79122727478451,1.77276101421972,1.79122727478451,2186419.92288285,0.0,1.0
1977-07-27,118.75,120.5,117.62,120.5,47400,1.75429475365493,1.78014751844563,1.73760125410436,1.78014751844563,3208554.31407576,0.0,1.0
1977-07-28,118.63,119.25,118.12,118.75,25200,1.75252199264071,1.76168125788084,1.74498775833027,1.75429475365493,1705813.68596433,0.0,1.0
1977-07-29,118.63,118.63,117.5,118.63,33400,1.75252199264071,1.75252199264071,1.73582849309014,1.75252199264071,2260880.04409558,0.0,1.0
1977-08-01,118.25,119.62,118.25,118.63,20200,1.74690824942901,1.76714727100802,1.74690824942901,1.75252199264071,1367358.58954284,0.0,1.0
1977-08-02,118.0,118.25,117.62,118.25,11800,1.74321499731605,1.74690824942901,1.73760125410436,1.74690824942901,798754.027554728,0.0,1.0
1977-08-03,118.25,118.75,117.5,118.0,25500,1.74690824942901,1.75429475365493,1.73582849309014,1.74321499731605,1726120.99174962,0.0,1.0
1977-08-04,119.5,119.5,118.25,118.25,29400,1.7653745099938,1.7653745099938,1.74690824942901,1.74690824942901,1990115.96695839,0.0,1.0
1977-08-05,118.25,118.88,118.0,118.88,28700,1.74690824942901,1.75621524475367,1.74321499731605,1.75621524475367,1942732.25345938,0.0,1.0
1977-08-08,117.0,118.0,117.0,118.0,34600,1.72844198886422,1.74321499731605,1.72844198886422,1.74321499731605,2342109.26723674,0.0,1.0
1977-08-09,117.25,118.0,116.63,117.0,23900,1.73213524097718,1.74321499731605,1.72297597573705,1.72844198886422,1617815.36089474,0.0,1.0
1977-08-10,117.62,117.87,117.12,117.25,44800,1.73760125410436,1.74129450621732,1.73021474987844,1.73213524097718,3032557.66393659,0.0,1.0
1977-08-11,116.0,118.0,116.0,117.62,61600,1.71366898041239,1.74321499731605,1.71366898041239,1.73760125410436,4169766.78791281,0.0,1.0
1977-08-12,114.63,115.75,114.5,115.75,28200,1.69342995883338,1.70997572829943,1.69150946773465,1.70997572829943,1908886.74381723,0.0,1.0
1977-08-15,115.75,116.0,114.0,114.63,37900,1.70997572829943,1.71366898041239,1.68412296350873,1.69342995883338,2565489.63087493,0.0,1.0
1977-08-16,115.62,116.25,115.37,115.75,32400,1.7080552372007,1.71736223252535,1.70436198508774,1.70997572829943,2193189.02481128,0.0,1.0
1977-08-17,113.12,114.63,113.12,114.63,24800,1.67112271607112,1.69342995883338,1.67112271607112,1.69342995883338,1678737.27825061,0.0,1.0
1977-08-18,113.25,114.75,113.12,113.12,36700,1.67304320716986,1.6952027198476,1.67112271607112,1.67112271607112,2484260.40773376,0.0,1.0
1977-08-19,114.0,114.38,113.25,113.25,26000,1.68412296350873,1.68973670672043,1.67304320716986,1.67304320716986,1759966.50139177,0.0,1.0
1977-08-22,115.0,115.75,113.75,114.0,32700,1.69889597196056,1.70997572829943,1.68042971139577,1.68412296350873,2213496.33059657,0.0,1.0
1977-08-23,114.75,116.0,114.75,115.0,26600,1.6952027198476,1.71366898041239,1.6952027198476,1.69889597196056,1800581.11296235,0.0,1.0
1977-08-24,114.5,115.25,114.25,114.75,26300,1.69150946773465,1.70258922407352,1.68781621562169,1.6952027198476,1780273.80717706,0.0,1.0
1977-08-25,113.0,114.75,112.75,114.5,21500,1.6693499550569,1.6952027198476,1.66565670294394,1.69150946773465,1455356.91461242,0.0,1.0
1977-08-26,112.5,112.5,110.75,112.5,28400,1.66196345083098,1.66196345083098,1.63611068604028,1.66196345083098,1922424.94767409,0.0,1.0
1977-08-29,113.5,114.0,112.62,112.62,18300,1.67673645928282,1.68412296350873,1.6637362118452,1.6637362118452,1238745.65290267,0.0,1.0
1977-08-30,112.0,113.5,111.75,113.5,15700,1.65457694660507,1.67673645928282,1.65088369449211,1.67673645928282,1062749.00276349,0.0,1.0
1977-08-31,112.38,112.38,110.75,112.0,57500,1.66019068981676,1.66019068981676,1.63611068604028,1.65457694660507,3892233.60884719,0.0,1.0
1977-09-01,112.5,113.0,111.63,112.38,25500,1.66196345083098,1.6693499550569,1.64911093347789,1.66019068981676,1726120.99174962,0.0,1.0
1977-09-02,112.5,112.87,112.0,112.5,17000,1.66196345083098,1.66742946395816,1.65457694660507,1.66196345083098,1150747.32783308,0.0,1.0
1977-09-06,112.13,113.0,111.5,112.5,15100,1.65649743770381,1.6693499550569,1.64719044237915,1.66196345083098,1022134.39119291,0.0,1.0
1977-09-07,112.75,113.0,111.75,112.13,14600,1.66565670294394,1.6693499550569,1.65088369449211,1.65649743770381,988288.881550764,0.0,1.0
1977-09-08,111.25,112.87,111.25,112.75,27600,1.6434971902662,1.66742946395816,1.6434971902662,1.66565670294394,1868272.13224664,0.0,1.0
1977-09-09,107.0,110.5,107.0,110.5,43200,1.58071190434591,1.63241743392732,1.58071190434591,1.63241743392732,2924252.03308172,0.0,1.0
1977-09-12,108.5,109.0,107.25,107.25,42100,1.60287141702366,1.61025792124958,1.58440515645887,1.58440515645887,2849791.91186898,0.0,1.0
1977-09-13,109.5,109.5,108.37,108.5,19900,1.61764442547549,1.61764442547549,1.60095092592492,1.60287141702366,1347051.28375755,0.0,1.0
1977-09-14,109.5,110.0,109.0,109.5,24100,1.61764442547549,1.62503092970141,1.61025792124958,1.61764442547549,1631353.5647516,0.0,1.0
1977-09-15,109.5,110.5,109.12,109.5,19800,1.61764442547549,1.63241743392732,1.6120306822638,1.61764442547549,1340282.18182912,0.0,1.0
1977-09-16,108.12,110.0,108.12,109.5,29300,1.59725767381196,1.62503092970141,1.59725767381196,1.61764442547549,1983346.86502996,0.0,1.0
1977-09-19,106.75,107.87,106.75,107.87,519300,1.57701865223296,1.59356442169901,1.57701865223296,1.59356442169901,35151946.3143363,0.0,1.0
1977-09-20,107.75,107.75,106.87,106.87,591300,1.59179166068479,1.59179166068479,1.57879141324718,1.57879141324718,40025699.7028058,0.0,1.0
1977-09-21,105.75,108.5,105.25,107.75,33600,1.56224564378112,1.60287141702366,1.55485913955521,1.59179166068479,2274418.24795245,0.0,1.0
1977-09-22,106.0,107.13,105.5,105.75,39000,1.56593889589408,1.58263239544465,1.55855239166817,1.56224564378112,2639949.75208766,0.0,1.0
1977-09-23,107.13,107.25,106.0,106.0,25600,1.58263239544465,1.58440515645887,1.56593889589408,1.56593889589408,1732890.09367805,0.0,1.0
1977-09-26,108.87,108.87,106.5,107.13,20600,1.60833743015084,1.60833743015084,1.57332540012,1.58263239544465,1394434.99725655,0.0,1.0
1977-09-27,108.0,109.25,107.25,108.87,30600,1.59548491279774,1.61395117336253,1.58440515645887,1.60833743015084,2071345.19009955,0.0,1.0
1977-09-28,107.5,108.87,107.5,108.0,48900,1.58809840857183,1.60833743015084,1.58809840857183,1.59548491279774,3310090.84300221,0.0,1.0
1977-09-29,108.87,109.0,107.5,107.5,41300,1.60833743015084,1.61025792124958,1.58809840857183,1.58809840857183,2795639.09644154,0.0,1.0
1977-09-30,109.88,109.88,109.0,109.0,20800,1.62325816868719,1.62325816868719,1.61025792124958,1.61025792124958,1407973.20111341,0.0,1.0
1977-10-03,111.5,111.5,108.75,109.88,41400,1.64719044237915,1.64719044237915,1.60656466913662,1.62325816868719,2802408.19836998,0.0,1.0
1977-10-04,110.0,112.13,109.25,111.5,35000,1.62503092970141,1.65649743770381,1.61395117336253,1.64719044237915,2369185.67495045,0.0,1.0
1977-10-05,110.13,111.0,109.25,110.0,25800,1.62695142080014,1.63980393815324,1.61395117336253,1.62503092970141,1746428.29753491,0.0,1.0
1977-10-06,111.63,111.75,110.25,110.25,37600,1.64911093347789,1.65088369449211,1.62872418181436,1.62872418181436,2545182.32508964,0.0,1.0
1977-10-07,111.5,112.0,110.75,111.63,23500,1.64719044237915,1.65457694660507,1.63611068604028,1.64911093347789,1590738.95318103,0.0,1.0
1977-10-10,111.5,111.5,110.5,111.5,12200,1.64719044237915,1.64719044237915,1.63241743392732,1.64719044237915,825830.435268448,0.0,1.0
1977-10-11,110.25,111.5,109.5,111.5,17500,1.62872418181436,1.64719044237915,1.61764442547549,1.64719044237915,1184592.83747523,0.0,1.0
1977-10-12,109.0,110.0,108.62,110.0,36600,1.61025792124958,1.62503092970141,1.60464417803788,1.62503092970141,2477491.30580533,0.0,1.0
1977-10-13,108.25,109.0,106.5,109.0,64400,1.5991781649107,1.61025792124958,1.57332540012,1.61025792124958,4359301.64190885,0.0,1.0
1977-10-14,109.12,109.12,108.25,108.25,74600,1.6120306822638,1.6120306822638,1.5991781649107,1.5991781649107,5049750.03860868,0.0,1.0
1977-10-17,109.38,110.13,108.5,109.12,48800,1.61587166446127,1.62695142080014,1.60287141702366,1.6120306822638,3303321.74107379,0.0,1.0
1977-10-18,109.0,110.37,109.0,109.38,58900,1.61025792124958,1.63049694282858,1.61025792124958,1.61587166446127,3987001.03584519,0.0,1.0
1977-10-19,107.88,109.0,106.12,109.0,44400,1.59371215178352,1.61025792124958,1.5677116569083,1.61025792124958,3005481.25622288,0.0,1.0
1977-10-20,109.5,109.63,107.25,107.88,57600,1.61764442547549,1.61956491657423,1.58440515645887,1.59371215178352,3899002.71077562,0.0,1.0
1977-10-21,109.0,109.38,108.0,109.38,56000,1.61025792124958,1.61587166446127,1.59548491279774,1.61587166446127,3790697.07992072,0.0,1.0
1977-10-24,108.0,108.75,108.0,108.75,542000,1.59548491279774,1.60656466913662,1.59548491279774,1.60656466913662,36688532.4520901,0.0,1.0
1977-10-25,109.0,109.0,107.5,108.0,1313500,1.61025792124958,1.61025792124958,1.58809840857183,1.59548491279774,88912153.8299263,0.0,1.0
1977-10-26,112.38,112.5,109.25,109.25,69300,1.66019068981676,1.66196345083098,1.61395117336253,1.61395117336253,4690987.63640192,0.0,1.0
1977-10-27,114.0,115.0,111.63,112.38,73700,1.68412296350873,1.69889597196056,1.64911093347789,1.66019068981676,4988828.12125283,0.0,1.0
1977-10-28,113.5,113.88,112.75,113.88,28600,1.67673645928282,1.68235020249451,1.66565670294394,1.68235020249451,1935963.15153094,0.0,1.0
1977-10-31,112.5,113.75,112.25,113.5,36300,1.66196345083098,1.68042971139577,1.65827019871803,1.67673645928282,2457184.00002005,0.0,1.0
1977-11-01,111.5,111.63,110.75,111.63,54000,1.64719044237915,1.64911093347789,1.63611068604028,1.64911093347789,3655315.04135214,0.0,1.0
1977-11-02,111.12,111.38,110.0,111.38,46800,1.64157669916746,1.64541768136493,1.62503092970141,1.64541768136493,3167939.70250518,0.0,1.0
1977-11-03,112.75,112.75,110.5,111.12,32200,1.66565670294394,1.66565670294394,1.63241743392732,1.64157669916746,2179650.82095443,0.0,1.0
1977-11-04,113.25,113.25,112.25,112.75,46900,1.67304320716986,1.67304320716986,1.65827019871803,1.66565670294394,3174708.80443361,0.0,1.0
1977-11-07,115.0,115.25,112.87,113.25,55500,1.69889597196056,1.70258922407352,1.66742946395816,1.67304320716986,3756851.57027859,0.0,1.0
1977-11-08,114.87,115.12,114.25,115.0,44400,1.69697548086182,1.70066873297478,1.68781621562169,1.69889597196056,3005481.25622288,0.0,1.0
1977-11-09,115.5,115.75,114.13,114.87,27900,1.70628247618648,1.70997572829943,1.68604345460747,1.69697548086182,1888579.43803193,0.0,1.0
1977-11-10,118.0,118.0,115.75,115.75,66400,1.74321499731605,1.74321499731605,1.70997572829943,1.70997572829943,4494683.68047745,0.0,1.0
1977-11-11,119.25,120.0,117.75,118.0,77500,1.76168125788084,1.77276101421972,1.7395217452031,1.74321499731605,5246053.99453317,0.0,1.0
1977-11-14,120.25,120.5,118.75,119.25,57600,1.77645426633267,1.78014751844563,1.75429475365493,1.76168125788084,3899002.71077562,0.0,1.0
1977-11-15,121.87,122.25,120.0,120.25,72700,1.80038654002464,1.80600028323634,1.77276101421972,1.77645426633267,4921137.10196853,0.0,1.0
1977-11-16,120.63,122.0,120.38,121.87,42200,1.78206800954437,1.80230703112338,1.77837475743141,1.80038654002464,2856561.01379741,0.0,1.0
1977-11-17,120.63,121.13,119.75,120.63,51400,1.78206800954437,1.78945451377029,1.76906776210676,1.78206800954437,3479318.39121296,0.0,1.0
1977-11-18,121.75,121.75,120.5,120.63,64200,1.79861377901042,1.79861377901042,1.78014751844563,1.78206800954437,4345763.43805199,0.0,1.0
1977-11-21,121.38,121.62,120.5,121.62,68000,1.79314776588324,1.79669328791168,1.78014751844563,1.79669328791168,4602989.31133233,0.0,1.0
1977-11-22,122.25,123.0,121.75,121.75,81200,1.80600028323634,1.81708003957521,1.79861377901042,1.79861377901042,5496510.76588506,0.0,1.0
1977-11-23,120.63,121.25,120.5,121.25,140900,1.78206800954437,1.79122727478451,1.78014751844563,1.79122727478451,9537664.61715771,0.0,1.0
1977-11-25,120.0,120.5,119.5,120.5,34400,1.77276101421972,1.78014751844563,1.7653745099938,1.78014751844563,2328571.06337988,0.0,1.0
1977-11-28,119.25,120.25,119.13,120.0,61200,1.76168125788084,1.77645426633267,1.75990849686662,1.77276101421972,4142690.3801991,0.0,1.0
1977-11-29,118.0,119.13,117.25,119.13,80100,1.74321499731605,1.75990849686662,1.73213524097718,1.75990849686662,5422050.64467235,0.0,1.0
1977-11-30,117.75,118.12,117.37,118.0,57500,1.7395217452031,1.74498775833027,1.7339080019914,1.74321499731605,3892233.60884718,0.0,1.0
1977-12-01,116.63,117.37,116.5,117.37,44300,1.72297597573705,1.7339080019914,1.72105548463831,1.7339080019914,2998712.15429443,0.0,1.0
1977-12-02,117.37,118.38,116.63,116.63,44500,1.7339080019914,1.74882874052775,1.72297597573705,1.72297597573705,3012250.3581513,0.0,1.0
1977-12-05,116.75,117.62,116.25,117.37,33700,1.72474873675127,1.73760125410436,1.71736223252535,1.7339080019914,2281187.34988087,0.0,1.0
1977-12-06,114.38,116.0,114.25,116.0,69700,1.68973670672043,1.71366898041239,1.68781621562169,1.71366898041239,4718064.04411562,0.0,1.0
1977-12-07,114.38,115.0,114.13,114.38,55800,1.68973670672043,1.69889597196056,1.68604345460747,1.68973670672043,3777158.87606387,0.0,1.0
1977-12-08,114.38,114.87,114.13,114.38,43000,1.68973670672043,1.69697548086182,1.68604345460747,1.68973670672043,2910713.82922484,0.0,1.0
1977-12-09,115.37,115.75,114.25,114.38,65100,1.70436198508774,1.70997572829943,1.68781621562169,1.68973670672043,4406685.35540785,0.0,1.0
1977-12-12,115.5,116.37,115.5,115.5,773300,1.70628247618648,1.71913499353957,1.70628247618648,1.70628247618648,52345465.2125482,0.0,1.0
1977-12-13,115.75,116.12,115.5,115.5,570500,1.70997572829943,1.71544174142661,1.70628247618648,1.70628247618648,38617726.5016926,0.0,1.0
1977-12-14,119.0,119.0,115.75,115.75,35900,1.75798800576789,1.75798800576789,1.70997572829943,1.70997572829943,2430107.59230632,0.0,1.0
1977-12-15,118.0,118.88,117.62,118.88,46700,1.74321499731605,1.75621524475367,1.73760125410436,1.75621524475367,3161170.60057676,0.0,1.0
1977-12-16,117.87,118.38,117.5,118.0,46000,1.74129450621732,1.74882874052775,1.73582849309014,1.74321499731605,3113786.88707774,0.0,1.0
1977-12-19,116.63,117.62,116.25,117.62,32800,1.72297597573705,1.73760125410436,1.71736223252535,1.73760125410436,2220265.432525,0.0,1.0
1977-12-20,116.38,116.5,114.5,116.5,45400,1.71928272362409,1.72105548463831,1.69150946773465,1.72105548463831,3073172.27550716,0.0,1.0
1977-12-21,117.25,117.5,116.5,116.5,63600,1.73213524097718,1.73582849309014,1.72105548463831,1.72105548463831,4305148.82648141,0.0,1.0
1977-12-22,118.38,118.38,117.37,117.37,49300,1.74882874052775,1.74882874052775,1.7339080019914,1.7339080019914,3337167.25071593,0.0,1.0
1977-12-23,119.13,119.25,118.0,118.38,43800,1.75990849686662,1.76168125788084,1.74321499731605,1.74882874052775,2964866.64465229,0.0,1.0
1977-12-27,119.0,119.0,118.0,119.0,74800,1.75798800576789,1.75798800576789,1.74321499731605,1.75798800576789,5063288.24246554,0.0,1.0
1977-12-28,119.0,120.63,118.5,119.0,38600,1.75798800576789,1.78206800954437,1.75060150154197,1.75798800576789,2612873.34437393,0.0,1.0
1977-12-29,121.0,121.75,119.5,119.5,59900,1.78753402267155,1.79861377901042,1.7653745099938,1.7653745099938,4054692.05512949,0.0,1.0
1977-12-30,120.38,121.25,120.12,121.0,30500,1.77837475743141,1.79122727478451,1.77453377523394,1.78753402267155,2064576.08817112,0.0,1.0
1978-01-03,116.5,119.5,116.0,119.5,91200,1.72105548463831,1.7653745099938,1.71366898041239,1.7653745099938,6173420.95872805,0.0,1.0
1978-01-04,116.63,116.63,115.25,116.5,63000,1.72297597573705,1.72297597573705,1.70258922407352,1.72105548463831,4264534.21491082,0.0,1.0
1978-01-05,112.5,117.62,112.5,116.63,53800,1.66196345083098,1.73760125410436,1.66196345083098,1.72297597573705,3641776.83749529,0.0,1.0
1978-01-06,111.5,113.0,110.0,112.5,52200,1.64719044237915,1.6693499550569,1.62503092970141,1.66196345083098,3533471.20664041,0.0,1.0
1978-01-09,111.75,111.75,110.25,111.5,49000,1.65088369449211,1.65088369449211,1.62872418181436,1.64719044237915,3316859.94493065,0.0,1.0
1978-01-10,111.5,111.75,110.37,111.75,54400,1.64719044237915,1.65088369449211,1.63049694282858,1.65088369449211,3682391.44906586,0.0,1.0
1978-01-11,109.5,111.75,108.5,111.5,91500,1.61764442547549,1.65088369449211,1.60287141702366,1.64719044237915,6193728.26451335,0.0,1.0
1978-01-12,109.5,111.0,109.25,109.5,63100,1.61764442547549,1.63980393815324,1.61395117336253,1.61764442547549,4271303.31683926,0.0,1.0
1978-01-13,109.0,110.13,109.0,109.5,43000,1.61025792124958,1.62695142080014,1.61025792124958,1.61764442547549,2910713.82922484,0.0,1.0
1978-01-16,109.25,109.25,107.75,109.0,57900,1.61395117336253,1.61395117336253,1.59179166068479,1.61025792124958,3919310.01656091,0.0,1.0
1978-01-17,110.75,111.0,109.25,109.25,32700,1.63611068604028,1.63980393815324,1.61395117336253,1.61395117336253,2213496.33059657,0.0,1.0
1978-01-18,112.0,112.0,110.0,110.75,32300,1.65457694660507,1.65457694660507,1.62503092970141,1.63611068604028,2186419.92288285,0.0,1.0
1978-01-19,110.25,111.88,110.25,111.88,18100,1.62872418181436,1.65280418559085,1.62872418181436,1.65280418559085,1225207.44904581,0.0,1.0
1978-01-20,109.5,110.13,109.25,110.13,32800,1.61764442547549,1.62695142080014,1.61395117336253,1.62695142080014,2220265.432525,0.0,1.0
1978-01-23,107.5,108.75,106.88,108.75,39700,1.58809840857183,1.60656466913662,1.57893914333169,1.60656466913662,2687333.46558666,0.0,1.0
1978-01-24,107.75,108.37,107.25,107.5,29400,1.59179166068479,1.60095092592492,1.58440515645887,1.58809840857183,1990115.96695838,0.0,1.0
1978-01-25,107.5,108.0,107.13,107.75,13900,1.58809840857183,1.59548491279774,1.58263239544465,1.59179166068479,940905.168051754,0.0,1.0
1978-01-26,105.87,108.12,105.75,107.5,20500,1.56401840479534,1.59725767381196,1.56224564378112,1.58809840857183,1387665.89532813,0.0,1.0
1978-01-27,105.87,106.88,105.87,105.87,18100,1.56401840479534,1.57893914333169,1.56401840479534,1.56401840479534,1225207.44904581,0.0,1.0
1978-01-30,107.0,107.25,105.87,105.87,26500,1.58071190434591,1.58440515645887,1.56401840479534,1.56401840479534,1793812.01103392,0.0,1.0
1978-01-31,106.75,107.25,106.12,107.0,30300,1.57701865223296,1.58440515645887,1.5677116569083,1.58071190434591,2051037.88431425,0.0,1.0
1978-02-01,108.12,108.12,106.25,106.75,19400,1.59725767381196,1.59725767381196,1.56963214800704,1.57701865223296,1313205.7741154,0.0,1.0
1978-02-02,106.88,108.0,106.75,108.0,22200,1.57893914333169,1.59548491279774,1.57701865223296,1.59548491279774,1502740.62811144,0.0,1.0
1978-02-03,106.37,107.38,106.25,106.88,19400,1.57140490902126,1.58632564755761,1.56963214800704,1.57893914333169,1313205.7741154,0.0,1.0
1978-02-06,105.75,106.75,104.75,106.37,47500,1.56224564378112,1.57701865223296,1.54747263532929,1.57140490902126,3215323.41600421,0.0,1.0
1978-02-07,107.38,107.5,105.63,105.75,11100,1.58632564755761,1.58809840857183,1.56047288276691,1.56224564378112,751370.314055717,0.0,1.0
1978-02-08,107.75,108.25,107.5,107.5,24800,1.59179166068479,1.5991781649107,1.58809840857183,1.58809840857183,1678737.27825061,0.0,1.0
1978-02-09,108.25,108.25,107.38,107.75,20100,1.5991781649107,1.5991781649107,1.58632564755761,1.59179166068479,1360589.48761441,0.0,1.0
1978-02-10,107.75,108.75,107.63,108.25,23200,1.59179166068479,1.60656466913662,1.59001889967057,1.5991781649107,1570431.64739573,0.0,1.0
1978-02-13,107.88,107.88,107.25,107.75,11400,1.59371215178352,1.59371215178352,1.58440515645887,1.59179166068479,771677.619841009,0.0,1.0
1978-02-14,106.75,107.63,106.62,107.63,27300,1.57701865223296,1.59001889967057,1.57509816113422,1.59001889967057,1847964.82646135,0.0,1.0
1978-02-15,106.75,106.75,106.0,106.75,49000,1.57701865223296,1.57701865223296,1.56593889589408,1.57701865223296,3316859.94493063,0.0,1.0
1978-02-16,105.13,106.25,104.75,106.25,39200,1.55308637854099,1.56963214800704,1.54747263532929,1.56963214800704,2653487.95594451,0.0,1.0
1978-02-17,102.88,105.5,102.88,105.13,38500,1.51984710952437,1.55855239166817,1.51984710952437,1.55308637854099,2606104.24244551,0.0,1.0
1978-02-21,101.37,102.75,100.5,102.75,40100,1.49753986676211,1.51792661842563,1.48468734940901,1.51792661842563,2714409.87330038,0.0,1.0
1978-02-22,101.87,102.5,101.62,101.62,20100,1.50492637098802,1.51423336631267,1.50123311887506,1.50123311887506,1360589.48761441,0.0,1.0
1978-02-23,101.25,101.25,99.37,101.25,62500,1.49576710574789,1.49576710574789,1.46799384985844,1.49576710574789,4230688.70526867,0.0,1.0
1978-02-24,101.5,102.75,101.0,101.25,44300,1.49946035786084,1.51792661842563,1.49207385363493,1.49576710574789,2998712.15429445,0.0,1.0
1978-02-27,100.0,101.87,99.87,101.5,32600,1.4773008451831,1.50492637098802,1.47538035408436,1.49946035786084,2206727.22866814,0.0,1.0
1978-02-28,97.75,100.0,97.62,100.0,45000,1.44406157616648,1.4773008451831,1.44214108506774,1.4773008451831,3046095.86779344,0.0,1.0
1978-03-01,98.5,99.0,97.62,97.75,42000,1.45514133250535,1.46252783673127,1.44214108506774,1.44406157616648,2843022.80994055,0.0,1.0
1978-03-02,99.0,99.5,98.5,98.5,31600,1.46252783673127,1.46991434095718,1.45514133250535,1.45514133250535,2139036.20938384,0.0,1.0
1978-03-03,99.5,99.75,98.75,99.0,30700,1.46991434095718,1.47360759307014,1.45883458461831,1.46252783673127,2078114.29202798,0.0,1.0
1978-03-06,99.0,99.5,98.88,99.5,23600,1.46252783673127,1.46991434095718,1.46075507571705,1.46991434095718,1597508.05510945,0.0,1.0
1978-03-07,100.5,100.75,99.0,99.0,63400,1.48468734940901,1.48838060152197,1.46252783673127,1.46252783673127,4291610.62262455,0.0,1.0
1978-03-08,100.88,101.0,100.0,100.5,39200,1.49030109262071,1.49207385363493,1.4773008451831,1.48468734940901,2653487.95594451,0.0,1.0
1978-03-09,100.25,101.37,100.12,100.88,47000,1.48099409729605,1.49753986676211,1.47907360619732,1.49030109262071,3181477.90636206,0.0,1.0
1978-03-10,102.0,102.5,101.0,101.0,41500,1.50684686208676,1.51423336631267,1.49207385363493,1.49207385363493,2809177.3002984,0.0,1.0
1978-03-13,101.87,103.38,101.37,102.0,48300,1.50492637098802,1.52723361375029,1.49753986676211,1.50684686208676,3269476.23143164,0.0,1.0
1978-03-14,102.25,103.13,101.0,101.87,51900,1.51054011419972,1.52354036163733,1.49207385363493,1.50492637098802,3513163.9008551,0.0,1.0
1978-03-15,100.5,102.25,100.25,102.25,38800,1.48468734940901,1.51054011419972,1.48099409729605,1.51054011419972,2626411.5482308,0.0,1.0
1978-03-16,101.75,102.0,99.62,100.5,28900,1.5031536099738,1.50684686208676,1.4716871019714,1.48468734940901,1956270.45731624,0.0,1.0
1978-03-17,102.63,102.88,101.5,101.75,31400,1.51615385741141,1.51984710952437,1.49946035786084,1.5031536099738,2125498.00552699,0.0,1.0
1978-03-20,103.13,103.62,102.88,102.88,46300,1.52354036163733,1.53077913577873,1.51984710952437,1.51984710952437,3134094.19286303,0.0,1.0
1978-03-21,101.62,103.0,101.25,103.0,25700,1.50123311887506,1.52161987053859,1.49576710574789,1.52161987053859,1739659.19560648,0.0,1.0
1978-03-22,101.75,102.75,101.13,101.62,30000,1.5031536099738,1.51792661842563,1.49399434473367,1.50123311887506,2030730.57852897,0.0,1.0
1978-03-23,101.87,102.25,101.5,101.75,29100,1.50492637098802,1.51054011419972,1.49946035786084,1.5031536099738,1969808.6611731,0.0,1.0
1978-03-27,101.25,101.62,101.0,101.62,16500,1.49576710574789,1.50123311887506,1.49207385363493,1.50123311887506,1116901.81819093,0.0,1.0
1978-03-28,102.5,102.5,101.0,101.25,28800,1.51423336631267,1.51423336631267,1.49207385363493,1.49576710574789,1949501.35538781,0.0,1.0
1978-03-29,101.87,102.75,101.87,102.5,16300,1.50492637098802,1.51792661842563,1.50492637098802,1.51423336631267,1103363.61433407,0.0,1.0
1978-03-30,102.12,102.25,101.25,101.87,18700,1.50861962310098,1.51054011419972,1.49576710574789,1.50492637098802,1265822.06061639,0.0,1.0
1978-03-31,101.13,102.0,101.0,102.0,11700,1.49399434473367,1.50684686208676,1.49207385363493,1.50684686208676,791984.925626294,0.0,1.0
1978-04-03,101.0,101.0,100.63,101.0,9900,1.49207385363493,1.49207385363493,1.48660784050775,1.49207385363493,670141.090914558,0.0,1.0
1978-04-04,102.12,102.12,101.0,101.0,19800,1.50861962310098,1.50861962310098,1.49207385363493,1.49207385363493,1340282.18182912,0.0,1.0
1978-04-05,104.75,104.75,102.0,102.12,57300,1.54747263532929,1.54747263532929,1.50684686208676,1.50861962310098,3878695.40499033,0.0,1.0
1978-04-06,104.12,104.88,103.62,104.75,56800,1.53816564000464,1.54939312642803,1.53077913577873,1.54747263532929,3844849.89534818,0.0,1.0
1978-04-07,105.13,105.25,103.75,104.12,35200,1.55308637854099,1.55485913955521,1.53269962687746,1.53816564000464,2382723.87880732,0.0,1.0
1978-04-10,104.75,105.5,104.25,105.13,29500,1.54747263532929,1.55855239166817,1.54008613110338,1.55308637854099,1996885.06888682,0.0,1.0
1978-04-11,104.12,104.5,103.5,104.5,88100,1.53816564000464,1.54377938321634,1.52900637476451,1.54377938321634,5963578.79894673,0.0,1.0
1978-04-12,103.5,104.12,103.25,104.12,27700,1.52900637476451,1.53816564000464,1.52531312265155,1.53816564000464,1875041.23417507,0.0,1.0
1978-04-13,105.5,105.5,103.25,103.5,33300,1.55855239166817,1.55855239166817,1.52531312265155,1.52900637476451,2254110.94216715,0.0,1.0
1978-04-14,110.0,110.5,107.38,107.38,128100,1.62503092970141,1.63241743392732,1.58632564755761,1.58632564755761,8671219.57031866,0.0,1.0
1978-04-17,112.13,114.0,111.12,111.12,108900,1.65649743770381,1.68412296350873,1.64157669916746,1.64157669916746,7371552.00006013,0.0,1.0
1978-04-18,112.38,113.88,111.38,112.13,79800,1.66019068981676,1.68235020249451,1.64541768136493,1.65649743770381,5401743.33888706,0.0,1.0
1978-04-19,113.25,113.5,111.75,112.38,65700,1.67304320716986,1.67673645928282,1.65088369449211,1.66019068981676,4447299.96697843,0.0,1.0
1978-04-20,113.75,115.0,113.75,113.75,78300,1.68042971139577,1.69889597196056,1.68042971139577,1.68042971139577,5300206.80996061,0.0,1.0
1978-04-21,113.25,113.88,112.0,113.75,45700,1.67304320716986,1.68235020249451,1.65457694660507,1.68042971139577,3093479.58129245,0.0,1.0
1978-04-24,115.75,115.75,112.87,113.25,73600,1.70997572829943,1.70997572829943,1.66742946395816,1.67304320716986,4982059.01932441,0.0,1.0
1978-04-25,116.75,117.75,116.12,116.12,1986300,1.72474873675127,1.7395217452031,1.71544174142661,1.71544174142661,134454671.604402,0.0,1.0
1978-04-26,116.12,118.0,115.87,116.75,2774800,1.71544174142661,1.74321499731605,1.71174848931365,1.72474873675127,187829040.310073,0.0,1.0
1978-04-27,115.0,116.38,114.75,116.13,71100,1.69889597196056,1.71928272362409,1.6952027198476,1.71558947151113,4812831.47111365,0.0,1.0
1978-04-28,116.75,116.75,114.75,115.0,90000,1.72474873675127,1.72474873675127,1.6952027198476,1.69889597196056,6092191.73558688,0.0,1.0
1978-05-01,116.63,117.5,116.0,116.75,23200,1.72297597573705,1.73582849309014,1.71366898041239,1.72474873675127,1570431.64739573,0.0,1.0
1978-05-02,115.5,116.63,115.5,116.63,47000,1.70628247618648,1.72297597573705,1.70628247618648,1.72297597573705,3181477.90636204,0.0,1.0
1978-05-03,114.5,116.0,114.25,115.5,39000,1.69150946773465,1.71366898041239,1.68781621562169,1.70628247618648,2639949.75208765,0.0,1.0
1978-05-04,114.63,114.75,113.25,114.5,78900,1.69342995883338,1.6952027198476,1.67304320716986,1.69150946773465,5340821.42153119,0.0,1.0
1978-05-05,114.63,115.75,114.5,114.63,48400,1.69342995883338,1.70997572829943,1.69150946773465,1.69342995883338,3276245.33336007,0.0,1.0
1978-05-08,113.5,115.12,113.25,114.63,58300,1.67673645928282,1.70066873297478,1.67304320716986,1.69342995883338,3946386.42427461,0.0,1.0
1978-05-09,113.25,114.0,113.12,113.5,29800,1.67304320716986,1.68412296350873,1.67112271607112,1.67673645928282,2017192.3746721,0.0,1.0
1978-05-10,112.75,114.0,112.5,113.25,40200,1.66565670294394,1.68412296350873,1.66196345083098,1.67304320716986,2721178.97522882,0.0,1.0
1978-05-11,116.0,116.0,112.75,112.75,39800,1.71366898041239,1.71366898041239,1.66565670294394,1.66565670294394,2694102.5675151,0.0,1.0
1978-05-12,116.25,117.0,115.5,116.0,32300,1.71736223252535,1.72844198886422,1.70628247618648,1.71366898041239,2186419.92288285,0.0,1.0
1978-05-15,117.5,117.5,115.62,116.25,32200,1.73582849309014,1.73582849309014,1.7080552372007,1.71736223252535,2179650.82095442,0.0,1.0
1978-05-16,118.25,119.0,117.75,117.75,38500,1.74690824942901,1.75798800576789,1.7395217452031,1.7395217452031,2606104.24244551,0.0,1.0
1978-05-17,116.38,117.37,115.62,117.37,38000,1.71928272362409,1.7339080019914,1.7080552372007,1.7339080019914,2572258.73280335,0.0,1.0
1978-05-18,115.0,116.5,115.0,116.38,31700,1.69889597196056,1.72105548463831,1.69889597196056,1.71928272362409,2145805.31131228,0.0,1.0
1978-05-19,114.63,115.75,114.38,115.0,28000,1.69342995883338,1.70997572829943,1.68973670672043,1.69889597196056,1895348.53996037,0.0,1.0
1978-05-22,116.13,116.13,114.87,114.87,27500,1.71558947151113,1.71558947151113,1.69697548086182,1.69697548086182,1861503.03031822,0.0,1.0
1978-05-23,115.25,116.0,115.0,116.0,31500,1.70258922407352,1.71366898041239,1.69889597196056,1.71366898041239,2132267.10745541,0.0,1.0
1978-05-24,114.75,114.75,113.88,114.75,34800,1.6952027198476,1.6952027198476,1.68235020249451,1.6952027198476,2355647.4710936,0.0,1.0
1978-05-25,114.63,115.12,114.0,114.75,17700,1.69342995883338,1.70066873297478,1.68412296350873,1.6952027198476,1198131.04133209,0.0,1.0
1978-05-26,114.5,114.75,113.88,114.63,13800,1.69150946773465,1.6952027198476,1.68235020249451,1.69342995883338,934136.066123322,0.0,1.0
1978-05-30,115.25,115.5,114.0,114.5,24900,1.70258922407352,1.70628247618648,1.68412296350873,1.69150946773465,1685506.38017904,0.0,1.0
1978-05-31,115.5,116.63,115.37,115.37,84200,1.70628247618648,1.72297597573705,1.70436198508774,1.70436198508774,5699583.82373795,0.0,1.0
1978-06-01,115.75,116.5,115.5,115.5,31100,1.70997572829943,1.72105548463831,1.70628247618648,1.70628247618648,2105190.6997417,0.0,1.0
1978-06-02,116.25,116.25,115.5,115.75,42900,1.71736223252535,1.71736223252535,1.70628247618648,1.70997572829943,2903944.72729642,0.0,1.0
1978-06-05,119.62,119.62,116.5,116.5,77000,1.76714727100802,1.76714727100802,1.72105548463831,1.72105548463831,5212208.48489101,0.0,1.0
1978-06-06,119.25,120.5,119.25,119.62,79400,1.76168125788084,1.78014751844563,1.76168125788084,1.76714727100802,5374666.93117334,0.0,1.0
1978-06-07,119.5,119.87,118.75,119.25,35700,1.7653745099938,1.77084052312098,1.75429475365493,1.76168125788084,2416569.38844947,0.0,1.0
1978-06-08,121.38,122.0,119.25,119.5,87200,1.79314776588324,1.80230703112338,1.76168125788084,1.7653745099938,5902656.88159087,0.0,1.0
1978-06-09,121.38,122.5,120.5,121.38,55300,1.79314776588324,1.80969353534929,1.78014751844563,1.79314776588324,3743313.36642173,0.0,1.0
1978-06-12,120.25,121.75,120.0,121.38,44300,1.77645426633267,1.79861377901042,1.77276101421972,1.79314776588324,2998712.15429445,0.0,1.0
1978-06-13,120.0,120.25,119.25,120.25,54900,1.77276101421972,1.77645426633267,1.76168125788084,1.77645426633267,3716236.958708,0.0,1.0
1978-06-14,118.75,120.88,118.75,120.0,50800,1.75429475365493,1.78576126165733,1.75429475365493,1.77276101421972,3438703.77964238,0.0,1.0
1978-06-15,117.75,119.25,117.75,118.75,31500,1.7395217452031,1.76168125788084,1.7395217452031,1.75429475365493,2132267.10745541,0.0,1.0
1978-06-16,116.0,118.25,116.0,117.75,23100,1.71366898041239,1.74690824942901,1.71366898041239,1.7395217452031,1563662.54546731,0.0,1.0
1978-06-19,116.75,116.88,115.5,116.0,14400,1.72474873675127,1.72666922785,1.70628247618648,1.71366898041239,974750.677693901,0.0,1.0
1978-06-20,115.25,117.25,115.25,116.75,23700,1.70258922407352,1.73213524097718,1.70258922407352,1.72474873675127,1604277.15703788,0.0,1.0
1978-06-21,114.75,115.5,114.25,115.25,48300,1.6952027198476,1.70628247618648,1.68781621562169,1.70258922407352,3269476.23143164,0.0,1.0
1978-06-22,115.5,115.5,114.75,114.75,26600,1.70628247618648,1.70628247618648,1.6952027198476,1.6952027198476,1800581.11296235,0.0,1.0
1978-06-23,114.25,115.75,113.88,115.5,19600,1.68781621562169,1.70997572829943,1.68235020249451,1.70628247618648,1326743.97797226,0.0,1.0
1978-06-26,112.38,114.25,112.38,114.25,24900,1.66019068981676,1.68781621562169,1.66019068981676,1.68781621562169,1685506.38017905,0.0,1.0
1978-06-27,113.75,114.25,112.5,112.5,27300,1.68042971139577,1.68781621562169,1.66196345083098,1.66196345083098,1847964.82646136,0.0,1.0
1978-06-28,113.75,114.25,112.75,113.75,25200,1.68042971139577,1.68781621562169,1.66565670294394,1.68042971139577,1705813.68596433,0.0,1.0
1978-06-29,113.12,114.25,113.0,113.75,15000,1.67112271607112,1.68781621562169,1.6693499550569,1.68042971139577,1015365.28926448,0.0,1.0
1978-06-30,112.0,113.0,112.0,113.0,11200,1.65457694660507,1.6693499550569,1.65457694660507,1.6693499550569,758139.415984146,0.0,1.0
1978-07-03,110.75,112.25,110.25,112.0,13300,1.63611068604028,1.65827019871803,1.62872418181436,1.65457694660507,900290.556481174,0.0,1.0
1978-07-05,110.25,110.5,109.5,110.5,28800,1.62872418181436,1.63241743392732,1.61764442547549,1.63241743392732,1949501.35538781,0.0,1.0
1978-07-06,111.25,111.25,109.75,110.25,27400,1.6434971902662,1.6434971902662,1.62133767758845,1.62872418181436,1854733.92838978,0.0,1.0
1978-07-07,112.75,112.87,111.12,111.25,41100,1.66565670294394,1.66742946395816,1.64157669916746,1.6434971902662,2782100.89258469,0.0,1.0
1978-07-10,114.0,114.13,112.25,112.75,15600,1.68412296350873,1.68604345460747,1.65827019871803,1.66565670294394,1055979.90083506,0.0,1.0
1978-07-11,113.0,114.13,112.62,114.0,66700,1.6693499550569,1.68604345460747,1.6637362118452,1.68412296350873,4514990.98626273,0.0,1.0
1978-07-12,113.25,113.88,112.75,113.0,43100,1.67304320716986,1.68235020249451,1.66565670294394,1.6693499550569,2917482.93115328,0.0,1.0
1978-07-13,113.12,113.37,112.75,113.25,23600,1.67112271607112,1.67481596818408,1.66565670294394,1.67304320716986,1597508.05510945,0.0,1.0
1978-07-14,116.25,116.25,113.0,113.12,33100,1.71736223252535,1.71736223252535,1.6693499550569,1.67112271607112,2240572.73831029,0.0,1.0
1978-07-17,115.75,117.5,115.75,116.25,29900,1.70997572829943,1.73582849309014,1.70997572829943,1.71736223252535,2023961.47660054,0.0,1.0
1978-07-18,114.0,116.25,113.5,115.75,15600,1.68412296350873,1.71736223252535,1.67673645928282,1.70997572829943,1055979.90083506,0.0,1.0
1978-07-19,115.25,115.25,114.0,114.0,22000,1.70258922407352,1.70258922407352,1.68412296350873,1.68412296350873,1489202.42425457,0.0,1.0
1978-07-20,115.0,116.5,114.63,115.25,42400,1.69889597196056,1.72105548463831,1.69342995883338,1.70258922407352,2870099.21765427,0.0,1.0
1978-07-21,112.5,115.0,112.5,115.0,19800,1.66196345083098,1.69889597196056,1.66196345083098,1.69889597196056,1340282.18182912,0.0,1.0
1978-07-24,112.5,113.0,111.75,112.5,19100,1.66196345083098,1.6693499550569,1.65088369449211,1.66196345083098,1292898.46833011,0.0,1.0
1978-07-25,114.0,114.0,112.13,112.5,35300,1.68412296350873,1.68412296350873,1.65649743770381,1.66196345083098,2389492.98073575,0.0,1.0
1978-07-26,114.75,115.37,113.62,114.0,32500,1.6952027198476,1.70436198508774,1.67850922029703,1.68412296350873,2199958.12673972,0.0,1.0
1978-07-27,117.12,117.25,115.0,115.0,41100,1.73021474987844,1.73213524097718,1.69889597196056,1.69889597196056,2782100.89258469,0.0,1.0
1978-07-28,118.75,119.25,115.75,117.12,39800,1.75429475365493,1.76168125788084,1.70997572829943,1.73021474987844,2694102.56751509,0.0,1.0
1978-07-31,120.75,121.75,120.25,120.25,1588300,1.78384077055859,1.79861377901042,1.77645426633267,1.77645426633267,107513645.929252,0.0,1.0
1978-08-01,120.75,121.25,120.25,120.75,1173200,1.78384077055859,1.79122727478451,1.77645426633267,1.78384077055859,79415103.8243394,0.0,1.0
1978-08-02,126.75,127.0,120.5,120.75,88100,1.87247882126958,1.87617207338253,1.78014751844563,1.78384077055859,5963578.79894671,0.0,1.0
1978-08-03,124.25,127.75,123.75,126.75,75900,1.83554630014,1.88725182972141,1.82815979591408,1.87247882126958,5137748.36367828,0.0,1.0
1978-08-04,126.12,126.25,124.25,124.25,39700,1.86317182594492,1.86509231704366,1.83554630014,1.83554630014,2687333.46558667,0.0,1.0
1978-08-07,126.0,127.25,125.75,126.12,43400,1.8613990649307,1.87986532549549,1.85770581281774,1.86317182594492,2937790.23693857,0.0,1.0
1978-08-08,128.37,128.37,125.25,126.0,34200,1.89641109496154,1.89641109496154,1.85031930859183,1.8613990649307,2315032.85952302,0.0,1.0
1978-08-09,126.75,130.25,126.75,128.37,47300,1.87247882126958,1.92418435085098,1.87247882126958,1.89641109496154,3201785.21214733,0.0,1.0
1978-08-10,127.25,128.0,126.0,126.75,30900,1.87986532549549,1.89094508183436,1.8613990649307,1.87247882126958,2091652.49588484,0.0,1.0
1978-08-11,130.25,130.5,126.75,127.25,28900,1.92418435085098,1.92787760296394,1.87247882126958,1.87986532549549,1956270.45731624,0.0,1.0
1978-08-14,128.0,130.5,128.0,130.25,64500,1.89094508183436,1.92787760296394,1.89094508183436,1.92418435085098,4366070.74383728,0.0,1.0
1978-08-15,128.0,128.0,126.37,128.0,28100,1.89094508183436,1.89094508183436,1.86686507805788,1.89094508183436,1902117.6418888,0.0,1.0
1978-08-16,129.25,129.25,128.0,128.0,19700,1.90941134239915,1.90941134239915,1.89094508183436,1.89094508183436,1333513.07990069,0.0,1.0
1978-08-17,128.62,130.0,128.5,129.25,23300,1.9001043470745,1.92049109873803,1.89833158606028,1.90941134239915,1577200.74932416,0.0,1.0
1978-08-18,128.25,129.88,128.0,128.62,25500,1.89463833394732,1.91871833772381,1.89094508183436,1.9001043470745,1726120.99174962,0.0,1.0
1978-08-21,126.75,128.37,125.75,128.25,15600,1.87247882126958,1.89641109496154,1.85770581281774,1.89463833394732,1055979.90083506,0.0,1.0
1978-08-22,127.25,127.25,125.75,126.75,38000,1.87986532549549,1.87986532549549,1.85770581281774,1.87247882126958,2572258.73280336,0.0,1.0
1978-08-23,126.37,127.25,126.12,127.25,33200,1.86686507805788,1.87986532549549,1.86317182594492,1.87986532549549,2247341.84023872,0.0,1.0
1978-08-24,126.5,128.0,126.0,126.37,26700,1.86878556915662,1.89094508183436,1.8613990649307,1.86686507805788,1807350.21489078,0.0,1.0
1978-08-25,126.0,127.25,126.0,126.5,23700,1.8613990649307,1.87986532549549,1.8613990649307,1.86878556915662,1604277.15703788,0.0,1.0
1978-08-28,123.75,126.0,123.75,126.0,38300,1.82815979591408,1.8613990649307,1.82815979591408,1.8613990649307,2592566.03858865,0.0,1.0
1978-08-29,124.0,124.25,123.25,123.75,24100,1.83185304802704,1.83554630014,1.82077329168817,1.82815979591408,1631353.5647516,0.0,1.0
1978-08-30,125.0,126.0,124.12,124.12,39200,1.84662605647887,1.8613990649307,1.83362580904126,1.83362580904126,2653487.95594452,0.0,1.0
1978-08-31,124.0,125.25,124.0,125.0,22600,1.83185304802704,1.85031930859183,1.83185304802704,1.84662605647887,1529817.03582515,0.0,1.0
1978-09-01,125.5,126.12,124.75,124.75,40500,1.85401256070479,1.86317182594492,1.84293280436591,1.84293280436591,2741486.2810141,0.0,1.0
1978-09-05,128.25,128.25,125.25,125.5,47100,1.89463833394732,1.89463833394732,1.85031930859183,1.85401256070479,3188247.00829048,0.0,1.0
1978-09-06,130.0,131.5,128.62,128.62,45200,1.92049109873803,1.94265061141577,1.9001043470745,1.9001043470745,3059634.0716503,0.0,1.0
1978-09-07,129.12,131.25,129.12,130.0,30700,1.90749085130041,1.93895735930281,1.90749085130041,1.92049109873803,2078114.29202798,0.0,1.0
1978-09-08,131.5,131.5,129.75,129.75,37000,1.94265061141577,1.94265061141577,1.91679784662507,1.91679784662507,2504567.71351906,0.0,1.0
1978-09-11,130.0,132.0,130.0,131.5,29800,1.92049109873803,1.95003711564169,1.92049109873803,1.94265061141577,2017192.3746721,0.0,1.0
1978-09-12,129.75,130.5,129.0,130.0,23400,1.91679784662507,1.92787760296394,1.90571809028619,1.92049109873803,1583969.85125259,0.0,1.0
1978-09-13,128.5,130.5,128.5,129.75,36400,1.89833158606028,1.92787760296394,1.89833158606028,1.91679784662507,2463953.10194848,0.0,1.0
1978-09-14,126.87,128.5,126.5,128.5,31300,1.8742515822838,1.89833158606028,1.86878556915662,1.89833158606028,2118728.90359855,0.0,1.0
1978-09-15,125.0,126.87,124.75,126.87,53100,1.84662605647887,1.8742515822838,1.84293280436591,1.8742515822838,3594393.12399627,0.0,1.0
1978-09-18,123.0,125.88,123.0,125.0,53100,1.81708003957521,1.85962630391648,1.81708003957521,1.84662605647887,3594393.12399627,0.0,1.0
1978-09-19,121.75,125.0,121.5,123.0,80500,1.79861377901042,1.84662605647887,1.79492052689746,1.81708003957521,5449127.05238606,0.0,1.0
1978-09-20,120.0,122.75,120.0,121.75,60000,1.77276101421972,1.81338678746225,1.77276101421972,1.79861377901042,4061461.15705792,0.0,1.0
1978-09-21,122.0,122.25,120.12,120.12,62300,1.80230703112338,1.80600028323634,1.77453377523394,1.77453377523394,4217150.50141181,0.0,1.0
1978-09-22,125.25,125.25,122.0,122.0,89900,1.85031930859183,1.85031930859183,1.80230703112338,1.80230703112338,6085422.63365846,0.0,1.0
1978-09-25,125.75,125.75,124.25,125.25,45400,1.85770581281774,1.85770581281774,1.83554630014,1.85031930859183,3073172.27550717,0.0,1.0
1978-09-26,128.37,129.25,126.12,126.12,74000,1.89641109496154,1.90941134239915,1.86317182594492,1.86317182594492,5009135.42703812,0.0,1.0
1978-09-27,126.62,130.25,126.5,128.37,47500,1.87055833017084,1.92418435085098,1.86878556915662,1.89641109496154,3215323.41600419,0.0,1.0
1978-09-28,126.75,127.25,126.12,126.62,28000,1.87247882126958,1.87986532549549,1.86317182594492,1.87055833017084,1895348.53996036,0.0,1.0
1978-09-29,127.75,129.0,127.0,127.0,30300,1.88725182972141,1.90571809028619,1.87617207338253,1.87617207338253,2051037.88431425,0.0,1.0
1978-10-02,130.5,130.5,128.0,128.0,15600,1.92787760296394,1.92787760296394,1.89094508183436,1.89094508183436,1055979.90083506,0.0,1.0
1978-10-03,129.5,131.12,129.25,130.5,64700,1.91310459451211,1.93703686820408,1.90941134239915,1.92787760296394,4379608.94769414,0.0,1.0
1978-10-04,131.5,131.5,127.75,129.5,45000,1.94265061141577,1.94265061141577,1.88725182972141,1.91310459451211,3046095.86779345,0.0,1.0
1978-10-05,131.75,133.0,130.62,131.5,72700,1.94634386352873,1.96481012409352,1.92965036397816,1.94265061141577,4921137.10196853,0.0,1.0
1978-10-06,133.5,135.0,132.5,132.5,67600,1.97219662831943,1.99435614099718,1.9574236198676,1.9574236198676,4575912.90361861,0.0,1.0
1978-10-09,135.87,136.0,133.0,133.5,48000,2.00720865835027,2.00912914944901,1.96481012409352,1.97219662831943,3249168.92564635,0.0,1.0
1978-10-10,136.0,136.88,135.5,135.87,55600,2.00912914944901,2.02212939688662,2.0017426452231,2.00720865835027,3763620.67220702,0.0,1.0
1978-10-11,138.38,138.38,135.5,136.0,28900,2.04428890956437,2.04428890956437,2.0017426452231,2.00912914944901,1956270.45731624,0.0,1.0
1978-10-12,134.75,138.25,134.5,138.25,52100,1.99066288888422,2.04236841846563,1.98696963677127,2.04236841846563,3526702.10471198,0.0,1.0
1978-10-13,135.25,135.75,134.0,134.75,28800,1.99804939311014,2.00543589733605,1.97958313254535,1.99066288888422,1949501.35538781,0.0,1.0
1978-10-16,132.5,134.88,132.0,134.88,38400,1.9574236198676,1.99258337998296,1.95003711564169,1.99258337998296,2599335.14051708,0.0,1.0
1978-10-17,131.5,131.88,130.0,131.88,67300,1.94265061141577,1.94826435462747,1.92049109873803,1.94826435462747,4555605.59783332,0.0,1.0
1978-10-18,130.5,131.88,128.5,131.5,50700,1.92787760296394,1.94826435462747,1.89833158606028,1.94265061141577,3431934.67771395,0.0,1.0
1978-10-19,128.0,131.5,127.75,130.5,45400,1.89094508183436,1.94265061141577,1.88725182972141,1.92787760296394,3073172.27550717,0.0,1.0
1978-10-20,130.0,130.25,128.0,128.0,46000,1.92049109873803,1.92418435085098,1.89094508183436,1.89094508183436,3113786.88707774,0.0,1.0
1978-10-23,130.0,131.25,128.13,130.0,106700,1.92049109873803,1.93895735930281,1.8928655729331,1.92049109873803,7222631.75763467,0.0,1.0
1978-10-24,127.75,131.0,127.75,130.0,92200,1.88725182972141,1.93526410718986,1.88725182972141,1.92049109873803,6241111.97801234,0.0,1.0
1978-10-25,128.0,130.25,127.0,127.75,75200,1.89094508183436,1.92418435085098,1.87617207338253,1.88725182972141,5090364.65017928,0.0,1.0
1978-10-26,126.0,129.25,125.0,128.0,100600,1.8613990649307,1.90941134239915,1.84662605647887,1.89094508183436,6809716.54000047,0.0,1.0
1978-10-27,123.5,126.75,123.5,126.0,61800,1.82446654380112,1.87247882126958,1.82446654380112,1.8613990649307,4183304.99176968,0.0,1.0
1978-10-30,126.0,126.12,120.75,123.5,65600,1.8613990649307,1.86317182594492,1.78384077055859,1.82446654380112,4440530.86505001,0.0,1.0
1978-10-31,120.0,126.37,119.0,126.0,164800,1.77276101421972,1.86686507805788,1.75798800576789,1.8613990649307,11155479.9780524,0.0,1.0
1978-11-01,127.88,127.88,124.62,124.62,103200,1.88917232082014,1.88917232082014,1.84101231326718,1.84101231326718,6985713.19013966,0.0,1.0
1978-11-02,125.25,127.25,124.75,127.25,54600,1.85031930859183,1.87986532549549,1.84293280436591,1.87986532549549,3695929.65292271,0.0,1.0
1978-11-03,127.75,128.25,124.75,125.25,64100,1.88725182972141,1.89463833394732,1.84293280436591,1.85031930859183,4338994.33612355,0.0,1.0
1978-11-06,126.25,128.25,126.25,127.75,20600,1.86509231704366,1.89463833394732,1.86509231704366,1.88725182972141,1394434.99725656,0.0,1.0
1978-11-07,122.62,123.25,121.25,123.25,45600,1.81146629636351,1.82077329168817,1.79122727478451,1.82077329168817,3086710.47936403,0.0,1.0
1978-11-08,124.75,125.5,121.5,122.62,38000,1.84293280436591,1.85401256070479,1.79492052689746,1.81146629636351,2572258.73280336,0.0,1.0
1978-11-09,123.63,125.0,123.13,124.75,40000,1.82638703489986,1.84662605647887,1.81900053067395,1.84293280436591,2707640.77137196,0.0,1.0
1978-11-10,123.5,124.37,123.0,123.63,19300,1.82446654380112,1.83731906115422,1.81708003957521,1.82638703489986,1306436.67218697,0.0,1.0
1978-11-13,120.63,123.38,120.63,123.38,28300,1.78206800954437,1.8226937827869,1.78206800954437,1.8226937827869,1915655.84574566,0.0,1.0
1978-11-14,120.0,121.25,118.5,120.63,87600,1.77276101421972,1.79122727478451,1.75060150154197,1.78206800954437,5929733.28930457,0.0,1.0
1978-11-15,119.5,122.25,118.75,120.0,74000,1.7653745099938,1.80600028323634,1.75429475365493,1.77276101421972,5009135.42703812,0.0,1.0
1978-11-16,121.62,121.75,120.5,120.5,27000,1.79669328791168,1.79861377901042,1.78014751844563,1.78014751844563,1827657.52067607,0.0,1.0
1978-11-17,120.38,121.87,120.38,121.62,42800,1.77837475743141,1.80038654002464,1.77837475743141,1.79669328791168,2897175.62536799,0.0,1.0
1978-11-20,124.25,125.0,120.88,120.88,65700,1.83554630014,1.84662605647887,1.78576126165733,1.78576126165733,4447299.96697843,0.0,1.0
1978-11-21,124.5,125.25,123.5,124.25,97500,1.83923955225296,1.85031930859183,1.82446654380112,1.83554630014,6599874.38021912,0.0,1.0
1978-11-22,121.87,122.5,121.0,122.5,57100,1.80038654002464,1.80969353534929,1.78753402267155,1.80969353534929,3865157.20113346,0.0,1.0
1978-11-24,122.0,122.5,121.75,121.87,36600,1.80230703112338,1.80969353534929,1.79861377901042,1.80038654002464,2477491.30580534,0.0,1.0
1978-11-27,123.25,123.5,121.38,122.0,191500,1.82077329168817,1.82446654380112,1.79314776588324,1.80230703112338,12962830.1929432,0.0,1.0
1978-11-28,119.13,123.25,119.13,123.25,27600,1.75990849686662,1.82077329168817,1.75990849686662,1.82077329168817,1868272.13224665,0.0,1.0
1978-11-29,118.0,119.5,117.75,119.13,60900,1.74321499731605,1.7653745099938,1.7395217452031,1.75990849686662,4122383.07441381,0.0,1.0
1978-11-30,122.5,122.75,118.25,118.25,36400,1.80969353534929,1.81338678746225,1.74690824942901,1.74690824942901,2463953.10194848,0.0,1.0
1978-12-01,123.5,123.5,121.75,122.5,81300,1.82446654380112,1.82446654380112,1.79861377901042,1.80969353534929,5503279.86781351,0.0,1.0
1978-12-04,122.75,124.0,122.25,123.5,51200,1.81338678746225,1.83185304802704,1.80600028323634,1.82446654380112,3465780.1873561,0.0,1.0
1978-12-05,127.0,127.0,122.75,122.75,70200,1.87617207338253,1.87617207338253,1.81338678746225,1.81338678746225,4751909.55375779,0.0,1.0
1978-12-06,126.75,127.5,125.25,127.0,79600,1.87247882126958,1.88355857760845,1.85031930859183,1.87617207338253,5388205.13503017,0.0,1.0
1978-12-07,124.5,126.75,124.0,126.75,34700,1.83923955225296,1.87247882126958,1.83185304802704,1.87247882126958,2348878.36916516,0.0,1.0
1978-12-08,124.0,124.75,123.38,124.5,26700,1.83185304802704,1.84293280436591,1.8226937827869,1.83923955225296,1807350.21489078,0.0,1.0
1978-12-11,125.25,126.12,123.5,124.0,45500,1.85031930859183,1.86317182594492,1.82446654380112,1.83185304802704,3079941.3774356,0.0,1.0
1978-12-12,125.0,125.88,124.12,125.25,25400,1.84662605647887,1.85962630391648,1.83362580904126,1.85031930859183,1719351.88982119,0.0,1.0
1978-12-13,124.25,125.88,124.0,125.0,26900,1.83554630014,1.85962630391648,1.83185304802704,1.84662605647887,1820888.41874764,0.0,1.0
1978-12-14,125.25,125.5,123.25,124.25,21500,1.85031930859183,1.85401256070479,1.82077329168817,1.83554630014,1455356.91461242,0.0,1.0
1978-12-15,124.5,125.13,124.0,125.13,17600,1.83923955225296,1.84854654757761,1.83185304802704,1.84854654757761,1191361.93940366,0.0,1.0
1978-12-18,121.0,122.37,119.75,122.37,41500,1.78753402267155,1.80777304425056,1.76906776210676,1.80777304425056,2809177.3002984,0.0,1.0
1978-12-19,121.5,121.87,120.38,121.0,50500,1.79492052689746,1.80038654002464,1.77837475743141,1.78753402267155,3418396.4738571,0.0,1.0
1978-12-20,121.75,122.75,120.5,121.5,30900,1.79861377901042,1.81338678746225,1.78014751844563,1.79492052689746,2091652.49588483,0.0,1.0
1978-12-21,122.0,123.25,121.75,121.75,32400,1.80230703112338,1.82077329168817,1.79861377901042,1.79861377901042,2193189.02481128,0.0,1.0
1978-12-22,125.5,125.5,122.0,122.0,19100,1.85401256070479,1.85401256070479,1.80230703112338,1.80230703112338,1292898.46833011,0.0,1.0
1978-12-26,128.25,129.0,125.25,125.5,37300,1.89463833394732,1.90571809028619,1.85031930859183,1.85401256070479,2524875.01930435,0.0,1.0
1978-12-27,127.38,128.25,127.25,128.25,30700,1.88178581659423,1.89463833394732,1.87986532549549,1.89463833394732,2078114.29202797,0.0,1.0
1978-12-28,127.25,128.37,126.75,127.38,33100,1.87986532549549,1.89641109496154,1.87247882126958,1.88178581659423,2240572.73831029,0.0,1.0
1978-12-29,126.0,127.88,126.0,127.25,19100,1.8613990649307,1.88917232082014,1.8613990649307,1.87986532549549,1292898.46833011,0.0,1.0
1979-01-02,127.0,127.0,124.0,126.0,32700,1.87617207338253,1.87617207338253,1.83185304802704,1.8613990649307,2213496.33059658,0.0,1.0
1979-01-03,127.0,127.0,124.0,127.0,32700,1.87617207338253,1.87617207338253,1.83185304802704,1.87617207338253,2213496.33059658,0.0,1.0
1979-01-04,127.75,129.38,127.0,127.0,38800,1.88725182972141,1.91133183349789,1.87617207338253,1.87617207338253,2626411.54823079,0.0,1.0
1979-01-05,127.75,128.5,127.0,127.75,28400,1.88725182972141,1.89833158606028,1.87617207338253,1.88725182972141,1922424.94767408,0.0,1.0
1979-01-08,128.0,128.0,126.0,127.75,23100,1.89094508183436,1.89094508183436,1.8613990649307,1.88725182972141,1563662.54546731,0.0,1.0
1979-01-09,129.25,130.5,127.5,128.0,62400,1.90941134239915,1.92787760296394,1.88355857760845,1.89094508183436,4223919.60334025,0.0,1.0
1979-01-10,127.5,129.5,127.5,129.25,686100,1.88355857760845,1.91310459451211,1.88355857760845,1.90941134239915,46442808.3309574,0.0,1.0
1979-01-11,129.5,129.5,127.25,127.5,614100,1.91310459451211,1.91310459451211,1.87986532549549,1.88355857760845,41569054.9424879,0.0,1.0
1979-01-12,132.25,132.25,130.5,130.5,73100,1.95373036775465,1.95373036775465,1.92787760296394,1.92787760296394,4948213.50968223,0.0,1.0
1979-01-15,144.0,144.0,131.5,132.25,4361300,2.12731321706366,2.12731321706366,1.94265061141577,1.95373036775465,295220842.404612,0.0,1.0
1979-01-16,138.25,141.75,138.25,141.75,211800,2.04236841846563,2.09407394804704,2.04236841846563,2.09407394804704,14336957.8844145,0.0,1.0
1979-01-17,139.25,139.62,137.25,138.25,98200,2.05714142691746,2.06260744004464,2.0275954100138,2.04236841846563,6647258.09371815,0.0,1.0
1979-01-18,138.75,139.5,137.5,139.25,63900,2.04975492269155,2.06083467903042,2.03128866212676,2.05714142691746,4325456.13226669,0.0,1.0
1979-01-19,134.25,138.75,133.75,138.75,48900,1.98327638465831,2.04975492269155,1.97588988043239,2.04975492269155,3310090.84300221,0.0,1.0
1979-01-22,135.87,136.0,133.25,134.25,89900,2.00720865835027,2.00912914944901,1.96850337620648,1.98327638465831,6085422.63365848,0.0,1.0
1979-01-23,137.5,140.0,135.5,135.87,89100,2.03128866212676,2.06822118325634,2.0017426452231,2.00720865835027,6031269.81823102,0.0,1.0
1979-01-24,137.37,138.75,136.75,137.5,93000,2.02936817102802,2.04975492269155,2.02020890578788,2.03128866212676,6295264.79343979,0.0,1.0
1979-01-25,138.25,138.5,136.63,137.37,50300,2.04236841846563,2.04606167057859,2.01843614477367,2.02936817102802,3404858.27000023,0.0,1.0
1979-01-26,138.12,138.88,137.75,138.25,63400,2.04044792736689,2.05167541379029,2.03498191423972,2.04236841846563,4291610.62262455,0.0,1.0
1979-01-29,136.5,138.75,136.5,138.12,30800,2.01651565367493,2.04975492269155,2.01651565367493,2.04044792736689,2084883.3939564,0.0,1.0
1979-01-30,135.25,137.87,135.25,136.5,29200,1.99804939311014,2.03675467525394,1.99804939311014,2.01651565367493,1976577.76310153,0.0,1.0
1979-01-31,133.75,135.25,133.25,135.25,77100,1.97588988043239,1.99804939311014,1.96850337620648,1.99804939311014,5218977.58681945,0.0,1.0
1979-02-01,134.88,135.0,133.25,133.75,102200,1.99258337998296,1.99435614099718,1.96850337620648,1.97588988043239,6918022.17085535,0.0,1.0
1979-02-02,133.5,135.12,133.5,134.88,45800,1.97219662831943,1.9961289020114,1.97219662831943,1.99258337998296,3100248.68322089,0.0,1.0
1979-02-05,131.62,132.25,131.0,132.25,53000,1.94442337242999,1.95373036775465,1.93526410718986,1.95373036775465,3587624.02206784,0.0,1.0
1979-02-06,131.5,132.38,131.25,131.62,37400,1.94265061141577,1.95565085885338,1.93895735930281,1.94442337242999,2531644.12123278,0.0,1.0
1979-02-07,129.88,131.25,128.75,131.25,118100,1.91871833772381,1.93895735930281,1.90202483817324,1.93895735930281,7994309.37747568,0.0,1.0
1979-02-08,130.0,130.5,129.75,129.88,34200,1.92049109873803,1.92787760296394,1.91679784662507,1.91871833772381,2315032.85952302,0.0,1.0
1979-02-09,130.75,131.12,130.13,130.13,25100,1.9315708550769,1.93703686820408,1.92241158983676,1.92241158983676,1699044.5840359,0.0,1.0
1979-02-12,132.0,132.75,130.0,130.75,25000,1.95003711564169,1.96111687198056,1.92049109873803,1.9315708550769,1692275.48210747,0.0,1.0
1979-02-13,132.75,133.75,132.25,132.25,32700,1.96111687198056,1.97588988043239,1.95373036775465,1.95373036775465,2213496.33059657,0.0,1.0
1979-02-14,132.75,134.0,132.38,132.75,23700,1.96111687198056,1.97958313254535,1.95565085885338,1.96111687198056,1604277.15703788,0.0,1.0
1979-02-15,133.0,133.0,131.75,132.75,31600,1.96481012409352,1.96481012409352,1.94634386352873,1.96111687198056,2139036.20938384,0.0,1.0
1979-02-16,132.13,132.75,131.88,132.75,16200,1.95195760674043,1.96111687198056,1.94826435462747,1.96111687198056,1096594.51240564,0.0,1.0
1979-02-20,132.75,134.75,132.0,132.13,30500,1.96111687198056,1.99066288888422,1.95003711564169,1.95195760674043,2064576.08817112,0.0,1.0
1979-02-21,135.62,135.62,134.63,134.63,62100,2.00351540623732,2.00351540623732,1.98889012787,1.98889012787,4203612.29755495,0.0,1.0
1979-02-22,133.5,134.0,132.63,134.0,64300,1.97219662831943,1.97958313254535,1.95934411096634,1.97958313254535,4352532.53998042,0.0,1.0
1979-02-23,132.38,133.37,131.75,133.37,30400,1.95565085885338,1.9702761372207,1.94634386352873,1.9702761372207,2057806.98624269,0.0,1.0
1979-02-26,132.0,132.38,131.5,132.38,21000,1.95003711564169,1.95565085885338,1.94265061141577,1.95565085885338,1421511.40497027,0.0,1.0
1979-02-27,128.5,131.62,128.0,131.62,46100,1.89833158606028,1.94442337242999,1.89094508183436,1.94442337242999,3120555.98900618,0.0,1.0
1979-02-28,129.38,129.5,128.0,128.5,34800,1.91133183349789,1.91310459451211,1.89094508183436,1.89833158606028,2355647.4710936,0.0,1.0
1979-03-01,130.75,130.75,129.0,129.38,19600,1.9315708550769,1.9315708550769,1.90571809028619,1.91133183349789,1326743.97797226,0.0,1.0
1979-03-02,130.0,130.5,129.5,130.5,18900,1.92049109873803,1.92787760296394,1.91310459451211,1.92787760296394,1279360.26447325,0.0,1.0
1979-03-05,132.75,133.0,131.25,131.25,33300,1.96111687198056,1.96481012409352,1.93895735930281,1.93895735930281,2254110.94216715,0.0,1.0
1979-03-06,132.5,132.75,132.0,132.75,26600,1.9574236198676,1.96111687198056,1.95003711564169,1.96111687198056,1800581.11296235,0.0,1.0
1979-03-07,133.75,134.75,132.0,132.5,46300,1.97588988043239,1.99066288888422,1.95003711564169,1.9574236198676,3134094.19286304,0.0,1.0
1979-03-08,137.5,137.5,133.25,133.75,37600,2.03128866212676,2.03128866212676,1.96850337620648,1.97588988043239,2545182.32508963,0.0,1.0
1979-03-09,136.12,137.25,135.87,137.25,39200,2.01090191046323,2.0275954100138,2.00720865835027,2.0275954100138,2653487.95594452,0.0,1.0
1979-03-12,136.75,136.75,134.25,136.12,29400,2.02020890578788,2.02020890578788,1.98327638465831,2.01090191046323,1990115.96695839,0.0,1.0
1979-03-13,136.25,138.5,136.25,136.75,50800,2.01282240156197,2.04606167057859,2.01282240156197,2.02020890578788,3438703.77964238,0.0,1.0
1979-03-14,135.75,136.75,134.63,136.25,16100,2.00543589733605,2.02020890578788,1.98889012787,2.01282240156197,1089825.41047721,0.0,1.0
1979-03-15,135.75,136.75,134.5,135.75,28100,2.00543589733605,2.02020890578788,1.98696963677127,2.00543589733605,1902117.6418888,0.0,1.0
1979-03-16,137.0,137.25,135.25,135.75,39200,2.02390215790084,2.0275954100138,1.99804939311014,2.00543589733605,2653487.95594452,0.0,1.0
1979-03-19,138.0,139.25,137.5,137.5,40600,2.03867516635267,2.05714142691746,2.03128866212676,2.03128866212676,2748255.38294254,0.0,1.0
1979-03-20,136.5,137.75,136.25,137.75,45500,2.01651565367493,2.03498191423972,2.01282240156197,2.03498191423972,3079941.37743559,0.0,1.0
1979-03-21,138.75,138.75,136.0,136.5,61300,2.04975492269155,2.04975492269155,2.00912914944901,2.01651565367493,4149459.48212751,0.0,1.0
1979-03-22,138.88,140.0,137.75,138.75,43300,2.05167541379029,2.06822118325634,2.03498191423972,2.04975492269155,2931021.13501013,0.0,1.0
1979-03-23,138.5,139.87,138.5,138.88,37400,2.04606167057859,2.0663006921576,2.04606167057859,2.05167541379029,2531644.12123278,0.0,1.0
1979-03-26,138.25,138.75,137.5,138.5,45800,2.04236841846563,2.04975492269155,2.03128866212676,2.04606167057859,3100248.68322089,0.0,1.0
1979-03-27,144.25,144.5,138.5,138.5,106200,2.13100646917662,2.13469972128958,2.04606167057859,2.04606167057859,7188786.24799253,0.0,1.0
1979-03-28,143.25,144.62,143.0,144.25,93500,2.11623346072479,2.1364724823038,2.11254020861183,2.13100646917662,6329110.30308193,0.0,1.0
1979-03-29,142.12,144.0,142.12,143.25,37600,2.09953996117422,2.12731321706366,2.09953996117422,2.11623346072479,2545182.32508963,0.0,1.0
1979-03-30,141.13,142.88,141.0,142.12,38900,2.0849146828069,2.11076744759761,2.08299419170817,2.09953996117422,2633180.65015923,0.0,1.0
1979-04-02,139.25,139.5,138.5,139.5,45800,2.05714142691746,2.06083467903042,2.04606167057859,2.06083467903042,3100248.68322089,0.0,1.0
1979-04-03,141.87,142.0,139.25,139.25,60700,2.09584670906126,2.09776720016,2.05714142691746,2.05714142691746,4108844.87055694,0.0,1.0
1979-04-04,142.75,143.75,142.25,142.25,98600,2.10884695649887,2.1236199649507,2.10146045227296,2.10146045227296,6674334.50143187,0.0,1.0
1979-04-05,144.25,144.25,142.62,142.75,96000,2.13100646917662,2.13100646917662,2.10692646540013,2.10884695649887,6498337.85129268,0.0,1.0
1979-04-06,143.0,144.87,143.0,144.25,37600,2.11254020861183,2.14016573441675,2.11254020861183,2.13100646917662,2545182.32508963,0.0,1.0
1979-04-09,143.0,143.5,142.12,143.0,22900,2.11254020861183,2.11992671283774,2.09953996117422,2.11254020861183,1550124.34161044,0.0,1.0
1979-04-10,142.75,144.25,142.0,143.0,33000,2.10884695649887,2.13100646917662,2.09776720016,2.11254020861183,2233803.63638186,0.0,1.0
1979-04-11,139.5,143.25,139.13,142.75,59000,2.06083467903042,2.11623346072479,2.05536866590324,2.10884695649887,3993770.13777363,0.0,1.0
1979-04-12,139.0,139.5,138.5,139.5,26200,2.0534481748045,2.06083467903042,2.04606167057859,2.06083467903042,1773504.70524863,0.0,1.0
1979-04-16,137.5,138.88,137.25,138.88,38800,2.03128866212676,2.05167541379029,2.0275954100138,2.05167541379029,2626411.54823079,0.0,1.0
1979-04-17,135.5,138.38,135.0,137.5,42100,2.0017426452231,2.04428890956437,1.99435614099718,2.03128866212676,2849791.91186898,0.0,1.0
1979-04-18,135.25,136.63,135.25,135.5,42500,1.99804939311014,2.01843614477367,1.99804939311014,2.0017426452231,2876868.3195827,0.0,1.0
1979-04-19,131.75,135.0,131.75,135.0,91500,1.94634386352873,1.99435614099718,1.94634386352873,1.99435614099718,6193728.26451335,0.0,1.0
1979-04-20,131.88,132.87,130.5,131.75,41100,1.94826435462747,1.96288963299478,1.92787760296394,1.94634386352873,2782100.89258468,0.0,1.0
1979-04-23,133.5,134.0,131.88,131.88,52200,1.97219662831943,1.97958313254535,1.94826435462747,1.94826435462747,3533471.20664041,0.0,1.0
1979-04-24,133.0,134.5,133.0,133.5,59700,1.96481012409352,1.98696963677127,1.96481012409352,1.97219662831943,4041153.85127264,0.0,1.0
1979-04-25,133.5,133.5,132.63,133.0,50000,1.97219662831943,1.97219662831943,1.95934411096634,1.96481012409352,3384550.96421495,0.0,1.0
1979-04-26,132.13,133.88,131.88,133.5,47900,1.95195760674043,1.97781037153113,1.94826435462747,1.97219662831943,3242399.82371791,0.0,1.0
1979-04-27,131.62,131.75,131.12,131.75,41600,1.94442337242999,1.94634386352873,1.93703686820408,1.94634386352873,2815946.40222684,0.0,1.0
1979-04-30,132.38,132.5,130.62,131.62,33300,1.95565085885338,1.9574236198676,1.92965036397816,1.94442337242999,2254110.94216716,0.0,1.0
1979-05-01,132.75,133.75,132.25,132.38,49600,1.96111687198056,1.97588988043239,1.95373036775465,1.95565085885338,3357474.55650123,0.0,1.0
1979-05-02,132.75,133.25,132.25,132.75,21300,1.96111687198056,1.96850337620648,1.95373036775465,1.96111687198056,1441818.71075557,0.0,1.0
1979-05-03,133.37,134.38,132.87,132.87,42000,1.9702761372207,1.98519687575705,1.96288963299478,1.96288963299478,2843022.80994055,0.0,1.0
1979-05-04,132.0,134.25,131.75,133.37,46400,1.95003711564169,1.98327638465831,1.94634386352873,1.9702761372207,3140863.29479146,0.0,1.0
1979-05-07,130.75,131.88,130.5,131.88,33800,1.9315708550769,1.94826435462747,1.92787760296394,1.94826435462747,2287956.4518093,0.0,1.0
1979-05-08,132.75,133.0,129.75,130.75,49800,1.96111687198056,1.96481012409352,1.91679784662507,1.9315708550769,3371012.76035808,0.0,1.0
1979-05-09,133.0,133.0,131.5,132.75,25100,1.96481012409352,1.96481012409352,1.94265061141577,1.96111687198056,1699044.5840359,0.0,1.0
1979-05-10,130.75,132.75,130.5,132.75,37600,1.9315708550769,1.96111687198056,1.92787760296394,1.96111687198056,2545182.32508964,0.0,1.0
1979-05-11,131.25,132.25,130.25,130.75,1156100,1.93895735930281,1.95373036775465,1.92418435085098,1.9315708550769,78257587.3945781,0.0,1.0
1979-05-14,130.88,131.88,130.5,131.25,492800,1.93349134617564,1.94826435462747,1.92787760296394,1.93895735930281,33358134.3033024,0.0,1.0
1979-05-15,131.12,132.63,130.75,130.87,32800,1.93703686820408,1.95934411096634,1.9315708550769,1.93334361609112,2220265.432525,0.0,1.0
1979-05-16,134.0,134.0,131.0,131.12,40400,1.97958313254535,1.97958313254535,1.93526410718986,1.93703686820408,2734717.17908567,0.0,1.0
1979-05-17,135.87,136.5,133.62,134.0,33600,2.00720865835027,2.01651565367493,1.97396938933365,1.97958313254535,2274418.24795245,0.0,1.0
1979-05-18,134.88,136.0,134.75,135.87,15300,1.99258337998296,2.00912914944901,1.99066288888422,2.00720865835027,1035672.59504977,0.0,1.0
1979-05-21,134.75,136.5,134.5,134.88,26500,1.99066288888422,2.01651565367493,1.98696963677127,1.99258337998296,1793812.01103392,0.0,1.0
1979-05-22,134.25,134.88,133.0,134.75,23000,1.98327638465831,1.99258337998296,1.96481012409352,1.99066288888422,1556893.44353887,0.0,1.0
1979-05-23,132.25,135.25,132.25,134.25,32500,1.95373036775465,1.99804939311014,1.95373036775465,1.98327638465831,2199958.12673971,0.0,1.0
1979-05-24,131.0,133.25,131.0,132.25,32600,1.93526410718986,1.96850337620648,1.93526410718986,1.95373036775465,2206727.22866814,0.0,1.0
1979-05-25,130.87,131.5,130.75,131.0,25900,1.93334361609112,1.94265061141577,1.9315708550769,1.93526410718986,1753197.39946334,0.0,1.0
1979-05-29,130.0,130.62,129.5,130.62,46200,1.92049109873803,1.92965036397816,1.91310459451211,1.92965036397816,3127325.0909346,0.0,1.0
1979-05-30,125.88,129.0,125.75,129.0,41100,1.85962630391648,1.90571809028619,1.85770581281774,1.90571809028619,2782100.89258469,0.0,1.0
1979-05-31,126.5,126.87,125.25,125.88,53500,1.86878556915662,1.8742515822838,1.85031930859183,1.85962630391648,3621469.53170998,0.0,1.0
1979-06-01,125.75,126.37,125.25,126.37,48500,1.85770581281774,1.86686507805788,1.85031930859183,1.86686507805788,3283014.4352885,0.0,1.0
1979-06-04,125.5,126.0,125.5,125.75,56700,1.85401256070479,1.8613990649307,1.85401256070479,1.85770581281774,3838080.79341974,0.0,1.0
1979-06-05,126.87,127.5,125.25,125.5,44700,1.8742515822838,1.88355857760845,1.85031930859183,1.85401256070479,3025788.56200815,0.0,1.0
1979-06-06,127.88,128.25,127.25,127.25,52000,1.88917232082014,1.89463833394732,1.87986532549549,1.87986532549549,3519933.00278355,0.0,1.0
1979-06-07,127.75,127.88,127.0,127.88,31300,1.88725182972141,1.88917232082014,1.87617207338253,1.88917232082014,2118728.90359855,0.0,1.0
1979-06-08,127.75,127.75,126.37,127.75,29300,1.88725182972141,1.88725182972141,1.86686507805788,1.88725182972141,1983346.86502995,0.0,1.0
1979-06-11,127.75,128.25,126.75,127.75,30800,1.88725182972141,1.89463833394732,1.87247882126958,1.88725182972141,2084883.3939564,0.0,1.0
1979-06-12,128.87,130.25,128.25,128.25,40600,1.90379759918746,1.92418435085098,1.89463833394732,1.89463833394732,2748255.38294253,0.0,1.0
1979-06-13,128.88,129.88,128.75,128.88,725900,1.90394532927198,1.91871833772381,1.90202483817324,1.90394532927198,49136910.8984724,0.0,1.0
1979-06-14,129.75,129.75,128.0,128.88,748600,1.91679784662507,1.91679784662507,1.89094508183436,1.90394532927198,50673497.0362261,0.0,1.0
1979-06-15,129.5,130.25,128.62,129.75,18400,1.91310459451211,1.92418435085098,1.9001043470745,1.91679784662507,1245514.7548311,0.0,1.0
1979-06-18,128.62,129.38,128.25,129.38,16000,1.9001043470745,1.91133183349789,1.89463833394732,1.91133183349789,1083056.30854878,0.0,1.0
1979-06-19,128.75,129.5,128.75,128.75,25200,1.90202483817324,1.91310459451211,1.90202483817324,1.90202483817324,1705813.68596433,0.0,1.0
1979-06-20,129.25,129.75,128.87,128.87,12900,1.90941134239915,1.91679784662507,1.90379759918746,1.90379759918746,873214.148767456,0.0,1.0
1979-06-21,130.5,131.0,128.87,129.25,37000,1.92787760296394,1.93526410718986,1.90379759918746,1.90941134239915,2504567.71351906,0.0,1.0
1979-06-22,130.5,132.0,129.5,130.5,39300,1.92787760296394,1.95003711564169,1.91310459451211,1.92787760296394,2660257.05787295,0.0,1.0
1979-06-25,129.63,130.25,129.25,130.25,27500,1.91502508561085,1.92418435085098,1.90941134239915,1.92418435085098,1861503.03031822,0.0,1.0
1979-06-26,127.75,130.5,126.75,129.63,46600,1.88725182972141,1.92787760296394,1.87247882126958,1.91502508561085,3154401.49864832,0.0,1.0
1979-06-27,127.25,128.87,127.0,127.75,29500,1.87986532549549,1.90379759918746,1.87617207338253,1.88725182972141,1996885.06888682,0.0,1.0
1979-06-28,128.25,129.25,127.0,127.25,43000,1.89463833394732,1.90941134239915,1.87617207338253,1.87986532549549,2910713.82922485,0.0,1.0
1979-06-29,41.25,42.88,41.0,42.88,877500,1.82815979591408,1.90039980724354,1.81708003957521,1.90039980724354,19799623.1406574,0.0,3.0
1979-07-02,39.75,41.25,39.5,41.25,141200,1.76168125788084,1.82815979591408,1.75060150154197,1.82815979591408,3185990.640981,0.0,1.0
1979-07-03,41.0,41.13,40.0,40.0,176400,1.81708003957521,1.82284151287142,1.77276101421972,1.77276101421972,3980231.93391677,0.0,1.0
1979-07-05,41.37,41.62,40.5,41.0,112200,1.83347807895674,1.84455783529561,1.79492052689746,1.81708003957521,2531644.12123278,0.0,1.0
1979-07-06,43.0,43.0,41.5,41.5,120400,1.90571809028619,1.90571809028619,1.83923955225296,1.83923955225296,2716666.24060987,0.0,1.0
1979-07-09,42.75,43.25,42.25,43.0,87600,1.89463833394732,1.91679784662507,1.87247882126958,1.90571809028619,1976577.76310153,0.0,1.0
1979-07-10,41.62,42.75,41.37,42.75,75500,1.84455783529561,1.89463833394732,1.83347807895674,1.89463833394732,1703557.31865486,0.0,1.0
1979-07-11,41.13,41.5,40.62,41.5,88400,1.82284151287142,1.83923955225296,1.80023880994012,1.83923955225296,1994628.70157734,0.0,1.0
1979-07-12,40.5,41.13,40.38,41.13,104500,1.79492052689746,1.82284151287142,1.7896022438548,1.82284151287142,2357903.83840308,0.0,1.0
1979-07-13,40.38,40.5,39.63,40.5,116600,1.7896022438548,1.79492052689746,1.75636297483818,1.79492052689746,2630924.28284975,0.0,1.0
1979-07-16,40.25,40.5,40.0,40.38,47700,1.78384077055859,1.79492052689746,1.77276101421972,1.7896022438548,1076287.20662035,0.0,1.0
1979-07-17,39.25,40.25,39.12,40.25,121600,1.7395217452031,1.78384077055859,1.73376027190688,1.78384077055859,2743742.64832357,0.0,1.0
1979-07-18,39.63,39.75,38.75,39.25,124700,1.75636297483818,1.76168125788084,1.71736223252535,1.7395217452031,2813690.03491736,0.0,1.0
1979-07-19,39.25,39.87,39.12,39.63,98300,1.7395217452031,1.7669995409235,1.73376027190688,1.75636297483818,2218009.06521552,0.0,1.0
1979-07-20,39.63,39.87,39.25,39.25,90900,1.75636297483818,1.7669995409235,1.7395217452031,1.7395217452031,2051037.88431426,0.0,1.0
1979-07-23,39.75,40.0,39.25,39.63,78500,1.76168125788084,1.77276101421972,1.7395217452031,1.75636297483818,1771248.33793916,0.0,1.0
1979-07-24,39.87,40.0,39.38,39.75,71200,1.7669995409235,1.77276101421972,1.74528321849931,1.76168125788084,1606533.52434736,0.0,1.0
1979-07-25,40.62,40.75,40.0,40.0,99000,1.80023880994012,1.80600028323634,1.77276101421972,1.77276101421972,2233803.63638186,0.0,1.0
1979-07-26,40.88,41.0,40.25,40.62,95600,1.81176175653255,1.81708003957521,1.78384077055859,1.80023880994012,2157087.14785966,0.0,1.0
1979-07-27,40.88,40.88,39.75,40.88,62400,1.81176175653255,1.81176175653255,1.76168125788084,1.81176175653255,1407973.20111342,0.0,1.0
1979-07-30,40.12,40.75,39.75,40.75,88600,1.77807929726238,1.80600028323634,1.76168125788084,1.80600028323634,1999141.43619629,0.0,1.0
1979-07-31,40.88,41.0,40.25,40.25,69700,1.81176175653255,1.81708003957521,1.78384077055859,1.78384077055859,1572688.01470521,0.0,1.0
1979-08-01,42.38,42.38,40.88,40.88,110300,1.87824029456579,1.87824029456579,1.81176175653255,1.81176175653255,2488773.14235272,0.0,1.0
1979-08-02,42.12,42.63,41.75,42.38,79900,1.86671734797336,1.88932005090466,1.85031930859183,1.87824029456579,1802837.48027183,0.0,1.0
1979-08-03,42.12,42.5,41.88,42.12,72800,1.86671734797336,1.88355857760845,1.85608078188804,1.86671734797336,1642635.40129899,0.0,1.0
1979-08-06,42.25,42.5,41.5,42.12,41800,1.87247882126958,1.88355857760845,1.83923955225296,1.86671734797336,943161.535361228,0.0,1.0
1979-08-07,43.38,43.88,42.75,42.75,166700,1.92255931992128,1.94471883259903,1.89463833394732,1.89463833394732,3761364.30489754,0.0,1.0
1979-08-08,44.25,44.5,43.62,43.62,204400,1.96111687198056,1.97219662831943,1.9331958860066,1.9331958860066,4612014.78057023,0.0,1.0
1979-08-09,43.25,43.88,43.0,43.88,111200,1.91679784662507,1.94471883259903,1.90571809028619,1.94471883259903,2509080.44813801,0.0,1.0
1979-08-10,43.75,43.75,43.0,43.25,71200,1.93895735930281,1.93895735930281,1.90571809028619,1.91679784662507,1606533.52434736,0.0,1.0
1979-08-13,44.37,44.37,43.75,43.75,121400,1.96643515502322,1.96643515502322,1.93895735930281,1.93895735930281,2739229.91370463,0.0,1.0
1979-08-14,44.13,44.37,43.75,44.37,96000,1.9557985889379,1.96643515502322,1.93895735930281,1.96643515502322,2166112.61709757,0.0,1.0
1979-08-15,44.25,44.62,43.75,44.13,116000,1.96111687198056,1.97751491136209,1.93895735930281,1.9557985889379,2617386.07899289,0.0,1.0
1979-08-16,43.75,44.62,43.75,44.25,78500,1.93895735930281,1.97751491136209,1.93895735930281,1.96111687198056,1771248.33793916,0.0,1.0
1979-08-17,44.13,44.37,43.62,43.75,57500,1.9557985889379,1.96643515502322,1.9331958860066,1.93895735930281,1297411.20294906,0.0,1.0
1979-08-20,44.37,44.37,43.75,44.13,34800,1.96643515502322,1.96643515502322,1.93895735930281,1.9557985889379,785215.823697867,0.0,1.0
1979-08-21,44.25,44.5,43.88,44.37,75000,1.96111687198056,1.97219662831943,1.94471883259903,1.96643515502322,1692275.48210747,0.0,1.0
1979-08-22,43.25,44.0,43.25,44.0,73400,1.91679784662507,1.95003711564169,1.91679784662507,1.95003711564169,1656173.60515584,0.0,1.0
1979-08-23,42.25,42.87,41.88,42.87,141200,1.87247882126958,1.89995661698998,1.85608078188804,1.89995661698998,3185990.64098099,0.0,1.0
1979-08-24,42.25,42.38,41.88,42.25,46000,1.87247882126958,1.87824029456579,1.85608078188804,1.87247882126958,1037928.96235925,0.0,1.0
1979-08-27,42.87,43.12,42.12,42.25,60300,1.89995661698998,1.91103637332885,1.86671734797336,1.87247882126958,1360589.48761441,0.0,1.0
1979-08-28,43.0,43.12,42.63,42.87,45000,1.90571809028619,1.91103637332885,1.88932005090466,1.89995661698998,1015365.28926449,0.0,1.0
1979-08-29,43.0,43.38,42.87,43.0,64300,1.90571809028619,1.92255931992128,1.89995661698998,1.90571809028619,1450844.17999348,0.0,1.0
1979-08-30,42.87,43.12,42.75,43.0,66900,1.89995661698998,1.91103637332885,1.89463833394732,1.90571809028619,1509509.73003987,0.0,1.0
1979-08-31,43.25,43.38,42.87,42.87,63400,1.91679784662507,1.92255931992128,1.89995661698998,1.89995661698998,1430536.87420818,0.0,1.0
1979-09-04,41.88,43.0,41.75,43.0,79300,1.85608078188804,1.90571809028619,1.85031930859183,1.90571809028619,1789299.27641497,0.0,1.0
1979-09-05,42.12,42.25,41.37,41.88,145500,1.86671734797336,1.87247882126958,1.83347807895674,1.85608078188804,3283014.4352885,0.0,1.0
1979-09-06,42.12,42.75,42.0,42.12,128300,1.86671734797336,1.89463833394732,1.8613990649307,1.86671734797336,2894919.25805852,0.0,1.0
1979-09-07,43.12,43.12,42.25,42.25,83100,1.91103637332885,1.91103637332885,1.87247882126958,1.87247882126958,1875041.23417508,0.0,1.0
1979-09-10,43.38,43.88,43.0,43.13,710100,1.92255931992128,1.94471883259903,1.90571809028619,1.91147956358241,16022464.2645936,0.0,1.0
1979-09-11,43.13,43.88,43.0,43.38,1074000,1.91147956358241,1.94471883259903,1.90571809028619,1.92255931992128,24233384.903779,0.0,1.0
1979-09-12,43.62,43.75,42.87,43.12,108500,1.9331958860066,1.93895735930281,1.89995661698998,1.91103637332885,2448158.53078214,0.0,1.0
1979-09-13,43.5,43.75,43.25,43.62,95100,1.92787760296394,1.93895735930281,1.91679784662507,1.9331958860066,2145805.31131228,0.0,1.0
1979-09-14,44.0,44.25,43.0,43.5,162400,1.95003711564169,1.96111687198056,1.90571809028619,1.92787760296394,3664340.51059004,0.0,1.0
1979-09-17,43.88,44.75,43.88,44.0,136800,1.94471883259903,1.98327638465831,1.94471883259903,1.95003711564169,3086710.47936403,0.0,1.0
1979-09-18,43.5,44.13,43.25,43.88,138000,1.92787760296394,1.9557985889379,1.91679784662507,1.94471883259903,3113786.88707775,0.0,1.0
1979-09-19,44.0,44.0,43.5,43.5,107100,1.95003711564169,1.95003711564169,1.92787760296394,1.92787760296394,2416569.38844947,0.0,1.0
1979-09-20,45.25,45.25,43.38,44.0,221500,2.00543589733605,2.00543589733605,1.92255931992128,1.95003711564169,4997853.59049074,0.0,1.0
1979-09-21,45.63,45.75,44.5,45.25,307900,2.02227712697114,2.0275954100138,1.97219662831943,2.00543589733605,6947354.94587854,0.0,1.0
1979-09-24,45.12,45.75,45.0,45.63,185000,1.99967442403984,2.0275954100138,1.99435614099718,2.02227712697114,4174279.52253176,0.0,1.0
1979-09-25,45.25,45.87,44.37,45.12,150600,2.00543589733605,2.03291369305646,1.96643515502322,1.99967442403984,3398089.16807181,0.0,1.0
1979-09-26,43.88,45.63,43.25,45.25,135800,1.94471883259903,2.02227712697114,1.91679784662507,2.00543589733605,3064146.80626926,0.0,1.0
1979-09-27,44.0,44.37,43.62,43.88,107900,1.95003711564169,1.96643515502322,1.9331958860066,1.94471883259903,2434620.32692528,0.0,1.0
1979-09-28,42.25,43.88,42.0,43.88,194300,1.87247882126958,1.94471883259903,1.8613990649307,1.94471883259903,4384121.68231308,0.0,1.0
1979-10-01,42.12,42.38,41.88,42.25,97900,1.86671734797336,1.87824029456579,1.85608078188804,1.87247882126958,2208983.59597762,0.0,1.0
1979-10-02,42.75,43.0,42.12,42.12,111100,1.89463833394732,1.90571809028619,1.86671734797336,1.86671734797336,2506824.08082854,0.0,1.0
1979-10-03,43.0,43.38,42.5,42.75,88200,1.90571809028619,1.92255931992128,1.88355857760845,1.89463833394732,1990115.96695839,0.0,1.0
1979-10-04,43.62,43.88,42.75,43.0,124600,1.9331958860066,1.94471883259903,1.89463833394732,1.90571809028619,2811433.66760788,0.0,1.0
1979-10-05,44.13,44.88,43.88,43.88,164700,1.9557985889379,1.98903785795452,1.94471883259903,1.94471883259903,3716236.95870801,0.0,1.0
1979-10-08,42.12,44.0,42.12,44.0,83100,1.86671734797336,1.95003711564169,1.86671734797336,1.95003711564169,1875041.23417508,0.0,1.0
1979-10-09,41.62,42.25,41.5,42.12,144900,1.84455783529561,1.87247882126958,1.83923955225296,1.86671734797336,3269476.23143164,0.0,1.0
1979-10-10,42.25,42.38,40.75,41.62,288200,1.87247882126958,1.87824029456579,1.80600028323634,1.84455783529561,6502850.58591163,0.0,1.0
1979-10-11,41.62,42.0,41.13,42.0,133400,1.84455783529561,1.8613990649307,1.82284151287142,1.8613990649307,3009993.99084183,0.0,1.0
1979-10-12,40.5,41.75,40.12,41.62,123400,1.79492052689746,1.85031930859183,1.77807929726238,1.84455783529561,2784357.25989416,0.0,1.0
1979-10-15,40.25,40.75,39.63,40.5,131400,1.78384077055859,1.80600028323634,1.75636297483818,1.79492052689746,2964866.64465229,0.0,1.0
1979-10-16,40.0,40.75,39.75,40.25,100300,1.77276101421972,1.80600028323634,1.76168125788084,1.78384077055859,2263136.41140505,0.0,1.0
1979-10-17,40.38,40.75,40.12,40.12,128100,1.7896022438548,1.80600028323634,1.77807929726238,1.77807929726238,2890406.52343957,0.0,1.0
1979-10-18,40.12,40.88,40.12,40.38,87000,1.77807929726238,1.81176175653255,1.77807929726238,1.7896022438548,1963039.55924466,0.0,1.0
1979-10-19,38.25,39.75,38.25,39.75,211700,1.6952027198476,1.76168125788084,1.6952027198476,1.76168125788084,4776729.59416203,0.0,1.0
1979-10-22,38.5,38.88,37.5,38.25,133500,1.70628247618648,1.72312370582156,1.66196345083098,1.6952027198476,3012250.35815129,0.0,1.0
1979-10-23,38.75,39.25,38.62,38.62,70800,1.71736223252535,1.7395217452031,1.71160075922914,1.71160075922914,1597508.05510945,0.0,1.0
1979-10-24,38.25,39.12,38.25,38.75,55100,1.6952027198476,1.73376027190688,1.6952027198476,1.71736223252535,1243258.38752162,0.0,1.0
1979-10-25,38.0,38.75,37.25,38.25,67400,1.68412296350873,1.71736223252535,1.65088369449211,1.6952027198476,1520791.56658725,0.0,1.0
1979-10-26,37.88,38.13,37.0,38.0,69200,1.67880468046607,1.68988443680494,1.63980393815324,1.68412296350873,1561406.17815783,0.0,1.0
1979-10-29,37.75,38.25,37.62,37.88,68900,1.67304320716986,1.6952027198476,1.66728173387364,1.67880468046607,1554637.07622939,0.0,1.0
1979-10-30,39.5,39.5,37.75,37.75,112000,1.75060150154197,1.75060150154197,1.67304320716986,1.67304320716986,2527131.38661382,0.0,1.0
1979-10-31,38.75,39.63,38.5,39.5,61900,1.71736223252535,1.75636297483818,1.70628247618648,1.75060150154197,1396691.36456603,0.0,1.0
1979-11-01,39.25,39.75,38.5,38.75,85300,1.7395217452031,1.76168125788084,1.70628247618648,1.71736223252535,1924681.31498356,0.0,1.0
1979-11-02,39.25,40.0,39.0,39.25,133900,1.7395217452031,1.77276101421972,1.72844198886422,1.7395217452031,3021275.8273892,0.0,1.0
1979-11-05,39.12,39.12,38.37,39.12,42600,1.73376027190688,1.73376027190688,1.70052100289026,1.73376027190688,961212.473837045,0.0,1.0
1979-11-06,38.0,38.88,38.0,38.88,68000,1.68412296350873,1.72312370582156,1.68412296350873,1.72312370582156,1534329.77044411,0.0,1.0
1979-11-07,37.38,37.88,37.25,37.88,93600,1.65664516778832,1.67880468046607,1.65088369449211,1.67880468046607,2111959.80167013,0.0,1.0
1979-11-08,38.88,38.88,37.38,37.38,72200,1.72312370582156,1.72312370582156,1.65664516778832,1.65664516778832,1629097.19744213,0.0,1.0
1979-11-09,39.5,40.12,39.0,39.0,77800,1.75060150154197,1.77807929726238,1.72844198886422,1.72844198886422,1755453.76677282,0.0,1.0
1979-11-12,40.25,40.62,39.25,39.5,71600,1.78384077055859,1.80023880994012,1.7395217452031,1.75060150154197,1615558.99358527,0.0,1.0
1979-11-13,40.0,40.5,39.87,40.25,62900,1.77276101421972,1.79492052689746,1.7669995409235,1.78384077055859,1419255.0376608,0.0,1.0
1979-11-14,40.12,40.88,39.12,40.0,129700,1.77807929726238,1.81176175653255,1.73376027190688,1.77276101421972,2926508.40039118,0.0,1.0
1979-11-15,40.62,41.25,40.0,40.12,96700,1.80023880994012,1.82815979591408,1.77276101421972,1.77807929726238,2181907.1882639,0.0,1.0
1979-11-16,40.62,40.88,40.38,40.62,71600,1.80023880994012,1.81176175653255,1.7896022438548,1.80023880994012,1615558.99358527,0.0,1.0
1979-11-19,41.62,42.12,40.25,40.62,156500,1.84455783529561,1.86671734797336,1.78384077055859,1.80023880994012,3531214.83933093,0.0,1.0
1979-11-20,41.37,42.12,41.13,41.62,231100,1.83347807895674,1.86671734797336,1.82284151287142,1.84455783529561,5214464.85220049,0.0,1.0
1979-11-21,39.75,39.75,39.0,39.75,142400,1.76168125788084,1.76168125788084,1.72844198886422,1.76168125788084,3213067.04869472,0.0,1.0
1979-11-23,40.12,40.25,39.87,39.87,51600,1.77807929726238,1.78384077055859,1.7669995409235,1.7669995409235,1164285.53168994,0.0,1.0
1979-11-26,40.62,41.37,40.12,40.12,115400,1.80023880994012,1.83347807895674,1.77807929726238,1.77807929726238,2603847.87513603,0.0,1.0
1979-11-27,39.63,40.88,39.5,40.62,166300,1.75636297483818,1.81176175653255,1.75060150154197,1.80023880994012,3752338.83565964,0.0,1.0
1979-11-28,40.12,40.75,39.38,39.63,85400,1.77807929726238,1.80600028323634,1.74528321849931,1.75636297483818,1926937.68229304,0.0,1.0
1979-11-29,40.0,40.5,40.0,40.12,84400,1.77276101421972,1.79492052689746,1.77276101421972,1.77807929726238,1904374.00919827,0.0,1.0
1979-11-30,40.0,40.38,39.87,40.0,97800,1.77276101421972,1.7896022438548,1.7669995409235,1.77276101421972,2206727.22866814,0.0,1.0
1979-12-03,39.75,40.38,39.63,40.0,72000,1.76168125788084,1.7896022438548,1.75636297483818,1.77276101421972,1624584.46282318,0.0,1.0
1979-12-04,40.75,40.75,40.12,40.12,81400,1.80600028323634,1.80600028323634,1.77807929726238,1.77807929726238,1836682.98991397,0.0,1.0
1979-12-05,40.5,41.37,40.25,40.75,91800,1.79492052689746,1.83347807895674,1.78384077055859,1.80600028323634,2071345.19009955,0.0,1.0
1979-12-06,40.62,40.62,40.0,40.5,131000,1.80023880994012,1.80023880994012,1.77276101421972,1.79492052689746,2955841.17541439,0.0,1.0
1979-12-07,39.75,41.0,39.5,40.62,160000,1.76168125788084,1.81708003957521,1.75060150154197,1.80023880994012,3610187.69516261,0.0,1.0
1979-12-10,39.87,40.0,39.38,39.75,87400,1.7669995409235,1.77276101421972,1.74528321849931,1.76168125788084,1972065.02848258,0.0,1.0
1979-12-11,39.75,40.12,39.5,39.87,53100,1.76168125788084,1.77807929726238,1.75060150154197,1.7669995409235,1198131.04133209,0.0,1.0
1979-12-12,39.5,39.75,39.25,39.75,84700,1.75060150154197,1.76168125788084,1.7395217452031,1.76168125788084,1911143.1111267,0.0,1.0
1979-12-13,39.12,39.38,39.0,39.38,124100,1.73376027190688,1.74528321849931,1.72844198886422,1.74528321849931,2800151.8310605,0.0,1.0
1979-12-14,39.87,39.87,39.12,39.12,115400,1.7669995409235,1.7669995409235,1.73376027190688,1.73376027190688,2603847.87513603,0.0,1.0
1979-12-17,40.0,40.12,39.0,39.87,158200,1.77276101421972,1.77807929726238,1.72844198886422,1.7669995409235,3569573.08359202,0.0,1.0
1979-12-18,38.88,39.75,38.88,39.75,166500,1.72312370582156,1.76168125788084,1.72312370582156,1.76168125788084,3756851.5702786,0.0,1.0
1979-12-19,39.5,39.63,38.5,38.88,184800,1.75060150154197,1.75636297483818,1.70628247618648,1.72312370582156,4169766.78791281,0.0,1.0
1979-12-20,40.0,40.12,39.63,39.63,143500,1.77276101421972,1.77807929726238,1.75636297483818,1.75636297483818,3237887.08909895,0.0,1.0
1979-12-21,40.0,40.38,39.88,40.0,542700,1.77276101421972,1.7896022438548,1.76744273117706,1.77276101421972,12245305.3885296,0.0,1.0
1979-12-24,40.25,40.25,39.75,40.0,151000,1.78384077055859,1.78384077055859,1.76168125788084,1.77276101421972,3407114.63730971,0.0,1.0
1979-12-26,40.88,40.88,39.87,40.25,70200,1.81176175653255,1.81176175653255,1.7669995409235,1.78384077055859,1583969.85125259,0.0,1.0
1979-12-27,40.88,40.88,40.38,40.88,38000,1.81176175653255,1.81176175653255,1.7896022438548,1.81176175653255,857419.577601119,0.0,1.0
1979-12-28,40.5,40.62,40.25,40.62,80500,1.79492052689746,1.80023880994012,1.78384077055859,1.80023880994012,1816375.68412869,0.0,1.0
1979-12-31,40.38,40.5,40.25,40.5,55400,1.7896022438548,1.79492052689746,1.78384077055859,1.79492052689746,1250027.48945005,0.0,1.0
1980-01-02,39.63,40.63,39.5,40.38,218900,1.75636297483818,1.80068200019368,1.75060150154197,1.7896022438548,4939188.04044435,0.0,1.0
1980-01-03,39.25,39.5,39.0,39.5,227700,1.7395217452031,1.75060150154197,1.72844198886422,1.75060150154197,5137748.36367827,0.0,1.0
1980-01-04,40.0,40.0,39.25,39.25,121100,1.77276101421972,1.77276101421972,1.7395217452031,1.7395217452031,2732460.81177619,0.0,1.0
1980-01-07,40.0,40.5,39.88,40.0,132600,1.77276101421972,1.79492052689746,1.76744273117706,1.77276101421972,2991943.052366,0.0,1.0
1980-01-08,41.63,41.63,39.63,40.0,300200,1.84500102554917,1.84500102554917,1.75636297483818,1.77276101421972,6773614.66304884,0.0,1.0
1980-01-09,40.38,41.75,40.38,41.63,190800,1.7896022438548,1.85031930859183,1.7896022438548,1.84500102554917,4305148.82648142,0.0,1.0
1980-01-10,40.38,40.75,39.75,40.38,308800,1.7896022438548,1.80600028323634,1.76168125788084,1.7896022438548,6967662.25166384,0.0,1.0
1980-01-11,40.5,40.75,40.0,40.38,152500,1.79492052689746,1.80600028323634,1.77276101421972,1.7896022438548,3440960.14695186,0.0,1.0
1980-01-14,41.38,41.38,40.63,40.63,200700,1.8339212692103,1.8339212692103,1.80068200019368,1.80068200019368,4528529.19011958,0.0,1.0
1980-01-15,41.88,42.0,41.13,41.38,284000,1.85608078188804,1.8613990649307,1.82284151287142,1.8339212692103,6408083.15891363,0.0,1.0
1980-01-16,41.38,42.13,41.25,41.88,144900,1.8339212692103,1.86716053822692,1.82815979591408,1.85608078188804,3269476.23143163,0.0,1.0
1980-01-17,41.13,41.5,41.13,41.38,98000,1.82284151287142,1.83923955225296,1.82284151287142,1.8339212692103,2211239.9632871,0.0,1.0
1980-01-18,41.25,41.25,40.63,41.13,88400,1.82815979591408,1.82815979591408,1.80068200019368,1.82284151287142,1994628.70157734,0.0,1.0
1980-01-21,41.13,41.5,41.13,41.25,81100,1.82284151287142,1.83923955225296,1.82284151287142,1.82815979591408,1829913.88798555,0.0,1.0
1980-01-22,40.25,41.38,40.0,41.13,151800,1.78384077055859,1.8339212692103,1.77276101421972,1.82284151287142,3425165.57578552,0.0,1.0
1980-01-23,42.25,42.25,40.13,40.25,136900,1.87247882126958,1.87247882126958,1.77852248751593,1.78384077055859,3088966.8466735,0.0,1.0
1980-01-24,41.0,41.88,40.88,41.88,110700,1.81708003957521,1.85608078188804,1.81176175653255,1.85608078188804,2497798.61159063,0.0,1.0
1980-01-25,42.38,42.63,40.75,41.0,150900,1.87824029456579,1.88932005090466,1.80600028323634,1.81708003957521,3404858.27000023,0.0,1.0
1980-01-28,41.63,42.38,41.63,42.38,92800,1.84500102554917,1.87824029456579,1.84500102554917,1.87824029456579,2093908.86319431,0.0,1.0
1980-01-29,41.0,41.5,40.25,41.5,193900,1.81708003957521,1.83923955225296,1.78384077055859,1.83923955225296,4375096.21307518,0.0,1.0
1980-01-30,40.88,41.0,40.5,41.0,140300,1.81176175653255,1.81708003957521,1.79492052689746,1.81708003957521,3165683.33519571,0.0,1.0
1980-01-31,40.75,41.63,40.75,40.88,187500,1.80600028323634,1.84500102554917,1.80600028323634,1.81176175653255,4230688.70526867,0.0,1.0
1980-02-01,40.88,41.0,40.0,40.75,170900,1.81176175653255,1.81708003957521,1.77276101421972,1.80600028323634,3856131.73189556,0.0,1.0
1980-02-04,40.25,41.0,40.25,40.88,97500,1.78384077055859,1.81708003957521,1.78384077055859,1.81176175653255,2199958.12673971,0.0,1.0
1980-02-05,40.25,40.63,40.25,40.25,93600,1.78384077055859,1.80068200019368,1.78384077055859,1.78384077055859,2111959.80167012,0.0,1.0
1980-02-06,40.0,40.13,39.25,40.13,180700,1.77276101421972,1.77852248751593,1.7395217452031,1.77852248751593,4077255.72822426,0.0,1.0
1980-02-07,40.0,40.63,39.75,40.0,133900,1.77276101421972,1.80068200019368,1.76168125788084,1.77276101421972,3021275.8273892,0.0,1.0
1980-02-08,39.75,40.13,39.75,40.0,144800,1.76168125788084,1.77852248751593,1.76168125788084,1.77276101421972,3267219.86412216,0.0,1.0
1980-02-11,39.5,40.0,39.5,39.75,232800,1.75060150154197,1.77276101421972,1.75060150154197,1.76168125788084,5252823.09646159,0.0,1.0
1980-02-12,39.88,40.0,39.13,39.5,87900,1.76744273117706,1.77276101421972,1.73420346216044,1.75060150154197,1983346.86502995,0.0,1.0
1980-02-13,40.13,41.5,40.13,40.13,258100,1.77852248751593,1.83923955225296,1.77852248751593,1.77852248751593,5823684.02575918,0.0,1.0
1980-02-14,40.25,40.88,40.13,40.13,168400,1.78384077055859,1.81176175653255,1.77852248751593,1.77852248751593,3799722.54915864,0.0,1.0
1980-02-15,40.38,40.75,40.0,40.25,140000,1.7896022438548,1.80600028323634,1.77276101421972,1.78384077055859,3158914.23326729,0.0,1.0
1980-02-19,40.25,40.63,40.13,40.38,108900,1.78384077055859,1.80068200019368,1.77852248751593,1.7896022438548,2457184.00002005,0.0,1.0
1980-02-20,41.0,41.0,40.38,40.38,123800,1.81708003957521,1.81708003957521,1.7896022438548,1.7896022438548,2793382.72913206,0.0,1.0
1980-02-21,40.25,40.75,39.88,40.75,153700,1.78384077055859,1.80600028323634,1.76744273117706,1.80600028323634,3468036.55466558,0.0,1.0
1980-02-22,39.63,40.13,39.5,40.13,165000,1.75636297483818,1.77852248751593,1.75060150154197,1.77852248751593,3723006.06063645,0.0,1.0
1980-02-25,38.25,39.38,38.0,39.38,138400,1.6952027198476,1.74528321849931,1.68412296350873,1.74528321849931,3122812.35631566,0.0,1.0
1980-02-26,38.0,38.5,37.88,38.25,191100,1.68412296350873,1.70628247618648,1.67880468046607,1.6952027198476,4311917.92840984,0.0,1.0
1980-02-27,37.25,38.0,37.25,38.0,94500,1.65088369449211,1.68412296350873,1.65088369449211,1.68412296350873,2132267.10745541,0.0,1.0
1980-02-28,37.5,37.75,37.25,37.25,154100,1.66196345083098,1.67304320716986,1.65088369449211,1.65088369449211,3477062.02390349,0.0,1.0
1980-02-29,38.0,38.13,37.38,37.5,50800,1.68412296350873,1.68988443680494,1.65664516778832,1.66196345083098,1146234.59321413,0.0,1.0
1980-03-03,37.5,38.0,37.5,38.0,166700,1.66196345083098,1.68412296350873,1.66196345083098,1.68412296350873,3761364.30489755,0.0,1.0
1980-03-04,37.75,37.75,37.38,37.5,72000,1.67304320716986,1.67304320716986,1.65664516778832,1.66196345083098,1624584.46282317,0.0,1.0
1980-03-05,36.63,38.0,36.38,37.75,110000,1.62340589877171,1.68412296350873,1.61232614243283,1.67304320716986,2482004.04042428,0.0,1.0
1980-03-06,36.25,36.88,36.0,36.63,85600,1.60656466913662,1.63448565511058,1.59548491279774,1.62340589877171,1931450.41691199,0.0,1.0
1980-03-07,35.88,36.38,35.5,36.25,217700,1.59016662975509,1.61232614243283,1.57332540012,1.60656466913662,4912111.63273061,0.0,1.0
1980-03-10,35.25,36.0,35.25,35.88,145400,1.56224564378112,1.59548491279774,1.56224564378112,1.59016662975509,3280758.06797903,0.0,1.0
1980-03-11,35.25,35.63,34.63,35.25,127000,1.56224564378112,1.57908687341621,1.53476784806072,1.56224564378112,2865586.48303533,0.0,1.0
1980-03-12,34.25,35.25,33.0,35.25,256800,1.51792661842563,1.56224564378112,1.46252783673127,1.56224564378112,5794351.25073599,0.0,1.0
1980-03-13,34.88,35.25,34.13,34.25,236500,1.54584760439959,1.56224564378112,1.51260833538297,1.51792661842563,5336308.68691223,0.0,1.0
1980-03-14,34.5,35.25,34.5,34.88,109900,1.52900637476451,1.56224564378112,1.52900637476451,1.54584760439959,2479747.67311481,0.0,1.0
1980-03-17,33.25,34.75,33.25,34.5,62700,1.47360759307014,1.54008613110338,1.47360759307014,1.52900637476451,1414742.30304185,0.0,1.0
1980-03-18,34.75,34.88,33.38,33.38,232900,1.54008613110338,1.54584760439959,1.47936906636635,1.47936906636635,5255079.46377106,0.0,1.0
1980-03-19,34.75,34.75,34.0,34.75,56500,1.54008613110338,1.54008613110338,1.50684686208676,1.54008613110338,1274847.52985429,0.0,1.0
1980-03-20,34.75,34.75,33.88,34.75,93100,1.54008613110338,1.54008613110338,1.5015285790441,1.54008613110338,2100677.96512274,0.0,1.0
1980-03-21,34.13,34.5,34.0,34.5,36800,1.51260833538297,1.52900637476451,1.50684686208676,1.52900637476451,830343.169887401,0.0,1.0
1980-03-24,33.38,34.0,33.25,34.0,128500,1.47936906636635,1.50684686208676,1.47360759307014,1.50684686208676,2899431.99267747,0.0,1.0
1980-03-25,34.0,34.0,33.0,33.38,225800,1.50684686208676,1.50684686208676,1.46252783673127,1.47936906636635,5094877.38479822,0.0,1.0
1980-03-26,33.38,34.25,33.38,34.0,242200,1.47936906636635,1.51792661842563,1.47936906636635,1.50684686208676,5464921.62355241,0.0,1.0
1980-03-27,32.88,33.13,31.12,33.13,124100,1.45720955368861,1.46828931002748,1.37920806906294,1.46828931002748,2800151.83106049,0.0,1.0
1980-03-28,34.13,34.5,32.88,32.88,96600,1.51260833538297,1.52900637476451,1.45720955368861,1.45720955368861,2179650.82095443,0.0,1.0
1980-03-31,34.63,35.0,34.0,34.13,83100,1.53476784806072,1.55116588744225,1.50684686208676,1.51260833538297,1875041.23417508,0.0,1.0
1980-04-01,35.38,35.5,34.0,34.63,134400,1.56800711707734,1.57332540012,1.50684686208676,1.53476784806072,3032557.66393659,0.0,1.0
1980-04-02,36.13,36.38,35.25,35.38,79000,1.60124638609396,1.61232614243283,1.56224564378112,1.56800711707734,1782530.17448653,0.0,1.0
1980-04-03,35.63,36.13,35.0,36.13,117600,1.57908687341621,1.60124638609396,1.55116588744225,1.60124638609396,2653487.95594452,0.0,1.0
1980-04-07,35.0,35.63,34.75,35.63,102000,1.55116588744225,1.57908687341621,1.54008613110338,1.57908687341621,2301494.65566616,0.0,1.0
1980-04-08,35.0,35.5,34.25,35.0,76900,1.55116588744225,1.57332540012,1.51792661842563,1.55116588744225,1735146.46098753,0.0,1.0
1980-04-09,35.25,35.5,34.75,35.0,78000,1.56224564378112,1.57332540012,1.54008613110338,1.55116588744225,1759966.50139178,0.0,1.0
1980-04-10,34.88,35.13,34.5,35.13,77500,1.54584760439959,1.55692736073847,1.52900637476451,1.55692736073847,1748684.66484439,0.0,1.0
1980-04-11,35.13,35.25,34.63,34.88,96600,1.55692736073847,1.56224564378112,1.53476784806072,1.54584760439959,2179650.82095442,0.0,1.0
1980-04-14,34.75,35.0,34.63,35.0,47000,1.54008613110338,1.55116588744225,1.53476784806072,1.55116588744225,1060492.63545401,0.0,1.0
1980-04-15,35.0,35.75,34.88,34.88,94700,1.55116588744225,1.58440515645887,1.54584760439959,1.54584760439959,2136779.84207437,0.0,1.0
1980-04-16,34.25,35.38,34.13,35.0,93400,1.51792661842563,1.56800711707734,1.51260833538297,1.55116588744225,2107447.06705117,0.0,1.0
1980-04-17,34.5,34.63,33.75,34.25,59500,1.52900637476451,1.53476784806072,1.49576710574789,1.51792661842563,1342538.54913859,0.0,1.0
1980-04-18,34.5,35.0,34.25,34.5,102800,1.52900637476451,1.55116588744225,1.51792661842563,1.52900637476451,2319545.59414197,0.0,1.0
1980-04-21,34.63,35.25,34.25,34.5,128700,1.53476784806072,1.56224564378112,1.51792661842563,1.52900637476451,2903944.72729642,0.0,1.0
1980-04-22,36.25,36.88,35.38,35.38,122300,1.60656466913662,1.63448565511058,1.56800711707734,1.56800711707734,2759537.21948991,0.0,1.0
1980-04-23,35.5,36.88,35.38,36.25,92200,1.57332540012,1.63448565511058,1.56800711707734,1.60656466913662,2080370.65933745,0.0,1.0
1980-04-24,35.5,35.75,35.25,35.5,107600,1.57332540012,1.58440515645887,1.56224564378112,1.57332540012,2427851.22499685,0.0,1.0
1980-04-25,36.63,37.0,35.0,35.5,115100,1.62340589877171,1.63980393815324,1.55116588744225,1.57332540012,2597078.77320759,0.0,1.0
1980-04-28,36.0,36.75,35.88,36.63,82200,1.59548491279774,1.62872418181436,1.59016662975509,1.62340589877171,1854733.92838979,0.0,1.0
1980-04-29,36.25,36.75,36.0,36.0,340500,1.60656466913662,1.62872418181436,1.59548491279774,1.59548491279774,7682930.68876791,0.0,1.0
1980-04-30,36.5,36.5,35.75,36.25,509200,1.61764442547549,1.61764442547549,1.58440515645887,1.60656466913662,11489422.339855,0.0,1.0
1980-05-01,36.5,36.75,36.25,36.5,76100,1.61764442547549,1.62872418181436,1.60656466913662,1.61764442547549,1717095.52251172,0.0,1.0
1980-05-02,36.63,37.13,36.38,36.5,100500,1.62340589877171,1.64556541144945,1.61232614243283,1.61764442547549,2267649.14602401,0.0,1.0
1980-05-05,36.63,36.88,36.38,36.63,61500,1.62340589877171,1.63448565511058,1.61232614243283,1.62340589877171,1387665.89532812,0.0,1.0
1980-05-06,36.38,37.25,36.25,36.63,669000,1.61232614243283,1.65088369449211,1.60656466913662,1.62340589877171,15095097.3003987,0.0,1.0
1980-05-07,36.75,37.0,36.38,36.38,676000,1.62872418181436,1.63980393815324,1.61232614243283,1.61232614243283,15253043.012062,0.0,1.0
1980-05-08,36.88,37.13,36.5,36.75,111100,1.63448565511058,1.64556541144945,1.61764442547549,1.62872418181436,2506824.08082853,0.0,1.0
1980-05-09,36.5,37.13,36.5,36.88,60700,1.61764442547549,1.64556541144945,1.61764442547549,1.63448565511058,1369614.95685231,0.0,1.0
1980-05-12,36.75,37.25,36.25,36.5,53700,1.62872418181436,1.65088369449211,1.60656466913662,1.61764442547549,1211669.24518895,0.0,1.0
1980-05-13,37.75,38.25,36.88,36.88,71300,1.67304320716986,1.6952027198476,1.63448565511058,1.63448565511058,1608789.89165683,0.0,1.0
1980-05-14,38.0,38.38,37.88,37.88,128400,1.68412296350873,1.70096419314382,1.67880468046607,1.67880468046607,2897175.62536799,0.0,1.0
1980-05-15,38.13,38.38,38.0,38.0,85400,1.68988443680494,1.70096419314382,1.68412296350873,1.68412296350873,1926937.68229305,0.0,1.0
1980-05-16,38.25,38.38,38.0,38.13,48100,1.6952027198476,1.70096419314382,1.68412296350873,1.68988443680494,1085312.67585826,0.0,1.0
1980-05-19,38.38,38.63,38.13,38.25,91800,1.70096419314382,1.71204394948269,1.68988443680494,1.6952027198476,2071345.19009954,0.0,1.0
1980-05-20,39.25,39.25,38.63,38.63,142500,1.7395217452031,1.7395217452031,1.71204394948269,1.71204394948269,3215323.41600419,0.0,1.0
1980-05-21,38.75,38.88,38.38,38.88,171100,1.71736223252535,1.72312370582156,1.70096419314382,1.72312370582156,3860644.46651451,0.0,1.0
1980-05-22,40.25,40.5,39.0,39.0,183600,1.78384077055859,1.79492052689746,1.72844198886422,1.72844198886422,4142690.38019909,0.0,1.0
1980-05-23,41.13,41.5,40.5,40.5,253200,1.82284151287142,1.83923955225296,1.79492052689746,1.79492052689746,5713122.02759483,0.0,1.0
1980-05-27,40.38,41.13,40.38,41.13,132900,1.7896022438548,1.82284151287142,1.7896022438548,1.82284151287142,2998712.15429445,0.0,1.0
1980-05-28,40.13,40.38,39.75,40.38,62000,1.77852248751593,1.7896022438548,1.76168125788084,1.7896022438548,1398947.73187551,0.0,1.0
1980-05-29,39.13,40.0,39.13,40.0,72500,1.73420346216044,1.77276101421972,1.73420346216044,1.77276101421972,1635866.29937055,0.0,1.0
1980-05-30,39.38,39.38,38.5,39.13,108200,1.74528321849931,1.74528321849931,1.70628247618648,1.73420346216044,2441389.42885371,0.0,1.0
1980-06-02,39.38,39.63,38.88,39.38,76800,1.74528321849931,1.75636297483818,1.72312370582156,1.74528321849931,1732890.09367805,0.0,1.0
1980-06-03,39.38,39.63,39.25,39.38,45600,1.74528321849931,1.75636297483818,1.7395217452031,1.74528321849931,1028903.49312134,0.0,1.0
1980-06-04,40.25,40.25,39.38,39.38,112400,1.78384077055859,1.78384077055859,1.74528321849931,1.74528321849931,2536156.85585173,0.0,1.0
1980-06-05,40.13,40.63,40.0,40.25,127400,1.77852248751593,1.80068200019368,1.77276101421972,1.78384077055859,2874611.95227323,0.0,1.0
1980-06-06,40.63,40.75,39.0,40.13,98700,1.80068200019368,1.80600028323634,1.72844198886422,1.77852248751593,2227034.53445343,0.0,1.0
1980-06-09,39.88,40.75,39.88,40.63,130400,1.76744273117706,1.80600028323634,1.76744273117706,1.80068200019368,2942302.97155752,0.0,1.0
1980-06-10,40.13,40.25,39.5,39.88,106500,1.77852248751593,1.78384077055859,1.75060150154197,1.76744273117706,2403031.18459261,0.0,1.0
1980-06-11,41.0,41.0,40.0,40.13,205800,1.81708003957521,1.81708003957521,1.77276101421972,1.77852248751593,4643603.9229029,0.0,1.0
1980-06-12,40.75,41.0,40.63,41.0,136600,1.80600028323634,1.81708003957521,1.80068200019368,1.81708003957521,3082197.74474507,0.0,1.0
1980-06-13,41.88,41.88,40.75,40.75,256000,1.85608078188804,1.85608078188804,1.80600028323634,1.80600028323634,5776300.31226018,0.0,1.0
1980-06-16,42.25,42.38,41.63,41.88,252100,1.87247882126958,1.87824029456579,1.84500102554917,1.85608078188804,5688301.98719057,0.0,1.0
1980-06-17,42.5,43.25,42.25,42.25,457500,1.88355857760845,1.91679784662507,1.87247882126958,1.87247882126958,10322880.4408556,0.0,1.0
1980-06-18,42.63,42.75,42.0,42.5,223600,1.88932005090466,1.89463833394732,1.8613990649307,1.88355857760845,5045237.30398975,0.0,1.0
1980-06-19,41.88,42.75,41.75,42.63,108000,1.85608078188804,1.89463833394732,1.85031930859183,1.88932005090466,2436876.69423476,0.0,1.0
1980-06-20,41.88,41.88,41.5,41.88,76400,1.85608078188804,1.85608078188804,1.83923955225296,1.85608078188804,1723864.62444015,0.0,1.0
1980-06-23,41.88,42.38,41.63,41.88,180000,1.85608078188804,1.87824029456579,1.84500102554917,1.85608078188804,4061461.15705794,0.0,1.0
1980-06-24,42.38,42.75,41.5,41.88,105500,1.87824029456579,1.89463833394732,1.83923955225296,1.85608078188804,2380467.51149784,0.0,1.0
1980-06-25,42.38,42.75,42.38,42.38,236700,1.87824029456579,1.89463833394732,1.87824029456579,1.87824029456579,5340821.42153118,0.0,1.0
1980-06-26,42.5,43.0,42.13,42.38,1475200,1.88355857760845,1.90571809028619,1.86716053822692,1.87824029456579,33285930.5493992,0.0,1.0
1980-06-27,42.38,42.75,42.38,42.5,500300,1.87824029456579,1.89463833394732,1.87824029456579,1.88355857760845,11288605.6493116,0.0,1.0
1980-06-30,41.88,42.38,41.75,42.38,133600,1.85608078188804,1.87824029456579,1.85031930859183,1.87824029456579,3014506.72546078,0.0,1.0
1980-07-01,41.63,41.75,41.63,41.75,100400,1.84500102554917,1.85031930859183,1.84500102554917,1.85031930859183,2265392.77871453,0.0,1.0
1980-07-02,41.5,41.88,41.0,41.63,93900,1.83923955225296,1.85608078188804,1.81708003957521,1.84500102554917,2118728.90359855,0.0,1.0
1980-07-03,42.38,42.38,41.5,41.5,134000,1.87824029456579,1.87824029456579,1.83923955225296,1.83923955225296,3023532.19469868,0.0,1.0
1980-07-07,43.88,44.0,42.25,42.38,122000,1.94471883259903,1.95003711564169,1.87247882126958,1.87824029456579,2752768.11756149,0.0,1.0
1980-07-08,43.0,43.75,42.75,43.75,207800,1.90571809028619,1.93895735930281,1.89463833394732,1.93895735930281,4688731.26909245,0.0,1.0
1980-07-09,43.38,44.38,43.0,43.0,172900,1.92255931992128,1.96687834527678,1.90571809028619,1.90571809028619,3901259.0780851,0.0,1.0
1980-07-10,43.38,43.75,43.13,43.38,188100,1.92255931992128,1.93895735930281,1.91147956358241,1.92255931992128,4244226.90912554,0.0,1.0
1980-07-11,43.25,43.38,43.0,43.38,64300,1.91679784662507,1.92255931992128,1.90571809028619,1.92255931992128,1450844.17999347,0.0,1.0
1980-07-14,43.75,43.88,42.5,43.25,72400,1.93895735930281,1.94471883259903,1.88355857760845,1.91679784662507,1633609.93206108,0.0,1.0
1980-07-15,43.25,44.25,43.13,43.75,132100,1.91679784662507,1.96111687198056,1.91147956358241,1.93895735930281,2980661.21581862,0.0,1.0
1980-07-16,43.13,43.5,43.0,43.25,37700,1.91147956358241,1.92787760296394,1.90571809028619,1.91679784662507,850650.475672688,0.0,1.0
1980-07-17,43.25,43.38,43.0,43.13,114900,1.91679784662507,1.92255931992128,1.90571809028619,1.91147956358241,2592566.03858864,0.0,1.0
1980-07-18,44.25,44.25,43.38,43.38,203600,1.96111687198056,1.96111687198056,1.92255931992128,1.92255931992128,4593963.84209442,0.0,1.0
1980-07-21,45.0,45.25,44.0,44.25,174600,1.99435614099718,2.00543589733605,1.95003711564169,1.96111687198056,3939617.3223462,0.0,1.0
1980-07-22,44.63,45.63,44.5,45.0,190200,1.97795810161565,2.02227712697114,1.97219662831943,1.99435614099718,4291610.62262454,0.0,1.0
1980-07-23,44.75,45.0,44.5,44.63,90200,1.98327638465831,1.99435614099718,1.97219662831943,1.97795810161565,2035243.31314792,0.0,1.0
1980-07-24,44.63,45.0,44.63,44.75,114300,1.97795810161565,1.99435614099718,1.97795810161565,1.98327638465831,2579027.83473178,0.0,1.0
1980-07-25,43.75,44.63,43.5,44.63,96200,1.93895735930281,1.97795810161565,1.92787760296394,1.97795810161565,2170625.35171652,0.0,1.0
1980-07-28,43.63,43.75,43.25,43.75,81200,1.93363907626016,1.93895735930281,1.91679784662507,1.93895735930281,1832170.25529502,0.0,1.0
1980-07-29,43.75,43.88,43.38,43.63,56100,1.93895735930281,1.94471883259903,1.92255931992128,1.93363907626016,1265822.06061639,0.0,1.0
1980-07-30,43.25,44.0,43.0,43.75,953600,1.91679784662507,1.95003711564169,1.90571809028619,1.93895735930281,21516718.6631691,0.0,1.0
1980-07-31,43.0,43.13,42.5,43.13,70300,1.90571809028619,1.91147956358241,1.88355857760845,1.91147956358241,1586226.21856207,0.0,1.0
1980-08-01,42.88,43.0,42.38,43.0,306000,1.90039980724354,1.90571809028619,1.87824029456579,1.90571809028619,6904483.96699847,0.0,1.0
1980-08-04,43.75,44.0,42.88,42.88,135900,1.93895735930281,1.95003711564169,1.90039980724354,1.90039980724354,3066403.17357875,0.0,1.0
1980-08-05,44.13,44.5,43.75,43.75,164700,1.9557985889379,1.97219662831943,1.93895735930281,1.93895735930281,3716236.95870801,0.0,1.0
1980-08-06,45.25,45.25,43.75,44.13,163100,2.00543589733605,2.00543589733605,1.93895735930281,1.9557985889379,3680135.08175639,0.0,1.0
1980-08-07,47.0,47.0,45.75,45.75,275100,2.08299419170817,2.08299419170817,2.0275954100138,2.0275954100138,6207266.46837019,0.0,1.0
1980-08-08,47.5,48.25,47.5,47.5,238600,2.10515370438591,2.13839297340253,2.10515370438591,2.10515370438591,5383692.40041124,0.0,1.0
1980-08-11,48.0,48.0,47.0,47.5,88900,2.12731321706366,2.12731321706366,2.08299419170817,2.10515370438591,2005910.53812472,0.0,1.0
1980-08-12,48.0,49.0,47.5,48.0,137600,2.12731321706366,2.17163224241915,2.10515370438591,2.12731321706366,3104761.41783984,0.0,1.0
1980-08-13,48.13,48.38,47.63,48.0,149900,2.13307469035987,2.14415444669875,2.11091517768213,2.12731321706366,3382294.59690547,0.0,1.0
1980-08-14,48.5,48.88,47.75,48.13,209000,2.14947272974141,2.16631395937649,2.11623346072479,2.13307469035987,4715807.67680615,0.0,1.0
1980-08-15,49.5,49.5,48.25,48.5,88900,2.1937917550969,2.1937917550969,2.13839297340253,2.14947272974141,2005910.53812472,0.0,1.0
1980-08-18,47.0,49.0,46.88,49.0,154800,2.08299419170817,2.17163224241915,2.07767590866551,2.17163224241915,3492856.59506981,0.0,1.0
1980-08-19,46.38,47.38,46.25,47.0,176500,2.05551639598776,2.09983542134325,2.04975492269155,2.08299419170817,3982488.30122625,0.0,1.0
1980-08-20,46.88,46.88,45.75,46.38,108100,2.07767590866551,2.07767590866551,2.0275954100138,2.05551639598776,2439133.06154423,0.0,1.0
1980-08-21,47.38,47.38,46.5,46.88,73000,2.09983542134325,2.09983542134325,2.06083467903042,2.07767590866551,1647148.13591794,0.0,1.0
1980-08-22,46.75,47.63,46.75,47.38,82200,2.07191443536929,2.11091517768213,2.07191443536929,2.09983542134325,1854733.92838979,0.0,1.0
1980-08-25,46.13,46.63,46.0,46.63,228400,2.04443663964889,2.06659615232663,2.03867516635267,2.06659615232663,5153542.93484461,0.0,1.0
1980-08-26,45.5,46.63,45.5,46.13,250500,2.01651565367493,2.06659615232663,2.01651565367493,2.04443663964889,5652200.11023895,0.0,1.0
1980-08-27,45.0,45.63,44.88,45.5,150500,1.99435614099718,2.02227712697114,1.98903785795452,2.01651565367493,3395832.80076233,0.0,1.0
1980-08-28,44.5,45.0,44.5,45.0,64500,1.97219662831943,1.99435614099718,1.97219662831943,1.99435614099718,1455356.91461243,0.0,1.0
1980-08-29,44.75,45.0,44.13,44.5,228000,1.98327638465831,1.99435614099718,1.9557985889379,1.97219662831943,5144517.46560671,0.0,1.0
1980-09-02,45.38,45.38,44.5,44.75,57000,2.01119737063227,2.01119737063227,1.97219662831943,1.98327638465831,1286129.36640168,0.0,1.0
1980-09-03,45.75,45.88,45.25,45.38,109800,2.0275954100138,2.03335688331001,2.00543589733605,2.01119737063227,2477491.30580534,0.0,1.0
1980-09-04,45.25,46.63,44.75,45.75,148200,2.00543589733605,2.06659615232663,1.98327638465831,2.0275954100138,3343936.35264437,0.0,1.0
1980-09-05,44.5,44.88,44.38,44.88,114100,1.97219662831943,1.98903785795452,1.96687834527678,1.98903785795452,2574515.10011284,0.0,1.0
1980-09-08,44.0,44.88,44.0,44.5,520600,1.95003711564169,1.98903785795452,1.95003711564169,1.97219662831943,11746648.2131353,0.0,1.0
1980-09-09,44.63,44.75,44.0,44.0,308300,1.97795810161565,1.98327638465831,1.95003711564169,1.95003711564169,6956380.41511644,0.0,1.0
1980-09-10,44.5,44.75,44.5,44.63,43600,1.97219662831943,1.98327638465831,1.97219662831943,1.97795810161565,983776.146931812,0.0,1.0
1980-09-11,44.75,44.88,44.5,44.5,55300,1.98327638465831,1.98903785795452,1.97219662831943,1.97219662831943,1247771.12214057,0.0,1.0
1980-09-12,44.63,44.88,44.5,44.75,73600,1.97795810161565,1.98903785795452,1.97219662831943,1.98327638465831,1660686.3397748,0.0,1.0
1980-09-15,44.5,44.75,44.5,44.63,87100,1.97219662831943,1.98327638465831,1.97219662831943,1.97795810161565,1965295.92655415,0.0,1.0
1980-09-16,45.5,46.0,44.63,44.63,149300,2.01651565367493,2.03867516635267,1.97795810161565,1.97795810161565,3368756.3930486,0.0,1.0
1980-09-17,47.38,47.88,46.0,46.0,173200,2.09983542134325,2.121994934021,2.03867516635267,2.03867516635267,3908028.18001353,0.0,1.0
1980-09-18,47.0,48.0,46.88,47.38,133500,2.08299419170817,2.12731321706366,2.07767590866551,2.09983542134325,3012250.35815129,0.0,1.0
1980-09-19,47.25,48.0,46.88,47.0,113200,2.09407394804704,2.12731321706366,2.07767590866551,2.08299419170817,2554207.79432754,0.0,1.0
1980-09-22,47.38,47.75,47.0,47.25,66900,2.09983542134325,2.11623346072479,2.08299419170817,2.09407394804704,1509509.73003987,0.0,1.0
1980-09-23,46.75,47.63,46.75,47.38,166700,2.07191443536929,2.11091517768213,2.07191443536929,2.09983542134325,3761364.30489755,0.0,1.0
1980-09-24,46.63,47.13,46.63,46.75,255100,2.06659615232663,2.08875566500438,2.06659615232663,2.07191443536929,5755993.00647489,0.0,1.0
1980-09-25,45.63,46.75,45.63,46.63,252100,2.02227712697114,2.07191443536929,2.02227712697114,2.06659615232663,5688301.98719058,0.0,1.0
1980-09-26,45.5,45.88,45.25,45.63,44500,2.01651565367493,2.03335688331001,2.00543589733605,2.02227712697114,1004083.4527171,0.0,1.0
1980-09-29,44.88,45.25,44.75,45.25,154700,1.98903785795452,2.00543589733605,1.98327638465831,2.00543589733605,3490600.22776035,0.0,1.0
1980-09-30,45.13,45.63,44.88,44.88,149900,2.00011761429339,2.02227712697114,1.98903785795452,1.98903785795452,3382294.59690547,0.0,1.0
1980-10-01,45.13,45.5,44.75,45.13,117400,2.00011761429339,2.01651565367493,1.98327638465831,2.00011761429339,2648975.22132557,0.0,1.0
1980-10-02,44.75,45.13,44.63,45.13,163600,1.98327638465831,2.00011761429339,1.97795810161565,2.00011761429339,3691416.91830376,0.0,1.0
1980-10-03,45.0,45.63,44.63,44.75,124000,1.99435614099718,2.02227712697114,1.97795810161565,1.98327638465831,2797895.46375102,0.0,1.0
1980-10-06,44.75,45.13,44.63,45.0,115400,1.98327638465831,2.00011761429339,1.97795810161565,1.99435614099718,2603847.87513603,0.0,1.0
1980-10-07,44.75,45.0,44.75,44.75,158600,1.98327638465831,1.99435614099718,1.98327638465831,1.98327638465831,3578598.55282993,0.0,1.0
1980-10-08,45.0,45.25,44.75,44.75,100000,1.99435614099718,2.00543589733605,1.98327638465831,1.98327638465831,2256367.30947663,0.0,1.0
1980-10-09,45.0,45.13,44.75,45.0,91300,1.99435614099718,2.00011761429339,1.98327638465831,1.99435614099718,2060063.35355216,0.0,1.0
1980-10-10,43.88,44.88,43.75,44.88,168100,1.94471883259903,1.98903785795452,1.93895735930281,1.98903785795452,3792953.44723021,0.0,1.0
1980-10-13,44.0,44.38,43.63,43.88,55100,1.95003711564169,1.96687834527678,1.93363907626016,1.94471883259903,1243258.38752162,0.0,1.0
1980-10-14,43.75,44.38,43.75,44.0,167400,1.93895735930281,1.96687834527678,1.93895735930281,1.95003711564169,3777158.87606388,0.0,1.0
1980-10-15,44.25,44.5,43.63,43.75,73100,1.96111687198056,1.97219662831943,1.93363907626016,1.93895735930281,1649404.50322742,0.0,1.0
1980-10-16,43.13,44.88,43.0,44.25,75700,1.91147956358241,1.98903785795452,1.90571809028619,1.96111687198056,1708070.05327381,0.0,1.0
1980-10-17,43.88,44.13,43.38,43.38,105100,1.94471883259903,1.9557985889379,1.92255931992128,1.92255931992128,2371442.04225994,0.0,1.0
1980-10-20,43.0,43.75,42.25,43.75,208500,1.90571809028619,1.93895735930281,1.87247882126958,1.93895735930281,4704525.84025878,0.0,1.0
1980-10-21,41.63,43.0,41.5,43.0,138800,1.84500102554917,1.90571809028619,1.83923955225296,1.90571809028619,3131837.82555356,0.0,1.0
1980-10-22,42.0,42.13,41.75,41.75,290500,1.8613990649307,1.86716053822692,1.85031930859183,1.85031930859183,6554747.03402961,0.0,1.0
1980-10-23,40.75,42.0,40.38,42.0,160500,1.80600028323634,1.8613990649307,1.7896022438548,1.8613990649307,3621469.53170998,0.0,1.0
1980-10-24,41.75,41.75,40.38,40.75,114000,1.85031930859183,1.85031930859183,1.7896022438548,1.80600028323634,2572258.73280335,0.0,1.0
1980-10-27,41.13,42.0,41.13,41.75,102600,1.82284151287142,1.8613990649307,1.82284151287142,1.85031930859183,2315032.85952302,0.0,1.0
1980-10-28,40.5,41.25,40.25,41.13,255700,1.79492052689746,1.82815979591408,1.78384077055859,1.82284151287142,5769531.21033175,0.0,1.0
1980-10-29,40.13,40.5,40.0,40.5,91100,1.77852248751593,1.79492052689746,1.77276101421972,1.79492052689746,2055550.61893321,0.0,1.0
1980-10-30,39.5,40.0,39.38,40.0,80700,1.75060150154197,1.77276101421972,1.74528321849931,1.77276101421972,1820888.41874764,0.0,1.0
1980-10-31,39.75,40.25,39.13,39.5,252700,1.76168125788084,1.78384077055859,1.73420346216044,1.75060150154197,5701840.19104745,0.0,1.0
1980-11-03,40.0,40.25,39.5,39.75,99300,1.77276101421972,1.78384077055859,1.75060150154197,1.76168125788084,2240572.73831029,0.0,1.0
1980-11-04,40.0,40.0,40.0,40.0,0,1.77276101421972,1.77276101421972,1.77276101421972,1.77276101421972,0,0.0,1.0
1980-11-05,41.0,41.88,40.75,40.75,262800,1.81708003957521,1.85608078188804,1.80600028323634,1.80600028323634,5929733.28930458,0.0,1.0
1980-11-06,39.63,41.13,39.63,41.0,178600,1.75636297483818,1.82284151287142,1.75636297483818,1.81708003957521,4029872.01472527,0.0,1.0
1980-11-07,40.13,40.13,39.13,39.63,128400,1.77852248751593,1.77852248751593,1.73420346216044,1.75636297483818,2897175.62536799,0.0,1.0
1980-11-10,39.63,40.13,39.5,40.13,89700,1.75636297483818,1.77852248751593,1.75060150154197,1.77852248751593,2023961.47660054,0.0,1.0
1980-11-11,39.63,39.88,39.25,39.63,247500,1.75636297483818,1.76744273117706,1.7395217452031,1.75636297483818,5584509.09095467,0.0,1.0
1980-11-12,41.25,41.25,39.5,39.63,310700,1.82815979591408,1.82815979591408,1.75060150154197,1.75636297483818,7010533.23054389,0.0,1.0
1980-11-13,42.0,42.0,40.88,41.25,253500,1.8613990649307,1.8613990649307,1.81176175653255,1.82815979591408,5719891.12952326,0.0,1.0
1980-11-14,42.38,43.13,41.0,42.0,411300,1.87824029456579,1.91147956358241,1.81708003957521,1.8613990649307,9280438.74387737,0.0,1.0
1980-11-17,43.75,43.75,41.38,42.38,148400,1.93895735930281,1.93895735930281,1.8339212692103,1.87824029456579,3348449.08726332,0.0,1.0
1980-11-18,45.0,45.75,44.0,44.0,168800,1.99435614099718,2.0275954100138,1.95003711564169,1.95003711564169,3808748.01839655,0.0,1.0
1980-11-19,43.38,44.38,43.25,44.38,166700,1.92255931992128,1.96687834527678,1.91679784662507,1.96687834527678,3761364.30489754,0.0,1.0
1980-11-20,43.25,43.5,42.88,43.38,107800,1.91679784662507,1.92787760296394,1.90039980724354,1.92255931992128,2432363.9596158,0.0,1.0
1980-11-21,42.5,43.25,42.5,43.25,97700,1.88355857760845,1.91679784662507,1.88355857760845,1.91679784662507,2204470.86135866,0.0,1.0
1980-11-24,42.13,42.25,41.13,42.25,112200,1.86716053822692,1.87247882126958,1.82284151287142,1.87247882126958,2531644.12123277,0.0,1.0
1980-11-25,42.38,42.5,42.0,42.13,83700,1.87824029456579,1.88355857760845,1.8613990649307,1.86716053822692,1888579.43803194,0.0,1.0
1980-11-26,41.75,42.88,41.63,42.38,88600,1.85031930859183,1.90039980724354,1.84500102554917,1.87824029456579,1999141.43619629,0.0,1.0
1980-11-28,41.5,41.75,41.38,41.75,35800,1.83923955225296,1.85031930859183,1.8339212692103,1.85031930859183,807779.496792631,0.0,1.0
1980-12-01,40.63,41.5,40.38,41.5,143400,1.80068200019368,1.83923955225296,1.7896022438548,1.83923955225296,3235630.72178948,0.0,1.0
1980-12-02,42.0,42.0,40.0,40.63,165200,1.8613990649307,1.8613990649307,1.77276101421972,1.80068200019368,3727518.79525539,0.0,1.0
1980-12-03,41.63,41.88,41.25,41.88,96200,1.84500102554917,1.85608078188804,1.82815979591408,1.85608078188804,2170625.35171652,0.0,1.0
1980-12-04,41.13,41.75,40.75,41.63,155700,1.82284151287142,1.85031930859183,1.80600028323634,1.84500102554917,3513163.90085512,0.0,1.0
1980-12-05,40.25,41.0,40.25,41.0,72800,1.78384077055859,1.81708003957521,1.78384077055859,1.81708003957521,1642635.40129898,0.0,1.0
1980-12-08,39.5,40.25,39.5,40.25,145700,1.75060150154197,1.78384077055859,1.75060150154197,1.78384077055859,3287527.16990745,0.0,1.0
1980-12-09,38.88,39.63,38.63,39.5,178600,1.72312370582156,1.75636297483818,1.71204394948269,1.75060150154197,4029872.01472527,0.0,1.0
1980-12-10,36.25,38.88,36.25,38.88,305400,1.60656466913662,1.72312370582156,1.60656466913662,1.72312370582156,6890945.76314161,0.0,1.0
1980-12-11,36.88,37.13,36.0,36.25,333700,1.63448565511058,1.64556541144945,1.59548491279774,1.60656466913662,7529497.7117235,0.0,1.0
1980-12-12,37.13,37.13,36.63,36.88,262300,1.64556541144945,1.64556541144945,1.62340589877171,1.63448565511058,5918451.4527572,0.0,1.0
1980-12-15,36.63,37.38,36.5,37.13,174400,1.62340589877171,1.65664516778832,1.61764442547549,1.64556541144945,3935104.58772723,0.0,1.0
1980-12-16,37.13,37.13,36.38,36.63,184700,1.64556541144945,1.64556541144945,1.61232614243283,1.62340589877171,4167510.42060334,0.0,1.0
1980-12-17,37.63,37.63,37.0,37.13,150800,1.6677249241272,1.6677249241272,1.63980393815324,1.64556541144945,3402601.90269075,0.0,1.0
1980-12-18,37.0,38.13,37.0,37.63,312000,1.63980393815324,1.68988443680494,1.63980393815324,1.6677249241272,7039866.00556707,0.0,1.0
1980-12-19,38.5,38.88,37.13,37.13,174400,1.70628247618648,1.72312370582156,1.64556541144945,1.64556541144945,3935104.58772723,0.0,1.0
1980-12-22,39.5,39.5,38.38,38.5,114000,1.75060150154197,1.75060150154197,1.70096419314382,1.70628247618648,2572258.73280336,0.0,1.0
1980-12-23,40.25,40.5,39.63,39.63,164100,1.78384077055859,1.79492052689746,1.75636297483818,1.75636297483818,3702698.75485115,0.0,1.0
1980-12-24,41.25,41.38,40.13,40.25,106600,1.82815979591408,1.8339212692103,1.77852248751593,1.78384077055859,2405287.55190209,0.0,1.0
1980-12-26,41.25,41.5,41.13,41.25,36300,1.82815979591408,1.83923955225296,1.82284151287142,1.82815979591408,819061.333340017,0.0,1.0
1980-12-29,41.25,41.63,41.25,41.25,119400,1.82815979591408,1.84500102554917,1.82815979591408,1.82815979591408,2694102.5675151,0.0,1.0
1980-12-30,41.5,41.63,41.38,41.38,55100,1.83923955225296,1.84500102554917,1.8339212692103,1.8339212692103,1243258.38752162,0.0,1.0
1980-12-31,42.0,42.0,41.38,41.5,103300,1.8613990649307,1.8613990649307,1.8339212692103,1.83923955225296,2330827.43068936,0.0,1.0
1981-01-02,42.0,42.25,41.38,42.0,105200,1.8613990649307,1.87247882126958,1.8339212692103,1.8613990649307,2373698.40956942,0.0,1.0
1981-01-05,42.13,42.25,42.0,42.0,128500,1.86716053822692,1.87247882126958,1.8613990649307,1.8613990649307,2899431.99267746,0.0,1.0
1981-01-06,44.38,44.5,42.5,42.5,745900,1.96687834527678,1.97219662831943,1.88355857760845,1.88355857760845,16830243.7613861,0.0,1.0
1981-01-07,43.13,43.5,42.63,43.5,494200,1.91147956358241,1.92787760296394,1.88932005090466,1.92787760296394,11150967.2434335,0.0,1.0
1981-01-08,42.5,43.5,42.5,43.13,423800,1.88355857760845,1.92787760296394,1.88355857760845,1.91147956358241,9562484.65756194,0.0,1.0
1981-01-09,42.38,43.13,42.13,42.5,146900,1.87824029456579,1.91147956358241,1.86716053822692,1.88355857760845,3314603.57762117,0.0,1.0
1981-01-12,42.25,43.0,42.25,42.38,126400,1.87247882126958,1.90571809028619,1.87247882126958,1.87824029456579,2852048.27917845,0.0,1.0
1981-01-13,42.0,42.25,42.0,42.25,153900,1.8613990649307,1.87247882126958,1.8613990649307,1.87247882126958,3472549.28928453,0.0,1.0
1981-01-14,43.38,43.5,42.0,42.0,429400,1.92255931992128,1.92787760296394,1.8613990649307,1.8613990649307,9688841.22689265,0.0,1.0
1981-01-15,43.5,43.63,43.25,43.38,81100,1.92787760296394,1.93363907626016,1.91679784662507,1.92255931992128,1829913.88798555,0.0,1.0
1981-01-16,43.25,43.63,43.25,43.5,119300,1.91679784662507,1.93363907626016,1.91679784662507,1.92787760296394,2691846.20020562,0.0,1.0
1981-01-19,42.88,43.25,42.88,43.25,118000,1.90039980724354,1.91679784662507,1.90039980724354,1.91679784662507,2662513.42518242,0.0,1.0
1981-01-20,42.0,43.0,42.0,42.88,104200,1.8613990649307,1.90571809028619,1.8613990649307,1.90039980724354,2351134.73647465,0.0,1.0
1981-01-21,41.5,41.88,40.5,41.88,149800,1.83923955225296,1.85608078188804,1.79492052689746,1.85608078188804,3380038.22959598,0.0,1.0
1981-01-22,41.25,41.75,41.0,41.5,117900,1.82815979591408,1.85031930859183,1.81708003957521,1.83923955225296,2660257.05787295,0.0,1.0
1981-01-23,41.38,41.5,41.13,41.25,115200,1.8339212692103,1.83923955225296,1.82284151287142,1.82815979591408,2599335.14051707,0.0,1.0
1981-01-26,40.75,41.5,40.75,41.38,57800,1.80600028323634,1.83923955225296,1.80600028323634,1.8339212692103,1304180.30487749,0.0,1.0
1981-01-27,42.0,42.13,41.0,41.0,194700,1.8613990649307,1.86716053822692,1.81708003957521,1.81708003957521,4393147.151551,0.0,1.0
1981-01-28,42.5,42.5,41.88,42.0,147000,1.88355857760845,1.88355857760845,1.85608078188804,1.8613990649307,3316859.94493064,0.0,1.0
1981-01-29,43.75,43.75,42.5,42.5,336900,1.93895735930281,1.93895735930281,1.88355857760845,1.88355857760845,7601701.46562678,0.0,1.0
1981-01-30,45.38,45.38,44.13,44.13,371200,2.01119737063227,2.01119737063227,1.9557985889379,1.9557985889379,8375635.45277724,0.0,1.0
1981-02-02,44.0,45.25,44.0,45.25,247500,1.95003711564169,2.00543589733605,1.95003711564169,2.00543589733605,5584509.09095465,0.0,1.0
1981-02-03,45.13,45.25,43.88,44.0,183600,2.00011761429339,2.00543589733605,1.94471883259903,1.95003711564169,4142690.3801991,0.0,1.0
1981-02-04,45.75,45.88,44.75,45.13,235000,2.0275954100138,2.03335688331001,1.98327638465831,2.00011761429339,5302463.17727008,0.0,1.0
1981-02-05,45.5,45.88,45.13,45.75,193000,2.01651565367493,2.03335688331001,2.00011761429339,2.0275954100138,4354788.90728989,0.0,1.0
1981-02-06,45.38,45.63,45.38,45.5,189400,2.01119737063227,2.02227712697114,2.01119737063227,2.01651565367493,4273559.68414873,0.0,1.0
1981-02-09,45.0,45.63,44.88,45.38,71500,1.99435614099718,2.02227712697114,1.98903785795452,2.01119737063227,1613302.62627579,0.0,1.0
1981-02-10,45.0,45.25,44.75,45.0,125400,1.99435614099718,2.00543589733605,1.98327638465831,1.99435614099718,2829484.60608369,0.0,1.0
1981-02-11,45.25,45.25,45.0,45.0,188300,2.00543589733605,2.00543589733605,1.99435614099718,1.99435614099718,4248739.6437445,0.0,1.0
1981-02-12,45.38,45.63,45.13,45.25,126800,2.01119737063227,2.02227712697114,2.00011761429339,2.00543589733605,2861073.74841636,0.0,1.0
1981-02-13,45.5,45.75,45.38,45.38,1252800,2.01651565367493,2.0275954100138,2.01119737063227,2.01119737063227,28267769.6531232,0.0,1.0
1981-02-17,45.5,45.63,45.38,45.5,1167500,2.01651565367493,2.02227712697114,2.01119737063227,2.01651565367493,26343088.3381396,0.0,1.0
1981-02-18,45.5,45.88,45.13,45.5,1681800,2.01651565367493,2.03335688331001,2.00011761429339,2.01651565367493,37947585.4107779,0.0,1.0
1981-02-19,44.38,45.0,44.38,45.0,200400,1.96687834527678,1.99435614099718,1.96687834527678,1.99435614099718,4521760.08819115,0.0,1.0
1981-02-20,44.25,44.63,44.13,44.38,84300,1.96111687198056,1.97795810161565,1.9557985889379,1.96687834527678,1902117.6418888,0.0,1.0
1981-02-23,46.75,47.38,44.38,44.38,590800,2.07191443536929,2.09983542134325,1.96687834527678,1.96687834527678,13330618.0643879,0.0,1.0
1981-02-24,46.75,47.25,46.63,46.75,350800,2.07191443536929,2.09407394804704,2.06659615232663,2.07191443536929,7915336.52164403,0.0,1.0
1981-02-25,48.5,48.5,46.75,46.75,326300,2.14947272974141,2.14947272974141,2.07191443536929,2.07191443536929,7362526.53082223,0.0,1.0
1981-02-26,48.75,49.38,48.63,48.63,579200,2.16055248608028,2.18847347205424,2.15523420303762,2.15523420303762,13068879.4564886,0.0,1.0
1981-02-27,48.75,49.25,48.63,48.75,298200,2.16055248608028,2.18271199875803,2.15523420303762,2.16055248608028,6728487.3168593,0.0,1.0
1981-03-02,48.63,48.88,48.13,48.75,224000,2.15523420303762,2.16631395937649,2.13307469035987,2.16055248608028,5054262.77322765,0.0,1.0
1981-03-03,47.75,48.75,47.63,48.63,201500,2.11623346072479,2.16055248608028,2.11091517768213,2.15523420303762,4546580.1285954,0.0,1.0
1981-03-04,48.5,48.63,47.75,47.75,263700,2.14947272974141,2.15523420303762,2.11623346072479,2.11623346072479,5950040.59508986,0.0,1.0
1981-03-05,48.13,48.88,48.0,48.5,291900,2.13307469035987,2.16631395937649,2.12731321706366,2.14947272974141,6586336.17636229,0.0,1.0
1981-03-06,49.0,49.0,48.13,48.13,355000,2.17163224241915,2.17163224241915,2.13307469035987,2.13307469035987,8010103.94864204,0.0,1.0
1981-03-09,50.0,50.5,48.75,49.0,545400,2.21595126777465,2.23811078045239,2.16055248608028,2.17163224241915,12306227.3058855,0.0,1.0
1981-03-10,49.5,50.63,49.5,50.0,613100,2.1937917550969,2.24387225374861,2.1937917550969,2.21595126777465,13833787.9744012,0.0,1.0
1981-03-11,49.13,49.88,48.88,49.5,227000,2.17739371571537,2.21063298473199,2.16631395937649,2.1937917550969,5121953.79251194,0.0,1.0
1981-03-12,50.13,50.25,49.25,49.25,189600,2.22171274107086,2.22703102411352,2.18271199875803,2.18271199875803,4278072.41876769,0.0,1.0
1981-03-13,50.5,51.38,50.38,50.38,347200,2.23811078045239,2.27711152276523,2.23279249740973,2.23279249740973,7834107.29850286,0.0,1.0
1981-03-16,51.88,51.88,50.13,50.5,218100,2.29927103544297,2.29927103544297,2.22171274107086,2.23811078045239,4921137.10196853,0.0,1.0
1981-03-17,50.5,52.0,50.5,51.88,245100,2.23811078045239,2.30458931848563,2.23811078045239,2.29927103544297,5530356.27552722,0.0,1.0
1981-03-18,50.0,50.75,49.88,50.5,233500,2.21595126777465,2.24919053679126,2.21063298473199,2.23811078045239,5268617.66762792,0.0,1.0
1981-03-19,48.75,50.13,48.75,50.0,202900,2.16055248608028,2.22171274107086,2.16055248608028,2.21595126777465,4578169.27092808,0.0,1.0
1981-03-20,49.25,49.63,48.5,48.75,3759200,2.18271199875803,2.19955322839311,2.14947272974141,2.16055248608028,84821359.8978453,0.0,1.0
1981-03-23,49.25,49.25,48.38,49.25,1628700,2.18271199875803,2.18271199875803,2.14415444669875,2.18271199875803,36749454.3694458,0.0,1.0
1981-03-24,49.63,50.13,49.5,49.5,205900,2.19955322839311,2.22171274107086,2.1937917550969,2.1937917550969,4645860.29021238,0.0,1.0
1981-03-25,51.5,51.5,49.38,49.63,202300,2.28242980580788,2.28242980580788,2.18847347205424,2.19955322839311,4564631.06707123,0.0,1.0
1981-03-26,50.13,51.5,50.13,51.5,229800,2.22171274107086,2.28242980580788,2.22171274107086,2.28242980580788,5185132.07717729,0.0,1.0
1981-03-27,49.75,50.38,49.63,50.13,256000,2.20487151143577,2.23279249740973,2.19955322839311,2.22171274107086,5776300.31226017,0.0,1.0
1981-03-30,49.5,50.25,49.5,49.75,79500,2.1937917550969,2.22703102411352,2.1937917550969,2.20487151143577,1793812.01103392,0.0,1.0
1981-03-31,49.5,50.0,49.38,49.5,195200,2.1937917550969,2.21595126777465,2.18847347205424,2.1937917550969,4404428.98809838,0.0,1.0
1981-04-01,50.38,50.5,49.63,49.63,181000,2.23279249740973,2.23811078045239,2.19955322839311,2.19955322839311,4084024.8301527,0.0,1.0
1981-04-02,50.63,50.75,50.25,50.38,169700,2.24387225374861,2.24919053679126,2.22703102411352,2.23279249740973,3829055.32418183,0.0,1.0
1981-04-03,50.5,51.25,50.38,50.63,202100,2.23811078045239,2.27135004946901,2.23279249740973,2.24387225374861,4560118.33245227,0.0,1.0
1981-04-06,48.75,50.38,48.63,50.38,170600,2.16055248608028,2.23279249740973,2.15523420303762,2.23279249740973,3849362.62996713,0.0,1.0
1981-04-07,48.13,48.88,48.0,48.75,171600,2.13307469035987,2.16631395937649,2.12731321706366,2.16055248608028,3871926.3030619,0.0,1.0
1981-04-08,48.0,48.38,47.75,48.13,229000,2.12731321706366,2.14415444669875,2.11623346072479,2.13307469035987,5167081.13870148,0.0,1.0
1981-04-09,48.63,48.63,47.63,48.0,177600,2.15523420303762,2.15523420303762,2.11091517768213,2.12731321706366,4007308.34163049,0.0,1.0
1981-04-10,47.75,48.75,47.5,48.63,196400,2.11623346072479,2.16055248608028,2.10515370438591,2.15523420303762,4431505.39581209,0.0,1.0
1981-04-13,46.88,47.5,46.63,47.5,200600,2.07767590866551,2.10515370438591,2.06659615232663,2.10515370438591,4526272.82281011,0.0,1.0
1981-04-14,46.75,47.0,46.5,46.88,223700,2.07191443536929,2.08299419170817,2.06083467903042,2.07767590866551,5047493.67129923,0.0,1.0
1981-04-15,47.63,47.88,47.13,47.13,210800,2.11091517768213,2.121994934021,2.08875566500438,2.08875566500438,4756422.28837673,0.0,1.0
1981-04-16,49.13,49.25,47.75,47.75,322900,2.17739371571537,2.18271199875803,2.11623346072479,2.11623346072479,7285810.04230002,0.0,1.0
1981-04-20,50.13,50.25,48.25,49.13,216800,2.22171274107086,2.22703102411352,2.13839297340253,2.17739371571537,4891804.32694533,0.0,1.0
1981-04-21,49.13,50.25,49.13,50.13,252900,2.17739371571537,2.22703102411352,2.17739371571537,2.22171274107086,5706352.92566638,0.0,1.0
1981-04-22,48.38,49.25,48.0,49.13,94000,2.14415444669875,2.18271199875803,2.12731321706366,2.17739371571537,2120985.27090803,0.0,1.0
1981-04-23,49.25,49.75,48.38,48.38,286500,2.18271199875803,2.20487151143577,2.14415444669875,2.14415444669875,6464492.34165053,0.0,1.0
1981-04-24,49.88,50.0,48.75,49.25,227300,2.21063298473199,2.21595126777465,2.16055248608028,2.18271199875803,5128722.89444037,0.0,1.0
1981-04-27,51.25,51.75,49.88,49.88,190200,2.27135004946901,2.29350956214676,2.21063298473199,2.21063298473199,4291610.62262455,0.0,1.0
1981-04-28,50.25,51.0,49.5,51.0,228300,2.22703102411352,2.26027029313014,2.1937917550969,2.26027029313014,5151286.56753514,0.0,1.0
1981-04-29,50.25,50.5,49.75,50.25,139700,2.22703102411352,2.23811078045239,2.20487151143577,2.22703102411352,3152145.13133885,0.0,1.0
1981-04-30,49.75,50.25,49.75,50.25,131600,2.20487151143577,2.22703102411352,2.20487151143577,2.22703102411352,2969379.37927125,0.0,1.0
1981-05-01,50.0,50.75,49.75,49.75,288300,2.21595126777465,2.24919053679126,2.20487151143577,2.20487151143577,6505106.95322111,0.0,1.0
1981-05-04,49.38,49.5,49.0,49.5,144000,2.18847347205424,2.1937917550969,2.17163224241915,2.1937917550969,3249168.92564634,0.0,1.0
1981-05-05,48.0,49.25,48.0,49.25,292000,2.12731321706366,2.18271199875803,2.12731321706366,2.18271199875803,6588592.54367175,0.0,1.0
1981-05-06,48.0,48.63,47.75,48.0,296600,2.12731321706366,2.15523420303762,2.11623346072479,2.12731321706366,6692385.43990768,0.0,1.0
1981-05-07,48.5,48.5,48.0,48.0,100200,2.14947272974141,2.14947272974141,2.12731321706366,2.12731321706366,2260880.04409558,0.0,1.0
1981-05-08,47.88,48.25,47.88,48.25,136700,2.121994934021,2.13839297340253,2.121994934021,2.13839297340253,3084454.11205455,0.0,1.0
1981-05-11,46.88,48.13,46.88,47.88,102800,2.07767590866551,2.13307469035987,2.07767590866551,2.121994934021,2319545.59414197,0.0,1.0
1981-05-12,48.0,48.0,46.75,46.88,237900,2.12731321706366,2.12731321706366,2.07191443536929,2.07767590866551,5367897.8292449,0.0,1.0
1981-05-13,48.0,48.25,47.75,48.0,184800,2.12731321706366,2.13839297340253,2.11623346072479,2.12731321706366,4169766.78791281,0.0,1.0
1981-05-14,48.5,48.75,47.75,48.0,158200,2.14947272974141,2.16055248608028,2.11623346072479,2.12731321706366,3569573.08359202,0.0,1.0
1981-05-15,48.75,48.88,48.5,48.5,69300,2.16055248608028,2.16631395937649,2.14947272974141,2.14947272974141,1563662.5454673,0.0,1.0
1981-05-18,49.13,49.5,48.5,48.75,160100,2.17739371571537,2.1937917550969,2.14947272974141,2.16055248608028,3612444.06247208,0.0,1.0
1981-05-19,48.63,49.0,48.25,49.0,76900,2.15523420303762,2.17163224241915,2.13839297340253,2.17163224241915,1735146.46098753,0.0,1.0
1981-05-20,46.63,48.0,46.5,48.0,44400,2.06659615232663,2.12731321706366,2.06083467903042,2.12731321706366,1001827.08540763,0.0,1.0
1981-05-21,47.25,47.5,46.63,46.63,139300,2.09407394804704,2.10515370438591,2.06659615232663,2.06659615232663,3143119.66210094,0.0,1.0
1981-05-22,47.0,47.5,46.63,47.25,94000,2.08299419170817,2.10515370438591,2.06659615232663,2.09407394804704,2120985.27090803,0.0,1.0
1981-05-26,47.25,47.5,47.0,47.0,95000,2.09407394804704,2.10515370438591,2.08299419170817,2.08299419170817,2143548.9440028,0.0,1.0
1981-05-27,47.38,47.5,46.88,47.25,121500,2.09983542134325,2.10515370438591,2.07767590866551,2.09407394804704,2741486.28101411,0.0,1.0
1981-05-28,48.0,48.38,47.38,47.38,186600,2.12731321706366,2.14415444669875,2.09983542134325,2.09983542134325,4210381.39948339,0.0,1.0
1981-05-29,49.13,49.13,48.38,48.38,153400,2.17739371571537,2.17739371571537,2.14415444669875,2.14415444669875,3461267.45273714,0.0,1.0
1981-06-01,49.63,50.25,49.38,49.38,318700,2.19955322839311,2.22703102411352,2.18847347205424,2.18847347205424,7191042.61530202,0.0,1.0
1981-06-02,50.0,50.25,49.63,49.63,139000,2.21595126777465,2.22703102411352,2.19955322839311,2.19955322839311,3136350.56017251,0.0,1.0
1981-06-03,51.13,51.38,50.0,50.0,406500,2.26603176642635,2.27711152276523,2.21595126777465,2.21595126777465,9172133.1130225,0.0,1.0
1981-06-04,52.13,52.63,51.75,51.75,385300,2.31035079178185,2.33251030445959,2.29350956214676,2.29350956214676,8693783.24341343,0.0,1.0
1981-06-05,53.0,53.75,52.25,52.25,285600,2.34890834384112,2.38214761285774,2.3156690748245,2.3156690748245,6444185.03586526,0.0,1.0
1981-06-08,52.88,53.38,52.63,53.0,233900,2.34359006079846,2.36574957347621,2.33251030445959,2.34890834384112,5277643.13686584,0.0,1.0
1981-06-09,53.25,53.75,53.0,53.0,244700,2.35998810018,2.38214761285774,2.34890834384112,2.34890834384112,5521330.8062893,0.0,1.0
1981-06-10,53.25,53.88,53.25,53.25,331200,2.35998810018,2.38790908615396,2.35998810018,2.35998810018,7473088.52898658,0.0,1.0
1981-06-11,55.0,55.0,53.13,53.25,286300,2.43754639455211,2.43754639455211,2.35466981713734,2.35998810018,6459979.60703159,0.0,1.0
1981-06-12,54.75,55.38,54.25,55.0,276200,2.42646663821324,2.4543876241872,2.40430712553549,2.43754639455211,6232086.50877444,0.0,1.0
1981-06-15,55.25,56.0,55.25,55.25,294000,2.44862615089098,2.4818654199076,2.44862615089098,2.44862615089098,6633719.8898613,0.0,1.0
1981-06-16,53.38,55.13,52.75,55.13,191700,2.36574957347621,2.44330786784832,2.33782858750225,2.44330786784832,4325456.1322667,0.0,1.0
1981-06-17,53.63,53.88,52.75,53.38,143600,2.37682932981508,2.38790908615396,2.33782858750225,2.36574957347621,3240143.45640844,0.0,1.0
1981-06-18,52.63,53.5,52.63,53.5,74400,2.33251030445959,2.37106785651887,2.33251030445959,2.37106785651887,1678737.27825061,0.0,1.0
1981-06-19,53.0,53.13,52.38,52.63,66700,2.34890834384112,2.35466981713734,2.32143054812072,2.33251030445959,1504996.99542091,0.0,1.0
1981-06-22,52.63,53.38,52.5,53.0,65400,2.33251030445959,2.36574957347621,2.32674883116338,2.34890834384112,1475664.22039772,0.0,1.0
1981-06-23,54.0,54.25,52.63,52.63,158300,2.39322736919662,2.40430712553549,2.33251030445959,2.33251030445959,3571829.4509015,0.0,1.0
1981-06-24,53.5,54.0,53.0,54.0,74300,2.37106785651887,2.39322736919662,2.34890834384112,2.39322736919662,1676480.91094114,0.0,1.0
1981-06-25,52.75,53.75,52.75,53.5,92500,2.33782858750225,2.38214761285774,2.33782858750225,2.37106785651887,2087139.76126588,0.0,1.0
1981-06-26,53.0,53.25,52.5,52.75,56100,2.34890834384112,2.35998810018,2.32674883116338,2.33782858750225,1265822.06061639,0.0,1.0
1981-06-29,53.63,53.88,53.25,53.25,117500,2.37682932981508,2.38790908615396,2.35998810018,2.35998810018,2651231.58863504,0.0,1.0
1981-06-30,53.13,53.63,52.75,53.63,99800,2.35466981713734,2.37682932981508,2.33782858750225,2.37682932981508,2251854.57485767,0.0,1.0
1981-07-01,52.0,53.13,52.0,53.13,225100,2.30458931848563,2.35466981713734,2.30458931848563,2.35466981713734,5079082.81363189,0.0,1.0
1981-07-02,51.25,52.63,51.25,52.0,147500,2.27135004946901,2.33251030445959,2.27135004946901,2.30458931848563,3328141.78147803,0.0,1.0
1981-07-06,46.38,47.25,45.0,47.25,7493100,2.05551639598776,2.09407394804704,1.99435614099718,2.09407394804704,169071858.866393,0.0,1.0
1981-07-07,46.5,46.75,45.0,46.38,723400,2.06083467903042,2.07191443536929,1.99435614099718,2.05551639598776,16322561.1167539,0.0,1.0
1981-07-08,45.38,46.75,45.38,46.5,543600,2.01119737063227,2.07191443536929,2.01119737063227,2.06083467903042,12265612.6943149,0.0,1.0
1981-07-09,46.5,46.75,46.25,46.25,205400,2.06083467903042,2.07191443536929,2.04975492269155,2.04975492269155,4634578.45366499,0.0,1.0
1981-07-10,47.25,47.63,46.75,46.75,493900,2.09407394804704,2.11091517768213,2.07191443536929,2.07191443536929,11144198.1415051,0.0,1.0
1981-07-13,47.25,48.25,47.13,47.25,368300,2.09407394804704,2.13839297340253,2.08875566500438,2.09407394804704,8310200.80080242,0.0,1.0
1981-07-14,47.25,47.88,47.25,47.25,73200,2.09407394804704,2.121994934021,2.09407394804704,2.09407394804704,1651660.87053689,0.0,1.0
1981-07-15,46.88,47.0,45.75,47.0,275500,2.07767590866551,2.08299419170817,2.0275954100138,2.08299419170817,6216291.9376081,0.0,1.0
1981-07-16,47.0,47.25,46.63,46.88,277200,2.08299419170817,2.09407394804704,2.06659615232663,2.07767590866551,6254650.1818692,0.0,1.0
1981-07-17,46.25,46.88,45.75,46.88,207200,2.04975492269155,2.07767590866551,2.0275954100138,2.07767590866551,4675193.06523557,0.0,1.0
1981-07-20,45.25,46.25,45.0,46.25,191300,2.00543589733605,2.04975492269155,1.99435614099718,2.04975492269155,4316430.6630288,0.0,1.0
1981-07-21,45.25,45.75,44.63,45.25,432400,2.00543589733605,2.0275954100138,1.97795810161565,2.00543589733605,9756532.24617696,0.0,1.0
1981-07-22,44.75,45.38,43.88,45.25,179500,1.98327638465831,2.01119737063227,1.94471883259903,2.00543589733605,4050179.32051054,0.0,1.0
1981-07-23,44.5,44.88,43.5,44.75,304500,1.97219662831943,1.98903785795452,1.92787760296394,1.98327638465831,6870638.45735635,0.0,1.0
1981-07-24,45.5,45.5,44.38,44.5,275800,2.01651565367493,2.01651565367493,1.96687834527678,1.97219662831943,6223061.03953653,0.0,1.0
1981-07-27,45.5,46.25,45.5,45.5,106800,2.01651565367493,2.04975492269155,2.01651565367493,2.01651565367493,2409800.28652104,0.0,1.0
1981-07-28,45.75,45.75,45.25,45.5,106700,2.0275954100138,2.0275954100138,2.00543589733605,2.01651565367493,2407543.91921156,0.0,1.0
1981-07-29,44.75,45.88,44.5,45.75,246600,1.98327638465831,2.03335688331001,1.97219662831943,2.0275954100138,5564201.78516936,0.0,1.0
1981-07-30,44.88,45.0,44.25,44.75,203000,1.98903785795452,1.99435614099718,1.96111687198056,1.98327638465831,4580425.63823756,0.0,1.0
1981-07-31,45.5,45.5,44.88,44.88,121900,2.01651565367493,2.01651565367493,1.98903785795452,1.98903785795452,2750511.75025201,0.0,1.0
1981-08-03,45.63,45.63,44.63,45.5,293000,2.02227712697114,2.02227712697114,1.97795810161565,2.01651565367493,6611156.21676653,0.0,1.0
1981-08-04,45.63,45.63,44.75,45.63,200500,2.02227712697114,2.02227712697114,1.98327638465831,2.02227712697114,4524016.45550064,0.0,1.0
1981-08-05,47.13,47.88,45.88,45.88,550300,2.08875566500438,2.121994934021,2.03335688331001,2.03335688331001,12416789.3040499,0.0,1.0
1981-08-06,46.0,47.63,46.0,47.13,788600,2.03867516635267,2.11091517768213,2.03867516635267,2.08875566500438,17793712.6025327,0.0,1.0
1981-08-07,47.0,47.0,45.75,46.0,382400,2.08299419170817,2.08299419170817,2.0275954100138,2.03867516635267,8628348.59143861,0.0,1.0
1981-08-10,45.75,46.38,45.75,46.38,305500,2.0275954100138,2.05551639598776,2.0275954100138,2.05551639598776,6893202.1304511,0.0,1.0
1981-08-11,44.75,46.0,44.5,45.75,352100,1.98327638465831,2.03867516635267,1.97219662831943,2.0275954100138,7944669.2966672,0.0,1.0
1981-08-12,44.75,45.25,44.63,44.75,273400,1.98327638465831,2.00543589733605,1.97795810161565,1.98327638465831,6168908.22410909,0.0,1.0
1981-08-13,44.0,45.0,43.75,44.75,209200,1.95003711564169,1.99435614099718,1.93895735930281,1.98327638465831,4720320.4114251,0.0,1.0
1981-08-14,43.13,44.13,43.0,44.0,164800,1.91147956358241,1.9557985889379,1.90571809028619,1.95003711564169,3718493.32601748,0.0,1.0
1981-08-17,42.75,43.75,42.13,43.13,260400,1.89463833394732,1.93895735930281,1.86716053822692,1.91147956358241,5875580.47387715,0.0,1.0
1981-08-18,43.88,43.88,42.25,42.75,326500,1.94471883259903,1.94471883259903,1.87247882126958,1.89463833394732,7367039.26544119,0.0,1.0
1981-08-19,44.88,45.25,43.75,43.88,616500,1.98903785795452,2.00543589733605,1.93895735930281,1.94471883259903,13910504.4629234,0.0,1.0
1981-08-20,45.0,45.25,44.75,44.88,213900,1.99435614099718,2.00543589733605,1.98327638465831,1.98903785795452,4826369.67497051,0.0,1.0
1981-08-21,44.5,44.88,44.13,44.88,147300,1.97219662831943,1.98903785795452,1.9557985889379,1.98903785795452,3323629.04685908,0.0,1.0
1981-08-24,42.75,44.5,42.75,44.5,158400,1.89463833394732,1.97219662831943,1.89463833394732,1.97219662831943,3574085.81821098,0.0,1.0
1981-08-25,43.38,43.38,42.38,42.75,287600,1.92255931992128,1.92255931992128,1.87824029456579,1.89463833394732,6489312.38205479,0.0,1.0
1981-08-26,42.63,43.88,42.5,43.38,252000,1.88932005090466,1.94471883259903,1.88355857760845,1.92255931992128,5686045.61988111,0.0,1.0
1981-08-27,42.25,42.88,42.0,42.63,238800,1.87247882126958,1.90039980724354,1.8613990649307,1.88932005090466,5388205.13503017,0.0,1.0
1981-08-28,41.88,42.5,41.25,42.25,197300,1.85608078188804,1.88355857760845,1.82815979591408,1.87247882126958,4451812.70159739,0.0,1.0
1981-08-31,40.63,42.38,40.5,41.88,297600,1.80068200019368,1.87824029456579,1.79492052689746,1.85608078188804,6714949.11300243,0.0,1.0
1981-09-01,41.13,41.25,40.5,40.63,241300,1.82284151287142,1.82815979591408,1.79492052689746,1.80068200019368,5444614.31776711,0.0,1.0
1981-09-02,41.13,41.5,40.88,41.13,118200,1.82284151287142,1.83923955225296,1.81176175653255,1.82284151287142,2667026.15980138,0.0,1.0
1981-09-03,39.75,41.38,39.5,41.13,371900,1.76168125788084,1.8339212692103,1.75060150154197,1.82284151287142,8391430.0239436,0.0,1.0
1981-09-04,39.75,40.13,39.38,39.75,231900,1.76168125788084,1.77852248751593,1.74528321849931,1.76168125788084,5232515.79067631,0.0,1.0
1981-09-08,39.0,39.88,38.13,39.75,344900,1.72844198886422,1.76744273117706,1.68988443680494,1.76168125788084,7782210.85038491,0.0,1.0
1981-09-09,39.13,39.88,38.63,39.0,257600,1.73420346216044,1.76744273117706,1.71204394948269,1.72844198886422,5812402.18921179,0.0,1.0
1981-09-10,39.63,40.13,39.38,39.38,216000,1.75636297483818,1.77852248751593,1.74528321849931,1.74528321849931,4873753.38846953,0.0,1.0
1981-09-11,40.0,40.25,39.38,39.63,288100,1.77276101421972,1.78384077055859,1.74528321849931,1.75636297483818,6500594.21860215,0.0,1.0
1981-09-14,39.88,40.75,39.5,40.0,284900,1.76744273117706,1.80600028323634,1.75060150154197,1.77276101421972,6428390.4646989,0.0,1.0
1981-09-15,40.38,41.0,39.88,39.88,227300,1.7896022438548,1.81708003957521,1.76744273117706,1.76744273117706,5128722.89444039,0.0,1.0
1981-09-16,39.88,40.0,39.5,40.0,1808800,1.76744273117706,1.77276101421972,1.75060150154197,1.77276101421972,40813171.8938132,0.0,1.0
1981-09-17,39.5,40.5,39.5,39.88,1533300,1.75060150154197,1.79492052689746,1.75060150154197,1.76744273117706,34596879.9562051,0.0,1.0
1981-09-18,39.5,40.0,39.13,39.5,329700,1.75060150154197,1.77276101421972,1.73420346216044,1.75060150154197,7439243.01934444,0.0,1.0
1981-09-21,39.5,39.88,38.75,39.5,204600,1.75060150154197,1.76744273117706,1.71736223252535,1.75060150154197,4616527.51518918,0.0,1.0
1981-09-22,38.38,39.25,38.38,39.25,587100,1.70096419314382,1.7395217452031,1.70096419314382,1.7395217452031,13247132.4739373,0.0,1.0
1981-09-23,38.25,38.5,37.63,38.38,319100,1.6952027198476,1.70628247618648,1.6677249241272,1.70096419314382,7200068.08453994,0.0,1.0
1981-09-24,38.25,38.75,38.0,38.25,203600,1.6952027198476,1.71736223252535,1.68412296350873,1.6952027198476,4593963.84209443,0.0,1.0
1981-09-25,37.5,38.0,37.38,38.0,553900,1.66196345083098,1.68412296350873,1.65664516778832,1.68412296350873,12498018.5271911,0.0,1.0
1981-09-28,38.63,38.63,36.63,37.5,477400,1.71204394948269,1.71204394948269,1.62340589877171,1.66196345083098,10771897.5354414,0.0,1.0
1981-09-29,38.13,38.75,38.0,38.63,216400,1.68988443680494,1.71736223252535,1.68412296350873,1.71204394948269,4882778.85770744,0.0,1.0
1981-09-30,38.13,38.13,37.5,38.13,245300,1.68988443680494,1.68988443680494,1.66196345083098,1.68988443680494,5534869.01014618,0.0,1.0
1981-10-01,37.88,38.13,37.63,38.13,270800,1.67880468046607,1.68988443680494,1.6677249241272,1.68988443680494,6110242.67406271,0.0,1.0
1981-10-02,39.38,39.38,38.0,38.0,456200,1.74528321849931,1.74528321849931,1.68412296350873,1.68412296350873,10293547.6658324,0.0,1.0
1981-10-05,39.0,39.75,38.63,39.38,302400,1.72844198886422,1.76168125788084,1.71204394948269,1.74528321849931,6823254.74385734,0.0,1.0
1981-10-06,38.88,39.63,38.25,39.0,216600,1.72312370582156,1.75636297483818,1.6952027198476,1.72844198886422,4887291.59232639,0.0,1.0
1981-10-07,39.63,39.75,38.88,38.88,181500,1.75636297483818,1.76168125788084,1.72312370582156,1.72312370582156,4095306.66670009,0.0,1.0
1981-10-08,39.63,39.75,39.0,39.63,254500,1.75636297483818,1.76168125788084,1.72844198886422,1.75636297483818,5742454.80261803,0.0,1.0
1981-10-09,38.88,39.88,38.25,39.63,339400,1.72312370582156,1.76744273117706,1.6952027198476,1.75636297483818,7658110.6483637,0.0,1.0
1981-10-12,38.63,39.0,38.0,38.88,88900,1.71204394948269,1.72844198886422,1.68412296350873,1.72312370582156,2005910.53812472,0.0,1.0
1981-10-13,38.0,38.63,37.88,38.63,211400,1.68412296350873,1.71204394948269,1.67880468046607,1.71204394948269,4769960.49223359,0.0,1.0
1981-10-14,38.0,38.5,37.88,38.0,1438600,1.68412296350873,1.70628247618648,1.67880468046607,1.68412296350873,32460100.1141308,0.0,1.0
1981-10-15,38.0,38.38,38.0,38.0,1120800,1.68412296350873,1.70096419314382,1.68412296350873,1.68412296350873,25289364.8046141,0.0,1.0
1981-10-16,37.38,38.25,37.38,38.0,216700,1.65664516778832,1.6952027198476,1.65664516778832,1.68412296350873,4889547.95963587,0.0,1.0
1981-10-19,37.5,37.63,37.13,37.38,298100,1.66196345083098,1.6677249241272,1.64556541144945,1.65664516778832,6726230.94954985,0.0,1.0
1981-10-20,37.25,38.0,37.0,37.5,248600,1.65088369449211,1.68412296350873,1.63980393815324,1.66196345083098,5609329.1313589,0.0,1.0
1981-10-21,36.38,37.5,36.25,37.25,276300,1.61232614243283,1.66196345083098,1.60656466913662,1.65088369449211,6234342.87608393,0.0,1.0
1981-10-22,36.63,36.75,35.75,36.38,198800,1.62340589877171,1.62872418181436,1.58440515645887,1.61232614243283,4485658.21123952,0.0,1.0
1981-10-23,36.5,36.88,36.0,36.63,232200,1.61764442547549,1.63448565511058,1.59548491279774,1.62340589877171,5239284.89260473,0.0,1.0
1981-10-26,36.25,36.63,35.88,36.5,213900,1.60656466913662,1.62340589877171,1.59016662975509,1.61764442547549,4826369.6749705,0.0,1.0
1981-10-27,36.5,37.0,36.25,36.25,1036700,1.61764442547549,1.63980393815324,1.60656466913662,1.60656466913662,23391759.8973442,0.0,1.0
1981-10-28,36.5,36.75,36.25,36.5,1462600,1.61764442547549,1.62872418181436,1.60656466913662,1.61764442547549,33001628.2684052,0.0,1.0
1981-10-29,37.63,37.63,36.5,36.5,261600,1.6677249241272,1.6677249241272,1.61764442547549,1.61764442547549,5902656.88159085,0.0,1.0
1981-10-30,40.5,40.5,37.88,37.88,445600,1.79492052689746,1.79492052689746,1.67880468046607,1.67880468046607,10054372.7310279,0.0,1.0
1981-11-02,39.88,40.88,39.63,40.5,474700,1.76744273117706,1.81176175653255,1.75636297483818,1.79492052689746,10710975.6180855,0.0,1.0
1981-11-03,39.75,39.88,39.38,39.88,285900,1.76168125788084,1.76744273117706,1.74528321849931,1.76744273117706,6450954.13779369,0.0,1.0
1981-11-04,40.38,40.5,39.25,39.75,322600,1.7896022438548,1.79492052689746,1.7395217452031,1.76168125788084,7279040.94037162,0.0,1.0
1981-11-05,39.5,41.5,39.13,40.38,385300,1.75060150154197,1.83923955225296,1.73420346216044,1.7896022438548,8693783.24341345,0.0,1.0
1981-11-06,39.38,39.75,39.25,39.5,136300,1.74528321849931,1.76168125788084,1.7395217452031,1.75060150154197,3075428.64281665,0.0,1.0
1981-11-09,39.0,39.5,38.63,39.38,208000,1.72844198886422,1.75060150154197,1.71204394948269,1.74528321849931,4693244.0037114,0.0,1.0
1981-11-10,39.0,39.5,38.88,39.0,151600,1.72844198886422,1.75060150154197,1.72312370582156,1.72844198886422,3420652.84116657,0.0,1.0
1981-11-11,39.0,39.13,38.38,39.0,116600,1.72844198886422,1.73420346216044,1.70096419314382,1.72844198886422,2630924.28284975,0.0,1.0
1981-11-12,38.63,39.63,38.38,39.0,298200,1.71204394948269,1.75636297483818,1.70096419314382,1.72844198886422,6728487.31685931,0.0,1.0
1981-11-13,39.38,39.38,38.5,38.63,219000,1.74528321849931,1.74528321849931,1.70628247618648,1.71204394948269,4941444.40775382,0.0,1.0
1981-11-16,39.25,39.38,38.63,39.38,404700,1.7395217452031,1.74528321849931,1.71204394948269,1.74528321849931,9131518.5014519,0.0,1.0
1981-11-17,39.5,39.88,39.13,39.25,526300,1.75060150154197,1.76744273117706,1.73420346216044,1.7395217452031,11875261.1497755,0.0,1.0
1981-11-18,37.25,38.38,37.0,38.38,470500,1.65088369449211,1.70096419314382,1.63980393815324,1.70096419314382,10616208.1910875,0.0,1.0
1981-11-19,37.13,37.5,36.63,37.25,250400,1.64556541144945,1.66196345083098,1.62340589877171,1.65088369449211,5649943.74292948,0.0,1.0
1981-11-20,36.5,37.25,36.25,37.13,270000,1.61764442547549,1.65088369449211,1.60656466913662,1.64556541144945,6092191.7355869,0.0,1.0
1981-11-23,36.88,37.5,36.63,36.63,300600,1.63448565511058,1.66196345083098,1.62340589877171,1.62340589877171,6782640.13228674,0.0,1.0
1981-11-24,38.13,38.25,37.13,37.13,347900,1.68988443680494,1.6952027198476,1.64556541144945,1.64556541144945,7849901.86966921,0.0,1.0
1981-11-25,38.75,38.75,38.25,38.25,341500,1.71736223252535,1.71736223252535,1.6952027198476,1.6952027198476,7705494.36186269,0.0,1.0
1981-11-27,39.38,39.38,38.5,38.75,231200,1.74528321849931,1.74528321849931,1.70628247618648,1.71736223252535,5216721.21950997,0.0,1.0
1981-11-30,40.13,40.38,39.0,39.38,335000,1.77852248751593,1.7896022438548,1.72844198886422,1.74528321849931,7558830.48674671,0.0,1.0
1981-12-01,40.75,41.13,39.88,40.13,306400,1.80600028323634,1.82284151287142,1.76744273117706,1.77852248751593,6913509.43623637,0.0,1.0
1981-12-02,40.0,40.63,39.75,40.63,214200,1.77276101421972,1.80068200019368,1.76168125788084,1.80068200019368,4833138.77689893,0.0,1.0
1981-12-03,39.75,40.25,39.75,40.0,117600,1.76168125788084,1.78384077055859,1.76168125788084,1.77276101421972,2653487.95594452,0.0,1.0
1981-12-04,40.38,40.75,39.75,39.75,163800,1.7896022438548,1.80600028323634,1.76168125788084,1.76168125788084,3695929.65292272,0.0,1.0
1981-12-07,40.25,40.88,40.13,40.38,163300,1.78384077055859,1.81176175653255,1.77852248751593,1.7896022438548,3684647.81637533,0.0,1.0
1981-12-08,39.75,40.25,39.75,40.25,150700,1.76168125788084,1.78384077055859,1.76168125788084,1.78384077055859,3400345.53538129,0.0,1.0
1981-12-09,40.0,40.38,39.63,39.75,152500,1.77276101421972,1.7896022438548,1.75636297483818,1.76168125788084,3440960.14695185,0.0,1.0
1981-12-10,40.0,40.25,39.88,40.0,220600,1.77276101421972,1.78384077055859,1.76744273117706,1.77276101421972,4977546.28470543,0.0,1.0
1981-12-11,39.25,40.0,39.25,40.0,164900,1.7395217452031,1.77276101421972,1.7395217452031,1.77276101421972,3720749.69332695,0.0,1.0
1981-12-14,38.75,39.25,38.63,39.25,156000,1.71736223252535,1.7395217452031,1.71204394948269,1.7395217452031,3519933.00278354,0.0,1.0
1981-12-15,38.5,39.0,38.38,38.75,147500,1.70628247618648,1.72844198886422,1.70096419314382,1.71736223252535,3328141.78147802,0.0,1.0
1981-12-16,38.0,38.5,37.75,38.5,1837900,1.68412296350873,1.70628247618648,1.67304320716986,1.70628247618648,41469774.780871,0.0,1.0
1981-12-17,38.5,38.5,37.75,38.0,1108100,1.70628247618648,1.70628247618648,1.67304320716986,1.68412296350873,25002806.1563105,0.0,1.0
1981-12-18,38.25,39.0,38.25,38.5,186900,1.6952027198476,1.72844198886422,1.6952027198476,1.70628247618648,4217150.50141183,0.0,1.0
1981-12-21,38.5,38.75,38.25,38.25,173800,1.70628247618648,1.71736223252535,1.6952027198476,1.6952027198476,3921566.38387037,0.0,1.0
1981-12-22,38.0,38.88,37.88,38.5,215400,1.68412296350873,1.72312370582156,1.67880468046607,1.70628247618648,4860215.18461266,0.0,1.0
1981-12-23,37.13,38.13,37.0,38.0,353100,1.64556541144945,1.68988443680494,1.63980393815324,1.68412296350873,7967232.96976198,0.0,1.0
1981-12-24,37.88,37.88,37.13,37.13,123400,1.67880468046607,1.67880468046607,1.64556541144945,1.64556541144945,2784357.25989416,0.0,1.0
1981-12-28,37.63,38.0,37.63,37.88,130100,1.6677249241272,1.68412296350873,1.6677249241272,1.67880468046607,2935533.86962909,0.0,1.0
1981-12-29,37.13,38.0,37.13,37.63,194500,1.64556541144945,1.68412296350873,1.64556541144945,1.6677249241272,4388634.41693205,0.0,1.0
1981-12-30,37.25,37.88,37.13,37.13,210200,1.65088369449211,1.67880468046607,1.64556541144945,1.64556541144945,4742884.08451988,0.0,1.0
1981-12-31,37.25,37.75,37.25,37.25,152600,1.65088369449211,1.67304320716986,1.65088369449211,1.65088369449211,3443216.51426134,0.0,1.0
1982-01-04,38.25,38.25,37.5,37.5,275900,1.6952027198476,1.6952027198476,1.66196345083098,1.66196345083098,6225317.40684603,0.0,1.0
1982-01-05,37.25,37.88,37.13,37.88,344800,1.65088369449211,1.67880468046607,1.64556541144945,1.67880468046607,7779954.48307542,0.0,1.0
1982-01-06,37.13,37.5,36.75,37.25,197300,1.64556541144945,1.66196345083098,1.62872418181436,1.65088369449211,4451812.70159739,0.0,1.0
1982-01-07,37.0,37.38,36.5,37.13,225900,1.63980393815324,1.65664516778832,1.61764442547549,1.64556541144945,5097133.7521077,0.0,1.0
1982-01-08,37.0,37.38,37.0,37.0,84600,1.63980393815324,1.65664516778832,1.63980393815324,1.63980393815324,1908886.74381722,0.0,1.0
1982-01-11,36.13,37.25,36.13,37.0,164200,1.60124638609396,1.65088369449211,1.60124638609396,1.63980393815324,3704955.12216062,0.0,1.0
1982-01-12,36.38,36.75,36.13,36.13,142400,1.61232614243283,1.62872418181436,1.60124638609396,1.60124638609396,3213067.04869472,0.0,1.0
1982-01-13,36.0,36.75,35.75,36.38,227700,1.59548491279774,1.62872418181436,1.58440515645887,1.61232614243283,5137748.3636783,0.0,1.0
1982-01-14,36.13,36.38,35.88,36.0,197300,1.60124638609396,1.61232614243283,1.59016662975509,1.59548491279774,4451812.70159738,0.0,1.0
1982-01-15,36.0,36.25,35.63,36.13,179500,1.59548491279774,1.60656466913662,1.57908687341621,1.60124638609396,4050179.32051056,0.0,1.0
1982-01-18,36.38,36.38,35.38,36.0,136500,1.61232614243283,1.61232614243283,1.56800711707734,1.59548491279774,3079941.3774356,0.0,1.0
1982-01-19,35.5,36.25,35.25,36.25,108600,1.57332540012,1.60656466913662,1.56224564378112,1.60656466913662,2450414.89809162,0.0,1.0
1982-01-20,35.63,35.75,35.25,35.5,137700,1.57908687341621,1.58440515645887,1.56224564378112,1.57332540012,3107017.78514932,0.0,1.0
1982-01-21,35.75,36.0,35.38,35.63,176700,1.58440515645887,1.59548491279774,1.56800711707734,1.57908687341621,3987001.03584521,0.0,1.0
1982-01-22,36.0,36.25,35.63,35.75,87100,1.59548491279774,1.60656466913662,1.57908687341621,1.58440515645887,1965295.92655415,0.0,1.0
1982-01-25,35.38,36.38,35.38,36.0,81500,1.56800711707734,1.61232614243283,1.56800711707734,1.59548491279774,1838939.35722345,0.0,1.0
1982-01-26,35.5,35.88,35.38,35.38,65000,1.57332540012,1.59016662975509,1.56800711707734,1.56800711707734,1466638.75115981,0.0,1.0
1982-01-27,35.38,35.75,35.13,35.5,177600,1.56800711707734,1.58440515645887,1.55692736073847,1.57332540012,4007308.34163049,0.0,1.0
1982-01-28,36.13,36.25,35.63,35.63,189100,1.60124638609396,1.60656466913662,1.57908687341621,1.57908687341621,4266790.5822203,0.0,1.0
1982-01-29,36.25,36.38,35.75,36.13,241400,1.60656466913662,1.61232614243283,1.58440515645887,1.60124638609396,5446870.68507657,0.0,1.0
1982-02-01,35.88,36.25,35.88,36.25,178500,1.59016662975509,1.60656466913662,1.59016662975509,1.60656466913662,4027615.64741577,0.0,1.0
1982-02-02,36.25,36.75,35.88,35.88,198300,1.60656466913662,1.62872418181436,1.59016662975509,1.59016662975509,4474376.37469215,0.0,1.0
1982-02-03,35.63,36.38,35.63,36.25,129200,1.57908687341621,1.61232614243283,1.57908687341621,1.60656466913662,2915226.56384381,0.0,1.0
1982-02-04,35.75,36.0,35.63,35.63,109900,1.58440515645887,1.59548491279774,1.57908687341621,1.57908687341621,2479747.67311482,0.0,1.0
1982-02-05,36.13,36.25,35.63,35.75,172000,1.60124638609396,1.60656466913662,1.57908687341621,1.58440515645887,3880951.7722998,0.0,1.0
1982-02-08,35.0,36.0,35.0,36.0,307600,1.55116588744225,1.59548491279774,1.55116588744225,1.59548491279774,6940585.84395012,0.0,1.0
1982-02-09,35.25,35.5,35.0,35.0,386100,1.56224564378112,1.57332540012,1.55116588744225,1.55116588744225,8711834.18188929,0.0,1.0
1982-02-10,35.75,36.0,35.0,35.25,141800,1.58440515645887,1.59548491279774,1.55116588744225,1.56224564378112,3199528.84483786,0.0,1.0
1982-02-11,37.5,37.5,36.38,36.38,243500,1.66196345083098,1.66196345083098,1.61232614243283,1.61232614243283,5494254.3985756,0.0,1.0
1982-02-12,36.88,37.5,36.38,37.5,318400,1.63448565511058,1.66196345083098,1.61232614243283,1.66196345083098,7184273.51337358,0.0,1.0
1982-02-16,36.88,37.0,36.0,36.88,214300,1.63448565511058,1.63980393815324,1.59548491279774,1.63448565511058,4835395.14420841,0.0,1.0
1982-02-17,37.13,37.38,36.75,36.88,324300,1.64556541144945,1.65664516778832,1.62872418181436,1.63448565511058,7317399.18463271,0.0,1.0
1982-02-18,36.88,37.13,36.5,37.13,244900,1.63448565511058,1.64556541144945,1.61764442547549,1.64556541144945,5525843.54090826,0.0,1.0
1982-02-19,36.13,36.88,36.13,36.88,136500,1.60124638609396,1.63448565511058,1.60124638609396,1.63448565511058,3079941.3774356,0.0,1.0
1982-02-22,35.63,37.0,35.38,36.13,168400,1.57908687341621,1.63980393815324,1.56800711707734,1.60124638609396,3799722.54915865,0.0,1.0
1982-02-23,35.63,35.88,35.38,35.63,115100,1.57908687341621,1.59016662975509,1.56800711707734,1.57908687341621,2597078.7732076,0.0,1.0
1982-02-24,36.25,36.38,35.13,35.63,319000,1.60656466913662,1.61232614243283,1.55692736073847,1.57908687341621,7197811.71723043,0.0,1.0
1982-02-25,35.88,36.38,35.75,36.25,214400,1.59016662975509,1.61232614243283,1.58440515645887,1.60656466913662,4837651.51151788,0.0,1.0
1982-02-26,35.75,36.13,35.63,35.88,80700,1.58440515645887,1.60124638609396,1.57908687341621,1.59016662975509,1820888.41874764,0.0,1.0
1982-03-01,35.5,36.0,35.13,35.75,140900,1.57332540012,1.59548491279774,1.55692736073847,1.58440515645887,3179221.53905257,0.0,1.0
1982-03-02,34.5,35.88,34.38,35.5,246000,1.52900637476451,1.59016662975509,1.52368809172185,1.57332540012,5550663.58131249,0.0,1.0
1982-03-03,34.0,34.5,33.75,34.5,168100,1.50684686208676,1.52900637476451,1.49576710574789,1.52900637476451,3792953.44723021,0.0,1.0
1982-03-04,33.0,33.88,32.5,33.88,283100,1.46252783673127,1.5015285790441,1.44036832405352,1.5015285790441,6387775.85312832,0.0,1.0
1982-03-05,32.88,33.0,32.25,33.0,206700,1.45720955368861,1.46252783673127,1.42928856771465,1.46252783673127,4663911.22868818,0.0,1.0
1982-03-08,31.5,33.13,31.5,32.88,215300,1.39604929869803,1.46828931002748,1.39604929869803,1.45720955368861,4857958.81730317,0.0,1.0
1982-03-09,31.87,32.75,31.0,31.5,374000,1.41244733807956,1.45144808039239,1.37388978602028,1.39604929869803,8438813.73744258,0.0,1.0
1982-03-10,32.25,32.75,31.87,31.87,339300,1.42928856771465,1.45144808039239,1.41244733807956,1.41244733807956,7655854.28105418,0.0,1.0
1982-03-11,33.0,33.38,32.63,32.63,388500,1.46252783673127,1.47936906636635,1.44612979734973,1.44612979734973,8765986.99731668,0.0,1.0
1982-03-12,33.13,33.25,32.5,33.0,231500,1.46828931002748,1.47360759307014,1.44036832405352,1.46252783673127,5223490.32143839,0.0,1.0
1982-03-15,33.5,33.5,32.88,33.13,176600,1.48468734940901,1.48468734940901,1.45720955368861,1.46828931002748,3984744.66853573,0.0,1.0
1982-03-16,33.0,33.5,33.0,33.5,135900,1.46252783673127,1.48468734940901,1.46252783673127,1.48468734940901,3066403.17357873,0.0,1.0
1982-03-17,32.75,33.25,32.75,33.0,159400,1.45144808039239,1.47360759307014,1.45144808039239,1.46252783673127,3596649.49130575,0.0,1.0
1982-03-18,33.13,33.5,33.0,33.0,107100,1.46828931002748,1.48468734940901,1.46252783673127,1.46252783673127,2416569.38844947,0.0,1.0
1982-03-19,32.88,33.38,32.63,33.13,325600,1.45720955368861,1.47936906636635,1.44612979734973,1.46828931002748,7346731.95965589,0.0,1.0
1982-03-22,33.88,34.25,33.0,33.0,268300,1.5015285790441,1.51792661842563,1.46252783673127,1.46252783673127,6053833.49132579,0.0,1.0
1982-03-23,34.13,34.13,33.63,33.88,225100,1.51260833538297,1.51260833538297,1.49044882270523,1.5015285790441,5079082.8136319,0.0,1.0
1982-03-24,33.88,34.25,33.5,34.13,164600,1.5015285790441,1.51792661842563,1.48468734940901,1.51260833538297,3713980.59139853,0.0,1.0
1982-03-25,33.38,33.75,33.25,33.75,346100,1.47936906636635,1.49576710574789,1.47360759307014,1.49576710574789,7809287.25809863,0.0,1.0
1982-03-26,33.13,33.38,32.75,33.38,341300,1.46828931002748,1.47936906636635,1.45144808039239,1.47936906636635,7700981.62724373,0.0,1.0
1982-03-29,33.63,33.63,33.0,33.13,205800,1.49044882270523,1.49044882270523,1.46252783673127,1.46828931002748,4643603.92290289,0.0,1.0
1982-03-30,33.63,33.75,33.25,33.63,70000,1.49044882270523,1.49576710574789,1.47360759307014,1.49044882270523,1579457.11663364,0.0,1.0
1982-03-31,33.38,33.88,33.38,33.63,111800,1.47936906636635,1.5015285790441,1.47936906636635,1.49044882270523,2522618.65199488,0.0,1.0
1982-04-01,34.25,34.25,33.38,33.38,230800,1.51792661842563,1.51792661842563,1.47936906636635,1.47936906636635,5207695.75027207,0.0,1.0
1982-04-02,35.0,35.25,34.25,34.25,398200,1.55116588744225,1.56224564378112,1.51792661842563,1.51792661842563,8984854.62633594,0.0,1.0
1982-04-05,35.0,35.38,34.88,35.0,182100,1.55116588744225,1.56800711707734,1.54584760439959,1.55116588744225,4108844.87055694,0.0,1.0
1982-04-06,35.88,36.0,35.0,35.0,198400,1.59016662975509,1.59548491279774,1.55116588744225,1.55116588744225,4476632.74200162,0.0,1.0
1982-04-07,35.75,36.13,35.63,35.88,204500,1.58440515645887,1.60124638609396,1.57908687341621,1.59016662975509,4614271.14787971,0.0,1.0
1982-04-08,36.0,36.25,35.38,35.75,129800,1.59548491279774,1.60656466913662,1.56800711707734,1.58440515645887,2928764.76770067,0.0,1.0
1982-04-12,35.88,36.13,35.88,36.0,141300,1.59016662975509,1.60124638609396,1.59016662975509,1.59548491279774,3188247.00829047,0.0,1.0
1982-04-13,35.5,35.88,35.25,35.88,265800,1.57332540012,1.59016662975509,1.56224564378112,1.59016662975509,5997424.30858887,0.0,1.0
1982-04-14,35.13,35.5,35.13,35.5,184400,1.55692736073847,1.57332540012,1.55692736073847,1.57332540012,4160741.31867489,0.0,1.0
1982-04-15,35.5,35.63,35.13,35.13,139500,1.57332540012,1.57908687341621,1.55692736073847,1.55692736073847,3147632.39671989,0.0,1.0
1982-04-16,35.0,35.5,35.0,35.5,248500,1.55116588744225,1.57332540012,1.55116588744225,1.57332540012,5607072.76404943,0.0,1.0
1982-04-19,35.25,35.5,35.0,35.0,149000,1.56224564378112,1.57332540012,1.55116588744225,1.55116588744225,3361987.29112019,0.0,1.0
1982-04-20,34.75,35.25,34.63,35.25,174900,1.54008613110338,1.56224564378112,1.53476784806072,1.56224564378112,3946386.42427462,0.0,1.0
1982-04-21,34.75,35.13,34.63,34.75,115900,1.54008613110338,1.55692736073847,1.53476784806072,1.54008613110338,2615129.71168341,0.0,1.0
1982-04-22,34.88,35.0,34.75,34.75,242000,1.54584760439959,1.55116588744225,1.54008613110338,1.54008613110338,5460408.88893345,0.0,1.0
1982-04-23,35.75,35.75,35.13,35.13,260100,1.58440515645887,1.58440515645887,1.55692736073847,1.55692736073847,5868811.37194872,0.0,1.0
1982-04-26,35.88,36.25,35.63,35.75,166200,1.59016662975509,1.60656466913662,1.57908687341621,1.58440515645887,3750082.46835015,0.0,1.0
1982-04-27,35.63,36.0,35.38,35.88,81200,1.57908687341621,1.59548491279774,1.56800711707734,1.59016662975509,1832170.25529502,0.0,1.0
1982-04-28,35.0,35.63,34.75,35.63,100800,1.55116588744225,1.57908687341621,1.54008613110338,1.57908687341621,2274418.24795244,0.0,1.0
1982-04-29,35.13,35.5,34.75,35.0,79100,1.55692736073847,1.57332540012,1.54008613110338,1.55116588744225,1784786.54179601,0.0,1.0
1982-04-30,35.38,35.38,34.75,35.13,103700,1.56800711707734,1.56800711707734,1.54008613110338,1.55692736073847,2339852.89992726,0.0,1.0
1982-05-03,35.13,35.38,34.88,35.38,263200,1.55692736073847,1.56800711707734,1.54584760439959,1.56800711707734,5938758.75854247,0.0,1.0
1982-05-04,35.5,35.88,35.13,35.13,189900,1.57332540012,1.59016662975509,1.55692736073847,1.55692736073847,4284841.52069611,0.0,1.0
1982-05-05,35.5,35.75,33.38,35.5,107200,1.57332540012,1.58440515645887,1.47936906636635,1.57332540012,2418825.75575894,0.0,1.0
1982-05-06,35.88,35.88,35.38,35.5,117800,1.59016662975509,1.59016662975509,1.56800711707734,1.57332540012,2658000.69056346,0.0,1.0
1982-05-07,37.13,38.0,36.0,36.0,372100,1.64556541144945,1.68412296350873,1.59548491279774,1.59548491279774,8395942.75856254,0.0,1.0
1982-05-10,37.0,37.5,36.88,37.13,220300,1.63980393815324,1.66196345083098,1.63448565511058,1.64556541144945,4970777.182777,0.0,1.0
1982-05-11,37.38,37.63,36.75,37.0,128200,1.65664516778832,1.6677249241272,1.62872418181436,1.63980393815324,2892662.89074905,0.0,1.0
1982-05-12,36.88,37.63,36.63,37.38,316100,1.63448565511058,1.6677249241272,1.62340589877171,1.65664516778832,7132377.06525562,0.0,1.0
1982-05-13,36.38,37.0,36.25,36.88,220100,1.61232614243283,1.63980393815324,1.60656466913662,1.63448565511058,4966264.44815806,0.0,1.0
1982-05-14,36.0,36.75,35.75,36.38,147900,1.59548491279774,1.62872418181436,1.58440515645887,1.61232614243283,3337167.25071594,0.0,1.0
1982-05-17,35.63,36.25,35.38,36.0,153400,1.57908687341621,1.60656466913662,1.56800711707734,1.59548491279774,3461267.45273715,0.0,1.0
1982-05-18,35.38,35.5,35.0,35.5,283100,1.56800711707734,1.57332540012,1.55116588744225,1.57332540012,6387775.85312833,0.0,1.0
1982-05-19,34.5,35.0,34.38,35.0,111900,1.52900637476451,1.55116588744225,1.52368809172185,1.55116588744225,2524875.01930434,0.0,1.0
1982-05-20,34.5,34.5,34.13,34.5,85700,1.52900637476451,1.52900637476451,1.51260833538297,1.52900637476451,1933706.78422146,0.0,1.0
1982-05-21,34.63,34.75,34.38,34.5,125200,1.53476784806072,1.54008613110338,1.52368809172185,1.52900637476451,2824971.87146474,0.0,1.0
1982-05-24,34.5,34.5,34.13,34.5,85700,1.52900637476451,1.52900637476451,1.51260833538297,1.52900637476451,1933706.78422146,0.0,1.0
1982-05-25,34.63,35.0,34.5,34.5,138800,1.53476784806072,1.55116588744225,1.52900637476451,1.52900637476451,3131837.82555356,0.0,1.0
1982-05-26,34.0,34.63,33.63,34.63,183300,1.50684686208676,1.53476784806072,1.49044882270523,1.53476784806072,4135921.27827066,0.0,1.0
1982-05-27,33.75,34.13,33.75,34.0,84000,1.49576710574789,1.51260833538297,1.49576710574789,1.50684686208676,1895348.53996036,0.0,1.0
1982-05-28,33.75,33.88,33.5,33.75,68900,1.49576710574789,1.5015285790441,1.48468734940901,1.49576710574789,1554637.07622939,0.0,1.0
1982-06-01,33.25,33.75,33.25,33.75,86600,1.47360759307014,1.49576710574789,1.47360759307014,1.49576710574789,1954014.09000676,0.0,1.0
1982-06-02,33.25,33.5,33.25,33.25,118600,1.47360759307014,1.48468734940901,1.47360759307014,1.47360759307014,2676051.62903928,0.0,1.0
1982-06-03,33.25,33.63,33.13,33.25,124600,1.47360759307014,1.49044882270523,1.46828931002748,1.47360759307014,2811433.66760788,0.0,1.0
1982-06-04,32.38,33.38,32.38,33.25,263500,1.43505004101086,1.47936906636635,1.43505004101086,1.47360759307014,5945527.86047092,0.0,1.0
1982-06-07,32.5,32.75,32.38,32.38,161900,1.44036832405352,1.45144808039239,1.43505004101086,1.43505004101086,3653058.67404266,0.0,1.0
1982-06-08,32.25,32.63,32.0,32.5,126900,1.42928856771465,1.44612979734973,1.41820881137577,1.44036832405352,2863330.11572583,0.0,1.0
1982-06-09,32.0,32.13,31.62,32.13,195600,1.41820881137577,1.42397028467199,1.40136758174069,1.42397028467199,4413454.45733629,0.0,1.0
1982-06-10,32.0,32.25,31.75,32.0,276800,1.41820881137577,1.42928856771465,1.4071290550369,1.41820881137577,6245624.71263132,0.0,1.0
1982-06-11,32.75,32.75,32.25,32.25,210500,1.45144808039239,1.45144808039239,1.42928856771465,1.42928856771465,4749653.18644831,0.0,1.0
1982-06-14,32.5,33.0,32.25,32.75,357100,1.44036832405352,1.46252783673127,1.42928856771465,1.45144808039239,8057487.66214104,0.0,1.0
1982-06-15,32.75,32.75,32.0,32.5,120500,1.45144808039239,1.45144808039239,1.41820881137577,1.44036832405352,2718922.60791934,0.0,1.0
1982-06-16,32.5,33.0,32.25,32.75,84100,1.44036832405352,1.46252783673127,1.42928856771465,1.45144808039239,1897604.90726984,0.0,1.0
1982-06-17,32.25,32.5,31.87,32.5,103500,1.42928856771465,1.44036832405352,1.41244733807956,1.44036832405352,2335340.1653083,0.0,1.0
1982-06-18,31.37,32.5,31.37,32.25,257000,1.39028782540181,1.44036832405352,1.39028782540181,1.42928856771465,5798863.98535495,0.0,1.0
1982-06-21,31.62,32.13,31.37,31.37,203700,1.40136758174069,1.42397028467199,1.39028782540181,1.39028782540181,4596220.20940388,0.0,1.0
1982-06-22,32.25,32.38,31.62,31.62,218700,1.42928856771465,1.43505004101086,1.40136758174069,1.40136758174069,4934675.30582537,0.0,1.0
1982-06-23,32.88,32.88,31.87,32.25,259700,1.45720955368861,1.45720955368861,1.41244733807956,1.42928856771465,5859785.90271079,0.0,1.0
1982-06-24,33.13,33.88,32.63,32.88,227400,1.46828931002748,1.5015285790441,1.44612979734973,1.45720955368861,5130979.26174985,0.0,1.0
1982-06-25,33.0,33.25,32.88,33.13,135100,1.46252783673127,1.47360759307014,1.45720955368861,1.46828931002748,3048352.23510292,0.0,1.0
1982-06-28,33.25,33.75,33.0,33.0,68100,1.47360759307014,1.49576710574789,1.46252783673127,1.46252783673127,1536586.13775358,0.0,1.0
1982-06-29,33.5,33.63,32.88,33.25,316000,1.48468734940901,1.49044882270523,1.45720955368861,1.47360759307014,7130120.69794616,0.0,1.0
1982-06-30,33.0,33.5,32.88,33.5,285500,1.46252783673127,1.48468734940901,1.45720955368861,1.48468734940901,6441928.66855576,0.0,1.0
1982-07-01,33.0,33.25,32.88,33.0,333000,1.46252783673127,1.47360759307014,1.45720955368861,1.46252783673127,7513703.14055715,0.0,1.0
1982-07-02,33.0,33.13,32.75,33.0,191800,1.46252783673127,1.46828931002748,1.45144808039239,1.46252783673127,4327712.49957616,0.0,1.0
1982-07-06,33.0,33.38,32.75,33.0,105600,1.46252783673127,1.47936906636635,1.45144808039239,1.46252783673127,2382723.87880731,0.0,1.0
1982-07-07,32.75,33.13,32.75,33.0,96700,1.45144808039239,1.46828931002748,1.45144808039239,1.46252783673127,2181907.1882639,0.0,1.0
1982-07-08,33.38,33.38,32.0,32.75,358200,1.47936906636635,1.47936906636635,1.41820881137577,1.45144808039239,8082307.7025453,0.0,1.0
1982-07-09,33.38,33.5,33.0,33.38,227900,1.47936906636635,1.48468734940901,1.46252783673127,1.47936906636635,5142261.09829725,0.0,1.0
1982-07-12,33.13,33.75,33.13,33.38,492800,1.46828931002748,1.49576710574789,1.46828931002748,1.47936906636635,11119378.1011008,0.0,1.0
1982-07-13,33.25,33.25,31.62,33.13,208900,1.47360759307014,1.47360759307014,1.40136758174069,1.46828931002748,4713551.30949667,0.0,1.0
1982-07-14,31.75,32.0,31.25,32.0,204400,1.4071290550369,1.41820881137577,1.38496954235915,1.41820881137577,4612014.78057023,0.0,1.0
1982-07-15,31.5,32.0,31.12,31.75,180000,1.39604929869803,1.41820881137577,1.37920806906294,1.4071290550369,4061461.15705792,0.0,1.0
1982-07-16,31.12,31.62,31.0,31.5,443700,1.37920806906294,1.40136758174069,1.37388978602028,1.39604929869803,10011501.7521478,0.0,1.0
1982-07-19,30.5,31.37,30.0,31.12,182600,1.35173027334253,1.39028782540181,1.32957076066479,1.37920806906294,4120126.70710433,0.0,1.0
1982-07-20,30.75,30.75,30.25,30.5,173200,1.36281002968141,1.36281002968141,1.34065051700366,1.35173027334253,3908028.18001351,0.0,1.0
1982-07-21,30.62,31.0,30.5,30.75,208200,1.35704855638519,1.37388978602028,1.35173027334253,1.36281002968141,4697756.73833035,0.0,1.0
1982-07-22,30.5,30.87,30.37,30.62,210300,1.35173027334253,1.36812831272407,1.34596880004632,1.35704855638519,4745140.45182936,0.0,1.0
1982-07-23,30.25,30.75,30.25,30.5,228300,1.34065051700366,1.36281002968141,1.34065051700366,1.35173027334253,5151286.56753514,0.0,1.0
1982-07-26,30.62,31.0,30.37,30.37,138300,1.35704855638519,1.37388978602028,1.34596880004632,1.34596880004632,3120555.98900618,0.0,1.0
1982-07-27,30.25,30.87,30.25,30.62,511100,1.34065051700366,1.36812831272407,1.34065051700366,1.35704855638519,11532293.3187351,0.0,1.0
1982-07-28,30.12,30.37,30.12,30.25,143400,1.33488904370745,1.34596880004632,1.33488904370745,1.34065051700366,3235630.72178948,0.0,1.0
1982-07-29,30.12,30.5,30.0,30.12,176400,1.33488904370745,1.35173027334253,1.32957076066479,1.33488904370745,3980231.93391676,0.0,1.0
1982-07-30,30.25,30.75,30.12,30.12,171700,1.34065051700366,1.36281002968141,1.33488904370745,1.33488904370745,3874182.67037137,0.0,1.0
1982-08-02,31.0,31.12,30.25,30.25,119100,1.37388978602028,1.37920806906294,1.34065051700366,1.34065051700366,2687333.46558666,0.0,1.0
1982-08-03,30.87,31.75,30.75,31.0,195300,1.36812831272407,1.4071290550369,1.36281002968141,1.37388978602028,4406685.35540784,0.0,1.0
1982-08-04,30.5,30.87,30.5,30.87,106900,1.35173027334253,1.36812831272407,1.35173027334253,1.36812831272407,2412056.65383052,0.0,1.0
1982-08-05,30.75,30.75,30.5,30.5,98200,1.36281002968141,1.36281002968141,1.35173027334253,1.35173027334253,2215752.69790604,0.0,1.0
1982-08-06,30.37,31.0,30.37,30.75,143400,1.34596880004632,1.37388978602028,1.34596880004632,1.36281002968141,3235630.72178948,0.0,1.0
1982-08-09,30.0,30.37,30.0,30.37,99400,1.32957076066479,1.34596880004632,1.32957076066479,1.34596880004632,2242829.10561976,0.0,1.0
1982-08-10,30.0,30.62,30.0,30.0,137900,1.32957076066479,1.35704855638519,1.32957076066479,1.32957076066479,3111530.51976826,0.0,1.0
1982-08-11,30.25,30.25,30.0,30.0,85400,1.34065051700366,1.34065051700366,1.32957076066479,1.32957076066479,1926937.68229304,0.0,1.0
1982-08-12,30.62,30.62,30.12,30.25,268500,1.35704855638519,1.35704855638519,1.33488904370745,1.34065051700366,6058346.22594476,0.0,1.0
1982-08-13,31.0,31.0,30.37,30.62,71000,1.37388978602028,1.37388978602028,1.34596880004632,1.35704855638519,1602020.78972841,0.0,1.0
1982-08-16,31.12,31.87,31.12,31.12,141100,1.37920806906294,1.41244733807956,1.37920806906294,1.37920806906294,3183734.27367152,0.0,1.0
1982-08-17,32.5,33.0,31.0,31.12,2047000,1.44036832405352,1.46252783673127,1.37388978602028,1.37920806906294,46187838.8249866,0.0,1.0
1982-08-18,31.12,33.0,31.0,32.5,3448900,1.37920806906294,1.46252783673127,1.37388978602028,1.44036832405352,77819852.1365394,0.0,1.0
1982-08-19,31.75,32.5,30.75,31.12,179800,1.4071290550369,1.44036832405352,1.36281002968141,1.37920806906294,4056948.42243898,0.0,1.0
1982-08-20,33.75,34.0,31.87,31.87,234900,1.49576710574789,1.50684686208676,1.41244733807956,1.41244733807956,5300206.80996058,0.0,1.0
1982-08-23,35.0,35.0,33.38,33.75,327200,1.55116588744225,1.55116588744225,1.47936906636635,1.49576710574789,7382833.83660754,0.0,1.0
1982-08-24,33.38,35.38,33.25,35.0,497900,1.47936906636635,1.56800711707734,1.47360759307014,1.55116588744225,11234452.8338842,0.0,1.0
1982-08-25,34.5,34.75,33.38,33.38,203400,1.52900637476451,1.54008613110338,1.47936906636635,1.47936906636635,4589451.10747545,0.0,1.0
1982-08-26,34.88,35.5,33.75,34.5,358400,1.54584760439959,1.57332540012,1.49576710574789,1.52900637476451,8086820.43716425,0.0,1.0
1982-08-27,34.38,35.25,34.25,34.88,197400,1.52368809172185,1.56224564378112,1.51792661842563,1.54584760439959,4454069.06890685,0.0,1.0
1982-08-30,34.88,35.0,34.25,34.38,89800,1.54584760439959,1.55116588744225,1.51792661842563,1.52368809172185,2026217.84391002,0.0,1.0
1982-08-31,34.88,35.25,34.75,34.88,158700,1.54584760439959,1.56224564378112,1.54008613110338,1.54584760439959,3580854.92013942,0.0,1.0
1982-09-01,35.13,35.88,35.13,35.13,144000,1.55692736073847,1.59016662975509,1.55692736073847,1.55692736073847,3249168.92564634,0.0,1.0
1982-09-02,35.25,35.38,34.88,35.13,274000,1.56224564378112,1.56800711707734,1.54584760439959,1.55692736073847,6182446.42796598,0.0,1.0
1982-09-03,36.0,36.38,35.75,35.75,455800,1.59548491279774,1.61232614243283,1.58440515645887,1.58440515645887,10284522.1965945,0.0,1.0
1982-09-07,36.5,36.88,35.75,36.0,219100,1.61764442547549,1.63448565511058,1.58440515645887,1.59548491279774,4943700.7750633,0.0,1.0
1982-09-08,36.75,37.25,36.5,36.5,1103700,1.62872418181436,1.65088369449211,1.61764442547549,1.61764442547549,24903525.9946936,0.0,1.0
1982-09-09,36.25,37.75,36.25,36.75,559700,1.60656466913662,1.67304320716986,1.60656466913662,1.62872418181436,12628887.8311407,0.0,1.0
1982-09-10,35.88,36.25,35.75,36.25,90600,1.59016662975509,1.60656466913662,1.58440515645887,1.60656466913662,2044268.78238582,0.0,1.0
1982-09-13,36.13,36.5,35.38,35.88,158000,1.60124638609396,1.61764442547549,1.56800711707734,1.59016662975509,3565060.34897307,0.0,1.0
1982-09-14,36.38,36.75,36.13,36.13,137000,1.61232614243283,1.62872418181436,1.60124638609396,1.60124638609396,3091223.21398298,0.0,1.0
1982-09-15,36.25,36.63,36.0,36.38,851000,1.60656466913662,1.62340589877171,1.59548491279774,1.61232614243283,19201685.8036461,0.0,1.0
1982-09-16,36.38,36.63,36.0,36.25,809900,1.61232614243283,1.62340589877171,1.59548491279774,1.60656466913662,18274318.8394512,0.0,1.0
1982-09-17,36.13,36.75,36.13,36.38,1326100,1.60124638609396,1.62872418181436,1.60124638609396,1.61232614243283,29921686.8909695,0.0,1.0
1982-09-20,36.63,36.75,35.88,36.13,782100,1.62340589877171,1.62872418181436,1.59016662975509,1.60124638609396,17647048.7274167,0.0,1.0
1982-09-21,37.75,38.13,37.0,37.0,261300,1.67304320716986,1.68988443680494,1.63980393815324,1.63980393815324,5895887.77966242,0.0,1.0
1982-09-22,36.88,38.63,36.63,37.75,315700,1.63448565511058,1.71204394948269,1.62340589877171,1.67304320716986,7123351.59601771,0.0,1.0
1982-09-23,36.5,37.5,36.13,36.88,145000,1.61764442547549,1.66196345083098,1.60124638609396,1.63448565511058,3271732.59874111,0.0,1.0
1982-09-24,36.13,36.75,36.0,36.5,92500,1.60124638609396,1.62872418181436,1.59548491279774,1.61764442547549,2087139.76126588,0.0,1.0
1982-09-27,36.13,36.38,35.88,36.13,96800,1.60124638609396,1.61232614243283,1.59016662975509,1.60124638609396,2184163.55557337,0.0,1.0
1982-09-28,35.38,36.38,35.25,36.13,123200,1.56800711707734,1.61232614243283,1.56224564378112,1.60124638609396,2779844.5252752,0.0,1.0
1982-09-29,35.13,35.63,35.0,35.38,114500,1.55692736073847,1.57908687341621,1.55116588744225,1.56800711707734,2583540.56935073,0.0,1.0
1982-09-30,34.5,35.38,34.5,35.13,186200,1.52900637476451,1.56800711707734,1.52900637476451,1.55692736073847,4201355.93024547,0.0,1.0
1982-10-01,35.25,35.25,34.75,34.75,104300,1.56224564378112,1.56224564378112,1.54008613110338,1.54008613110338,2353391.10378413,0.0,1.0
1982-10-04,34.88,35.25,34.75,35.25,115100,1.54584760439959,1.56224564378112,1.54008613110338,1.56224564378112,2597078.7732076,0.0,1.0
1982-10-05,35.25,35.75,34.88,34.88,158600,1.56224564378112,1.58440515645887,1.54584760439959,1.54584760439959,3578598.55282994,0.0,1.0
1982-10-06,35.88,35.88,35.25,35.25,206000,1.59016662975509,1.59016662975509,1.56224564378112,1.56224564378112,4648116.65752184,0.0,1.0
1982-10-07,37.25,37.63,37.0,37.0,518800,1.65088369449211,1.6677249241272,1.63980393815324,1.63980393815324,11706033.6015648,0.0,1.0
1982-10-08,37.5,37.5,36.75,37.25,678000,1.66196345083098,1.66196345083098,1.62872418181436,1.65088369449211,15298170.3582516,0.0,1.0
1982-10-11,38.0,39.38,37.75,37.75,264700,1.68412296350873,1.74528321849931,1.67304320716986,1.67304320716986,5972604.26818464,0.0,1.0
1982-10-12,38.5,39.0,38.0,38.0,317400,1.70628247618648,1.72844198886422,1.68412296350873,1.68412296350873,7161709.84027881,0.0,1.0
1982-10-13,40.13,41.0,38.13,38.5,543000,1.77852248751593,1.81708003957521,1.68988443680494,1.70628247618648,12252074.4904581,0.0,1.0
1982-10-14,39.63,40.25,39.5,40.13,301300,1.75636297483818,1.78384077055859,1.75060150154197,1.77852248751593,6798434.7034531,0.0,1.0
1982-10-15,39.75,39.88,39.5,39.63,213000,1.76168125788084,1.76744273117706,1.75060150154197,1.75636297483818,4806062.36918523,0.0,1.0
1982-10-18,40.0,40.5,39.63,39.75,423800,1.77276101421972,1.79492052689746,1.75636297483818,1.76168125788084,9562484.65756193,0.0,1.0
1982-10-19,39.63,40.38,39.25,40.0,512600,1.75636297483818,1.7896022438548,1.7395217452031,1.77276101421972,11566138.8283772,0.0,1.0
1982-10-20,40.0,40.0,38.5,39.63,301000,1.77276101421972,1.77276101421972,1.70628247618648,1.75636297483818,6791665.60152464,0.0,1.0
1982-10-21,40.25,40.88,39.88,40.0,503500,1.78384077055859,1.81176175653255,1.76744273117706,1.77276101421972,11360809.4032148,0.0,1.0
1982-10-22,40.5,41.75,40.38,40.38,336000,1.79492052689746,1.85031930859183,1.7896022438548,1.7896022438548,7581394.15984148,0.0,1.0
1982-10-25,38.63,40.13,38.5,40.13,190400,1.71204394948269,1.77852248751593,1.70628247618648,1.77852248751593,4296123.3572435,0.0,1.0
1982-10-26,39.38,39.63,38.25,38.63,313300,1.74528321849931,1.75636297483818,1.6952027198476,1.71204394948269,7069198.78059028,0.0,1.0
1982-10-27,39.25,40.0,39.25,39.38,147900,1.7395217452031,1.77276101421972,1.7395217452031,1.74528321849931,3337167.25071593,0.0,1.0
1982-10-28,38.75,39.5,38.75,39.25,96200,1.71736223252535,1.75060150154197,1.71736223252535,1.7395217452031,2170625.35171652,0.0,1.0
1982-10-29,38.5,39.25,38.25,38.75,160600,1.70628247618648,1.7395217452031,1.6952027198476,1.71736223252535,3623725.89901946,0.0,1.0
1982-11-01,39.38,39.63,38.63,38.63,102200,1.74528321849931,1.75636297483818,1.71204394948269,1.71204394948269,2306007.39028512,0.0,1.0
1982-11-02,39.75,40.5,39.5,39.5,201800,1.76168125788084,1.79492052689746,1.75060150154197,1.75060150154197,4553349.23052384,0.0,1.0
1982-11-03,41.0,41.25,40.0,40.0,228600,1.81708003957521,1.82815979591408,1.77276101421972,1.77276101421972,5158055.66946357,0.0,1.0
1982-11-04,41.63,42.88,41.38,41.38,394000,1.84500102554917,1.90039980724354,1.8339212692103,1.8339212692103,8890087.19933791,0.0,1.0
1982-11-05,43.25,43.5,41.25,41.63,273100,1.91679784662507,1.92787760296394,1.82815979591408,1.84500102554917,6162139.12218067,0.0,1.0
1982-11-08,42.75,43.13,42.25,43.13,169600,1.89463833394732,1.91147956358241,1.87247882126958,1.91147956358241,3826798.95687237,0.0,1.0
1982-11-09,43.88,44.25,42.5,42.75,323300,1.94471883259903,1.96111687198056,1.88355857760845,1.89463833394732,7294835.51153794,0.0,1.0
1982-11-10,42.13,44.38,42.13,43.88,333200,1.86716053822692,1.96687834527678,1.86716053822692,1.94471883259903,7518215.87517611,0.0,1.0
1982-11-11,42.5,42.63,41.63,42.13,122500,1.88355857760845,1.88932005090466,1.84500102554917,1.86716053822692,2764049.95410887,0.0,1.0
1982-11-12,42.0,42.63,41.63,42.5,214100,1.8613990649307,1.88932005090466,1.84500102554917,1.88355857760845,4830882.40958947,0.0,1.0
1982-11-15,40.25,41.25,39.63,41.25,283300,1.78384077055859,1.82815979591408,1.75636297483818,1.82815979591408,6392288.58774729,0.0,1.0
1982-11-16,38.88,39.88,38.75,39.88,382800,1.72312370582156,1.76744273117706,1.71736223252535,1.76744273117706,8637374.06067655,0.0,1.0
1982-11-17,38.5,39.25,38.38,38.88,229800,1.70628247618648,1.7395217452031,1.70096419314382,1.72312370582156,5185132.07717728,0.0,1.0
1982-11-18,38.25,38.75,38.13,38.5,189800,1.6952027198476,1.71736223252535,1.68988443680494,1.70628247618648,4282585.15338665,0.0,1.0
1982-11-19,38.25,38.63,37.63,38.25,269900,1.6952027198476,1.71204394948269,1.6677249241272,1.6952027198476,6089935.36827743,0.0,1.0
1982-11-22,36.88,38.63,36.75,38.25,242600,1.63448565511058,1.71204394948269,1.62872418181436,1.6952027198476,5473947.0927903,0.0,1.0
1982-11-23,36.0,37.63,36.0,36.88,228100,1.59548491279774,1.6677249241272,1.59548491279774,1.63448565511058,5146773.8329162,0.0,1.0
1982-11-24,36.75,36.88,36.0,36.0,205900,1.62872418181436,1.63448565511058,1.59548491279774,1.59548491279774,4645860.29021239,0.0,1.0
1982-11-26,37.63,38.0,37.25,37.25,110700,1.6677249241272,1.68412296350873,1.65088369449211,1.65088369449211,2497798.61159062,0.0,1.0
1982-11-29,36.0,37.88,35.75,37.63,1762700,1.59548491279774,1.67880468046607,1.58440515645887,1.6677249241272,39772986.5641446,0.0,1.0
1982-11-30,37.63,37.63,36.0,36.0,1758900,1.6677249241272,1.6677249241272,1.59548491279774,1.59548491279774,39687244.6063844,0.0,1.0
1982-12-01,37.63,38.25,37.25,37.63,530400,1.6677249241272,1.6952027198476,1.65088369449211,1.6677249241272,11967772.209464,0.0,1.0
1982-12-02,37.38,38.0,37.38,37.63,160000,1.65664516778832,1.68412296350873,1.65664516778832,1.6677249241272,3610187.69516262,0.0,1.0
1982-12-03,37.5,38.0,37.5,37.5,108000,1.66196345083098,1.68412296350873,1.66196345083098,1.66196345083098,2436876.69423476,0.0,1.0
1982-12-06,38.25,38.5,37.25,37.5,177100,1.6952027198476,1.70628247618648,1.65088369449211,1.66196345083098,3996026.50508312,0.0,1.0
1982-12-07,38.38,38.88,38.0,38.25,219300,1.70096419314382,1.72312370582156,1.68412296350873,1.6952027198476,4948213.50968224,0.0,1.0
1982-12-08,38.0,38.75,35.75,38.38,112700,1.68412296350873,1.71736223252535,1.58440515645887,1.70096419314382,2542925.95778016,0.0,1.0
1982-12-09,37.13,38.38,37.13,38.0,165800,1.64556541144945,1.70096419314382,1.64556541144945,1.68412296350873,3741056.99911225,0.0,1.0
1982-12-10,36.75,37.88,36.75,37.13,179500,1.62872418181436,1.67880468046607,1.62872418181436,1.64556541144945,4050179.32051056,0.0,1.0
1982-12-13,36.75,37.25,36.63,36.75,120900,1.62872418181436,1.65088369449211,1.62340589877171,1.62872418181436,2727948.07715725,0.0,1.0
1982-12-14,36.25,37.5,36.25,36.75,244700,1.60656466913662,1.66196345083098,1.60656466913662,1.62872418181436,5521330.8062893,0.0,1.0
1982-12-15,35.88,36.75,35.75,36.25,239100,1.59016662975509,1.62872418181436,1.58440515645887,1.60656466913662,5394974.2369586,0.0,1.0
1982-12-16,35.5,36.13,35.5,35.88,168600,1.57332540012,1.60124638609396,1.57332540012,1.59016662975509,3804235.28377759,0.0,1.0
1982-12-17,35.63,35.75,35.38,35.5,205500,1.57908687341621,1.58440515645887,1.56800711707734,1.57332540012,4636834.82097448,0.0,1.0
1982-12-20,35.38,35.88,35.25,35.63,200100,1.56800711707734,1.59016662975509,1.56224564378112,1.57908687341621,4514990.98626273,0.0,1.0
1982-12-21,35.63,35.63,34.5,35.38,260500,1.57908687341621,1.57908687341621,1.52900637476451,1.56800711707734,5877836.84118662,0.0,1.0
1982-12-22,35.75,36.0,35.13,35.63,345500,1.58440515645887,1.59548491279774,1.55692736073847,1.57908687341621,7795749.05424176,0.0,1.0
1982-12-23,36.0,36.38,35.63,35.75,134600,1.59548491279774,1.61232614243283,1.57908687341621,1.58440515645887,3037070.39855555,0.0,1.0
1982-12-27,37.38,37.5,36.13,36.13,236000,1.65664516778832,1.66196345083098,1.60124638609396,1.60124638609396,5325026.85036486,0.0,1.0
1982-12-28,36.75,38.0,36.75,37.38,236300,1.62872418181436,1.68412296350873,1.62872418181436,1.65664516778832,5331795.95229329,0.0,1.0
1982-12-29,36.75,37.38,36.5,36.75,235200,1.62872418181436,1.65664516778832,1.61764442547549,1.62872418181436,5306975.91188904,0.0,1.0
1982-12-30,35.88,36.88,35.88,36.75,359700,1.59016662975509,1.63448565511058,1.59016662975509,1.62872418181436,8116153.21218741,0.0,1.0
1982-12-31,35.88,36.25,35.5,35.88,111800,1.59016662975509,1.60656466913662,1.57332540012,1.59016662975509,2522618.65199486,0.0,1.0
1983-01-03,35.88,36.63,35.5,35.88,143900,1.59016662975509,1.62340589877171,1.57332540012,1.59016662975509,3246912.55833686,0.0,1.0
1983-01-04,37.38,37.38,35.13,35.88,359700,1.65664516778832,1.65664516778832,1.55692736073847,1.59016662975509,8116153.21218746,0.0,1.0
1983-01-05,37.25,37.5,37.0,37.38,359900,1.65088369449211,1.66196345083098,1.63980393815324,1.65664516778832,8120665.94680639,0.0,1.0
1983-01-06,40.5,40.88,37.38,37.38,980700,1.79492052689746,1.81176175653255,1.65664516778832,1.65664516778832,22128194.2040373,0.0,1.0
1983-01-07,40.5,41.38,40.5,40.5,611500,1.79492052689746,1.8339212692103,1.79492052689746,1.79492052689746,13797686.0974496,0.0,1.0
1983-01-10,41.5,42.25,40.25,40.5,320500,1.83923955225296,1.87247882126958,1.78384077055859,1.79492052689746,7231657.22687258,0.0,1.0
1983-01-11,41.0,41.88,40.75,41.5,248300,1.81708003957521,1.85608078188804,1.80600028323634,1.83923955225296,5602560.02943047,0.0,1.0
1983-01-12,41.88,42.25,41.0,41.0,457400,1.85608078188804,1.87247882126958,1.81708003957521,1.81708003957521,10320624.0735461,0.0,1.0
1983-01-13,41.5,42.25,41.38,41.88,274400,1.83923955225296,1.87247882126958,1.8339212692103,1.85608078188804,6191471.89720385,0.0,1.0
1983-01-14,41.88,41.88,41.38,41.5,204000,1.85608078188804,1.85608078188804,1.8339212692103,1.83923955225296,4602989.31133233,0.0,1.0
1983-01-17,41.25,42.25,41.25,41.88,266500,1.82815979591408,1.87247882126958,1.82815979591408,1.85608078188804,6013218.87975522,0.0,1.0
1983-01-18,40.75,41.13,40.0,41.13,304700,1.80600028323634,1.82284151287142,1.77276101421972,1.82284151287142,6875151.19197527,0.0,1.0
1983-01-19,40.5,40.88,39.75,40.75,213600,1.79492052689746,1.81176175653255,1.76168125788084,1.80600028323634,4819600.57304209,0.0,1.0
1983-01-20,41.25,41.5,40.38,40.5,348000,1.82815979591408,1.83923955225296,1.7896022438548,1.79492052689746,7852158.23697868,0.0,1.0
1983-01-21,40.13,41.13,40.0,41.13,161700,1.77852248751593,1.82284151287142,1.77276101421972,1.82284151287142,3648545.93942371,0.0,1.0
1983-01-24,38.5,39.0,38.13,39.0,244000,1.70628247618648,1.72844198886422,1.68988443680494,1.72844198886422,5505536.23512296,0.0,1.0
1983-01-25,37.88,39.0,37.88,38.5,261500,1.67880468046607,1.72844198886422,1.67880468046607,1.70628247618648,5900400.51428139,0.0,1.0
1983-01-26,37.38,38.25,37.25,37.88,166000,1.65664516778832,1.6952027198476,1.65088369449211,1.67880468046607,3745569.73373121,0.0,1.0
1983-01-27,38.0,38.0,37.13,37.38,132400,1.68412296350873,1.68412296350873,1.64556541144945,1.65664516778832,2987430.31774706,0.0,1.0
1983-01-28,39.0,39.63,38.75,38.75,154600,1.72844198886422,1.75636297483818,1.71736223252535,1.71736223252535,3488343.86045087,0.0,1.0
1983-01-31,40.0,40.0,39.13,39.13,103400,1.77276101421972,1.77276101421972,1.73420346216044,1.73420346216044,2333083.79799883,0.0,1.0
1983-02-01,39.5,40.13,39.25,40.0,217300,1.75060150154197,1.77852248751593,1.7395217452031,1.77276101421972,4903086.16349271,0.0,1.0
1983-02-02,39.88,40.38,39.13,39.5,181700,1.76744273117706,1.7896022438548,1.73420346216044,1.75060150154197,4099819.40131903,0.0,1.0
1983-02-03,40.5,40.88,40.0,40.0,113300,1.79492052689746,1.81176175653255,1.77276101421972,1.77276101421972,2556464.16163702,0.0,1.0
1983-02-04,40.75,41.0,40.25,40.5,124000,1.80600028323634,1.81708003957521,1.78384077055859,1.79492052689746,2797895.46375101,0.0,1.0
1983-02-07,41.5,41.63,40.75,40.75,200600,1.83923955225296,1.84500102554917,1.80600028323634,1.80600028323634,4526272.82281011,0.0,1.0
1983-02-08,41.13,41.75,40.75,41.5,269800,1.82284151287142,1.85031930859183,1.80600028323634,1.83923955225296,6087679.00096796,0.0,1.0
1983-02-09,40.63,41.38,40.5,41.13,110300,1.80068200019368,1.8339212692103,1.79492052689746,1.82284151287142,2488773.14235272,0.0,1.0
1983-02-10,41.88,42.13,40.75,40.75,175000,1.85608078188804,1.86716053822692,1.80600028323634,1.80600028323634,3948642.79158411,0.0,1.0
1983-02-11,40.88,42.13,40.88,41.88,155500,1.81176175653255,1.86716053822692,1.81176175653255,1.85608078188804,3508651.16623616,0.0,1.0
1983-02-14,41.25,41.5,40.63,40.88,87400,1.82815979591408,1.83923955225296,1.80068200019368,1.81176175653255,1972065.02848258,0.0,1.0
1983-02-15,40.13,41.25,39.63,41.25,328500,1.77852248751593,1.82815979591408,1.75636297483818,1.82815979591408,7412166.61163073,0.0,1.0
1983-02-16,40.0,40.75,40.0,40.13,141000,1.77276101421972,1.80600028323634,1.77276101421972,1.77852248751593,3181477.90636204,0.0,1.0
1983-02-17,39.88,40.25,39.75,40.0,175200,1.76744273117706,1.78384077055859,1.76168125788084,1.77276101421972,3953155.52620305,0.0,1.0
1983-02-18,39.75,40.13,39.5,39.88,208000,1.76168125788084,1.77852248751593,1.75060150154197,1.76744273117706,4693244.00371139,0.0,1.0
1983-02-22,37.88,39.75,37.75,39.75,322900,1.67880468046607,1.76168125788084,1.67304320716986,1.76168125788084,7285810.04230004,0.0,1.0
1983-02-23,39.25,39.25,37.75,37.88,174200,1.7395217452031,1.7395217452031,1.67304320716986,1.67880468046607,3930591.85310828,0.0,1.0
1983-02-24,40.0,40.25,38.88,39.25,484800,1.77276101421972,1.78384077055859,1.72312370582156,1.7395217452031,10938868.7163427,0.0,1.0
1983-02-25,40.13,40.88,39.75,40.0,311000,1.77852248751593,1.81176175653255,1.76168125788084,1.77276101421972,7017302.33247232,0.0,1.0
1983-02-28,40.0,40.13,39.5,40.13,285000,1.77276101421972,1.77852248751593,1.75060150154197,1.77852248751593,6430646.83200838,0.0,1.0
1983-03-01,40.75,40.75,40.0,40.0,171500,1.80600028323634,1.80600028323634,1.77276101421972,1.77276101421972,3869669.93575241,0.0,1.0
1983-03-02,41.0,41.38,40.5,40.75,311700,1.81708003957521,1.8339212692103,1.79492052689746,1.80600028323634,7033096.90363865,0.0,1.0
1983-03-03,41.38,42.13,40.5,41.0,451200,1.8339212692103,1.86716053822692,1.79492052689746,1.81708003957521,10180729.3003585,0.0,1.0
1983-03-04,41.25,41.63,41.13,41.38,148700,1.82815979591408,1.84500102554917,1.82284151287142,1.8339212692103,3355218.18919175,0.0,1.0
1983-03-07,41.63,41.63,41.13,41.25,117700,1.84500102554917,1.84500102554917,1.82284151287142,1.82815979591408,2655744.32325399,0.0,1.0
1983-03-08,40.75,42.0,40.63,41.63,377900,1.80600028323634,1.8613990649307,1.80068200019368,1.84500102554917,8526812.06251216,0.0,1.0
1983-03-09,41.25,41.38,40.38,40.75,283100,1.82815979591408,1.8339212692103,1.7896022438548,1.80600028323634,6387775.85312834,0.0,1.0
1983-03-10,41.38,42.0,41.25,41.25,332000,1.8339212692103,1.8613990649307,1.82815979591408,1.82815979591408,7491139.46746239,0.0,1.0
1983-03-11,40.75,41.13,40.63,41.13,226900,1.80600028323634,1.82284151287142,1.80068200019368,1.82284151287142,5119697.42520246,0.0,1.0
1983-03-14,40.5,40.88,40.38,40.75,155100,1.79492052689746,1.81176175653255,1.7896022438548,1.80600028323634,3499625.69699826,0.0,1.0
1983-03-15,41.25,41.25,40.13,40.5,266400,1.82815979591408,1.82815979591408,1.77852248751593,1.79492052689746,6010962.51244575,0.0,1.0
1983-03-16,40.63,41.38,40.38,41.25,215700,1.80068200019368,1.8339212692103,1.7896022438548,1.82815979591408,4866984.28654108,0.0,1.0
1983-03-17,40.13,40.88,40.13,40.63,273900,1.77852248751593,1.81176175653255,1.77852248751593,1.80068200019368,6180190.06065649,0.0,1.0
1983-03-18,39.88,40.38,39.5,40.13,90900,1.76744273117706,1.7896022438548,1.75060150154197,1.77852248751593,2051037.88431425,0.0,1.0
1983-03-21,39.5,39.75,39.13,39.75,196500,1.75060150154197,1.76168125788084,1.73420346216044,1.76168125788084,4433761.76312157,0.0,1.0
1983-03-22,39.63,40.0,39.63,39.63,201600,1.75636297483818,1.77276101421972,1.75636297483818,1.75636297483818,4548836.49590489,0.0,1.0
1983-03-23,40.5,41.0,39.63,39.63,210700,1.79492052689746,1.81708003957521,1.75636297483818,1.75636297483818,4754165.92106726,0.0,1.0
1983-03-24,40.75,40.75,40.13,40.5,255100,1.80600028323634,1.80600028323634,1.77852248751593,1.79492052689746,5755993.00647487,0.0,1.0
1983-03-25,40.25,41.0,40.0,40.75,246400,1.78384077055859,1.81708003957521,1.77276101421972,1.80600028323634,5559689.05055041,0.0,1.0
1983-03-28,41.0,41.13,39.88,40.25,134800,1.81708003957521,1.82284151287142,1.76744273117706,1.78384077055859,3041583.13317449,0.0,1.0
1983-03-29,40.5,41.25,40.25,41.0,206700,1.79492052689746,1.82815979591408,1.78384077055859,1.81708003957521,4663911.2286882,0.0,1.0
1983-03-30,40.63,41.0,40.25,40.5,201000,1.80068200019368,1.81708003957521,1.78384077055859,1.79492052689746,4535298.29204801,0.0,1.0
1983-03-31,41.63,43.0,41.5,41.5,696300,1.84500102554917,1.90571809028619,1.83923955225296,1.83923955225296,15711085.5758858,0.0,1.0
1983-04-04,41.75,42.0,41.13,41.63,185800,1.85031930859183,1.8613990649307,1.82284151287142,1.84500102554917,4192330.46100757,0.0,1.0
1983-04-05,40.63,42.25,40.63,41.75,184700,1.80068200019368,1.87247882126958,1.80068200019368,1.85031930859183,4167510.42060333,0.0,1.0
1983-04-06,40.75,40.88,40.5,40.63,162600,1.80600028323634,1.81176175653255,1.79492052689746,1.80068200019368,3668853.24520899,0.0,1.0
1983-04-07,40.75,41.13,40.38,40.75,166100,1.80600028323634,1.82284151287142,1.7896022438548,1.80600028323634,3747826.10104067,0.0,1.0
1983-04-08,41.75,41.75,40.38,40.75,281700,1.85031930859183,1.85031930859183,1.7896022438548,1.80600028323634,6356186.71079566,0.0,1.0
1983-04-11,43.0,43.0,42.25,42.25,303500,1.90571809028619,1.90571809028619,1.87247882126958,1.87247882126958,6848074.78426158,0.0,1.0
1983-04-12,43.0,43.25,42.63,43.0,296600,1.90571809028619,1.91679784662507,1.88932005090466,1.90571809028619,6692385.4399077,0.0,1.0
1983-04-13,43.88,44.0,42.88,43.0,475300,1.94471883259903,1.95003711564169,1.90039980724354,1.90571809028619,10724513.8219424,0.0,1.0
1983-04-14,44.0,44.0,43.38,43.88,213600,1.95003711564169,1.95003711564169,1.92255931992128,1.94471883259903,4819600.57304207,0.0,1.0
1983-04-15,43.88,44.0,43.5,44.0,165300,1.94471883259903,1.95003711564169,1.92787760296394,1.95003711564169,3729775.16256486,0.0,1.0
1983-04-18,43.5,44.25,43.38,43.88,187200,1.92787760296394,1.96111687198056,1.92255931992128,1.94471883259903,4223919.60334025,0.0,1.0
1983-04-19,43.5,43.63,43.13,43.5,203300,1.92787760296394,1.93363907626016,1.91147956358241,1.92787760296394,4587194.74016599,0.0,1.0
1983-04-20,46.0,46.0,43.25,43.5,512500,2.03867516635267,2.03867516635267,1.91679784662507,1.92787760296394,11563882.4610677,0.0,1.0
1983-04-21,44.88,46.0,44.63,46.0,361600,1.98903785795452,2.03867516635267,1.97795810161565,2.03867516635267,8159024.19106749,0.0,1.0
1983-04-22,45.0,45.38,44.75,44.88,203500,1.99435614099718,2.01119737063227,1.98327638465831,1.98903785795452,4591707.47478494,0.0,1.0
1983-04-25,44.63,45.5,44.63,45.0,235100,1.97795810161565,2.01651565367493,1.97795810161565,1.99435614099718,5304719.54457955,0.0,1.0
1983-04-26,45.5,45.88,44.5,44.63,189500,2.01651565367493,2.03335688331001,1.97219662831943,1.97795810161565,4275816.05145821,0.0,1.0
1983-04-27,45.63,46.13,45.13,45.5,384400,2.02227712697114,2.04443663964889,2.00011761429339,2.01651565367493,8673475.93762816,0.0,1.0
1983-04-28,45.88,46.25,45.13,45.63,192800,2.03335688331001,2.04975492269155,2.00011761429339,2.02227712697114,4350276.17267095,0.0,1.0
1983-04-29,46.88,46.88,45.88,45.88,432500,2.07767590866551,2.07767590866551,2.03335688331001,2.03335688331001,9758788.61348641,0.0,1.0
1983-05-02,46.0,47.0,45.88,46.88,411400,2.03867516635267,2.08299419170817,2.03335688331001,2.07767590866551,9282695.11118687,0.0,1.0
1983-05-03,47.63,47.88,45.75,46.0,295700,2.11091517768213,2.121994934021,2.0275954100138,2.03867516635267,6672078.13412238,0.0,1.0
1983-05-04,48.38,48.5,47.63,47.63,315700,2.14415444669875,2.14947272974141,2.11091517768213,2.11091517768213,7123351.59601771,0.0,1.0
1983-05-05,48.25,48.88,48.0,48.38,254700,2.13839297340253,2.16631395937649,2.12731321706366,2.14415444669875,5746967.53723698,0.0,1.0
1983-05-06,47.5,48.38,47.38,48.25,235700,2.10515370438591,2.14415444669875,2.09983542134325,2.13839297340253,5318257.74843642,0.0,1.0
1983-05-09,47.0,47.5,47.0,47.5,187100,2.08299419170817,2.10515370438591,2.08299419170817,2.10515370438591,4221663.23603076,0.0,1.0
1983-05-10,47.0,47.63,47.0,47.0,228000,2.08299419170817,2.11091517768213,2.08299419170817,2.08299419170817,5144517.4656067,0.0,1.0
1983-05-11,47.25,47.38,46.63,47.0,225700,2.09407394804704,2.09983542134325,2.06659615232663,2.08299419170817,5092621.01748875,0.0,1.0
1983-05-12,46.88,47.5,46.75,47.25,137100,2.07767590866551,2.10515370438591,2.07191443536929,2.09407394804704,3093479.58129245,0.0,1.0
1983-05-13,46.75,47.5,46.75,46.88,160400,2.07191443536929,2.10515370438591,2.07191443536929,2.07767590866551,3619213.16440052,0.0,1.0
1983-05-16,46.25,46.38,45.75,46.38,142000,2.04975492269155,2.05551639598776,2.0275954100138,2.05551639598776,3204041.57945681,0.0,1.0
1983-05-17,46.5,46.5,45.88,46.25,588100,2.06083467903042,2.06083467903042,2.03335688331001,2.04975492269155,13269696.1470321,0.0,1.0
1983-05-18,46.75,46.88,46.0,46.5,1079000,2.07191443536929,2.07767590866551,2.03867516635267,2.06083467903042,24346203.2692529,0.0,1.0
1983-05-19,46.13,47.25,45.88,46.75,239100,2.04443663964889,2.09407394804704,2.03335688331001,2.07191443536929,5394974.23695861,0.0,1.0
1983-05-20,45.38,46.0,44.88,46.0,143300,2.01119737063227,2.03867516635267,1.98903785795452,2.03867516635267,3233374.35448001,0.0,1.0
1983-05-23,45.63,45.88,44.5,45.38,141000,2.02227712697114,2.03335688331001,1.97219662831943,2.01119737063227,3181477.90636205,0.0,1.0
1983-05-24,46.25,46.5,45.63,45.63,262700,2.04975492269155,2.06083467903042,2.02227712697114,2.02227712697114,5927476.92199509,0.0,1.0
1983-05-25,48.0,48.0,46.25,46.25,496700,2.12731321706366,2.12731321706366,2.04975492269155,2.04975492269155,11207376.4261704,0.0,1.0
1983-05-26,48.0,48.38,47.38,48.0,312600,2.12731321706366,2.14415444669875,2.09983542134325,2.12731321706366,7053404.20942394,0.0,1.0
1983-05-27,48.25,48.5,47.88,48.0,275300,2.13839297340253,2.14947272974141,2.121994934021,2.12731321706366,6211779.20298916,0.0,1.0
1983-05-31,48.5,49.0,47.63,48.25,549800,2.14947272974141,2.17163224241915,2.11091517768213,2.13839297340253,12405507.4675025,0.0,1.0
1983-06-01,47.88,48.5,47.75,48.5,2123400,2.121994934021,2.14947272974141,2.11623346072479,2.14947272974141,47911703.4494267,0.0,1.0
1983-06-02,48.5,48.5,47.75,47.88,2604200,2.14947272974141,2.14947272974141,2.11623346072479,2.121994934021,58760317.4733903,0.0,1.0
1983-06-03,48.38,48.75,48.13,48.5,153900,2.14415444669875,2.16055248608028,2.13307469035987,2.14947272974141,3472549.28928453,0.0,1.0
1983-06-06,48.5,48.88,47.88,48.38,130000,2.14947272974141,2.16631395937649,2.121994934021,2.14415444669875,2933277.50231961,0.0,1.0
1983-06-07,47.13,48.75,47.13,48.5,183800,2.08875566500438,2.16055248608028,2.08875566500438,2.14947272974141,4147203.11481804,0.0,1.0
1983-06-08,46.13,46.75,46.13,46.75,248900,2.04443663964889,2.07191443536929,2.04443663964889,2.07191443536929,5616098.23328732,0.0,1.0
1983-06-09,45.5,46.0,45.25,46.0,320400,2.01651565367493,2.03867516635267,2.00543589733605,2.03867516635267,7229400.85956311,0.0,1.0
1983-06-10,45.5,45.88,45.0,45.5,149700,2.01651565367493,2.03335688331001,1.99435614099718,2.01651565367493,3377781.86228651,0.0,1.0
1983-06-13,47.63,47.75,45.88,45.88,239700,2.11091517768213,2.11623346072479,2.03335688331001,2.03335688331001,5408512.44081547,0.0,1.0
1983-06-14,49.13,49.38,47.75,47.75,483500,2.17739371571537,2.18847347205424,2.11623346072479,2.11623346072479,10909535.9413195,0.0,1.0
1983-06-15,49.63,49.75,48.63,49.13,334000,2.19955322839311,2.20487151143577,2.15523420303762,2.17739371571537,7536266.81365195,0.0,1.0
1983-06-16,49.63,50.5,49.63,49.63,813500,2.19955322839311,2.23811078045239,2.19955322839311,2.19955322839311,18355548.0625924,0.0,1.0
1983-06-17,49.13,49.88,48.75,49.63,165600,2.17739371571537,2.21063298473199,2.16055248608028,2.19955322839311,3736544.26449329,0.0,1.0
1983-06-20,49.25,49.88,48.38,49.13,317400,2.18271199875803,2.21063298473199,2.14415444669875,2.17739371571537,7161709.84027881,0.0,1.0
1983-06-21,50.25,50.38,49.13,49.25,519900,2.22703102411352,2.23279249740973,2.17739371571537,2.18271199875803,11730853.641969,0.0,1.0
1983-06-22,50.88,51.25,50.0,50.25,333600,2.25495201008748,2.27135004946901,2.21595126777465,2.22703102411352,7527241.34441403,0.0,1.0
1983-06-23,50.0,50.88,50.0,50.88,186500,2.21595126777465,2.25495201008748,2.21595126777465,2.25495201008748,4208125.0321739,0.0,1.0
1983-06-24,48.75,49.63,48.75,49.63,112400,2.16055248608028,2.19955322839311,2.16055248608028,2.19955322839311,2536156.85585173,0.0,1.0
1983-06-27,49.38,49.5,48.88,48.88,162000,2.18847347205424,2.1937917550969,2.16631395937649,2.16631395937649,3655315.04135214,0.0,1.0
1983-06-28,48.88,49.75,48.88,49.38,292400,2.16631395937649,2.20487151143577,2.16631395937649,2.18847347205424,6597618.01290967,0.0,1.0
1983-06-29,48.13,48.5,47.75,48.5,269900,2.13307469035987,2.14947272974141,2.11623346072479,2.14947272974141,6089935.36827743,0.0,1.0
1983-06-30,47.75,48.38,47.38,48.13,115000,2.11623346072479,2.14415444669875,2.09983542134325,2.13307469035987,2594822.40589812,0.0,1.0
1983-07-01,47.75,47.88,47.5,47.75,58600,2.11623346072479,2.121994934021,2.10515370438591,2.11623346072479,1322231.2433533,0.0,1.0
1983-07-05,47.25,47.75,47.0,47.75,122700,2.09407394804704,2.11623346072479,2.08299419170817,2.11623346072479,2768562.68872782,0.0,1.0
1983-07-06,47.5,47.63,46.88,47.25,1388600,2.10515370438591,2.11091517768213,2.07767590866551,2.09407394804704,31331916.4593925,0.0,1.0
1983-07-07,47.13,47.88,46.75,47.5,2287700,2.08875566500438,2.121994934021,2.07191443536929,2.10515370438591,51618914.9388968,0.0,1.0
1983-07-08,47.25,47.5,47.13,47.13,151600,2.09407394804704,2.10515370438591,2.08875566500438,2.08875566500438,3420652.84116657,0.0,1.0
1983-07-11,48.13,48.13,47.5,47.5,195000,2.13307469035987,2.13307469035987,2.10515370438591,2.10515370438591,4399916.25347943,0.0,1.0
1983-07-12,47.63,48.0,47.5,48.0,112600,2.11091517768213,2.12731321706366,2.10515370438591,2.12731321706366,2540669.59047068,0.0,1.0
1983-07-13,47.75,48.0,47.25,47.63,164300,2.11623346072479,2.12731321706366,2.09407394804704,2.11091517768213,3707211.48947009,0.0,1.0
1983-07-14,47.75,48.25,47.63,47.75,182700,2.11623346072479,2.13839297340253,2.11091517768213,2.11623346072479,4122383.07441379,0.0,1.0
1983-07-15,46.88,47.63,46.63,47.63,222800,2.07767590866551,2.11091517768213,2.06659615232663,2.11091517768213,5027186.36551392,0.0,1.0
1983-07-18,46.75,47.0,46.63,46.88,122600,2.07191443536929,2.08299419170817,2.06659615232663,2.07767590866551,2766306.32141835,0.0,1.0
1983-07-19,47.0,47.25,46.75,46.75,311900,2.08299419170817,2.09407394804704,2.07191443536929,2.07191443536929,7037609.63825759,0.0,1.0
1983-07-20,47.25,47.38,46.63,47.0,298200,2.09407394804704,2.09983542134325,2.06659615232663,2.08299419170817,6728487.31685931,0.0,1.0
1983-07-21,47.25,47.38,46.88,47.25,333400,2.09407394804704,2.09983542134325,2.07767590866551,2.09407394804704,7522728.60979508,0.0,1.0
1983-07-22,47.5,47.5,46.88,47.25,118400,2.10515370438591,2.10515370438591,2.07767590866551,2.09407394804704,2671538.89442033,0.0,1.0
1983-07-25,47.88,48.13,47.0,47.5,242300,2.121994934021,2.13307469035987,2.08299419170817,2.10515370438591,5467177.99086187,0.0,1.0
1983-07-26,49.75,50.0,47.63,47.88,425100,2.20487151143577,2.21595126777465,2.11091517768213,2.121994934021,9591817.43258516,0.0,1.0
1983-07-27,49.38,50.0,49.0,49.75,344900,2.18847347205424,2.21595126777465,2.17163224241915,2.20487151143577,7782210.85038489,0.0,1.0
1983-07-28,48.75,49.63,48.63,49.38,104700,2.16055248608028,2.19955322839311,2.15523420303762,2.18847347205424,2362416.57302203,0.0,1.0
1983-07-29,48.0,48.63,47.13,48.63,269800,2.12731321706366,2.15523420303762,2.08875566500438,2.15523420303762,6087679.00096794,0.0,1.0
1983-08-01,47.5,48.0,47.0,48.0,529100,2.10515370438591,2.12731321706366,2.08299419170817,2.12731321706366,11938439.4344409,0.0,1.0
1983-08-02,47.38,48.0,47.25,47.5,122900,2.09983542134325,2.12731321706366,2.09407394804704,2.10515370438591,2773075.42334678,0.0,1.0
1983-08-03,48.0,48.0,47.38,47.38,333000,2.12731321706366,2.12731321706366,2.09983542134325,2.09983542134325,7513703.14055717,0.0,1.0
1983-08-04,47.38,48.13,47.0,48.0,389000,2.09983542134325,2.13307469035987,2.08299419170817,2.12731321706366,8777268.8338641,0.0,1.0
1983-08-05,47.25,47.5,46.88,47.38,123000,2.09407394804704,2.10515370438591,2.07767590866551,2.09983542134325,2775331.79065625,0.0,1.0
1983-08-08,45.88,47.13,45.88,47.13,157100,2.03335688331001,2.08875566500438,2.03335688331001,2.08875566500438,3544753.04318779,0.0,1.0
1983-08-09,46.0,46.0,45.13,45.88,133100,2.03867516635267,2.03867516635267,2.00011761429339,2.03335688331001,3003224.8889134,0.0,1.0
1983-08-10,46.5,46.63,45.38,46.0,401300,2.06083467903042,2.06659615232663,2.01119737063227,2.03867516635267,9054802.01292971,0.0,1.0
1983-08-11,47.25,47.25,46.75,46.75,177900,2.09407394804704,2.09407394804704,2.07191443536929,2.07191443536929,4014077.44355892,0.0,1.0
1983-08-12,48.0,48.25,47.13,47.25,170100,2.12731321706366,2.13839297340253,2.08875566500438,2.09407394804704,3838080.79341974,0.0,1.0
1983-08-15,48.5,49.25,48.5,48.5,235800,2.14947272974141,2.18271199875803,2.14947272974141,2.14947272974141,5320514.11574588,0.0,1.0
1983-08-16,49.0,49.38,48.5,48.5,360500,2.17163224241915,2.18847347205424,2.14947272974141,2.14947272974141,8134204.15066325,0.0,1.0
1983-08-17,49.75,49.88,48.13,49.0,895900,2.20487151143577,2.21063298473199,2.13307469035987,2.17163224241915,20214794.7256011,0.0,1.0
1983-08-18,48.63,50.13,48.63,49.75,232800,2.15523420303762,2.22171274107086,2.15523420303762,2.20487151143577,5252823.09646159,0.0,1.0
1983-08-19,49.13,49.5,48.63,48.63,107800,2.17739371571537,2.1937917550969,2.15523420303762,2.15523420303762,2432363.9596158,0.0,1.0
1983-08-22,50.5,51.0,49.63,49.63,544700,2.23811078045239,2.26027029313014,2.19955322839311,2.19955322839311,12290432.7347192,0.0,1.0
1983-08-23,51.0,51.75,50.5,50.5,412200,2.26027029313014,2.29350956214676,2.23811078045239,2.23811078045239,9300746.04966266,0.0,1.0
1983-08-24,52.0,52.25,50.13,51.0,658900,2.30458931848563,2.3156690748245,2.22171274107086,2.26027029313014,14867204.2021415,0.0,1.0
1983-08-25,52.5,52.88,51.75,52.0,648400,2.32674883116338,2.34359006079846,2.29350956214676,2.30458931848563,14630285.6346464,0.0,1.0
1983-08-26,52.38,52.75,52.0,52.5,453400,2.32143054812072,2.33782858750225,2.30458931848563,2.32674883116338,10230369.381167,0.0,1.0
1983-08-29,51.88,52.25,51.5,52.25,187300,2.29927103544297,2.3156690748245,2.28242980580788,2.3156690748245,4226175.97064973,0.0,1.0
1983-08-30,51.75,51.88,51.0,51.88,254800,2.29350956214676,2.29927103544297,2.26027029313014,2.29927103544297,5749223.90454644,0.0,1.0
1983-08-31,52.5,52.63,51.5,51.75,535900,2.32674883116338,2.33251030445959,2.28242980580788,2.29350956214676,12091872.4114852,0.0,1.0
1983-09-01,52.13,52.75,52.13,52.5,415000,2.31035079178185,2.33782858750225,2.31035079178185,2.32674883116338,9363924.33432799,0.0,1.0
1983-09-02,52.63,53.0,52.25,52.25,196900,2.33251030445959,2.34890834384112,2.3156690748245,2.3156690748245,4442787.23235948,0.0,1.0
1983-09-06,54.13,54.5,53.0,53.0,697300,2.39898884249283,2.41538688187436,2.34890834384112,2.34890834384112,15733649.2489805,0.0,1.0
1983-09-07,54.38,54.88,53.63,54.13,428800,2.4100685988317,2.43222811150945,2.37682932981508,2.39898884249283,9675303.0230358,0.0,1.0
1983-09-08,54.13,54.38,53.5,54.38,308400,2.39898884249283,2.4100685988317,2.37106785651887,2.4100685988317,6958636.78242593,0.0,1.0
1983-09-09,54.75,54.75,54.0,54.13,190800,2.42646663821324,2.42646663821324,2.39322736919662,2.39898884249283,4305148.8264814,0.0,1.0
1983-09-12,52.38,55.0,52.13,54.75,607500,2.32143054812072,2.43754639455211,2.31035079178185,2.42646663821324,13707431.4050705,0.0,1.0
1983-09-13,51.75,52.38,51.5,52.38,2588400,2.29350956214676,2.32143054812072,2.28242980580788,2.32143054812072,58403811.438493,0.0,1.0
1983-09-14,52.38,52.38,51.5,51.75,1745600,2.32143054812072,2.32143054812072,2.28242980580788,2.29350956214676,39387147.754224,0.0,1.0
1983-09-15,51.38,52.63,51.13,52.38,330400,2.27711152276523,2.33251030445959,2.26603176642635,2.32143054812072,7455037.59051077,0.0,1.0
1983-09-16,52.0,52.25,51.13,51.38,255300,2.30458931848563,2.3156690748245,2.26603176642635,2.27711152276523,5760505.74109383,0.0,1.0
1983-09-19,52.25,52.75,51.63,52.0,331200,2.3156690748245,2.33782858750225,2.2881912791041,2.30458931848563,7473088.52898661,0.0,1.0
1983-09-20,52.5,52.75,52.13,52.25,396200,2.32674883116338,2.33782858750225,2.31035079178185,2.3156690748245,8939727.28014639,0.0,1.0
1983-09-21,52.5,53.0,52.38,52.5,221300,2.32674883116338,2.34890834384112,2.32143054812072,2.32674883116338,4993340.85587177,0.0,1.0
1983-09-22,54.0,54.0,52.25,52.5,271100,2.39322736919662,2.39322736919662,2.3156690748245,2.32674883116338,6117011.77599113,0.0,1.0
1983-09-23,53.63,55.75,53.38,54.0,445700,2.37682932981508,2.47078566356873,2.36574957347621,2.39322736919662,10056629.0983374,0.0,1.0
1983-09-26,53.38,54.0,52.88,53.63,156700,2.36574957347621,2.39322736919662,2.34359006079846,2.37682932981508,3535727.57394988,0.0,1.0
1983-09-27,52.38,53.25,51.75,53.25,350700,2.32143054812072,2.35998810018,2.29350956214676,2.35998810018,7913080.15433453,0.0,1.0
1983-09-28,51.75,52.5,51.63,52.38,138600,2.29350956214676,2.32674883116338,2.2881912791041,2.32143054812072,3127325.0909346,0.0,1.0
1983-09-29,51.75,52.13,51.75,51.75,228200,2.29350956214676,2.31035079178185,2.29350956214676,2.29350956214676,5149030.20022566,0.0,1.0
1983-09-30,51.88,52.0,51.5,51.75,135000,2.29927103544297,2.30458931848563,2.28242980580788,2.29350956214676,3046095.86779345,0.0,1.0
1983-10-03,51.25,51.75,51.0,51.75,261400,2.27135004946901,2.29350956214676,2.26027029313014,2.29350956214676,5898144.14697191,0.0,1.0
1983-10-04,50.63,51.5,50.38,51.25,259900,2.24387225374861,2.28242980580788,2.23279249740973,2.27135004946901,5864298.63732975,0.0,1.0
1983-10-05,50.5,50.63,49.88,50.63,480300,2.23811078045239,2.24387225374861,2.21063298473199,2.24387225374861,10837332.1874163,0.0,1.0
1983-10-06,51.25,51.38,50.38,50.5,239000,2.27135004946901,2.27711152276523,2.23279249740973,2.23811078045239,5392717.86964914,0.0,1.0
1983-10-07,50.25,51.25,50.25,51.25,273100,2.22703102411352,2.27135004946901,2.22703102411352,2.27135004946901,6162139.12218067,0.0,1.0
1983-10-10,52.5,52.5,49.88,50.25,319500,2.32674883116338,2.32674883116338,2.21063298473199,2.22703102411352,7209093.55377782,0.0,1.0
1983-10-11,52.75,53.5,52.13,52.5,425200,2.33782858750225,2.37106785651887,2.31035079178185,2.32674883116338,9594073.79989463,0.0,1.0
1983-10-12,52.88,53.13,52.38,52.75,190300,2.34359006079846,2.35466981713734,2.32143054812072,2.33782858750225,4293866.98993403,0.0,1.0
1983-10-13,52.63,53.38,52.5,52.88,187200,2.33251030445959,2.36574957347621,2.32674883116338,2.34359006079846,4223919.60334025,0.0,1.0
1983-10-14,51.63,52.63,51.63,52.63,322400,2.2881912791041,2.33251030445959,2.2881912791041,2.33251030445959,7274528.20575265,0.0,1.0
1983-10-17,52.0,52.5,51.63,51.63,164300,2.30458931848563,2.32674883116338,2.2881912791041,2.2881912791041,3707211.4894701,0.0,1.0
1983-10-18,51.75,52.38,51.5,52.0,118800,2.29350956214676,2.32143054812072,2.28242980580788,2.30458931848563,2680564.36365823,0.0,1.0
1983-10-19,51.75,51.75,51.0,51.75,180700,2.29350956214676,2.29350956214676,2.26027029313014,2.29350956214676,4077255.72822426,0.0,1.0
1983-10-20,52.25,52.63,51.5,51.75,182400,2.3156690748245,2.33251030445959,2.28242980580788,2.29350956214676,4115613.97248538,0.0,1.0
1983-10-21,53.5,53.5,52.13,52.25,286000,2.37106785651887,2.37106785651887,2.31035079178185,2.3156690748245,6453210.50510316,0.0,1.0
1983-10-24,53.25,53.38,52.88,53.38,233600,2.35998810018,2.36574957347621,2.34359006079846,2.36574957347621,5270874.0349374,0.0,1.0
1983-10-25,53.25,53.5,53.0,53.25,239000,2.35998810018,2.37106785651887,2.34890834384112,2.35998810018,5392717.86964914,0.0,1.0
1983-10-26,51.88,53.13,51.88,53.13,397400,2.29927103544297,2.35466981713734,2.29927103544297,2.35466981713734,8966803.68786013,0.0,1.0
1983-10-27,52.25,52.63,51.25,51.88,212600,2.3156690748245,2.33251030445959,2.27135004946901,2.29927103544297,4797036.89994732,0.0,1.0
1983-10-28,51.75,53.0,51.75,52.25,117500,2.29350956214676,2.34890834384112,2.29350956214676,2.3156690748245,2651231.58863504,0.0,1.0
1983-10-31,51.5,52.0,51.13,51.75,289400,2.28242980580788,2.30458931848563,2.26603176642635,2.29350956214676,6529926.99362538,0.0,1.0
1983-11-01,51.13,51.75,50.5,51.5,163200,2.26603176642635,2.29350956214676,2.23811078045239,2.28242980580788,3682391.44906586,0.0,1.0
1983-11-02,50.88,51.13,50.75,51.13,199400,2.25495201008748,2.26603176642635,2.24919053679126,2.26603176642635,4499196.4150964,0.0,1.0
1983-11-03,50.38,51.25,50.38,50.88,197100,2.23279249740973,2.27135004946901,2.23279249740973,2.25495201008748,4447299.96697844,0.0,1.0
1983-11-04,50.5,50.63,50.13,50.38,231200,2.23811078045239,2.24387225374861,2.22171274107086,2.23279249740973,5216721.21950997,0.0,1.0
1983-11-07,50.75,51.0,50.5,50.5,96900,2.24919053679126,2.26027029313014,2.23811078045239,2.23811078045239,2186419.92288286,0.0,1.0
1983-11-08,50.63,51.0,50.5,50.75,65300,2.24387225374861,2.26027029313014,2.23811078045239,2.24919053679126,1473407.85308824,0.0,1.0
1983-11-09,51.13,51.5,50.63,50.63,222800,2.26603176642635,2.28242980580788,2.24387225374861,2.24387225374861,5027186.36551393,0.0,1.0
1983-11-10,51.0,51.75,51.0,51.13,114900,2.26027029313014,2.29350956214676,2.26027029313014,2.26603176642635,2592566.03858864,0.0,1.0
1983-11-11,52.25,52.25,51.13,51.13,104700,2.3156690748245,2.3156690748245,2.26603176642635,2.26603176642635,2362416.57302203,0.0,1.0
1983-11-14,52.75,52.88,52.0,52.25,246900,2.33782858750225,2.34359006079846,2.30458931848563,2.3156690748245,5570970.8870978,0.0,1.0
1983-11-15,52.5,52.88,52.38,52.75,133700,2.32674883116338,2.34359006079846,2.32143054812072,2.33782858750225,3016763.09277025,0.0,1.0
1983-11-16,53.25,53.25,52.5,52.5,213900,2.35998810018,2.35998810018,2.32674883116338,2.32674883116338,4826369.6749705,0.0,1.0
1983-11-17,53.25,53.38,52.88,53.25,253700,2.35998810018,2.36574957347621,2.34359006079846,2.35998810018,5724403.8641422,0.0,1.0
1983-11-18,52.13,53.13,51.75,53.13,990100,2.31035079178185,2.35466981713734,2.29350956214676,2.35466981713734,22340292.7311281,0.0,1.0
1983-11-21,52.88,53.38,52.0,52.13,350900,2.34359006079846,2.36574957347621,2.30458931848563,2.31035079178185,7917592.88895351,0.0,1.0
1983-11-22,53.25,53.5,52.88,52.88,241400,2.35998810018,2.37106785651887,2.34359006079846,2.34359006079846,5446870.68507657,0.0,1.0
1983-11-23,52.63,53.0,52.63,53.0,525800,2.33251030445959,2.34890834384112,2.33251030445959,2.34890834384112,11863979.3132281,0.0,1.0
1983-11-25,53.0,53.25,52.63,52.63,58600,2.34890834384112,2.35998810018,2.33251030445959,2.33251030445959,1322231.24335331,0.0,1.0
1983-11-28,53.13,53.25,52.88,53.0,84100,2.35466981713734,2.35998810018,2.34359006079846,2.34890834384112,1897604.90726984,0.0,1.0
1983-11-29,54.5,54.5,53.0,53.13,270900,2.41538688187436,2.41538688187436,2.34890834384112,2.35466981713734,6112499.04137219,0.0,1.0
1983-11-30,54.0,54.5,53.88,54.5,234100,2.39322736919662,2.41538688187436,2.38790908615396,2.41538688187436,5282155.87148478,0.0,1.0
1983-12-01,52.88,54.0,52.75,54.0,115700,2.34359006079846,2.39322736919662,2.33782858750225,2.39322736919662,2610616.97706446,0.0,1.0
1983-12-02,53.0,53.38,52.63,52.88,237200,2.34890834384112,2.36574957347621,2.33251030445959,2.34359006079846,5352103.25807857,0.0,1.0
1983-12-05,52.25,53.0,52.13,53.0,273300,2.3156690748245,2.34890834384112,2.31035079178185,2.34890834384112,6166651.85679964,0.0,1.0
1983-12-06,51.5,52.25,51.5,52.25,205800,2.28242980580788,2.3156690748245,2.28242980580788,2.3156690748245,4643603.92290291,0.0,1.0
1983-12-07,52.0,52.25,51.75,51.75,132700,2.30458931848563,2.3156690748245,2.29350956214676,2.29350956214676,2994199.41967549,0.0,1.0
1983-12-08,52.0,52.5,51.75,52.0,292800,2.30458931848563,2.32674883116338,2.29350956214676,2.30458931848563,6606643.48214757,0.0,1.0
1983-12-09,51.75,52.0,51.75,52.0,84800,2.29350956214676,2.30458931848563,2.29350956214676,2.30458931848563,1913399.47843618,0.0,1.0
1983-12-12,52.0,52.13,51.5,51.75,80400,2.30458931848563,2.31035079178185,2.28242980580788,2.29350956214676,1814119.31681921,0.0,1.0
1983-12-13,52.0,52.5,51.5,52.0,235800,2.30458931848563,2.32674883116338,2.28242980580788,2.30458931848563,5320514.11574589,0.0,1.0
1983-12-14,51.75,52.13,51.5,52.0,1189000,2.29350956214676,2.31035079178185,2.28242980580788,2.30458931848563,26828207.3096771,0.0,1.0
1983-12-15,52.0,52.25,51.38,51.75,1688800,2.30458931848563,2.3156690748245,2.27711152276523,2.29350956214676,38105531.1224413,0.0,1.0
1983-12-16,52.0,52.25,51.25,52.0,418800,2.30458931848563,2.3156690748245,2.27135004946901,2.30458931848563,9449666.29208812,0.0,1.0
1983-12-19,51.38,52.0,51.25,52.0,315900,2.27711152276523,2.30458931848563,2.27135004946901,2.30458931848563,7127864.33063665,0.0,1.0
1983-12-20,50.75,51.25,50.5,51.25,404800,2.24919053679126,2.27135004946901,2.23811078045239,2.27135004946901,9133774.86876141,0.0,1.0
1983-12-21,51.13,51.25,50.5,50.75,615900,2.26603176642635,2.27135004946901,2.23811078045239,2.24919053679126,13896966.2590666,0.0,1.0
1983-12-22,51.13,51.25,50.75,51.13,252400,2.26603176642635,2.27135004946901,2.24919053679126,2.26603176642635,5695071.08911902,0.0,1.0
1983-12-23,51.13,51.38,50.88,51.13,116700,2.26603176642635,2.27711152276523,2.25495201008748,2.26603176642635,2633180.65015923,0.0,1.0
1983-12-27,51.63,51.75,51.13,51.13,105400,2.2881912791041,2.29350956214676,2.26603176642635,2.26603176642635,2378211.14418836,0.0,1.0
1983-12-28,52.5,52.75,51.25,51.63,105600,2.32674883116338,2.33782858750225,2.27135004946901,2.2881912791041,2382723.87880732,0.0,1.0
1983-12-29,52.63,53.25,52.25,52.5,219200,2.33251030445959,2.35998810018,2.3156690748245,2.32674883116338,4945957.14237277,0.0,1.0
1983-12-30,52.0,52.5,51.88,52.5,64200,2.30458931848563,2.32674883116338,2.29927103544297,2.32674883116338,1448587.812684,0.0,1.0
1984-01-03,51.25,52.38,51.25,52.0,119000,2.27135004946901,2.32143054812072,2.27135004946901,2.30458931848563,2685077.09827719,0.0,1.0
1984-01-04,52.0,52.13,51.0,51.25,287600,2.30458931848563,2.31035079178185,2.26027029313014,2.27135004946901,6489312.38205479,0.0,1.0
1984-01-05,52.5,52.75,52.0,52.0,387400,2.32674883116338,2.33782858750225,2.30458931848563,2.30458931848563,8741166.95691245,0.0,1.0
1984-01-06,52.5,52.75,52.13,52.5,199100,2.32674883116338,2.33782858750225,2.31035079178185,2.32674883116338,4492427.31316796,0.0,1.0
1984-01-09,52.0,52.88,51.75,52.5,221900,2.30458931848563,2.34359006079846,2.29350956214676,2.32674883116338,5006879.05972864,0.0,1.0
1984-01-10,51.63,52.38,51.25,52.0,257400,2.2881912791041,2.32143054812072,2.27135004946901,2.30458931848563,5807889.45459284,0.0,1.0
1984-01-11,51.63,52.0,51.25,51.63,332400,2.2881912791041,2.30458931848563,2.27135004946901,2.2881912791041,7500164.93670031,0.0,1.0
1984-01-12,52.38,52.5,51.5,51.63,238500,2.32143054812072,2.32674883116338,2.28242980580788,2.2881912791041,5381436.03310176,0.0,1.0
1984-01-13,51.75,52.75,51.38,52.38,212400,2.29350956214676,2.33782858750225,2.27711152276523,2.32143054812072,4792524.16532835,0.0,1.0
1984-01-16,51.5,51.88,51.13,51.75,330900,2.28242980580788,2.29927103544297,2.26603176642635,2.29350956214676,7466319.42705818,0.0,1.0
1984-01-17,51.5,51.5,51.13,51.5,114000,2.28242980580788,2.28242980580788,2.26603176642635,2.28242980580788,2572258.73280336,0.0,1.0
1984-01-18,51.38,51.63,51.0,51.5,966000,2.27711152276523,2.2881912791041,2.26027029313014,2.28242980580788,21796508.2095442,0.0,1.0
1984-01-19,51.25,51.75,51.13,51.38,969800,2.27135004946901,2.29350956214676,2.26603176642635,2.27711152276523,21882250.1673044,0.0,1.0
1984-01-20,51.75,51.75,51.25,51.25,222300,2.29350956214676,2.29350956214676,2.27135004946901,2.27135004946901,5015904.52896654,0.0,1.0
1984-01-23,51.0,51.63,50.88,51.63,286600,2.26027029313014,2.2881912791041,2.25495201008748,2.2881912791041,6466748.70896001,0.0,1.0
1984-01-24,51.13,51.5,50.88,51.0,212500,2.26603176642635,2.28242980580788,2.25495201008748,2.26027029313014,4794780.53263784,0.0,1.0
1984-01-25,50.75,51.38,50.5,51.13,230600,2.24919053679126,2.27711152276523,2.23811078045239,2.26603176642635,5203183.01565312,0.0,1.0
1984-01-26,51.0,51.25,50.75,50.75,243800,2.26027029313014,2.27135004946901,2.24919053679126,2.24919053679126,5501023.50050402,0.0,1.0
1984-01-27,51.63,51.75,50.75,51.0,300500,2.2881912791041,2.29350956214676,2.24919053679126,2.26027029313014,6780383.76497726,0.0,1.0
1984-01-30,50.88,51.88,50.75,51.63,165700,2.25495201008748,2.29927103544297,2.24919053679126,2.2881912791041,3738800.63180277,0.0,1.0
1984-01-31,49.75,51.13,49.5,50.88,749700,2.20487151143577,2.26603176642635,2.1937917550969,2.25495201008748,16915985.7191463,0.0,1.0
1984-02-01,49.25,50.13,49.0,49.75,280200,2.18271199875803,2.22171274107086,2.17163224241915,2.20487151143577,6322341.2011535,0.0,1.0
1984-02-02,48.75,49.5,48.63,49.25,340600,2.16055248608028,2.1937917550969,2.15523420303762,2.18271199875803,7685187.05607739,0.0,1.0
1984-02-03,48.13,49.25,48.0,48.75,507900,2.13307469035987,2.18271199875803,2.12731321706366,2.16055248608028,11460089.5648318,0.0,1.0
1984-02-06,47.5,48.88,47.38,48.13,263800,2.10515370438591,2.16631395937649,2.09983542134325,2.13307469035987,5952296.96239935,0.0,1.0
1984-02-07,48.0,48.5,47.0,47.5,377100,2.12731321706366,2.14947272974141,2.08299419170817,2.10515370438591,8508761.12403636,0.0,1.0
1984-02-08,46.63,48.25,46.63,48.0,288600,2.06659615232663,2.13839297340253,2.06659615232663,2.12731321706366,6511876.05514956,0.0,1.0
1984-02-09,45.75,46.88,45.5,46.63,532000,2.0275954100138,2.07767590866551,2.01651565367493,2.06659615232663,12003874.0864157,0.0,1.0
1984-02-10,46.38,46.5,45.88,45.88,571700,2.05551639598776,2.06083467903042,2.03335688331001,2.03335688331001,12899651.9082779,0.0,1.0
1984-02-13,45.5,46.13,44.63,46.13,446800,2.01651565367493,2.04443663964889,1.97795810161565,2.04443663964889,10081449.1387416,0.0,1.0
1984-02-14,44.25,45.38,44.0,45.38,159600,1.96111687198056,2.01119737063227,1.95003711564169,2.01119737063227,3601162.2259247,0.0,1.0
1984-02-15,44.0,44.75,43.88,44.25,530500,1.95003711564169,1.98327638465831,1.94471883259903,1.96111687198056,11970028.5767735,0.0,1.0
1984-02-16,43.25,44.75,42.38,44.0,333900,1.91679784662507,1.98327638465831,1.87824029456579,1.95003711564169,7534010.44634246,0.0,1.0
1984-02-17,44.13,44.5,43.38,43.38,267000,1.9557985889379,1.97219662831943,1.92255931992128,1.92255931992128,6024500.7163026,0.0,1.0
1984-02-21,43.88,44.5,43.5,44.13,237400,1.94471883259903,1.97219662831943,1.92787760296394,1.9557985889379,5356615.99269751,0.0,1.0
1984-02-22,44.13,44.5,43.13,43.88,255900,1.9557985889379,1.97219662831943,1.91147956358241,1.94471883259903,5774043.9449507,0.0,1.0
1984-02-23,46.0,46.0,44.13,44.13,292700,2.03867516635267,2.03867516635267,1.9557985889379,1.9557985889379,6604387.1148381,0.0,1.0
1984-02-24,46.88,46.88,46.13,46.13,251400,2.07767590866551,2.07767590866551,2.04443663964889,2.04443663964889,5672507.41602424,0.0,1.0
1984-02-27,47.13,47.38,46.38,46.88,428100,2.08875566500438,2.09983542134325,2.05551639598776,2.07767590866551,9659508.45186945,0.0,1.0
1984-02-28,47.0,47.13,46.25,47.13,280900,2.08299419170817,2.08875566500438,2.04975492269155,2.08875566500438,6338135.77231984,0.0,1.0
1984-02-29,47.38,48.0,47.0,47.0,364500,2.09983542134325,2.12731321706366,2.08299419170817,2.08299419170817,8224458.84304233,0.0,1.0
1984-03-01,47.75,48.13,47.38,47.38,389600,2.11623346072479,2.13307469035987,2.09983542134325,2.09983542134325,8790807.03772093,0.0,1.0
1984-03-02,47.88,48.13,47.75,47.75,215400,2.121994934021,2.13307469035987,2.11623346072479,2.11623346072479,4860215.18461266,0.0,1.0
1984-03-05,46.88,47.75,46.75,47.75,112300,2.07767590866551,2.11623346072479,2.07191443536929,2.11623346072479,2533900.48854225,0.0,1.0
1984-03-06,46.63,47.38,46.63,46.88,128000,2.06659615232663,2.09983542134325,2.06659615232663,2.07767590866551,2888150.15613009,0.0,1.0
1984-03-07,46.63,46.63,45.88,46.63,201400,2.06659615232663,2.06659615232663,2.03335688331001,2.06659615232663,4544323.76128594,0.0,1.0
1984-03-08,47.5,47.75,46.63,46.63,290100,2.10515370438591,2.11623346072479,2.06659615232663,2.06659615232663,6545721.56479171,0.0,1.0
1984-03-09,47.25,47.5,47.0,47.5,1346300,2.09407394804704,2.10515370438591,2.08299419170817,2.10515370438591,30377473.0874838,0.0,1.0
1984-03-12,47.5,47.5,47.0,47.25,856000,2.10515370438591,2.10515370438591,2.08299419170817,2.09407394804704,19314504.16912,0.0,1.0
1984-03-13,46.75,47.75,46.5,47.5,331700,2.07191443536929,2.11623346072479,2.06083467903042,2.10515370438591,7484370.36553399,0.0,1.0
1984-03-14,46.63,46.75,46.25,46.75,207600,2.06659615232663,2.07191443536929,2.04975492269155,2.07191443536929,4684218.53447349,0.0,1.0
1984-03-15,47.0,47.13,46.5,46.63,259500,2.08299419170817,2.08875566500438,2.06083467903042,2.06659615232663,5855273.16809184,0.0,1.0
1984-03-16,47.5,48.13,47.25,47.25,405500,2.10515370438591,2.13307469035987,2.09407394804704,2.09407394804704,9149569.43992774,0.0,1.0
1984-03-19,47.0,47.25,46.63,47.25,147700,2.08299419170817,2.09407394804704,2.06659615232663,2.09407394804704,3332654.51609697,0.0,1.0
1984-03-20,47.5,47.5,46.63,47.0,133800,2.10515370438591,2.10515370438591,2.06659615232663,2.08299419170817,3019019.46007973,0.0,1.0
1984-03-21,47.5,47.63,47.13,47.5,236400,2.10515370438591,2.11091517768213,2.08875566500438,2.10515370438591,5334052.31960276,0.0,1.0
1984-03-22,48.0,48.0,47.25,47.5,377300,2.12731321706366,2.12731321706366,2.09407394804704,2.10515370438591,8513273.85865532,0.0,1.0
1984-03-23,47.63,48.0,47.38,48.0,266300,2.11091517768213,2.12731321706366,2.09983542134325,2.12731321706366,6008706.14513625,0.0,1.0
1984-03-26,47.5,47.75,47.38,47.63,131700,2.10515370438591,2.11623346072479,2.09983542134325,2.11091517768213,2971635.74658072,0.0,1.0
1984-03-27,48.25,48.25,47.38,47.5,172900,2.13839297340253,2.13839297340253,2.09983542134325,2.10515370438591,3901259.07808509,0.0,1.0
1984-03-28,49.5,49.75,48.25,48.25,371500,2.1937917550969,2.20487151143577,2.13839297340253,2.13839297340253,8382404.55470567,0.0,1.0
1984-03-29,49.0,49.5,48.88,49.5,116100,2.17163224241915,2.1937917550969,2.16631395937649,2.1937917550969,2619642.44630237,0.0,1.0
1984-03-30,49.25,49.25,48.63,49.0,255300,2.18271199875803,2.18271199875803,2.15523420303762,2.17163224241915,5760505.74109382,0.0,1.0
1984-04-02,48.25,49.75,47.63,49.25,261500,2.13839297340253,2.20487151143577,2.11091517768213,2.18271199875803,5900400.51428139,0.0,1.0
1984-04-03,48.25,48.75,47.63,48.25,254200,2.13839297340253,2.16055248608028,2.11091517768213,2.13839297340253,5735685.7006896,0.0,1.0
1984-04-04,48.13,48.38,47.75,48.25,102600,2.13307469035987,2.14415444669875,2.11623346072479,2.13839297340253,2315032.85952302,0.0,1.0
1984-04-05,47.0,48.5,47.0,48.13,185600,2.08299419170817,2.14947272974141,2.08299419170817,2.13307469035987,4187817.72638862,0.0,1.0
1984-04-06,47.25,47.25,46.38,47.0,243500,2.09407394804704,2.09407394804704,2.05551639598776,2.08299419170817,5494254.39857559,0.0,1.0
1984-04-09,47.0,47.38,46.75,47.25,158500,2.08299419170817,2.09983542134325,2.07191443536929,2.09407394804704,3576342.18552045,0.0,1.0
1984-04-10,47.25,47.75,47.13,47.13,149100,2.09407394804704,2.11623346072479,2.08875566500438,2.08875566500438,3364243.65842965,0.0,1.0
1984-04-11,47.0,47.63,46.63,47.25,105600,2.08299419170817,2.11091517768213,2.06659615232663,2.09407394804704,2382723.87880732,0.0,1.0
1984-04-12,48.25,48.25,46.63,47.0,271600,2.13839297340253,2.13839297340253,2.06659615232663,2.08299419170817,6128293.61253853,0.0,1.0
1984-04-13,47.75,48.75,47.25,48.25,357300,2.11623346072479,2.16055248608028,2.09407394804704,2.13839297340253,8062000.39675998,0.0,1.0
1984-04-16,48.0,48.0,47.5,47.75,154800,2.12731321706366,2.12731321706366,2.10515370438591,2.11623346072479,3492856.59506982,0.0,1.0
1984-04-17,48.88,49.0,47.75,48.0,321600,2.16631395937649,2.17163224241915,2.11623346072479,2.12731321706366,7256477.26727685,0.0,1.0
1984-04-18,49.13,49.25,48.5,48.88,289900,2.17739371571537,2.18271199875803,2.14947272974141,2.16631395937649,6541208.83017274,0.0,1.0
1984-04-19,49.38,49.38,48.63,49.13,310200,2.18847347205424,2.18847347205424,2.15523420303762,2.17739371571537,6999251.3939965,0.0,1.0
1984-04-23,47.75,49.88,47.75,49.38,203800,2.11623346072479,2.21063298473199,2.11623346072479,2.18847347205424,4598476.57671336,0.0,1.0
1984-04-24,49.0,49.0,47.75,47.75,322200,2.17163224241915,2.17163224241915,2.11623346072479,2.11623346072479,7270015.4711337,0.0,1.0
1984-04-25,49.5,49.88,48.5,49.0,439700,2.1937917550969,2.21063298473199,2.14947272974141,2.17163224241915,9921247.05976873,0.0,1.0
1984-04-26,50.0,50.63,49.75,49.75,692400,2.21595126777465,2.24387225374861,2.20487151143577,2.20487151143577,15623087.2508161,0.0,1.0
1984-04-27,50.0,50.25,49.75,50.0,297300,2.21595126777465,2.22703102411352,2.20487151143577,2.21595126777465,6708180.011074,0.0,1.0
1984-04-30,50.5,50.5,49.63,50.0,191300,2.23811078045239,2.23811078045239,2.19955322839311,2.21595126777465,4316430.66302879,0.0,1.0
1984-05-01,51.0,51.38,50.25,50.5,444500,2.26027029313014,2.27711152276523,2.22703102411352,2.23811078045239,10029552.6906236,0.0,1.0
1984-05-02,51.5,51.88,50.63,51.0,376600,2.28242980580788,2.29927103544297,2.24387225374861,2.26027029313014,8497479.287489,0.0,1.0
1984-05-03,50.5,51.63,50.25,51.5,351800,2.23811078045239,2.2881912791041,2.22703102411352,2.28242980580788,7937900.19473878,0.0,1.0
1984-05-04,49.75,50.5,49.38,50.5,274600,2.20487151143577,2.23811078045239,2.18847347205424,2.23811078045239,6195984.63182283,0.0,1.0
1984-05-07,50.0,50.0,49.38,49.75,91700,2.21595126777465,2.21595126777465,2.18847347205424,2.20487151143577,2069088.82279006,0.0,1.0
1984-05-08,51.0,51.13,49.88,50.0,363500,2.26027029313014,2.26603176642635,2.21063298473199,2.21595126777465,8201895.16994754,0.0,1.0
1984-05-09,50.0,50.88,49.38,50.88,361600,2.21595126777465,2.25495201008748,2.18847347205424,2.25495201008748,8159024.19106747,0.0,1.0
1984-05-10,49.88,50.13,49.63,50.0,168700,2.21063298473199,2.22171274107086,2.19955322839311,2.21595126777465,3806491.65108707,0.0,1.0
1984-05-11,49.88,50.0,48.88,49.88,239400,2.21063298473199,2.21595126777465,2.16631395937649,2.21063298473199,5401743.33888704,0.0,1.0
1984-05-14,49.25,49.75,48.88,49.75,202700,2.18271199875803,2.20487151143577,2.16631395937649,2.20487151143577,4573656.53630912,0.0,1.0
1984-05-15,49.5,49.75,49.0,49.25,199000,2.1937917550969,2.20487151143577,2.17163224241915,2.18271199875803,4490170.94585849,0.0,1.0
1984-05-16,49.63,49.75,49.38,49.5,481900,2.19955322839311,2.20487151143577,2.18847347205424,2.1937917550969,10873434.0643679,0.0,1.0
1984-05-17,48.0,49.38,48.0,49.38,195400,2.12731321706366,2.18847347205424,2.12731321706366,2.18847347205424,4408941.72271733,0.0,1.0
1984-05-18,47.75,48.63,47.63,48.0,579500,2.11623346072479,2.15523420303762,2.11091517768213,2.12731321706366,13075648.558417,0.0,1.0
1984-05-21,47.75,48.5,47.5,47.75,370200,2.11623346072479,2.14947272974141,2.10515370438591,2.11623346072479,8353071.77968246,0.0,1.0
1984-05-22,47.5,47.75,47.0,47.75,247600,2.10515370438591,2.11623346072479,2.08299419170817,2.11623346072479,5586765.45826414,0.0,1.0
1984-05-23,47.13,47.63,47.0,47.5,189000,2.08875566500438,2.11091517768213,2.08299419170817,2.10515370438591,4264534.21491083,0.0,1.0
1984-05-24,47.0,47.38,46.63,47.13,292600,2.08299419170817,2.09983542134325,2.06659615232663,2.08875566500438,6602130.7475286,0.0,1.0
1984-05-25,47.0,47.5,46.88,47.0,127500,2.08299419170817,2.10515370438591,2.07767590866551,2.08299419170817,2876868.3195827,0.0,1.0
1984-05-29,46.75,47.38,46.25,47.0,191900,2.07191443536929,2.09983542134325,2.04975492269155,2.08299419170817,4329968.86688566,0.0,1.0
1984-05-30,46.75,47.5,46.25,46.75,2174000,2.07191443536929,2.10515370438591,2.04975492269155,2.07191443536929,49053425.308022,0.0,1.0
1984-05-31,47.0,47.0,46.5,46.75,1405100,2.08299419170817,2.08299419170817,2.06083467903042,2.07191443536929,31704217.0654561,0.0,1.0
1984-06-01,47.38,47.5,46.75,47.0,309700,2.09983542134325,2.10515370438591,2.07191443536929,2.08299419170817,6987969.55744913,0.0,1.0
1984-06-04,47.75,48.0,47.5,47.5,269700,2.11623346072479,2.12731321706366,2.10515370438591,2.10515370438591,6085422.63365845,0.0,1.0
1984-06-05,47.75,47.88,47.5,47.75,174700,2.11623346072479,2.121994934021,2.10515370438591,2.11623346072479,3941873.68965566,0.0,1.0
1984-06-06,47.75,47.75,47.25,47.75,144200,2.11623346072479,2.11623346072479,2.09407394804704,2.11623346072479,3253681.66026529,0.0,1.0
1984-06-07,47.5,47.75,47.13,47.75,126000,2.10515370438591,2.11623346072479,2.08875566500438,2.11623346072479,2843022.80994056,0.0,1.0
1984-06-08,47.13,47.25,46.75,47.25,158600,2.08875566500438,2.09407394804704,2.07191443536929,2.09407394804704,3578598.55282993,0.0,1.0
1984-06-11,46.5,47.25,46.38,47.13,159600,2.06083467903042,2.09407394804704,2.05551639598776,2.08875566500438,3601162.2259247,0.0,1.0
1984-06-12,46.88,47.0,45.63,46.5,290000,2.07767590866551,2.08299419170817,2.02227712697114,2.06083467903042,6543465.19748221,0.0,1.0
1984-06-13,46.5,47.13,46.25,46.88,152000,2.06083467903042,2.08875566500438,2.04975492269155,2.07767590866551,3429678.31040447,0.0,1.0
1984-06-14,45.25,46.63,45.13,46.5,248200,2.00543589733605,2.06659615232663,2.00011761429339,2.06083467903042,5600303.662121,0.0,1.0
1984-06-15,45.0,46.13,45.0,45.25,334700,1.99435614099718,2.04443663964889,1.99435614099718,2.00543589733605,7552061.38481828,0.0,1.0
1984-06-18,46.0,46.0,44.63,45.0,344800,2.03867516635267,2.03867516635267,1.97795810161565,1.99435614099718,7779954.48307543,0.0,1.0
1984-06-19,45.63,46.38,45.5,46.0,116200,2.02227712697114,2.05551639598776,2.01651565367493,2.03867516635267,2621898.81361184,0.0,1.0
1984-06-20,46.0,46.5,44.88,45.63,501600,2.03867516635267,2.06083467903042,1.98903785795452,2.02227712697114,11317938.4243348,0.0,1.0
1984-06-21,45.5,46.25,45.5,46.0,143200,2.01651565367493,2.04975492269155,2.01651565367493,2.03867516635267,3231117.98717053,0.0,1.0
1984-06-22,45.25,45.75,45.0,45.5,503900,2.00543589733605,2.0275954100138,1.99435614099718,2.01651565367493,11369834.8724528,0.0,1.0
1984-06-25,45.0,45.5,44.63,45.25,277700,1.99435614099718,2.01651565367493,1.97795810161565,2.00543589733605,6265932.0184166,0.0,1.0
1984-06-26,44.63,45.0,44.63,45.0,237300,1.97795810161565,1.99435614099718,1.97795810161565,1.99435614099718,5354359.62538803,0.0,1.0
1984-06-27,44.13,44.63,43.75,44.63,239700,1.9557985889379,1.97795810161565,1.93895735930281,1.97795810161565,5408512.44081548,0.0,1.0
1984-06-28,44.88,44.88,44.25,44.25,202100,1.98903785795452,1.98903785795452,1.96111687198056,1.96111687198056,4560118.33245227,0.0,1.0
1984-06-29,45.63,46.0,45.0,45.0,281500,2.02227712697114,2.03867516635267,1.99435614099718,1.99435614099718,6351673.97617671,0.0,1.0
1984-07-02,45.25,45.63,45.0,45.63,219700,2.00543589733605,2.02227712697114,1.99435614099718,2.02227712697114,4957238.97892016,0.0,1.0
1984-07-03,45.88,46.0,44.75,45.25,192900,2.03335688331001,2.03867516635267,1.98327638465831,2.00543589733605,4352532.53998043,0.0,1.0
1984-07-05,45.63,45.88,45.38,45.88,232500,2.02227712697114,2.03335688331001,2.01119737063227,2.03335688331001,5246053.99453316,0.0,1.0
1984-07-06,45.5,45.63,45.25,45.63,103000,2.01651565367493,2.02227712697114,2.00543589733605,2.02227712697114,2324058.32876092,0.0,1.0
1984-07-09,45.88,46.0,45.38,45.5,137200,2.03335688331001,2.03867516635267,2.01119737063227,2.01651565367493,3095735.94860194,0.0,1.0
1984-07-10,45.75,46.13,45.38,45.88,294600,2.0275954100138,2.04443663964889,2.01119737063227,2.03335688331001,6647258.09371815,0.0,1.0
1984-07-11,44.63,45.5,44.5,45.5,235600,1.97795810161565,2.01651565367493,1.97219662831943,2.01651565367493,5316001.38112693,0.0,1.0
1984-07-12,44.75,45.25,44.5,44.63,1956000,1.98327638465831,2.00543589733605,1.97219662831943,1.97795810161565,44134544.5733628,0.0,1.0
1984-07-13,44.88,45.0,44.5,44.75,561000,1.98903785795452,1.99435614099718,1.97219662831943,1.98327638465831,12658220.6061639,0.0,1.0
1984-07-16,45.38,45.38,44.0,44.88,260100,2.01119737063227,2.01119737063227,1.95003711564169,1.98903785795452,5868811.37194871,0.0,1.0
1984-07-17,45.25,45.38,45.0,45.38,342600,2.00543589733605,2.01119737063227,1.99435614099718,2.01119737063227,7730314.40226694,0.0,1.0
1984-07-18,44.5,45.25,44.25,45.25,269000,1.97219662831943,2.00543589733605,1.96111687198056,2.00543589733605,6069628.06249214,0.0,1.0
1984-07-19,44.0,44.75,44.0,44.5,370500,1.95003711564169,1.98327638465831,1.95003711564169,1.97219662831943,8359840.8816109,0.0,1.0
1984-07-20,44.13,44.25,43.75,44.0,219500,1.9557985889379,1.96111687198056,1.93895735930281,1.95003711564169,4952726.2443012,0.0,1.0
1984-07-23,43.63,44.0,43.25,44.0,296900,1.93363907626016,1.95003711564169,1.91679784662507,1.95003711564169,6699154.54183609,0.0,1.0
1984-07-24,43.75,44.25,43.5,43.63,338700,1.93895735930281,1.96111687198056,1.92787760296394,1.93363907626016,7642316.07719736,0.0,1.0
1984-07-25,44.5,44.75,43.5,43.75,291300,1.97219662831943,1.98327638465831,1.92787760296394,1.93895735930281,6572797.97250543,0.0,1.0
1984-07-26,45.25,45.75,44.75,44.75,522800,2.00543589733605,2.0275954100138,1.98327638465831,1.98327638465831,11796288.2939438,0.0,1.0
1984-07-27,45.63,45.88,45.13,45.25,326000,2.02227712697114,2.03335688331001,2.00011761429339,2.00543589733605,7355757.42889381,0.0,1.0
1984-07-30,45.0,45.5,44.88,45.5,450200,1.99435614099718,2.01651565367493,1.98903785795452,2.01651565367493,10158165.6272638,0.0,1.0
1984-07-31,44.0,45.25,44.0,45.0,440400,1.95003711564169,2.00543589733605,1.95003711564169,1.99435614099718,9937041.63093506,0.0,1.0
1984-08-01,45.5,45.5,44.0,44.0,461300,2.01651565367493,2.01651565367493,1.95003711564169,1.95003711564169,10408622.3986157,0.0,1.0
1984-08-02,46.63,46.63,45.25,45.5,616300,2.06659615232663,2.06659615232663,2.00543589733605,2.01651565367493,13905991.7283045,0.0,1.0
1984-08-03,48.5,49.25,46.63,46.63,1574000,2.14947272974141,2.18271199875803,2.06659615232663,2.06659615232663,35515221.4511621,0.0,1.0
1984-08-06,48.38,49.88,48.0,48.5,610900,2.14415444669875,2.21063298473199,2.12731321706366,2.14947272974141,13784147.8935927,0.0,1.0
1984-08-07,48.5,48.88,47.75,48.38,376500,2.14947272974141,2.16631395937649,2.11623346072479,2.14415444669875,8495222.92017949,0.0,1.0
1984-08-08,48.5,48.88,48.25,48.5,322600,2.14947272974141,2.16631395937649,2.13839297340253,2.14947272974141,7279040.94037159,0.0,1.0
1984-08-09,48.63,49.13,47.75,48.5,478000,2.15523420303762,2.17739371571537,2.11623346072479,2.14947272974141,10785435.7392983,0.0,1.0
1984-08-10,48.75,49.63,48.38,48.63,625400,2.16055248608028,2.19955322839311,2.14415444669875,2.15523420303762,14111321.1534668,0.0,1.0
1984-08-13,48.5,49.0,48.25,48.75,386400,2.14947272974141,2.17163224241915,2.13839297340253,2.16055248608028,8718603.28381768,0.0,1.0
1984-08-14,48.63,48.88,48.25,48.5,294900,2.15523420303762,2.16631395937649,2.13839297340253,2.14947272974141,6654027.19564658,0.0,1.0
1984-08-15,47.63,48.63,47.63,48.63,327400,2.11091517768213,2.15523420303762,2.11091517768213,2.15523420303762,7387346.57122647,0.0,1.0
1984-08-16,47.25,47.75,47.0,47.63,271900,2.09407394804704,2.11623346072479,2.08299419170817,2.11091517768213,6135062.71446695,0.0,1.0
1984-08-17,47.0,47.75,47.0,47.25,267600,2.08299419170817,2.11623346072479,2.08299419170817,2.09407394804704,6038038.92015945,0.0,1.0
1984-08-20,48.63,48.63,47.5,47.5,214800,2.15523420303762,2.15523420303762,2.10515370438591,2.10515370438591,4846676.9807558,0.0,1.0
1984-08-21,50.38,50.5,48.63,48.63,714200,2.23279249740973,2.23811078045239,2.15523420303762,2.15523420303762,16114975.3242821,0.0,1.0
1984-08-22,50.13,50.75,50.0,50.38,523000,2.22171274107086,2.24919053679126,2.21595126777465,2.23279249740973,11800801.0285628,0.0,1.0
1984-08-23,49.88,50.13,49.25,50.13,197800,2.21063298473199,2.22171274107086,2.18271199875803,2.22171274107086,4463094.53814476,0.0,1.0
1984-08-24,50.0,50.25,49.88,49.88,185500,2.21595126777465,2.22703102411352,2.21063298473199,2.21063298473199,4185561.35907914,0.0,1.0
1984-08-27,50.38,50.38,49.63,50.0,285600,2.23279249740973,2.23279249740973,2.19955322839311,2.21595126777465,6444185.03586526,0.0,1.0
1984-08-28,50.13,50.25,49.63,50.25,186200,2.22171274107086,2.22703102411352,2.19955322839311,2.22703102411352,4201355.93024548,0.0,1.0
1984-08-29,50.0,50.75,49.88,50.13,328100,2.21595126777465,2.24919053679126,2.21063298473199,2.22171274107086,7403141.1423928,0.0,1.0
1984-08-30,49.75,50.0,49.63,50.0,694300,2.20487151143577,2.21595126777465,2.19955322839311,2.21595126777465,15665958.2296962,0.0,1.0
1984-08-31,50.0,50.0,49.63,49.75,1036700,2.21595126777465,2.21595126777465,2.19955322839311,2.20487151143577,23391759.8973442,0.0,1.0
1984-09-04,49.5,49.88,49.25,49.88,198600,2.1937917550969,2.21063298473199,2.18271199875803,2.21063298473199,4481145.47662058,0.0,1.0
1984-09-05,49.13,49.5,49.13,49.5,177100,2.17739371571537,2.1937917550969,2.17739371571537,2.1937917550969,3996026.5050831,0.0,1.0
1984-09-06,49.38,49.38,48.75,49.13,531000,2.18847347205424,2.18847347205424,2.16055248608028,2.17739371571537,11981310.4133209,0.0,1.0
1984-09-07,48.75,49.5,48.13,49.38,244400,2.16055248608028,2.1937917550969,2.13307469035987,2.18847347205424,5514561.70436088,0.0,1.0
1984-09-10,47.75,48.25,47.38,48.25,298000,2.11623346072479,2.13839297340253,2.09983542134325,2.13839297340253,6723974.58224034,0.0,1.0
1984-09-11,47.5,48.5,47.5,47.75,282100,2.10515370438591,2.14947272974141,2.10515370438591,2.11623346072479,6365212.18003358,0.0,1.0
1984-09-12,47.13,47.63,46.88,47.5,308300,2.08875566500438,2.11091517768213,2.07767590866551,2.10515370438591,6956380.41511645,0.0,1.0
1984-09-13,49.38,50.0,47.13,47.13,374100,2.18847347205424,2.21595126777465,2.08875566500438,2.08875566500438,8441070.10475207,0.0,1.0
1984-09-14,50.13,50.5,49.75,49.75,981100,2.22171274107086,2.23811078045239,2.20487151143577,2.20487151143577,22137219.6732752,0.0,1.0
1984-09-17,50.88,51.0,49.75,50.13,452700,2.25495201008748,2.26027029313014,2.20487151143577,2.22171274107086,10214574.8100007,0.0,1.0
1984-09-18,50.38,50.88,50.13,50.88,671700,2.23279249740973,2.25495201008748,2.22171274107086,2.25495201008748,15156019.2177545,0.0,1.0
1984-09-19,50.13,50.5,50.0,50.38,325100,2.22171274107086,2.23811078045239,2.21595126777465,2.23279249740973,7335450.12310852,0.0,1.0
1984-09-20,50.0,50.25,49.75,50.13,242200,2.21595126777465,2.22703102411352,2.20487151143577,2.22171274107086,5464921.62355238,0.0,1.0
1984-09-21,49.13,50.5,49.0,50.0,307800,2.17739371571537,2.23811078045239,2.17163224241915,2.21595126777465,6945098.57856905,0.0,1.0
1984-09-24,48.38,49.38,48.13,49.13,333300,2.14415444669875,2.18847347205424,2.13307469035987,2.17739371571537,7520472.24248559,0.0,1.0
1984-09-25,48.75,49.0,47.75,48.38,422500,2.16055248608028,2.17163224241915,2.11623346072479,2.14415444669875,9533151.88253875,0.0,1.0
1984-09-26,49.5,49.75,48.5,48.75,310700,2.1937917550969,2.20487151143577,2.14947272974141,2.16055248608028,7010533.23054388,0.0,1.0
1984-09-27,50.25,50.5,49.75,49.75,353700,2.22703102411352,2.23811078045239,2.20487151143577,2.20487151143577,7980771.17361883,0.0,1.0
1984-09-28,49.63,50.0,49.38,50.0,198100,2.19955322839311,2.21595126777465,2.18847347205424,2.21595126777465,4469863.64007321,0.0,1.0
1984-10-01,49.38,50.25,49.38,49.63,255200,2.18847347205424,2.22703102411352,2.18847347205424,2.19955322839311,5758249.37378436,0.0,1.0
1984-10-02,49.25,50.0,49.25,49.38,178600,2.18271199875803,2.21595126777465,2.18271199875803,2.18847347205424,4029872.01472525,0.0,1.0
1984-10-03,47.63,49.5,47.38,49.25,519200,2.11091517768213,2.1937917550969,2.09983542134325,2.18271199875803,11715059.0708026,0.0,1.0
1984-10-04,47.25,48.13,47.13,47.63,249100,2.09407394804704,2.13307469035987,2.08875566500438,2.11091517768213,5620610.96790628,0.0,1.0
1984-10-05,47.88,48.25,47.5,47.5,276700,2.121994934021,2.13839297340253,2.10515370438591,2.10515370438591,6243368.34532183,0.0,1.0
1984-10-08,47.75,47.75,47.25,47.75,337000,2.11623346072479,2.11623346072479,2.09407394804704,2.11623346072479,7603957.83293622,0.0,1.0
1984-10-09,47.88,48.38,47.75,47.75,165000,2.121994934021,2.14415444669875,2.11623346072479,2.11623346072479,3723006.06063644,0.0,1.0
1984-10-10,48.0,48.0,47.38,47.88,350900,2.12731321706366,2.12731321706366,2.09983542134325,2.121994934021,7917592.88895349,0.0,1.0
1984-10-11,48.5,48.5,48.0,48.0,171700,2.14947272974141,2.14947272974141,2.12731321706366,2.12731321706366,3874182.67037136,0.0,1.0
1984-10-12,48.5,48.88,48.25,48.5,238700,2.14947272974141,2.16631395937649,2.13839297340253,2.14947272974141,5385948.7677207,0.0,1.0
1984-10-15,50.0,50.0,48.25,48.5,258600,2.21595126777465,2.21595126777465,2.13839297340253,2.14947272974141,5834965.86230655,0.0,1.0
1984-10-16,48.88,50.0,48.75,50.0,262200,2.16631395937649,2.21595126777465,2.16055248608028,2.21595126777465,5916195.08544773,0.0,1.0
1984-10-17,47.5,48.75,47.13,48.75,560300,2.10515370438591,2.16055248608028,2.08875566500438,2.16055248608028,12642426.0349976,0.0,1.0
1984-10-18,47.75,47.75,46.75,47.5,567100,2.11623346072479,2.11623346072479,2.07191443536929,2.10515370438591,12795859.0120419,0.0,1.0
1984-10-19,47.75,48.5,46.88,47.75,444200,2.11623346072479,2.14947272974141,2.07767590866551,2.11623346072479,10022783.5886952,0.0,1.0
1984-10-22,47.38,47.88,47.25,47.75,197400,2.09983542134325,2.121994934021,2.09407394804704,2.11623346072479,4454069.06890687,0.0,1.0
1984-10-23,47.38,47.88,47.0,47.38,237100,2.09983542134325,2.121994934021,2.08299419170817,2.09983542134325,5349846.8907691,0.0,1.0
1984-10-24,47.25,47.63,46.88,47.38,187900,2.09407394804704,2.11091517768213,2.07767590866551,2.09983542134325,4239714.17450658,0.0,1.0
1984-10-25,47.38,48.25,47.38,47.38,277100,2.09983542134325,2.13839297340253,2.09983542134325,2.09983542134325,6252393.81455975,0.0,1.0
1984-10-26,47.0,47.63,46.75,47.38,232000,2.08299419170817,2.11091517768213,2.07191443536929,2.09983542134325,5234772.15798577,0.0,1.0
1984-10-29,46.63,47.0,46.25,47.0,249700,2.06659615232663,2.08299419170817,2.04975492269155,2.08299419170817,5634149.17176315,0.0,1.0
1984-10-30,47.38,47.63,46.5,46.63,321900,2.09983542134325,2.11091517768213,2.06083467903042,2.06659615232663,7263246.36920528,0.0,1.0
1984-10-31,46.88,47.5,46.75,47.38,357100,2.07767590866551,2.10515370438591,2.07191443536929,2.09983542134325,8057487.66214103,0.0,1.0
1984-11-01,47.0,47.38,46.88,46.88,295800,2.08299419170817,2.09983542134325,2.07767590866551,2.07767590866551,6674334.50143186,0.0,1.0
1984-11-02,47.25,47.25,47.0,47.0,248200,2.09407394804704,2.09407394804704,2.08299419170817,2.08299419170817,5600303.66212099,0.0,1.0
1984-11-05,47.75,48.25,47.25,47.25,309900,2.11623346072479,2.13839297340253,2.09407394804704,2.09407394804704,6992482.29206806,0.0,1.0
1984-11-06,48.63,48.63,47.88,47.88,282100,2.15523420303762,2.15523420303762,2.121994934021,2.121994934021,6365212.18003357,0.0,1.0
1984-11-07,48.75,48.88,48.25,48.63,590000,2.16055248608028,2.16631395937649,2.13839297340253,2.15523420303762,13312567.1259121,0.0,1.0
1984-11-08,47.88,48.25,47.5,48.25,497200,2.121994934021,2.13839297340253,2.10515370438591,2.13839297340253,11218658.2627178,0.0,1.0
1984-11-09,47.63,48.5,47.63,47.88,235600,2.11091517768213,2.14947272974141,2.11091517768213,2.121994934021,5316001.38112693,0.0,1.0
1984-11-12,47.88,47.88,47.5,47.63,194600,2.121994934021,2.121994934021,2.10515370438591,2.11091517768213,4390890.78424152,0.0,1.0
1984-11-13,47.5,48.0,47.13,47.88,249200,2.10515370438591,2.12731321706366,2.08875566500438,2.121994934021,5622867.33521577,0.0,1.0
1984-11-14,47.5,47.88,47.13,47.5,250900,2.10515370438591,2.121994934021,2.08875566500438,2.10515370438591,5661225.57947687,0.0,1.0
1984-11-15,47.5,47.88,47.38,47.5,160100,2.10515370438591,2.121994934021,2.09983542134325,2.10515370438591,3612444.06247209,0.0,1.0
1984-11-16,46.5,47.88,46.5,47.5,260200,2.06083467903042,2.121994934021,2.06083467903042,2.10515370438591,5871067.73925819,0.0,1.0
1984-11-19,46.5,47.0,46.5,46.5,192500,2.06083467903042,2.08299419170817,2.06083467903042,2.06083467903042,4343507.07074251,0.0,1.0
1984-11-20,46.88,47.25,46.63,46.63,223900,2.07767590866551,2.09407394804704,2.06659615232663,2.06659615232663,5052006.40591816,0.0,1.0
1984-11-21,47.0,47.25,46.5,46.88,208000,2.08299419170817,2.09407394804704,2.06083467903042,2.07767590866551,4693244.00371138,0.0,1.0
1984-11-23,47.38,47.5,47.0,47.0,167800,2.09983542134325,2.10515370438591,2.08299419170817,2.08299419170817,3786184.34530179,0.0,1.0
1984-11-26,47.25,47.75,47.13,47.38,180400,2.09407394804704,2.11623346072479,2.08875566500438,2.09983542134325,4070486.62629584,0.0,1.0
1984-11-27,47.25,47.5,46.88,47.25,300300,2.09407394804704,2.10515370438591,2.07767590866551,2.09407394804704,6775871.03035831,0.0,1.0
1984-11-28,46.63,47.5,46.63,47.25,203200,2.06659615232663,2.10515370438591,2.06659615232663,2.09407394804704,4584938.37285652,0.0,1.0
1984-11-29,46.38,47.13,46.13,46.63,201900,2.05551639598776,2.08875566500438,2.04443663964889,2.06659615232663,4555605.59783332,0.0,1.0
1984-11-30,46.5,46.75,46.25,46.38,232100,2.06083467903042,2.07191443536929,2.04975492269155,2.05551639598776,5237028.52529525,0.0,1.0
1984-12-03,46.63,46.63,46.25,46.5,361900,2.06659615232663,2.06659615232663,2.04975492269155,2.06083467903042,8165793.29299593,0.0,1.0
1984-12-04,47.0,47.25,46.5,46.63,148400,2.08299419170817,2.09407394804704,2.06083467903042,2.06659615232663,3348449.08726331,0.0,1.0
1984-12-05,46.5,47.13,46.5,47.0,172700,2.06083467903042,2.08875566500438,2.06083467903042,2.08299419170817,3896746.34346614,0.0,1.0
1984-12-06,46.63,46.88,46.5,46.5,212700,2.06659615232663,2.07767590866551,2.06083467903042,2.06083467903042,4799293.2672568,0.0,1.0
1984-12-07,46.75,47.13,46.75,46.75,381500,2.07191443536929,2.08875566500438,2.07191443536929,2.07191443536929,8608041.28565335,0.0,1.0
1984-12-10,46.88,47.13,46.38,46.75,409500,2.07767590866551,2.08875566500438,2.05551639598776,2.07191443536929,9239824.13230678,0.0,1.0
1984-12-11,46.75,47.0,46.75,46.88,278900,2.07191443536929,2.08299419170817,2.07191443536929,2.07767590866551,6293008.42613033,0.0,1.0
1984-12-12,46.75,46.88,46.5,46.75,236400,2.07191443536929,2.07767590866551,2.06083467903042,2.07191443536929,5334052.31960276,0.0,1.0
1984-12-13,46.38,46.88,46.25,46.75,307300,2.05551639598776,2.07767590866551,2.04975492269155,2.07191443536929,6933816.74202168,0.0,1.0
1984-12-14,46.75,47.0,46.25,46.38,231300,2.07191443536929,2.08299419170817,2.04975492269155,2.05551639598776,5218977.58681945,0.0,1.0
1984-12-17,46.75,46.88,46.13,46.75,295100,2.07191443536929,2.07767590866551,2.04443663964889,2.07191443536929,6658539.93026554,0.0,1.0
1984-12-18,48.38,48.63,47.0,47.0,441400,2.14415444669875,2.15523420303762,2.08299419170817,2.08299419170817,9959605.30402982,0.0,1.0
1984-12-19,48.5,49.13,48.38,48.38,423500,2.14947272974141,2.17739371571537,2.14415444669875,2.14415444669875,9555715.5556335,0.0,1.0
1984-12-20,47.88,48.5,47.75,48.5,246100,2.121994934021,2.14947272974141,2.11623346072479,2.14947272974141,5552919.94862198,0.0,1.0
1984-12-21,47.88,48.13,47.0,47.88,416400,2.121994934021,2.13307469035987,2.08299419170817,2.121994934021,9395513.47666068,0.0,1.0
1984-12-24,47.88,48.0,47.63,47.88,64600,2.121994934021,2.12731321706366,2.11091517768213,2.121994934021,1457613.2819219,0.0,1.0
1984-12-26,47.63,47.88,47.5,47.88,44700,2.11091517768213,2.121994934021,2.10515370438591,2.121994934021,1008596.18733605,0.0,1.0
1984-12-27,48.13,48.25,47.88,47.88,159900,2.13307469035987,2.13839297340253,2.121994934021,2.121994934021,3607931.32785313,0.0,1.0
1984-12-28,48.75,48.88,48.13,48.13,214200,2.16055248608028,2.16631395937649,2.13307469035987,2.13307469035987,4833138.77689894,0.0,1.0
1984-12-31,49.5,49.88,48.75,48.75,272500,2.1937917550969,2.21063298473199,2.16055248608028,2.16055248608028,6148600.91832381,0.0,1.0
1985-01-02,48.75,49.75,48.75,49.5,233100,2.16055248608028,2.20487151143577,2.16055248608028,2.1937917550969,5259592.19839002,0.0,1.0
1985-01-03,48.38,48.88,48.25,48.75,221700,2.14415444669875,2.16631395937649,2.13839297340253,2.16055248608028,5002366.32510968,0.0,1.0
1985-01-04,48.0,48.5,48.0,48.38,107200,2.12731321706366,2.14947272974141,2.12731321706366,2.14415444669875,2418825.75575895,0.0,1.0
1985-01-07,48.13,48.5,48.0,48.0,325800,2.13307469035987,2.14947272974141,2.12731321706366,2.12731321706366,7351244.69427487,0.0,1.0
1985-01-08,47.75,48.38,47.63,48.13,195100,2.11623346072479,2.14415444669875,2.11091517768213,2.13307469035987,4402172.62078889,0.0,1.0
1985-01-09,48.0,48.63,47.88,47.88,237600,2.12731321706366,2.15523420303762,2.121994934021,2.121994934021,5361128.72731647,0.0,1.0
1985-01-10,48.88,48.88,47.88,48.0,254800,2.16631395937649,2.16631395937649,2.121994934021,2.12731321706366,5749223.90454646,0.0,1.0
1985-01-11,48.75,49.25,48.63,48.88,339000,2.16055248608028,2.18271199875803,2.15523420303762,2.16631395937649,7649085.17912577,0.0,1.0
1985-01-14,48.63,48.88,48.5,48.75,469700,2.15523420303762,2.16631395937649,2.14947272974141,2.16055248608028,10598157.2526117,0.0,1.0
1985-01-15,48.63,49.0,48.13,48.63,511000,2.15523420303762,2.17163224241915,2.13307469035987,2.15523420303762,11530036.9514256,0.0,1.0
1985-01-16,48.63,48.75,48.0,48.63,450000,2.15523420303762,2.16055248608028,2.12731321706366,2.15523420303762,10153652.8926448,0.0,1.0
1985-01-17,48.0,48.25,47.88,48.25,227900,2.12731321706366,2.13839297340253,2.121994934021,2.13839297340253,5142261.09829724,0.0,1.0
1985-01-18,47.75,48.38,47.75,48.0,179400,2.11623346072479,2.14415444669875,2.11623346072479,2.12731321706366,4047922.95320106,0.0,1.0
1985-01-21,49.13,49.38,48.0,48.0,373800,2.17739371571537,2.18847347205424,2.12731321706366,2.12731321706366,8434301.00282362,0.0,1.0
1985-01-22,50.25,50.75,49.63,49.63,777600,2.22703102411352,2.24919053679126,2.19955322839311,2.19955322839311,17545512.1984903,0.0,1.0
1985-01-23,50.0,50.25,49.88,50.25,304700,2.21595126777465,2.22703102411352,2.21063298473199,2.22703102411352,6875151.19197527,0.0,1.0
1985-01-24,49.75,50.38,49.63,50.0,500600,2.20487151143577,2.23279249740973,2.19955322839311,2.21595126777465,11295374.75124,0.0,1.0
1985-01-25,50.5,50.5,49.63,49.75,398200,2.23811078045239,2.23811078045239,2.19955322839311,2.20487151143577,8984854.62633594,0.0,1.0
1985-01-28,50.63,51.13,50.25,50.5,420800,2.24387225374861,2.26603176642635,2.22703102411352,2.23811078045239,9494793.63827763,0.0,1.0
1985-01-29,51.75,51.75,50.63,50.63,344500,2.29350956214676,2.29350956214676,2.24387225374861,2.24387225374861,7773185.38114698,0.0,1.0
1985-01-30,51.75,52.25,51.63,51.75,567300,2.29350956214676,2.3156690748245,2.2881912791041,2.29350956214676,12800371.7466609,0.0,1.0
1985-01-31,51.63,51.75,51.13,51.75,453100,2.2881912791041,2.29350956214676,2.26603176642635,2.29350956214676,10223600.2792386,0.0,1.0
1985-02-01,52.5,52.5,51.25,51.63,664500,2.32674883116338,2.32674883116338,2.27135004946901,2.2881912791041,14993560.7714722,0.0,1.0
1985-02-04,53.0,53.38,52.25,52.5,533400,2.34890834384112,2.36574957347621,2.3156690748245,2.32674883116338,12035463.2287484,0.0,1.0
1985-02-05,53.5,54.0,53.0,53.0,880900,2.37106785651887,2.39322736919662,2.34890834384112,2.34890834384112,19876339.6291796,0.0,1.0
1985-02-06,54.25,54.38,53.63,53.63,542400,2.40430712553549,2.4100685988317,2.37682932981508,2.37682932981508,12238536.2866012,0.0,1.0
1985-02-07,53.88,54.63,53.75,54.25,263300,2.38790908615396,2.42114835517058,2.38214761285774,2.40430712553549,5941015.12585196,0.0,1.0
1985-02-08,53.13,54.0,53.13,53.88,555900,2.35466981713734,2.39322736919662,2.35466981713734,2.38790908615396,12543145.8733806,0.0,1.0
1985-02-11,52.25,52.25,51.5,52.25,441100,2.3156690748245,2.3156690748245,2.28242980580788,2.3156690748245,9952836.20210143,0.0,1.0
1985-02-12,52.25,52.38,52.0,52.25,235300,2.3156690748245,2.32143054812072,2.30458931848563,2.3156690748245,5309232.27919852,0.0,1.0
1985-02-13,53.0,53.25,52.13,52.25,383400,2.34890834384112,2.35998810018,2.31035079178185,2.3156690748245,8650912.26453341,0.0,1.0
1985-02-14,53.75,54.38,53.5,53.5,1207000,2.38214761285774,2.4100685988317,2.37106785651887,2.37106785651887,27234353.4253829,0.0,1.0
1985-02-15,53.75,54.38,53.5,53.75,360000,2.38214761285774,2.4100685988317,2.37106785651887,2.38214761285774,8122922.31411587,0.0,1.0
1985-02-19,53.63,53.88,53.5,53.75,244200,2.37682932981508,2.38790908615396,2.37106785651887,2.38214761285774,5510048.96974194,0.0,1.0
1985-02-20,53.5,54.0,53.0,53.63,229100,2.37106785651887,2.39322736919662,2.34890834384112,2.37682932981508,5169337.50601096,0.0,1.0
1985-02-21,53.38,53.5,53.0,53.5,372300,2.36574957347621,2.37106785651887,2.34890834384112,2.37106785651887,8400455.49318149,0.0,1.0
1985-02-22,52.88,53.25,52.63,53.25,185600,2.34359006079846,2.35998810018,2.33251030445959,2.35998810018,4187817.72638863,0.0,1.0
1985-02-25,52.88,52.88,52.25,52.88,439200,2.34359006079846,2.34359006079846,2.3156690748245,2.34359006079846,9909965.22322137,0.0,1.0
1985-02-26,53.0,53.25,52.63,52.88,399600,2.34890834384112,2.35998810018,2.33251030445959,2.34359006079846,9016443.76866862,0.0,1.0
1985-02-27,52.5,53.0,52.25,53.0,205100,2.32674883116338,2.34890834384112,2.3156690748245,2.34890834384112,4627809.35173656,0.0,1.0
1985-02-28,52.5,52.63,51.75,52.5,359600,2.32674883116338,2.33251030445959,2.29350956214676,2.32674883116338,8113896.84487795,0.0,1.0
1985-03-01,53.13,54.0,52.38,52.5,581200,2.35466981713734,2.39322736919662,2.32143054812072,2.32674883116338,13114006.8026782,0.0,1.0
1985-03-04,53.0,53.38,52.88,53.13,175500,2.34890834384112,2.36574957347621,2.34359006079846,2.35466981713734,3959924.62813149,0.0,1.0
1985-03-05,53.88,54.25,53.0,53.0,371500,2.38790908615396,2.40430712553549,2.34890834384112,2.34890834384112,8382404.55470567,0.0,1.0
1985-03-06,53.75,54.5,53.63,53.88,466700,2.38214761285774,2.41538688187436,2.37682932981508,2.38790908615396,10530466.2333274,0.0,1.0
1985-03-07,53.13,53.88,53.0,53.75,259900,2.35466981713734,2.38790908615396,2.34890834384112,2.38214761285774,5864298.63732975,0.0,1.0
1985-03-08,52.38,53.13,52.38,53.13,340000,2.32143054812072,2.35466981713734,2.32143054812072,2.35466981713734,7671648.85222053,0.0,1.0
1985-03-11,52.13,52.5,51.75,52.38,1492900,2.31035079178185,2.32674883116338,2.29350956214676,2.32143054812072,33685307.5631765,0.0,1.0
1985-03-12,52.0,52.63,52.0,52.13,2356600,2.30458931848563,2.33251030445959,2.30458931848563,2.31035079178185,53173552.0151263,0.0,1.0
1985-03-13,51.88,52.38,51.5,52.0,186200,2.29927103544297,2.32143054812072,2.28242980580788,2.30458931848563,4201355.93024549,0.0,1.0
1985-03-14,51.63,52.0,51.5,51.88,229900,2.2881912791041,2.30458931848563,2.28242980580788,2.29927103544297,5187388.44448677,0.0,1.0
1985-03-15,50.5,52.0,50.5,51.63,464800,2.23811078045239,2.30458931848563,2.23811078045239,2.2881912791041,10487595.2544474,0.0,1.0
1985-03-18,51.0,51.63,50.75,50.75,377800,2.26027029313014,2.2881912791041,2.24919053679126,2.24919053679126,8524555.6952027,0.0,1.0
1985-03-19,51.88,53.0,51.13,51.13,177100,2.29927103544297,2.34890834384112,2.26603176642635,2.26603176642635,3996026.50508311,0.0,1.0
1985-03-20,52.13,52.38,51.88,51.88,210700,2.31035079178185,2.32143054812072,2.29927103544297,2.29927103544297,4754165.92106725,0.0,1.0
1985-03-21,52.25,52.75,52.0,52.13,172600,2.3156690748245,2.33782858750225,2.30458931848563,2.31035079178185,3894489.97615667,0.0,1.0
1985-03-22,51.88,52.88,51.75,52.25,141900,2.29927103544297,2.34359006079846,2.29350956214676,2.3156690748245,3201785.21214734,0.0,1.0
1985-03-25,52.25,52.25,51.5,51.88,183100,2.3156690748245,2.3156690748245,2.28242980580788,2.29927103544297,4131408.54365171,0.0,1.0
1985-03-26,52.38,52.88,52.25,52.25,408900,2.32143054812072,2.34359006079846,2.3156690748245,2.3156690748245,9226285.92844993,0.0,1.0
1985-03-27,52.13,52.38,52.0,52.38,135900,2.31035079178185,2.32143054812072,2.30458931848563,2.32143054812072,3066403.17357873,0.0,1.0
1985-03-28,52.13,52.38,51.63,52.13,227700,2.31035079178185,2.32143054812072,2.2881912791041,2.31035079178185,5137748.36367827,0.0,1.0
1985-03-29,51.88,51.88,51.5,51.88,146400,2.29927103544297,2.29927103544297,2.28242980580788,2.29927103544297,3303321.74107379,0.0,1.0
1985-04-01,52.38,52.38,51.75,51.88,207000,2.32143054812072,2.32143054812072,2.29350956214676,2.29927103544297,4670680.33061662,0.0,1.0
1985-04-02,52.0,52.63,51.75,52.38,416500,2.30458931848563,2.33251030445959,2.29350956214676,2.32143054812072,9397769.84397016,0.0,1.0
1985-04-03,51.75,52.13,51.5,52.0,1886500,2.29350956214676,2.31035079178185,2.28242980580788,2.30458931848563,42566369.2932766,0.0,1.0
1985-04-04,52.0,52.25,51.38,51.75,1889000,2.30458931848563,2.3156690748245,2.27711152276523,2.29350956214676,42622778.4760135,0.0,1.0
1985-04-08,52.0,52.63,51.75,52.0,272800,2.30458931848563,2.33251030445959,2.29350956214676,2.30458931848563,6155370.02025224,0.0,1.0
1985-04-09,52.38,52.38,51.75,52.0,216600,2.32143054812072,2.32143054812072,2.29350956214676,2.30458931848563,4887291.59232637,0.0,1.0
1985-04-10,53.75,54.0,52.5,52.5,433000,2.38214761285774,2.39322736919662,2.32674883116338,2.32674883116338,9770070.45003382,0.0,1.0
1985-04-11,55.0,55.5,54.25,54.25,935600,2.43754639455211,2.45970590722986,2.40430712553549,2.40430712553549,21110572.5474633,0.0,1.0
1985-04-12,55.0,55.25,54.75,55.0,479500,2.43754639455211,2.44862615089098,2.42646663821324,2.43754639455211,10819281.2489404,0.0,1.0
1985-04-15,54.75,55.13,54.5,55.0,219700,2.42646663821324,2.44330786784832,2.41538688187436,2.43754639455211,4957238.97892015,0.0,1.0
1985-04-16,55.88,56.0,54.5,54.75,570600,2.47654713686494,2.4818654199076,2.41538688187436,2.42646663821324,12874831.8678737,0.0,1.0
1985-04-17,56.5,56.5,55.88,55.88,570800,2.50402493258535,2.50402493258535,2.47654713686494,2.47654713686494,12879344.6024926,0.0,1.0
1985-04-18,56.25,56.88,56.25,56.5,809600,2.49294517624648,2.52086616222044,2.49294517624648,2.50402493258535,18267549.7375228,0.0,1.0
1985-04-19,56.75,56.88,55.88,56.25,438000,2.51510468892422,2.52086616222044,2.47654713686494,2.49294517624648,9882888.81550764,0.0,1.0
1985-04-22,56.88,57.0,56.25,56.75,292400,2.52086616222044,2.5261844452631,2.49294517624648,2.51510468892422,6597618.01290965,0.0,1.0
1985-04-23,57.75,58.0,56.75,56.88,437400,2.55942371427972,2.57050347061859,2.51510468892422,2.52086616222044,9869350.61165075,0.0,1.0
1985-04-24,57.5,57.88,57.0,57.75,522300,2.54834395794084,2.56518518757593,2.5261844452631,2.55942371427972,11785006.4573964,0.0,1.0
1985-04-25,56.25,57.0,55.75,57.0,873500,2.49294517624648,2.5261844452631,2.47078566356873,2.5261844452631,19709368.4482783,0.0,1.0
1985-04-26,55.5,56.13,55.25,56.13,361600,2.45970590722986,2.48762689320382,2.44862615089098,2.48762689320382,8159024.19106747,0.0,1.0
1985-04-29,55.38,55.75,55.13,55.5,258400,2.4543876241872,2.47078566356873,2.44330786784832,2.45970590722986,5830453.1276876,0.0,1.0
1985-04-30,55.5,55.5,54.5,55.38,479800,2.45970590722986,2.45970590722986,2.41538688187436,2.4543876241872,10826050.3508688,0.0,1.0
1985-05-01,54.63,55.63,54.63,55.5,572000,2.42114835517058,2.46546738052607,2.42114835517058,2.45970590722986,12906421.0102063,0.0,1.0
1985-05-02,55.38,55.5,54.88,54.88,630300,2.4543876241872,2.45970590722986,2.43222811150945,2.43222811150945,14221883.1516312,0.0,1.0
1985-05-03,56.0,56.0,55.0,55.38,492700,2.4818654199076,2.4818654199076,2.43754639455211,2.4543876241872,11117121.7337914,0.0,1.0
1985-05-06,56.0,56.13,55.63,56.0,232900,2.4818654199076,2.48762689320382,2.46546738052607,2.4818654199076,5255079.46377107,0.0,1.0
1985-05-07,56.13,56.75,55.88,56.0,352800,2.48762689320382,2.51510468892422,2.47654713686494,2.4818654199076,7960463.86783354,0.0,1.0
1985-05-08,56.0,56.25,55.88,56.13,761200,2.4818654199076,2.49294517624648,2.47654713686494,2.48762689320382,17175467.9597361,0.0,1.0
1985-05-09,55.88,56.13,55.38,56.0,444700,2.47654713686494,2.48762689320382,2.4543876241872,2.4818654199076,10034065.4252426,0.0,1.0
1985-05-10,56.5,56.75,55.88,55.88,797000,2.50402493258535,2.51510468892422,2.47654713686494,2.47654713686494,17983247.4565287,0.0,1.0
1985-05-13,56.75,57.25,56.25,56.5,240900,2.51510468892422,2.53726420160197,2.49294517624648,2.50402493258535,5435588.8485292,0.0,1.0
1985-05-14,57.88,58.25,57.38,57.38,540300,2.56518518757593,2.58158322695746,2.54302567489818,2.54302567489818,12191152.5731022,0.0,1.0
1985-05-15,59.5,59.5,57.63,57.88,870400,2.63698200865183,2.63698200865183,2.55410543123706,2.56518518757593,19639421.0616846,0.0,1.0
1985-05-16,59.63,60.13,59.5,59.5,495600,2.64274348194804,2.66490299462579,2.63698200865183,2.63698200865183,11182556.3857662,0.0,1.0
1985-05-17,58.75,59.75,58.5,59.63,424500,2.60374273963521,2.6480617649907,2.59266298329633,2.64274348194804,9578279.22872828,0.0,1.0
1985-05-20,59.75,60.13,59.38,59.38,593400,2.6480617649907,2.66490299462579,2.63166372560917,2.63166372560917,13389283.6144343,0.0,1.0
1985-05-21,59.25,59.75,58.75,59.75,493600,2.62590225231295,2.6480617649907,2.60374273963521,2.6480617649907,11137429.0395767,0.0,1.0
1985-05-22,58.0,59.0,57.75,59.0,625300,2.57050347061859,2.61482249597408,2.55942371427972,2.61482249597408,14109064.7861574,0.0,1.0
1985-05-23,58.5,58.88,58.0,58.0,333200,2.59266298329633,2.60950421293142,2.57050347061859,2.57050347061859,7518215.87517614,0.0,1.0
1985-05-24,59.88,60.0,58.25,58.5,333700,2.65382323828692,2.65914152132957,2.58158322695746,2.59266298329633,7529497.7117235,0.0,1.0
1985-05-28,60.13,60.5,59.75,59.88,367800,2.66490299462579,2.68130103400732,2.6480617649907,2.65382323828692,8298918.96425503,0.0,1.0
1985-05-29,59.5,59.88,59.25,59.88,238300,2.63698200865183,2.65382323828692,2.62590225231295,2.65382323828692,5376923.2984828,0.0,1.0
1985-05-30,59.13,60.0,59.13,59.5,237800,2.6205839692703,2.65914152132957,2.6205839692703,2.63698200865183,5365641.46193541,0.0,1.0
1985-05-31,60.38,60.5,59.0,59.13,417100,2.67598275096466,2.68130103400732,2.61482249597408,2.6205839692703,9411308.04782702,0.0,1.0
1985-06-03,60.25,61.13,60.25,60.38,340100,2.67022127766845,2.70922201998128,2.67022127766845,2.67598275096466,7673905.21953001,0.0,1.0
1985-06-04,60.0,60.25,59.63,60.25,462400,2.65914152132957,2.67022127766845,2.64274348194804,2.67022127766845,10433442.4390199,0.0,1.0
1985-06-05,59.13,60.0,58.75,60.0,399200,2.6205839692703,2.65914152132957,2.60374273963521,2.65914152132957,9007418.29943069,0.0,1.0
1985-06-06,58.5,59.0,57.88,59.0,365600,2.59266298329633,2.61482249597408,2.56518518757593,2.61482249597408,8249278.88344657,0.0,1.0
1985-06-07,58.38,58.75,55.25,58.5,195100,2.58734470025368,2.60374273963521,2.44862615089098,2.59266298329633,4402172.6207889,0.0,1.0
1985-06-10,57.63,58.25,57.5,58.25,216700,2.55410543123706,2.58158322695746,2.54834395794084,2.58158322695746,4889547.95963585,0.0,1.0
1985-06-11,57.38,57.88,57.25,57.63,196500,2.54302567489818,2.56518518757593,2.53726420160197,2.55410543123706,4433761.76312158,0.0,1.0
1985-06-12,57.0,57.75,57.0,57.38,336100,2.5261844452631,2.55942371427972,2.5261844452631,2.54302567489818,7583650.52715093,0.0,1.0
1985-06-13,57.25,57.63,56.88,57.0,228200,2.53726420160197,2.55410543123706,2.52086616222044,2.5261844452631,5149030.20022566,0.0,1.0
1985-06-14,57.5,58.0,57.38,57.38,240600,2.54834395794084,2.57050347061859,2.54302567489818,2.54302567489818,5428819.74660077,0.0,1.0
1985-06-17,57.25,57.25,57.0,57.25,192400,2.53726420160197,2.53726420160197,2.5261844452631,2.53726420160197,4341250.70343303,0.0,1.0
1985-06-18,57.13,57.5,57.0,57.25,208000,2.53194591855931,2.54834395794084,2.5261844452631,2.53726420160197,4693244.00371139,0.0,1.0
1985-06-19,56.88,57.38,56.88,57.13,194100,2.52086616222044,2.54302567489818,2.52086616222044,2.53194591855931,4379608.94769413,0.0,1.0
1985-06-20,56.75,56.88,56.5,56.88,230000,2.51510468892422,2.52086616222044,2.50402493258535,2.52086616222044,5189644.81179625,0.0,1.0
1985-06-21,57.75,57.75,56.5,56.75,476800,2.55942371427972,2.55942371427972,2.50402493258535,2.51510468892422,10758359.3315845,0.0,1.0
1985-06-24,57.5,57.88,57.25,57.75,144200,2.54834395794084,2.56518518757593,2.53726420160197,2.55942371427972,3253681.6602653,0.0,1.0
1985-06-25,57.5,58.25,57.38,57.5,393900,2.54834395794084,2.58158322695746,2.54302567489818,2.54834395794084,8887830.83202845,0.0,1.0
1985-06-26,57.25,57.38,56.75,57.38,197400,2.53726420160197,2.54302567489818,2.51510468892422,2.54302567489818,4454069.06890686,0.0,1.0
1985-06-27,57.38,57.63,57.25,57.25,244700,2.54302567489818,2.55410543123706,2.53726420160197,2.53726420160197,5521330.80628932,0.0,1.0
1985-06-28,58.13,58.25,57.38,57.38,344500,2.5762649439148,2.58158322695746,2.54302567489818,2.54302567489818,7773185.38114699,0.0,1.0
1985-07-01,59.5,59.75,58.25,58.25,374900,2.63698200865183,2.6480617649907,2.58158322695746,2.58158322695746,8459121.04322787,0.0,1.0
1985-07-02,59.5,60.0,59.5,59.5,1628100,2.63698200865183,2.65914152132957,2.63698200865183,2.63698200865183,36735916.165589,0.0,1.0
1985-07-03,59.5,60.0,59.5,59.5,1990100,2.63698200865183,2.65914152132957,2.63698200865183,2.63698200865183,44903965.8258943,0.0,1.0
1985-07-05,59.75,59.88,59.38,59.5,177600,2.6480617649907,2.65382323828692,2.63166372560917,2.63698200865183,4007308.34163049,0.0,1.0
1985-07-08,58.75,59.75,58.63,59.75,208700,2.60374273963521,2.6480617649907,2.59842445659255,2.6480617649907,4709038.57487772,0.0,1.0
1985-07-09,58.13,58.75,57.88,58.75,174100,2.5762649439148,2.60374273963521,2.56518518757593,2.60374273963521,3928335.48579881,0.0,1.0
1985-07-10,58.0,58.25,57.75,58.13,101900,2.57050347061859,2.58158322695746,2.55942371427972,2.5762649439148,2299238.28835668,0.0,1.0
1985-07-11,57.63,58.0,57.5,58.0,190500,2.55410543123706,2.57050347061859,2.54834395794084,2.57050347061859,4298379.72455297,0.0,1.0
1985-07-12,57.75,57.75,57.25,57.63,271000,2.55942371427972,2.55942371427972,2.53726420160197,2.55410543123706,6114755.40868165,0.0,1.0
1985-07-15,58.25,58.5,57.75,57.75,242700,2.58158322695746,2.59266298329633,2.55942371427972,2.55942371427972,5476203.46009978,0.0,1.0
1985-07-16,58.0,58.63,58.0,58.25,190900,2.57050347061859,2.59842445659255,2.57050347061859,2.58158322695746,4307405.19379088,0.0,1.0
1985-07-17,59.0,59.5,57.88,58.0,295200,2.61482249597408,2.63698200865183,2.56518518757593,2.57050347061859,6660796.29757501,0.0,1.0
1985-07-18,59.25,59.63,58.63,59.0,281700,2.62590225231295,2.64274348194804,2.59842445659255,2.61482249597408,6356186.71079567,0.0,1.0
1985-07-19,60.25,60.25,59.25,59.25,401400,2.67022127766845,2.67022127766845,2.62590225231295,2.62590225231295,9057058.38023918,0.0,1.0
1985-07-22,60.0,60.25,59.75,60.25,369100,2.65914152132957,2.67022127766845,2.6480617649907,2.67022127766845,8328251.73927825,0.0,1.0
1985-07-23,60.25,61.0,59.88,60.0,536400,2.67022127766845,2.70346054668507,2.65382323828692,2.65914152132957,12103154.2480326,0.0,1.0
1985-07-24,61.0,61.0,59.25,60.25,567300,2.70346054668507,2.70346054668507,2.62590225231295,2.67022127766845,12800371.7466609,0.0,1.0
1985-07-25,60.88,60.88,60.0,60.88,403300,2.69814226364241,2.69814226364241,2.65914152132957,2.69814226364241,9099929.35911924,0.0,1.0
1985-07-26,61.0,61.38,60.5,60.88,465400,2.70346054668507,2.72030177632015,2.68130103400732,2.69814226364241,10501133.4583042,0.0,1.0
1985-07-29,61.13,61.88,60.0,61.0,317500,2.70922201998128,2.7424612889979,2.65914152132957,2.70346054668507,7163966.2075883,0.0,1.0
1985-07-30,60.75,61.63,60.63,61.13,294300,2.69238079034619,2.73138153265903,2.68706250730353,2.70922201998128,6640488.99178973,0.0,1.0
1985-07-31,59.88,60.75,59.75,60.75,296700,2.65382323828692,2.69238079034619,2.6480617649907,2.69238079034619,6694641.80721714,0.0,1.0
1985-08-01,60.0,60.38,59.63,59.88,153700,2.65914152132957,2.67598275096466,2.64274348194804,2.65382323828692,3468036.55466558,0.0,1.0
1985-08-02,59.88,60.13,59.75,60.0,148400,2.65382323828692,2.66490299462579,2.6480617649907,2.65914152132957,3348449.08726331,0.0,1.0
1985-08-05,60.38,60.38,59.75,59.88,197500,2.67598275096466,2.67598275096466,2.6480617649907,2.65382323828692,4456325.43621634,0.0,1.0
1985-08-06,60.0,60.63,59.75,60.38,340100,2.65914152132957,2.68706250730353,2.6480617649907,2.67598275096466,7673905.21953003,0.0,1.0
1985-08-07,59.75,60.13,59.63,60.0,1412700,2.6480617649907,2.66490299462579,2.64274348194804,2.65914152132957,31875700.9809763,0.0,1.0
1985-08-08,60.0,60.13,59.63,59.75,3329500,2.65914152132957,2.66490299462579,2.64274348194804,2.6480617649907,75125749.5690245,0.0,1.0
1985-08-09,58.0,59.13,58.0,59.13,197500,2.57050347061859,2.6205839692703,2.57050347061859,2.6205839692703,4456325.43621634,0.0,1.0
1985-08-12,57.38,58.13,57.38,58.0,308300,2.54302567489818,2.5762649439148,2.54302567489818,2.57050347061859,6956380.41511645,0.0,1.0
1985-08-13,57.13,57.5,57.0,57.38,288400,2.53194591855931,2.54834395794084,2.5261844452631,2.54302567489818,6507363.3205306,0.0,1.0
1985-08-14,57.5,57.63,57.0,57.13,257200,2.54834395794084,2.55410543123706,2.5261844452631,2.53194591855931,5803376.71997389,0.0,1.0
1985-08-15,57.25,57.63,57.25,57.5,141700,2.53726420160197,2.55410543123706,2.53726420160197,2.54834395794084,3197272.47752838,0.0,1.0
1985-08-16,57.0,57.38,57.0,57.25,335100,2.5261844452631,2.54302567489818,2.5261844452631,2.53726420160197,7561086.85405617,0.0,1.0
1985-08-19,57.25,57.5,57.0,57.0,119300,2.53726420160197,2.54834395794084,2.5261844452631,2.5261844452631,2691846.20020562,0.0,1.0
1985-08-20,57.75,58.0,57.13,57.25,179900,2.55942371427972,2.57050347061859,2.53194591855931,2.53726420160197,4059204.78974845,0.0,1.0
1985-08-21,57.88,58.13,57.5,57.75,279400,2.56518518757593,2.5762649439148,2.54834395794084,2.55942371427972,6304290.2626777,0.0,1.0
1985-08-22,57.13,57.88,57.0,57.88,212500,2.53194591855931,2.56518518757593,2.5261844452631,2.56518518757593,4794780.53263784,0.0,1.0
1985-08-23,57.25,57.25,57.0,57.13,133300,2.53726420160197,2.53726420160197,2.5261844452631,2.53194591855931,3007737.62353234,0.0,1.0
1985-08-26,56.88,57.25,56.88,57.25,138000,2.52086616222044,2.53726420160197,2.52086616222044,2.53726420160197,3113786.88707774,0.0,1.0
1985-08-27,57.0,57.13,56.88,56.88,204500,2.5261844452631,2.53194591855931,2.52086616222044,2.52086616222044,4614271.1478797,0.0,1.0
1985-08-28,56.75,57.25,56.75,57.0,227800,2.51510468892422,2.53726420160197,2.51510468892422,2.5261844452631,5140004.73098776,0.0,1.0
1985-08-29,56.88,57.0,56.25,56.75,220500,2.52086616222044,2.5261844452631,2.49294517624648,2.51510468892422,4975289.91739596,0.0,1.0
1985-08-30,57.75,57.75,57.0,57.0,232100,2.55942371427972,2.55942371427972,2.5261844452631,2.5261844452631,5237028.52529524,0.0,1.0
1985-09-03,57.5,57.75,57.25,57.75,189100,2.54834395794084,2.55942371427972,2.53726420160197,2.55942371427972,4266790.58222031,0.0,1.0
1985-09-04,57.63,57.88,57.38,57.5,162800,2.55410543123706,2.56518518757593,2.54302567489818,2.54834395794084,3673365.97982795,0.0,1.0
1985-09-05,57.63,57.88,57.5,57.63,296000,2.55410543123706,2.56518518757593,2.54834395794084,2.55410543123706,6678847.23605081,0.0,1.0
1985-09-06,56.88,57.75,56.88,57.63,187000,2.52086616222044,2.55942371427972,2.52086616222044,2.55410543123706,4219406.86872129,0.0,1.0
1985-09-09,56.13,57.0,56.0,56.88,323500,2.48762689320382,2.5261844452631,2.4818654199076,2.52086616222044,7299348.24615688,0.0,1.0
1985-09-10,55.63,56.13,55.5,56.13,286700,2.46546738052607,2.48762689320382,2.45970590722986,2.48762689320382,6469005.07626949,0.0,1.0
1985-09-11,55.13,55.88,54.88,55.63,276800,2.44330786784832,2.47654713686494,2.43222811150945,2.46546738052607,6245624.71263132,0.0,1.0
1985-09-12,55.63,55.75,55.13,55.13,243000,2.46546738052607,2.47078566356873,2.44330786784832,2.44330786784832,5482972.56202821,0.0,1.0
1985-09-13,56.13,56.25,55.63,55.63,347900,2.48762689320382,2.49294517624648,2.46546738052607,2.46546738052607,7849901.86966918,0.0,1.0
1985-09-16,56.25,56.63,56.0,56.13,244000,2.49294517624648,2.50978640588156,2.4818654199076,2.48762689320382,5505536.23512296,0.0,1.0
1985-09-17,55.38,56.38,55.38,56.25,320800,2.4543876241872,2.49870664954269,2.4543876241872,2.49294517624648,7238426.32880102,0.0,1.0
1985-09-18,56.13,56.13,55.25,55.38,252500,2.48762689320382,2.48762689320382,2.44862615089098,2.4543876241872,5697327.45642848,0.0,1.0
1985-09-19,56.75,57.0,55.88,56.13,226200,2.51510468892422,2.5261844452631,2.47654713686494,2.48762689320382,5103902.85403614,0.0,1.0
1985-09-20,56.5,57.25,56.25,56.75,343200,2.50402493258535,2.53726420160197,2.49294517624648,2.51510468892422,7743852.60612379,0.0,1.0
1985-09-23,57.63,57.63,57.13,57.13,373400,2.55410543123706,2.55410543123706,2.53194591855931,2.53194591855931,8425275.53358572,0.0,1.0
1985-09-24,57.63,58.13,57.63,57.63,251100,2.55410543123706,2.5762649439148,2.55410543123706,2.55410543123706,5665738.3140958,0.0,1.0
1985-09-25,56.63,57.88,56.5,57.63,139700,2.50978640588156,2.56518518757593,2.50402493258535,2.55410543123706,3152145.13133885,0.0,1.0
1985-09-26,57.38,57.5,56.5,56.63,263700,2.54302567489818,2.54834395794084,2.50402493258535,2.50978640588156,5950040.59508988,0.0,1.0
1985-09-27,57.38,57.38,57.38,57.38,0,2.54302567489818,2.54302567489818,2.54302567489818,2.54302567489818,0,0.0,1.0
1985-09-30,57.38,57.5,56.88,57.38,331200,2.54302567489818,2.54834395794084,2.52086616222044,2.54302567489818,7473088.5289866,0.0,1.0
1985-10-01,57.88,57.88,57.13,57.38,250300,2.56518518757593,2.56518518757593,2.53194591855931,2.54302567489818,5647687.37562,0.0,1.0
1985-10-02,59.88,59.88,58.5,58.5,564700,2.65382323828692,2.65382323828692,2.59266298329633,2.59266298329633,12741706.1966145,0.0,1.0
1985-10-03,58.88,60.88,58.5,59.88,528100,2.60950421293142,2.69814226364241,2.59266298329633,2.65382323828692,11915875.7613461,0.0,1.0
1985-10-04,59.5,60.0,58.88,58.88,425500,2.63698200865183,2.65914152132957,2.60950421293142,2.60950421293142,9600842.90182305,0.0,1.0
1985-10-07,58.38,59.63,58.0,59.5,499600,2.58734470025368,2.64274348194804,2.57050347061859,2.63698200865183,11272811.0781452,0.0,1.0
1985-10-08,58.75,58.88,57.88,58.38,316400,2.60374273963521,2.60950421293142,2.56518518757593,2.58734470025368,7139146.16718405,0.0,1.0
1985-10-09,58.75,59.0,58.38,58.75,174900,2.60374273963521,2.61482249597408,2.58734470025368,2.60374273963521,3946386.42427462,0.0,1.0
1985-10-10,58.5,58.75,58.13,58.75,1097400,2.59266298329633,2.60374273963521,2.5762649439148,2.60374273963521,24761374.8541966,0.0,1.0
1985-10-11,58.5,58.88,58.25,58.5,1165000,2.59266298329633,2.60950421293142,2.58158322695746,2.59266298329633,26286679.1554028,0.0,1.0
1985-10-14,58.5,58.75,58.13,58.5,324900,2.59266298329633,2.60374273963521,2.5762649439148,2.59266298329633,7330937.38848958,0.0,1.0
1985-10-15,59.0,59.38,58.5,58.5,428900,2.61482249597408,2.63166372560917,2.59266298329633,2.59266298329633,9677559.39034526,0.0,1.0
1985-10-16,59.63,59.75,58.75,59.0,388200,2.64274348194804,2.6480617649907,2.60374273963521,2.61482249597408,8759217.89538828,0.0,1.0
1985-10-17,59.38,59.5,58.63,59.5,330100,2.63166372560917,2.63698200865183,2.59842445659255,2.63698200865183,7448268.48858235,0.0,1.0
1985-10-18,59.13,59.25,58.5,59.25,402100,2.6205839692703,2.62590225231295,2.59266298329633,2.62590225231295,9072852.95140551,0.0,1.0
1985-10-21,59.0,59.13,58.75,59.13,449100,2.61482249597408,2.6205839692703,2.60374273963521,2.6205839692703,10133345.5868595,0.0,1.0
1985-10-22,58.75,59.5,58.75,59.0,229800,2.60374273963521,2.63698200865183,2.60374273963521,2.61482249597408,5185132.07717729,0.0,1.0
1985-10-23,59.25,59.38,58.75,58.75,224000,2.62590225231295,2.63166372560917,2.60374273963521,2.60374273963521,5054262.77322766,0.0,1.0
1985-10-24,58.88,59.5,58.88,59.25,188300,2.60950421293142,2.63698200865183,2.60950421293142,2.62590225231295,4248739.64374449,0.0,1.0
1985-10-25,58.5,59.0,58.5,58.88,109200,2.59266298329633,2.61482249597408,2.59266298329633,2.60950421293142,2463953.10194848,0.0,1.0
1985-10-28,59.0,59.0,58.25,58.5,201700,2.61482249597408,2.61482249597408,2.58158322695746,2.59266298329633,4551092.86321436,0.0,1.0
1985-10-29,59.88,60.13,59.0,59.0,719700,2.65382323828692,2.66490299462579,2.61482249597408,2.61482249597408,16239075.5263033,0.0,1.0
1985-10-30,61.0,61.13,59.63,59.88,714700,2.70346054668507,2.70922201998128,2.64274348194804,2.65382323828692,16126257.1608294,0.0,1.0
1985-10-31,62.25,62.5,60.75,61.0,1030000,2.75885932837943,2.76993908471831,2.69238079034619,2.70346054668507,23240583.2876093,0.0,1.0
1985-11-01,63.13,63.63,62.25,62.25,1648000,2.79786007069227,2.82001958337001,2.75885932837943,2.75885932837943,37184933.2601748,0.0,1.0
1985-11-04,62.25,63.13,61.75,63.13,489700,2.75885932837943,2.79786007069227,2.73669981570169,2.79786007069227,11049430.7145071,0.0,1.0
1985-11-05,61.38,62.25,61.0,62.25,632200,2.72030177632015,2.75885932837943,2.70346054668507,2.75885932837943,14264754.1305113,0.0,1.0
1985-11-06,61.75,61.75,61.0,61.38,631100,2.73669981570169,2.73669981570169,2.70346054668507,2.72030177632015,14239934.090107,0.0,1.0
1985-11-07,61.63,62.25,61.38,61.75,477400,2.73138153265903,2.75885932837943,2.72030177632015,2.73669981570169,10771897.5354414,0.0,1.0
1985-11-08,61.5,61.63,60.63,61.63,407700,2.72562005936281,2.73138153265903,2.68706250730353,2.73138153265903,9199209.52073623,0.0,1.0
1985-11-11,63.38,63.38,61.63,61.63,371000,2.80893982703114,2.80893982703114,2.73138153265903,2.73138153265903,8371122.71815829,0.0,1.0
1985-11-12,62.75,63.5,62.63,63.38,648500,2.78101884105718,2.8142581100738,2.77570055801452,2.80893982703114,14632542.0019559,0.0,1.0
1985-11-13,62.88,63.25,62.5,62.75,241700,2.78678031435339,2.80317835373493,2.76993908471831,2.78101884105718,5453639.78700502,0.0,1.0
1985-11-14,63.5,63.5,62.5,62.88,265500,2.8142581100738,2.8142581100738,2.76993908471831,2.78678031435339,5990655.20666045,0.0,1.0
1985-11-15,62.25,63.5,62.0,63.5,400200,2.75885932837943,2.8142581100738,2.74777957204056,2.8142581100738,9029981.97252548,0.0,1.0
1985-11-18,62.0,62.38,61.25,62.25,307300,2.74777957204056,2.76462080167565,2.71454030302394,2.75885932837943,6933816.74202168,0.0,1.0
1985-11-19,62.63,62.63,62.13,62.13,278600,2.77570055801452,2.77570055801452,2.75354104533677,2.75354104533677,6286239.32420189,0.0,1.0
1985-11-20,63.25,63.5,62.63,62.63,316800,2.80317835373493,2.8142581100738,2.77570055801452,2.77570055801452,7148171.63642195,0.0,1.0
1985-11-21,63.5,63.63,62.75,63.25,342300,2.8142581100738,2.82001958337001,2.78101884105718,2.80317835373493,7723545.3003385,0.0,1.0
1985-11-22,63.88,64.5,63.63,63.63,451700,2.83109933970889,2.85857713542929,2.82001958337001,2.82001958337001,10192011.1369059,0.0,1.0
1985-11-25,63.0,64.0,62.75,63.88,272900,2.79209859739605,2.83641762275155,2.78101884105718,2.83109933970889,6157626.38756173,0.0,1.0
1985-11-26,62.88,63.38,62.88,63.0,112800,2.78678031435339,2.80893982703114,2.78678031435339,2.79209859739605,2545182.32508964,0.0,1.0
1985-11-27,63.88,64.5,62.88,62.88,3752800,2.83109933970889,2.85857713542929,2.78678031435339,2.78678031435339,84676952.3900388,0.0,1.0
1985-11-29,63.38,63.88,63.0,63.88,1590800,2.80893982703114,2.83109933970889,2.79209859739605,2.83109933970889,35894291.1591542,0.0,1.0
1985-12-02,62.38,63.5,62.13,63.38,271600,2.76462080167565,2.8142581100738,2.75354104533677,2.80893982703114,6128293.61253852,0.0,1.0
1985-12-03,62.38,62.63,62.0,62.38,122500,2.76462080167565,2.77570055801452,2.74777957204056,2.76462080167565,2764049.95410887,0.0,1.0
1985-12-04,64.25,64.25,62.5,62.5,277300,2.84749737909042,2.84749737909042,2.76993908471831,2.76993908471831,6256906.54917869,0.0,1.0
1985-12-05,64.25,65.25,63.88,64.25,459100,2.84749737909042,2.89181640444591,2.83109933970889,2.84749737909042,10358982.3178072,0.0,1.0
1985-12-06,64.0,65.0,63.38,64.25,391000,2.83641762275155,2.88073664810704,2.80893982703114,2.84749737909042,8822396.1800536,0.0,1.0
1985-12-09,65.25,65.5,64.25,64.25,452700,2.89181640444591,2.90289616078479,2.84749737909042,2.84749737909042,10214574.8100007,0.0,1.0
1985-12-10,63.5,65.87,63.0,65.25,851900,2.8142581100738,2.91929420016632,2.79209859739605,2.89181640444591,19221993.1094314,0.0,1.0
1985-12-11,63.0,63.5,62.13,63.5,504600,2.79209859739605,2.8142581100738,2.75354104533677,2.8142581100738,11385629.4436191,0.0,1.0
1985-12-12,63.13,63.25,62.88,63.0,278000,2.79786007069227,2.80317835373493,2.78678031435339,2.79209859739605,6272701.12034502,0.0,1.0
1985-12-13,64.25,64.5,63.25,63.25,465600,2.84749737909042,2.85857713542929,2.80317835373493,2.80317835373493,10505646.1929232,0.0,1.0
1985-12-16,65.5,67.25,64.5,64.5,641300,2.90289616078479,2.9804544551569,2.85857713542929,2.85857713542929,14470083.5556736,0.0,1.0
1985-12-17,66.25,67.25,65.25,65.5,452700,2.9361354298014,2.9804544551569,2.89181640444591,2.90289616078479,10214574.8100007,0.0,1.0
1985-12-18,67.12,67.5,66.12,66.25,426000,2.97469298186068,2.99153421149577,2.93037395650519,2.9361354298014,9612124.73837045,0.0,1.0
1985-12-19,67.62,67.87,67.0,67.12,394500,2.99685249453843,3.0079322508773,2.96937469881802,2.97469298186068,8901369.0358853,0.0,1.0
1985-12-20,66.75,69.37,66.75,67.62,858800,2.95829494247915,3.07441078891054,2.95829494247915,2.99685249453843,19377682.4537853,0.0,1.0
1985-12-23,66.62,66.62,65.25,66.62,277700,2.95253346918294,2.95253346918294,2.89181640444591,2.95253346918294,6265932.01841659,0.0,1.0
1985-12-24,65.12,66.5,64.75,66.5,246000,2.8860549311497,2.94721518614028,2.86965689176817,2.94721518614028,5550663.5813125,0.0,1.0
1985-12-26,66.37,66.37,64.87,65.12,148800,2.94145371284406,2.94145371284406,2.87497517481082,2.8860549311497,3357474.55650123,0.0,1.0
1985-12-27,67.37,67.87,66.62,66.62,290200,2.98577273819956,3.0079322508773,2.95253346918294,2.95253346918294,6547977.93210117,0.0,1.0
1985-12-30,67.75,67.75,66.37,67.37,176800,3.00261396783464,3.00261396783464,2.94145371284406,2.98577273819956,3989257.40315468,0.0,1.0
1985-12-31,67.87,68.5,67.25,67.75,274200,3.0079322508773,3.03585323685126,2.9804544551569,3.00261396783464,6186959.16258492,0.0,1.0
1986-01-02,66.37,67.62,65.75,67.62,314800,2.94145371284406,2.99685249453843,2.91397591712366,2.99685249453843,7103044.29023244,0.0,1.0
1986-01-03,66.75,67.0,66.0,66.37,248700,2.95829494247915,2.96937469881802,2.92505567346253,2.94145371284406,5611585.49866838,0.0,1.0
1986-01-06,66.0,67.0,65.75,66.75,264800,2.92505567346253,2.96937469881802,2.91397591712366,2.95829494247915,5974860.63549412,0.0,1.0
1986-01-07,66.25,66.62,66.0,66.0,443100,2.9361354298014,2.95253346918294,2.92505567346253,2.92505567346253,9997963.54829096,0.0,1.0
1986-01-08,65.12,66.5,64.25,66.25,451900,2.8860549311497,2.94721518614028,2.84749737909042,2.9361354298014,10196523.8715249,0.0,1.0
1986-01-09,63.25,64.0,62.0,64.0,677600,2.80317835373493,2.83641762275155,2.74777957204056,2.83641762275155,15289144.8890136,0.0,1.0
1986-01-10,63.63,63.88,63.0,63.25,234500,2.82001958337001,2.83109933970889,2.79209859739605,2.80317835373493,5291181.3407227,0.0,1.0
1986-01-13,65.0,65.0,63.0,63.63,302500,2.88073664810704,2.88073664810704,2.79209859739605,2.82001958337001,6825511.1111668,0.0,1.0
1986-01-14,64.62,65.5,64.25,65.0,244800,2.86389541847195,2.90289616078479,2.84749737909042,2.88073664810704,5523587.17359879,0.0,1.0
1986-01-15,64.37,64.75,64.12,64.62,158100,2.85281566213308,2.86965689176817,2.84173590579421,2.86389541847195,3567316.71628255,0.0,1.0
1986-01-16,63.75,64.75,63.38,64.37,442300,2.82533786641267,2.86965689176817,2.80893982703114,2.85281566213308,9979912.60981514,0.0,1.0
1986-01-17,62.75,63.5,62.25,63.5,735400,2.78101884105718,2.8142581100738,2.75885932837943,2.8142581100738,16593325.1938911,0.0,1.0
1986-01-20,62.13,62.5,62.0,62.5,273100,2.75354104533677,2.76993908471831,2.74777957204056,2.76993908471831,6162139.12218068,0.0,1.0
1986-01-21,61.63,62.5,60.0,62.13,407200,2.73138153265903,2.76993908471831,2.65914152132957,2.75354104533677,9187927.68418882,0.0,1.0
1986-01-22,60.13,61.0,60.0,61.0,678900,2.66490299462579,2.70346054668507,2.65914152132957,2.70346054668507,15318477.6640368,0.0,1.0
1986-01-23,61.0,61.0,59.5,60.13,581500,2.70346054668507,2.70346054668507,2.63698200865183,2.66490299462579,13120775.9046066,0.0,1.0
1986-01-24,61.75,61.75,60.88,61.0,341400,2.73669981570169,2.73669981570169,2.69814226364241,2.70346054668507,7703237.9945532,0.0,1.0
1986-01-27,62.0,62.0,61.38,61.75,469600,2.74777957204056,2.74777957204056,2.72030177632015,2.73669981570169,10595900.8853022,0.0,1.0
1986-01-28,63.0,63.25,61.75,62.0,386300,2.79209859739605,2.80317835373493,2.73669981570169,2.74777957204056,8716346.91650823,0.0,1.0
1986-01-29,64.0,64.25,63.0,63.0,655200,2.83641762275155,2.84749737909042,2.79209859739605,2.79209859739605,14783718.6116908,0.0,1.0
1986-01-30,64.5,65.75,64.37,64.37,405800,2.85857713542929,2.91397591712366,2.85281566213308,2.85281566213308,9156338.54185617,0.0,1.0
1986-01-31,65.37,66.12,64.75,64.75,484200,2.89713468748857,2.93037395650519,2.86965689176817,2.86965689176817,10925330.5124858,0.0,1.0
1986-02-03,65.5,66.0,65.12,65.37,348300,2.90289616078479,2.92505567346253,2.8860549311497,2.89713468748857,7858927.33890708,0.0,1.0
1986-02-04,64.0,65.75,64.0,65.5,421500,2.83641762275155,2.91397591712366,2.83641762275155,2.90289616078479,9510588.20944398,0.0,1.0
1986-02-05,63.88,64.25,63.5,64.0,454300,2.83109933970889,2.84749737909042,2.8142581100738,2.83641762275155,10250676.6869523,0.0,1.0
1986-02-06,64.0,64.75,63.5,63.88,331100,2.83641762275155,2.86965689176817,2.8142581100738,2.83109933970889,7470832.16167711,0.0,1.0
1986-02-07,66.37,66.87,63.13,64.0,642800,2.94145371284406,2.96361322552181,2.79786007069227,2.83641762275155,14503929.0653158,0.0,1.0
1986-02-10,66.75,67.12,66.25,66.37,435700,2.95829494247915,2.97469298186068,2.9361354298014,2.94145371284406,9830992.36738968,0.0,1.0
1986-02-11,67.12,67.5,66.0,66.75,602600,2.97469298186068,2.99153421149577,2.92505567346253,2.95829494247915,13596869.4069062,0.0,1.0
1986-02-12,67.12,67.75,66.5,67.12,517800,2.97469298186068,3.00261396783464,2.94721518614028,2.97469298186068,11683469.92847,0.0,1.0
1986-02-13,70.12,70.25,66.25,67.12,741000,3.10765005792716,3.11341153122338,2.9361354298014,2.97469298186068,16719681.7632218,0.0,1.0
1986-02-14,72.0,72.0,68.87,70.12,732600,3.19096982559549,3.19096982559549,3.0522512762328,3.10765005792716,16530146.9092258,0.0,1.0
1986-02-18,70.87,71.62,70.62,71.62,479300,3.14088932694378,3.1741285959604,3.12980957060491,3.1741285959604,10814768.5143215,0.0,1.0
1986-02-19,69.62,70.62,69.25,70.62,304200,3.08549054524942,3.12980957060491,3.06909250586788,3.12980957060491,6863869.3554279,0.0,1.0
1986-02-20,70.87,70.87,68.87,69.62,247700,3.14088932694378,3.14088932694378,3.0522512762328,3.08549054524942,5589021.82557361,0.0,1.0
1986-02-21,72.5,72.5,71.25,71.25,670000,3.21312933827324,3.21312933827324,3.15773055657887,3.15773055657887,15117660.9734934,0.0,1.0
1986-02-24,71.87,72.25,71.0,72.25,351600,3.18520835229928,3.20204958193436,3.14665080024,3.20204958193436,7933387.46011981,0.0,1.0
1986-02-25,70.87,71.75,70.0,71.75,326300,3.14088932694378,3.17989006925662,3.1023317748845,3.17989006925662,7362526.53082224,0.0,1.0
1986-02-26,69.5,70.87,69.25,70.87,312600,3.08017226220676,3.14088932694378,3.06909250586788,3.14088932694378,7053404.20942393,0.0,1.0
1986-02-27,71.87,71.87,69.37,69.5,333700,3.18520835229928,3.18520835229928,3.07441078891054,3.08017226220676,7529497.7117235,0.0,1.0
1986-02-28,72.0,72.37,70.5,71.87,548200,3.19096982559549,3.20736786497702,3.12449128756225,3.18520835229928,12369405.5905509,0.0,1.0
1986-03-03,70.62,72.0,70.37,72.0,454100,3.12980957060491,3.19096982559549,3.11872981426604,3.19096982559549,10246163.9523334,0.0,1.0
1986-03-04,68.75,71.0,68.5,70.62,469400,3.04693299319014,3.14665080024,3.03585323685126,3.12980957060491,10591388.1506833,0.0,1.0
1986-03-05,68.25,69.0,67.5,68.75,664000,3.02477348051239,3.05801274952901,2.99153421149577,3.04693299319014,14982278.9349248,0.0,1.0
1986-03-06,69.62,69.87,69.0,69.0,403000,3.08549054524942,3.09657030158829,3.05801274952901,3.05801274952901,9093160.2571908,0.0,1.0
1986-03-07,70.62,71.0,69.25,69.62,412200,3.12980957060491,3.14665080024,3.06909250586788,3.08549054524942,9300746.04966266,0.0,1.0
1986-03-10,70.87,71.5,70.5,70.62,281400,3.14088932694378,3.16881031291774,3.12449128756225,3.12980957060491,6349417.60886724,0.0,1.0
1986-03-11,72.62,72.75,70.87,70.87,340800,3.2184476213159,3.22420909461211,3.14088932694378,3.14088932694378,7689699.79069634,0.0,1.0
1986-03-12,72.62,73.25,71.75,72.62,596700,3.2184476213159,3.24636860728986,3.17989006925662,3.2184476213159,13463743.735647,0.0,1.0
1986-03-13,73.0,73.75,71.75,72.62,384700,3.23528885095098,3.2685281199676,3.17989006925662,3.2184476213159,8680245.03955659,0.0,1.0
1986-03-14,77.37,78.0,73.37,73.37,833700,3.42896299175449,3.45688397772845,3.25168689033251,3.25168689033251,18811334.2591066,0.0,1.0
1986-03-17,76.0,77.37,74.87,77.37,557200,3.36824592701746,3.42896299175449,3.31816542836575,3.42896299175449,12572478.6484038,0.0,1.0
1986-03-18,76.37,77.37,75.0,76.0,410800,3.38464396639899,3.42896299175449,3.32392690166197,3.36824592701746,9269156.90733,0.0,1.0
1986-03-19,75.37,76.5,74.25,76.37,436500,3.3403249410435,3.39040543969521,3.29068763264535,3.38464396639899,9849043.30586548,0.0,1.0
1986-03-20,75.25,76.5,75.0,75.37,374200,3.33500665800084,3.39040543969521,3.32392690166197,3.3403249410435,8443326.47206155,0.0,1.0
1986-03-21,72.5,75.62,72.5,75.25,741700,3.21312933827324,3.35140469738237,3.21312933827324,3.33500665800084,16735476.3343881,0.0,1.0
1986-03-24,72.75,73.62,72.5,72.5,406800,3.22420909461211,3.26276664667139,3.21312933827324,3.21312933827324,9178902.21495092,0.0,1.0
1986-03-25,72.5,72.75,71.25,72.75,205400,3.21312933827324,3.22420909461211,3.15773055657887,3.22420909461211,4634578.45366499,0.0,1.0
1986-03-26,74.5,74.87,72.5,72.5,428900,3.30176738898422,3.31816542836575,3.21312933827324,3.21312933827324,9677559.39034526,0.0,1.0
1986-03-27,75.0,77.0,74.75,74.75,445000,3.32392690166197,3.41256495237295,3.31284714532309,3.31284714532309,10040834.527171,0.0,1.0
1986-03-31,76.5,77.75,74.75,75.0,277700,3.39040543969521,3.44580422138957,3.31284714532309,3.32392690166197,6265932.01841659,0.0,1.0
1986-04-01,74.0,76.5,73.5,76.5,790600,3.27960787630647,3.39040543969521,3.25744836362873,3.39040543969521,17838839.9487223,0.0,1.0
1986-04-02,74.5,74.75,73.62,74.0,513200,3.30176738898422,3.31284714532309,3.26276664667139,3.27960787630647,11579677.0322341,0.0,1.0
1986-04-03,73.0,75.87,72.25,74.5,508500,3.23528885095098,3.36248445372125,3.20204958193436,3.30176738898422,11473627.7686887,0.0,1.0
1986-04-04,71.75,73.12,70.75,73.0,484700,3.17989006925662,3.24060713399364,3.13557104390112,3.23528885095098,10936612.3490332,0.0,1.0
1986-04-07,72.37,72.5,71.0,71.75,483300,3.20736786497702,3.21312933827324,3.14665080024,3.17989006925662,10905023.2067006,0.0,1.0
1986-04-08,73.62,74.25,72.0,72.37,3114100,3.26276664667139,3.29068763264535,3.19096982559549,3.20736786497702,70265534.3844116,0.0,1.0
1986-04-09,72.12,74.5,72.0,73.62,3414800,3.19628810863815,3.30176738898422,3.19096982559549,3.26276664667139,77050430.8840079,0.0,1.0
1986-04-10,71.87,73.25,70.75,72.12,349100,3.18520835229928,3.24636860728986,3.13557104390112,3.19628810863815,7876978.2773829,0.0,1.0
1986-04-11,71.75,72.37,71.62,71.87,312000,3.17989006925662,3.20736786497702,3.1741285959604,3.18520835229928,7039866.00556707,0.0,1.0
1986-04-14,72.5,72.75,71.75,71.75,176600,3.21312933827324,3.22420909461211,3.17989006925662,3.17989006925662,3984744.66853572,0.0,1.0
1986-04-15,73.62,73.62,71.75,72.5,262100,3.26276664667139,3.26276664667139,3.17989006925662,3.21312933827324,5913938.71813824,0.0,1.0
1986-04-16,74.87,75.5,74.0,74.0,384100,3.31816542836575,3.34608641433971,3.27960787630647,3.27960787630647,8666706.83569974,0.0,1.0
1986-04-17,76.62,76.75,75.25,75.25,402500,3.39572372273787,3.40148519603408,3.33500665800084,3.33500665800084,9081878.42064342,0.0,1.0
1986-04-18,76.37,78.0,75.5,76.62,597200,3.38464396639899,3.45688397772845,3.34608641433971,3.39572372273787,13475025.5721944,0.0,1.0
1986-04-21,78.5,78.5,75.5,76.37,525000,3.47904349040619,3.47904349040619,3.34608641433971,3.38464396639899,11845928.3747523,0.0,1.0
1986-04-22,78.87,78.87,76.87,78.5,634700,3.49544152978773,3.49544152978773,3.40680347907674,3.47904349040619,14321163.3132481,0.0,1.0
1986-04-23,79.75,80.37,78.25,78.87,607300,3.53444227210056,3.56192006782097,3.46796373406732,3.49544152978773,13702918.6704516,0.0,1.0
1986-04-24,79.5,80.75,79.25,79.75,504400,3.52336251576169,3.57876129745605,3.51228275942281,3.53444227210056,11381116.7090001,0.0,1.0
1986-04-25,79.75,79.75,78.62,79.5,369800,3.53444227210056,3.53444227210056,3.48436177344885,3.52336251576169,8344046.31044457,0.0,1.0
1986-04-28,79.75,80.0,79.0,79.75,272000,3.53444227210056,3.54552202843943,3.50120300308394,3.53444227210056,6137319.08177643,0.0,1.0
1986-04-29,78.12,80.37,78.0,79.75,349600,3.46220226077111,3.56192006782097,3.45688397772845,3.53444227210056,7888260.11393028,0.0,1.0
1986-04-30,76.0,78.0,75.5,78.0,223600,3.36824592701746,3.45688397772845,3.34608641433971,3.45688397772845,5045237.30398974,0.0,1.0
1986-05-01,75.62,77.0,75.25,76.0,323200,3.35140469738237,3.41256495237295,3.33500665800084,3.36824592701746,7292579.14422847,0.0,1.0
1986-05-02,75.5,76.12,75.25,75.62,283200,3.34608641433971,3.37356421006012,3.33500665800084,3.35140469738237,6390032.22043782,0.0,1.0
1986-05-05,77.0,77.0,75.75,75.75,253500,3.41256495237295,3.41256495237295,3.35716617067859,3.35716617067859,5719891.12952326,0.0,1.0
1986-05-06,76.62,77.25,76.37,77.0,429000,3.39572372273787,3.42364470871183,3.38464396639899,3.41256495237295,9679815.75765473,0.0,1.0
1986-05-07,76.62,76.75,75.62,76.62,292500,3.39572372273787,3.40148519603408,3.35140469738237,3.39572372273787,6599874.38021913,0.0,1.0
1986-05-08,77.62,78.0,77.0,77.0,689700,3.44004274809336,3.45688397772845,3.41256495237295,3.41256495237295,15562165.3334603,0.0,1.0
1986-05-09,77.75,78.0,76.12,77.62,489600,3.44580422138957,3.45688397772845,3.37356421006012,3.44004274809336,11047174.3471976,0.0,1.0
1986-05-12,78.37,78.87,78.0,78.0,288200,3.47328201710998,3.49544152978773,3.45688397772845,3.45688397772845,6502850.58591164,0.0,1.0
1986-05-13,78.75,79.0,78.25,78.37,426000,3.49012324674507,3.50120300308394,3.46796373406732,3.47328201710998,9612124.73837043,0.0,1.0
1986-05-14,79.5,79.5,78.5,78.75,420700,3.52336251576169,3.52336251576169,3.47904349040619,3.49012324674507,9492537.27096817,0.0,1.0
1986-05-15,79.12,80.25,78.62,79.5,487300,3.5065212861266,3.55660178477831,3.48436177344885,3.52336251576169,10995277.8990796,0.0,1.0
1986-05-16,78.62,79.0,78.5,79.0,416700,3.48436177344885,3.50120300308394,3.47904349040619,3.50120300308394,9402282.57858912,0.0,1.0
1986-05-19,78.25,79.0,77.75,78.62,299600,3.46796373406732,3.50120300308394,3.44580422138957,3.48436177344885,6760076.45919198,0.0,1.0
1986-05-20,79.25,79.5,77.62,78.25,245600,3.51228275942281,3.52336251576169,3.44004274809336,3.46796373406732,5541638.1120746,0.0,1.0
1986-05-21,79.37,79.75,79.0,79.25,342100,3.51760104246547,3.53444227210056,3.50120300308394,3.51228275942281,7719032.56571955,0.0,1.0
1986-05-22,80.75,81.25,79.25,79.37,481000,3.57876129745605,3.6009208101338,3.51228275942281,3.51760104246547,10853126.7585826,0.0,1.0
1986-05-23,80.25,81.25,80.0,80.75,1074000,3.55660178477831,3.6009208101338,3.54552202843943,3.57876129745605,24233384.903779,0.0,1.0
1986-05-27,81.0,81.0,80.0,80.25,1693800,3.58984105379493,3.58984105379493,3.54552202843943,3.55660178477831,38218349.4879151,0.0,1.0
1986-05-28,82.0,82.5,80.75,81.0,388600,3.63416007915042,3.65631959182816,3.57876129745605,3.58984105379493,8768243.36462617,0.0,1.0
1986-05-29,83.12,83.5,82.0,82.0,432300,3.68379738754857,3.70063861718366,3.63416007915042,3.63416007915042,9754275.87886747,0.0,1.0
1986-05-30,84.75,85.0,82.5,83.12,400700,3.75603739887802,3.7671171552169,3.65631959182816,3.68379738754857,9041263.80907286,0.0,1.0
1986-06-02,84.75,85.37,84.37,84.75,378500,3.75603739887802,3.78351519459843,3.73919616924294,3.75603739887802,8540350.26636905,0.0,1.0
1986-06-03,85.0,85.25,84.37,84.75,310700,3.7671171552169,3.77819691155577,3.73919616924294,3.75603739887802,7010533.23054388,0.0,1.0
1986-06-04,86.5,86.5,85.12,85.12,343600,3.83359569325014,3.83359569325014,3.77243543825956,3.77243543825956,7752878.07536169,0.0,1.0
1986-06-05,86.5,86.5,85.12,86.5,279000,3.83359569325014,3.83359569325014,3.77243543825956,3.83359569325014,6295264.79343979,0.0,1.0
1986-06-06,87.0,87.37,86.0,86.5,376700,3.85575520592788,3.87215324530942,3.81143618057239,3.83359569325014,8499735.65479846,0.0,1.0
1986-06-09,83.62,86.5,83.5,86.5,327800,3.70595690022632,3.83359569325014,3.70063861718366,3.83359569325014,7396372.04046438,0.0,1.0
1986-06-10,84.25,84.25,83.0,83.62,360600,3.73387788620028,3.73387788620028,3.67847910450591,3.70595690022632,8136460.51797272,0.0,1.0
1986-06-11,85.62,85.62,84.0,84.25,235000,3.7945949509373,3.7945949509373,3.7227981298614,3.73387788620028,5302463.17727008,0.0,1.0
1986-06-12,84.87,85.62,84.5,85.62,227800,3.76135568192068,3.7945949509373,3.74495764253915,3.7945949509373,5140004.73098776,0.0,1.0
1986-06-13,85.87,86.12,84.87,84.87,429700,3.80567470727618,3.81675446361505,3.76135568192068,3.76135568192068,9695610.32882106,0.0,1.0
1986-06-16,85.5,86.62,85.5,85.87,389700,3.78927666789464,3.8389139762928,3.78927666789464,3.80567470727618,8793063.40503043,0.0,1.0
1986-06-17,86.75,86.75,85.25,85.5,378100,3.84467544958901,3.84467544958901,3.77819691155577,3.78927666789464,8531324.79713113,0.0,1.0
1986-06-18,86.5,86.75,86.0,86.75,282800,3.83359569325014,3.84467544958901,3.81143618057239,3.84467544958901,6381006.7511999,0.0,1.0
1986-06-19,85.5,86.37,85.5,86.37,183900,3.78927666789464,3.82783421995392,3.78927666789464,3.82783421995392,4149459.48212752,0.0,1.0
1986-06-20,86.0,86.5,84.75,85.5,538600,3.81143618057239,3.83359569325014,3.75603739887802,3.78927666789464,12152794.3288411,0.0,1.0
1986-06-23,85.0,86.0,85.0,86.0,248800,3.7671171552169,3.81143618057239,3.7671171552169,3.81143618057239,5613841.86597785,0.0,1.0
1986-06-24,85.37,86.12,85.12,85.12,317900,3.78351519459843,3.81675446361505,3.77243543825956,3.77243543825956,7172991.6768262,0.0,1.0
1986-06-25,84.87,85.75,84.75,85.37,259800,3.76135568192068,3.80035642423352,3.75603739887802,3.78351519459843,5862042.27002028,0.0,1.0
1986-06-26,83.37,84.62,83.12,84.62,242700,3.69487714388744,3.75027592558181,3.68379738754857,3.75027592558181,5476203.46009978,0.0,1.0
1986-06-27,83.0,83.87,82.62,83.37,207400,3.67847910450591,3.71703665656519,3.66163787487082,3.69487714388744,4679705.79985453,0.0,1.0
1986-06-30,83.25,83.62,82.87,83.0,206900,3.68955886084478,3.70595690022632,3.6727176312097,3.67847910450591,4668423.96330715,0.0,1.0
1986-07-01,82.87,83.25,82.25,83.25,332200,3.6727176312097,3.68955886084478,3.64523983548929,3.68955886084478,7495652.20208135,0.0,1.0
1986-07-02,82.87,83.37,82.75,82.87,360100,3.6727176312097,3.69487714388744,3.66739934816704,3.6727176312097,8125178.68142533,0.0,1.0
1986-07-03,82.12,83.12,81.62,82.87,311800,3.63947836219308,3.68379738754857,3.61731884951533,3.6727176312097,7035353.27094812,0.0,1.0
1986-07-07,80.12,81.25,80.0,81.25,559300,3.55084031148209,3.6009208101338,3.54552202843943,3.6009208101338,12619862.3619028,0.0,1.0
1986-07-08,78.25,79.5,77.75,79.5,514200,3.46796373406732,3.52336251576169,3.44580422138957,3.52336251576169,11602240.7053288,0.0,1.0
1986-07-09,78.62,79.25,78.37,78.37,293400,3.48436177344885,3.51228275942281,3.47328201710998,3.47328201710998,6620181.68600443,0.0,1.0
1986-07-10,80.0,80.0,78.37,78.62,363600,3.54552202843943,3.54552202843943,3.47328201710998,3.48436177344885,8204151.53725703,0.0,1.0
1986-07-11,80.5,80.87,79.62,80.0,309600,3.56768154111718,3.58407958049871,3.52868079880435,3.54552202843943,6985713.19013964,0.0,1.0
1986-07-14,79.75,80.37,79.62,80.37,253700,3.53444227210056,3.56192006782097,3.52868079880435,3.56192006782097,5724403.8641422,0.0,1.0
1986-07-15,79.75,80.75,79.62,79.75,1210000,3.53444227210056,3.57876129745605,3.52868079880435,3.53444227210056,27302044.4446672,0.0,1.0
1986-07-16,79.75,80.37,79.37,79.75,582000,3.53444227210056,3.56192006782097,3.51760104246547,3.53444227210056,13132057.741154,0.0,1.0
1986-07-17,79.25,79.87,78.75,79.75,405000,3.51228275942281,3.53976055514322,3.49012324674507,3.53444227210056,9138287.60338035,0.0,1.0
1986-07-18,77.5,78.75,77.25,78.75,667400,3.4347244650507,3.49012324674507,3.42364470871183,3.49012324674507,15058995.423447,0.0,1.0
1986-07-21,75.5,77.37,75.37,77.37,332400,3.34608641433971,3.42896299175449,3.3403249410435,3.42896299175449,7500164.93670032,0.0,1.0
1986-07-22,76.25,76.37,74.75,75.5,367000,3.37932568335633,3.38464396639899,3.31284714532309,3.34608641433971,8280868.02577924,0.0,1.0
1986-07-23,77.0,77.0,75.5,76.25,328500,3.41256495237295,3.41256495237295,3.34608641433971,3.37932568335633,7412166.61163073,0.0,1.0
1986-07-24,75.75,76.75,75.75,76.75,357700,3.35716617067859,3.40148519603408,3.35716617067859,3.40148519603408,8071025.86599789,0.0,1.0
1986-07-25,77.12,77.12,75.75,75.75,259000,3.41788323541561,3.41788323541561,3.35716617067859,3.35716617067859,5843991.33154447,0.0,1.0
1986-07-28,74.75,77.0,73.0,77.0,390100,3.31284714532309,3.41256495237295,3.23528885095098,3.41256495237295,8802088.87426834,0.0,1.0
1986-07-29,74.25,75.0,73.62,74.75,292300,3.29068763264535,3.32392690166197,3.26276664667139,3.31284714532309,6595361.64560018,0.0,1.0
1986-07-30,75.5,75.5,74.25,74.25,460900,3.34608641433971,3.34608641433971,3.29068763264535,3.29068763264535,10399596.9293778,0.0,1.0
1986-07-31,76.0,76.0,75.0,75.5,316500,3.36824592701746,3.36824592701746,3.32392690166197,3.34608641433971,7141402.53449353,0.0,1.0
1986-08-01,75.75,76.37,75.0,76.0,279300,3.35716617067859,3.38464396639899,3.32392690166197,3.36824592701746,6302033.89536822,0.0,1.0
1986-08-04,75.62,76.25,74.0,75.75,474400,3.35140469738237,3.37932568335633,3.27960787630647,3.35716617067859,10704206.5161571,0.0,1.0
1986-08-05,77.25,78.25,76.75,76.75,637800,3.42364470871183,3.46796373406732,3.40148519603408,3.40148519603408,14391110.6998419,0.0,1.0
1986-08-06,77.25,78.0,76.87,77.25,520100,3.42364470871183,3.45688397772845,3.40680347907674,3.42364470871183,11735366.3765879,0.0,1.0
1986-08-07,77.5,77.87,75.87,77.25,245900,3.4347244650507,3.45112250443223,3.36248445372125,3.42364470871183,5548407.21400303,0.0,1.0
1986-08-08,78.25,78.25,77.25,77.5,303000,3.46796373406732,3.46796373406732,3.42364470871183,3.4347244650507,6836792.94771418,0.0,1.0
1986-08-11,78.62,78.87,77.87,78.25,359800,3.48436177344885,3.49544152978773,3.45112250443223,3.46796373406732,8118409.57949691,0.0,1.0
1986-08-12,79.0,79.0,78.25,78.62,316300,3.50120300308394,3.50120300308394,3.46796373406732,3.48436177344885,7136889.79987457,0.0,1.0
1986-08-13,79.5,79.87,78.0,79.0,321900,3.52336251576169,3.53976055514322,3.45688397772845,3.50120300308394,7263246.36920526,0.0,1.0
1986-08-14,79.5,79.62,78.75,79.5,161100,3.52336251576169,3.52868079880435,3.49012324674507,3.52336251576169,3635007.73556684,0.0,1.0
1986-08-15,80.25,80.25,79.0,79.5,507000,3.55660178477831,3.55660178477831,3.50120300308394,3.52336251576169,11439782.2590465,0.0,1.0
1986-08-18,80.12,80.5,79.5,80.25,517300,3.55084031148209,3.56768154111718,3.52336251576169,3.55660178477831,11672188.0919226,0.0,1.0
1986-08-19,79.5,80.12,79.25,80.12,215400,3.52336251576169,3.55084031148209,3.51228275942281,3.55084031148209,4860215.18461265,0.0,1.0
1986-08-20,79.25,79.25,78.25,79.25,274900,3.51228275942281,3.51228275942281,3.46796373406732,3.51228275942281,6202753.73375126,0.0,1.0
1986-08-21,80.5,80.75,79.25,79.25,247800,3.56768154111718,3.57876129745605,3.51228275942281,3.51228275942281,5591278.19288308,0.0,1.0
1986-08-22,81.87,82.12,80.37,80.5,389500,3.6283986058542,3.63947836219308,3.56192006782097,3.56768154111718,8788550.67041148,0.0,1.0
1986-08-25,80.25,81.62,79.87,81.62,384400,3.55660178477831,3.61731884951533,3.53976055514322,3.61731884951533,8673475.93762815,0.0,1.0
1986-08-26,83.0,83.0,80.5,80.5,419600,3.67847910450591,3.67847910450591,3.56768154111718,3.56768154111718,9467717.23056393,0.0,1.0
1986-08-27,82.5,83.5,82.25,83.0,398300,3.65631959182816,3.70063861718366,3.64523983548929,3.67847910450591,8987110.99364542,0.0,1.0
1986-08-28,83.62,84.0,81.75,82.5,271700,3.70595690022632,3.7227981298614,3.62308032281154,3.65631959182816,6130549.97984799,0.0,1.0
1986-08-29,82.37,84.0,82.0,83.62,259200,3.65055811853195,3.7227981298614,3.63416007915042,3.70595690022632,5848504.06616342,0.0,1.0
1986-09-02,81.25,83.0,80.5,82.37,485500,3.6009208101338,3.67847910450591,3.56768154111718,3.65055811853195,10954663.287509,0.0,1.0
1986-09-03,83.25,83.5,80.87,81.25,291200,3.68955886084478,3.70063861718366,3.58407958049871,3.6009208101338,6570541.60519595,0.0,1.0
1986-09-04,87.0,87.0,83.25,83.25,765300,3.85575520592788,3.85575520592788,3.68955886084478,3.68955886084478,17267979.0194247,0.0,1.0
1986-09-05,86.87,89.0,86.5,87.0,810800,3.84999373263167,3.94439325663887,3.83359569325014,3.85575520592788,18294626.1452365,0.0,1.0
1986-09-08,86.62,87.0,85.5,86.87,397200,3.8389139762928,3.85575520592788,3.78927666789464,3.84999373263167,8962290.95324116,0.0,1.0
1986-09-09,86.12,87.0,86.0,86.62,329600,3.81675446361505,3.85575520592788,3.81143618057239,3.8389139762928,7436986.65203497,0.0,1.0
1986-09-10,84.87,86.25,84.5,86.12,349900,3.76135568192068,3.82251593691126,3.74495764253915,3.81675446361505,7895029.21585873,0.0,1.0
1986-09-11,81.5,84.37,80.75,84.37,848900,3.61200056647267,3.73919616924294,3.57876129745605,3.73919616924294,19154302.0901471,0.0,1.0
1986-09-12,80.75,83.0,79.25,81.5,1120000,3.57876129745605,3.67847910450591,3.51228275942281,3.61200056647267,25271313.8661383,0.0,1.0
1986-09-15,81.25,82.0,79.75,80.75,489800,3.6009208101338,3.63416007915042,3.53444227210056,3.57876129745605,11051687.0818165,0.0,1.0
1986-09-16,80.0,81.5,79.25,81.25,455600,3.54552202843943,3.61200056647267,3.51228275942281,3.6009208101338,10280009.4619755,0.0,1.0
1986-09-17,78.25,81.37,78.0,80.0,474800,3.46796373406732,3.60623909317646,3.45688397772845,3.54552202843943,10713231.985395,0.0,1.0
1986-09-18,80.75,80.75,78.0,78.25,629200,3.57876129745605,3.57876129745605,3.45688397772845,3.46796373406732,14197063.111227,0.0,1.0
1986-09-19,80.0,81.0,80.0,80.75,564800,3.54552202843943,3.58984105379493,3.54552202843943,3.57876129745605,12743962.563924,0.0,1.0
1986-09-22,81.75,82.0,80.62,80.62,577800,3.62308032281154,3.63416007915042,3.57299982415984,3.57299982415984,13037290.314156,0.0,1.0
1986-09-23,81.75,82.0,81.12,81.75,382800,3.62308032281154,3.63416007915042,3.59515933683758,3.62308032281154,8637374.06067654,0.0,1.0
1986-09-24,80.25,81.75,80.25,81.75,272000,3.55660178477831,3.62308032281154,3.55660178477831,3.62308032281154,6137319.08177642,0.0,1.0
1986-09-25,78.75,80.12,78.62,80.12,269600,3.49012324674507,3.55084031148209,3.48436177344885,3.55084031148209,6083166.26634898,0.0,1.0
1986-09-26,79.5,80.12,77.75,78.75,255300,3.52336251576169,3.55084031148209,3.44580422138957,3.49012324674507,5760505.74109383,0.0,1.0
1986-09-29,80.25,80.25,78.12,79.5,286700,3.55660178477831,3.55660178477831,3.46220226077111,3.52336251576169,6469005.07626949,0.0,1.0
1986-09-30,80.12,81.0,79.25,80.25,451000,3.55084031148209,3.58984105379493,3.51228275942281,3.55660178477831,10176216.5657396,0.0,1.0
1986-10-01,80.0,80.87,79.5,80.12,338200,3.54552202843943,3.58407958049871,3.52336251576169,3.55084031148209,7631034.24064996,0.0,1.0
1986-10-02,80.0,80.5,79.62,80.0,398400,3.54552202843943,3.56768154111718,3.52868079880435,3.54552202843943,8989367.36095489,0.0,1.0
1986-10-03,79.0,81.0,78.25,80.0,409900,3.50120300308394,3.58984105379493,3.46796373406732,3.54552202843943,9248849.6015447,0.0,1.0
1986-10-06,78.5,79.12,78.25,79.0,372300,3.47904349040619,3.5065212861266,3.46796373406732,3.50120300308394,8400455.49318149,0.0,1.0
1986-10-07,78.62,79.0,78.25,78.5,380600,3.48436177344885,3.50120300308394,3.46796373406732,3.47904349040619,8587733.97986805,0.0,1.0
1986-10-08,79.87,80.12,78.0,78.62,559900,3.53976055514322,3.55084031148209,3.45688397772845,3.48436177344885,12633400.5657596,0.0,1.0
1986-10-09,80.5,80.62,79.5,79.87,641200,3.56768154111718,3.57299982415984,3.52336251576169,3.53976055514322,14467827.1883641,0.0,1.0
1986-10-10,80.87,80.87,80.12,80.5,140300,3.58407958049871,3.58407958049871,3.55084031148209,3.56768154111718,3165683.33519571,0.0,1.0
1986-10-13,81.12,81.25,80.25,80.87,166400,3.59515933683758,3.6009208101338,3.55660178477831,3.58407958049871,3754595.20296911,0.0,1.0
1986-10-14,80.0,81.12,79.25,81.12,405600,3.54552202843943,3.59515933683758,3.51228275942281,3.59515933683758,9151825.80723721,0.0,1.0
1986-10-15,80.75,81.0,79.0,80.0,350800,3.57876129745605,3.58984105379493,3.50120300308394,3.54552202843943,7915336.52164402,0.0,1.0
1986-10-16,81.62,81.75,80.87,80.87,447600,3.61731884951533,3.62308032281154,3.58407958049871,3.58407958049871,10099500.0772174,0.0,1.0
1986-10-17,81.75,81.75,80.75,81.62,497800,3.62308032281154,3.62308032281154,3.57876129745605,3.61731884951533,11232196.4665747,0.0,1.0
1986-10-20,81.12,81.25,80.5,81.25,235000,3.59515933683758,3.6009208101338,3.56768154111718,3.6009208101338,5302463.17727008,0.0,1.0
1986-10-21,80.37,81.62,80.12,81.12,228000,3.56192006782097,3.61731884951533,3.55084031148209,3.59515933683758,5144517.46560671,0.0,1.0
1986-10-22,80.25,80.75,80.0,80.37,245700,3.55660178477831,3.57876129745605,3.54552202843943,3.56192006782097,5543894.47938407,0.0,1.0
1986-10-23,82.25,82.5,80.25,80.25,401600,3.64523983548929,3.65631959182816,3.55660178477831,3.55660178477831,9061571.11485814,0.0,1.0
1986-10-24,81.12,82.37,81.0,82.25,412500,3.59515933683758,3.65055811853195,3.58984105379493,3.64523983548929,9307515.15159111,0.0,1.0
1986-10-27,81.75,81.75,80.12,81.12,196100,3.62308032281154,3.62308032281154,3.55084031148209,3.59515933683758,4424736.29388367,0.0,1.0
1986-10-28,82.5,83.25,81.75,81.75,400300,3.65631959182816,3.68955886084478,3.62308032281154,3.62308032281154,9032238.33983495,0.0,1.0
1986-10-29,83.5,83.75,82.5,82.5,294800,3.70063861718366,3.71171837352253,3.65631959182816,3.65631959182816,6651770.8283371,0.0,1.0
1986-10-30,84.75,85.0,84.25,84.25,506400,3.75603739887802,3.7671171552169,3.73387788620028,3.73387788620028,11426244.0551897,0.0,1.0
1986-10-31,86.0,86.0,84.25,84.75,500900,3.81143618057239,3.81143618057239,3.73387788620028,3.75603739887802,11302143.8531684,0.0,1.0
1986-11-03,86.37,86.37,85.5,86.0,361200,3.82783421995392,3.82783421995392,3.78927666789464,3.81143618057239,8149998.72182959,0.0,1.0
1986-11-04,86.75,86.87,85.25,86.37,331200,3.84467544958901,3.84999373263167,3.77819691155577,3.82783421995392,7473088.52898659,0.0,1.0
1986-11-05,87.62,88.0,86.0,86.75,742700,3.88323300164829,3.90007423128338,3.81143618057239,3.84467544958901,16758040.0074829,0.0,1.0
1986-11-06,88.25,88.25,87.0,87.62,388400,3.91115398762225,3.91115398762225,3.85575520592788,3.88323300164829,8763730.63000722,0.0,1.0
1986-11-07,87.87,88.5,87.0,88.25,411800,3.89431275798716,3.92223374396112,3.85575520592788,3.91115398762225,9291720.58042476,0.0,1.0
1986-11-10,88.37,88.75,87.25,87.87,412400,3.91647227066491,3.9333135003,3.86683496226676,3.89431275798716,9305258.78428161,0.0,1.0
1986-11-11,87.75,88.87,87.62,88.37,238900,3.8889944749445,3.93863178334265,3.88323300164829,3.91647227066491,5390461.50233967,0.0,1.0
1986-11-12,86.75,87.87,86.0,87.75,447800,3.84467544958901,3.89431275798716,3.81143618057239,3.8889944749445,10104012.8118363,0.0,1.0
1986-11-13,84.25,87.0,84.25,86.75,395400,3.73387788620028,3.85575520592788,3.73387788620028,3.84467544958901,8921676.34167058,0.0,1.0
1986-11-14,86.5,86.5,84.37,84.37,547200,3.83359569325014,3.83359569325014,3.73919616924294,3.73919616924294,12346841.9174561,0.0,1.0
1986-11-17,85.0,86.25,84.75,86.25,368900,3.7671171552169,3.82251593691126,3.75603739887802,3.82251593691126,8323739.00465928,0.0,1.0
1986-11-18,84.12,85.12,83.5,85.0,607400,3.72811641290406,3.77243543825956,3.70063861718366,3.7671171552169,13705175.0377611,0.0,1.0
1986-11-19,85.12,85.37,84.0,84.12,607700,3.77243543825956,3.78351519459843,3.7227981298614,3.72811641290406,13711944.1396895,0.0,1.0
1986-11-20,87.87,88.0,85.5,85.5,605800,3.89431275798716,3.90007423128338,3.78927666789464,3.78927666789464,13669073.1608094,0.0,1.0
1986-11-21,89.87,90.0,87.75,87.87,972200,3.98295080869815,3.98871228199436,3.8889944749445,3.89431275798716,21936402.9827318,0.0,1.0
1986-11-24,90.0,90.87,89.5,89.87,683300,3.98871228199436,4.02726983405364,3.96655276931661,3.98295080869815,15417757.8256538,0.0,1.0
1986-11-25,89.25,90.5,89.25,90.0,756600,3.95547301297774,4.01087179467211,3.95547301297774,3.98871228199436,17071675.0635002,0.0,1.0
1986-11-26,89.25,89.25,88.0,89.25,396000,3.95547301297774,3.95547301297774,3.90007423128338,3.95547301297774,8935214.54552745,0.0,1.0
1986-11-28,89.37,89.87,88.75,89.25,238100,3.9607912960204,3.98295080869815,3.9333135003,3.95547301297774,5372410.56386385,0.0,1.0
1986-12-01,88.75,89.0,87.75,89.0,347400,3.9333135003,3.94439325663887,3.8889944749445,3.94439325663887,7838620.0331218,0.0,1.0
1986-12-02,90.75,90.75,89.12,89.12,894600,4.02195155101098,4.02195155101098,3.94971153968153,3.94971153968153,20185461.9505779,0.0,1.0
1986-12-03,91.0,91.75,90.75,90.75,615000,4.03303130734985,4.06627057636647,4.02195155101098,4.02195155101098,13876658.9532813,0.0,1.0
1986-12-04,90.37,92.5,90.37,91.0,460100,4.00511032137589,4.09950984538309,4.00511032137589,4.03303130734985,10381545.990902,0.0,1.0
1986-12-05,89.75,91.5,89.0,90.37,484200,3.97763252565549,4.0551908200276,3.94439325663887,4.00511032137589,10925330.5124858,0.0,1.0
1986-12-08,89.62,90.5,89.12,89.75,425500,3.97187105235927,4.01087179467211,3.94971153968153,3.97763252565549,9600842.90182306,0.0,1.0
1986-12-09,89.0,89.87,88.5,89.62,358400,3.94439325663887,3.98295080869815,3.92223374396112,3.97187105235927,8086820.43716423,0.0,1.0
1986-12-10,88.25,88.5,87.5,88.5,519500,3.91115398762225,3.92223374396112,3.87791471860563,3.92223374396112,11721828.1727311,0.0,1.0
1986-12-11,87.25,88.12,86.5,88.12,449500,3.86683496226676,3.90539251432604,3.83359569325014,3.90539251432604,10142371.0560974,0.0,1.0
1986-12-12,86.5,87.25,86.0,87.25,366800,3.83359569325014,3.86683496226676,3.81143618057239,3.86683496226676,8276355.29116026,0.0,1.0
1986-12-15,86.37,86.75,85.87,86.5,574400,3.82783421995392,3.84467544958901,3.80567470727618,3.83359569325014,12960573.8256338,0.0,1.0
1986-12-16,87.75,87.87,86.37,86.37,649900,3.8889944749445,3.89431275798716,3.82783421995392,3.82783421995392,14664131.1442886,0.0,1.0
1986-12-17,87.5,88.12,87.12,87.75,313100,3.87791471860563,3.90539251432604,3.86107348897054,3.8889944749445,7064686.04597132,0.0,1.0
1986-12-18,87.75,87.87,87.12,87.5,273700,3.8889944749445,3.89431275798716,3.86107348897054,3.87791471860563,6175677.32603754,0.0,1.0
1986-12-19,87.25,88.0,86.12,87.75,2210000,3.86683496226676,3.90007423128338,3.81675446361505,3.8889944749445,49865717.5394334,0.0,1.0
1986-12-22,87.87,88.12,87.12,87.25,433000,3.89431275798716,3.90539251432604,3.86107348897054,3.86683496226676,9770070.4500338,0.0,1.0
1986-12-23,87.0,87.87,87.0,87.87,700100,3.85575520592788,3.89431275798716,3.85575520592788,3.89431275798716,15796827.5336459,0.0,1.0
1986-12-24,87.62,88.0,87.25,87.25,209700,3.88323300164829,3.90007423128338,3.86683496226676,3.86683496226676,4731602.24797249,0.0,1.0
1986-12-26,87.5,87.87,87.37,87.62,176100,3.87791471860563,3.89431275798716,3.87215324530942,3.88323300164829,3973462.83198834,0.0,1.0
1986-12-29,86.37,87.62,86.25,87.5,295500,3.82783421995392,3.88323300164829,3.82251593691126,3.87791471860563,6667565.39950344,0.0,1.0
1986-12-30,85.37,87.5,85.12,86.37,225400,3.78351519459843,3.87791471860563,3.77243543825956,3.82783421995392,5085851.91556032,0.0,1.0
1986-12-31,84.0,85.5,83.25,85.37,302500,3.7227981298614,3.78927666789464,3.68955886084478,3.78351519459843,6825511.11116681,0.0,1.0
1987-01-02,85.87,86.25,84.5,84.5,237200,3.80567470727618,3.82251593691126,3.74495764253915,3.74495764253915,5352103.25807856,0.0,1.0
1987-01-05,88.5,88.75,86.75,86.75,635300,3.92223374396112,3.9333135003,3.84467544958901,3.84467544958901,14334701.517105,0.0,1.0
1987-01-06,88.87,89.5,88.25,88.5,661000,3.93863178334265,3.96655276931661,3.91115398762225,3.92223374396112,14914587.9156405,0.0,1.0
1987-01-07,89.37,90.25,88.75,88.87,697900,3.9607912960204,3.99979203833323,3.9333135003,3.93863178334265,15747187.4528374,0.0,1.0
1987-01-08,90.0,90.62,89.5,89.5,815000,3.98871228199436,4.01619007771477,3.96655276931661,3.96655276931661,18389393.5722345,0.0,1.0
1987-01-09,90.87,91.25,89.25,90.0,779300,4.02726983405364,4.04411106368873,3.95547301297774,3.98871228199436,17583870.4427514,0.0,1.0
1987-01-12,92.12,92.25,90.62,90.87,874600,4.08266861574801,4.08843008904422,4.01619007771477,4.02726983405364,19734188.4886826,0.0,1.0
1987-01-13,93.37,93.62,92.0,92.12,712900,4.13806739744237,4.14914715378125,4.07735033270535,4.08266861574801,16085642.5492589,0.0,1.0
1987-01-14,94.12,94.5,92.87,93.37,994800,4.17130666645899,4.18814789609408,4.11590788476463,4.13806739744237,22446341.9946735,0.0,1.0
1987-01-15,97.0,98.0,95.0,95.0,856300,4.29894545948281,4.34326448483831,4.21030740877183,4.21030740877183,19321273.2710484,0.0,1.0
1987-01-16,96.0,99.5,96.0,97.0,1370000,4.25462643412732,4.40974302287154,4.25462643412732,4.29894545948281,30912232.1398298,0.0,1.0
1987-01-19,95.37,96.37,94.25,96.0,729700,4.22670544815336,4.27102447350885,4.17706813975521,4.25462643412732,16464712.257251,0.0,1.0
1987-01-20,95.87,97.0,95.37,95.37,608400,4.24886496083111,4.29894545948281,4.22670544815336,4.22670544815336,13727738.7108558,0.0,1.0
1987-01-21,96.12,96.5,94.87,95.87,462800,4.25994471716998,4.27678594680507,4.20454593547561,4.24886496083111,10442467.9082578,0.0,1.0
1987-01-22,99.0,99.0,95.5,96.12,607400,4.3875835101938,4.3875835101938,4.23246692144957,4.25994471716998,13705175.037761,0.0,1.0
1987-01-23,95.0,101.0,94.5,99.0,1220000,4.21030740877183,4.47622156090478,4.18814789609408,4.3875835101938,27527681.1756148,0.0,1.0
1987-01-26,95.62,96.75,94.75,95.0,593400,4.23778520449223,4.28786570314394,4.19922765243295,4.21030740877183,13389283.6144343,0.0,1.0
1987-01-27,97.37,97.37,95.5,95.62,754900,4.31534349886434,4.31534349886434,4.23246692144957,4.23778520449223,17033316.8192391,0.0,1.0
1987-01-28,98.25,98.5,97.37,97.37,758800,4.35434424117718,4.36542399751605,4.31534349886434,4.31534349886434,17121315.1443086,0.0,1.0
1987-01-29,96.25,98.87,94.75,98.25,647400,4.26570619046619,4.38182203689758,4.19922765243295,4.35434424117718,14607721.9615517,0.0,1.0
1987-01-30,97.87,98.0,95.12,96.25,424900,4.33750301154209,4.34326448483831,4.21562569181448,4.26570619046619,9587304.6979662,0.0,1.0
1987-02-02,98.5,98.87,97.0,97.87,463300,4.36542399751605,4.38182203689758,4.29894545948281,4.33750301154209,10453749.7448052,0.0,1.0
1987-02-03,97.0,98.75,97.0,98.5,573600,4.29894545948281,4.37650375385492,4.29894545948281,4.36542399751605,12942522.8871579,0.0,1.0
1987-02-04,99.87,99.87,97.25,97.25,926400,4.42614106225308,4.42614106225308,4.31002521582169,4.31002521582169,20902986.7549915,0.0,1.0
1987-02-05,100.75,102.75,99.75,99.87,757200,4.46514180456591,4.5537798552769,4.42082277921042,4.42614106225308,17085213.267357,0.0,1.0
1987-02-06,101.37,102.25,100.37,100.75,373300,4.49261960028632,4.53162034259915,4.44830057493082,4.46514180456591,8423019.16627625,0.0,1.0
1987-02-09,100.0,101.37,99.0,101.37,530400,4.43190253554929,4.49261960028632,4.3875835101938,4.49261960028632,11967772.209464,0.0,1.0
1987-02-10,98.87,100.37,97.75,100.0,496300,4.38182203689758,4.44830057493082,4.33218472849943,4.43190253554929,11198350.9569325,0.0,1.0
1987-02-11,99.75,100.25,98.5,98.87,492800,4.42082277921042,4.44298229188816,4.36542399751605,4.38182203689758,11119378.1011008,0.0,1.0
1987-02-12,98.0,100.12,96.0,99.75,4339800,4.34326448483831,4.43722081859195,4.25462643412732,4.42082277921042,97921828.4966666,0.0,1.0
1987-02-13,98.62,99.25,98.0,98.0,4077000,4.37074228055871,4.39866326653267,4.34326448483831,4.34326448483831,91992095.2073621,0.0,1.0
1987-02-17,104.0,104.5,98.75,98.75,643800,4.60917863697126,4.63133814964901,4.37650375385492,4.37650375385492,14526492.7384105,0.0,1.0
1987-02-18,104.0,105.12,102.0,104.0,651400,4.60917863697126,4.65881594536941,4.52054058626028,4.60917863697126,14697976.6539308,0.0,1.0
1987-02-19,101.87,104.87,101.87,104.0,612300,4.51477911296406,4.64773618903054,4.51477911296406,4.60917863697126,13815737.0359254,0.0,1.0
1987-02-20,100.25,102.5,99.75,101.87,1170000,4.44298229188816,4.54270009893802,4.42082277921042,4.51477911296406,26399497.5208766,0.0,1.0
1987-02-23,99.5,100.5,98.62,100.25,596300,4.40974302287154,4.45406204822704,4.37074228055871,4.44298229188816,13454718.2664091,0.0,1.0
1987-02-24,97.25,100.0,97.25,99.5,400600,4.31002521582169,4.43190253554929,4.31002521582169,4.40974302287154,9039007.44176336,0.0,1.0
1987-02-25,97.62,98.62,97.25,97.25,517500,4.32642325520322,4.37074228055871,4.31002521582169,4.31002521582169,11676700.8265415,0.0,1.0
1987-02-26,98.87,98.87,96.5,97.62,533200,4.38182203689758,4.38182203689758,4.27678594680507,4.32642325520322,12030950.4941294,0.0,1.0
1987-02-27,100.0,100.25,99.5,99.5,559500,4.43190253554929,4.44298229188816,4.40974302287154,4.40974302287154,12624375.0965217,0.0,1.0
1987-03-02,100.0,100.62,99.0,100.0,344300,4.43190253554929,4.4593803312697,4.3875835101938,4.43190253554929,7768672.64652803,0.0,1.0
1987-03-03,100.12,101.0,99.62,100.0,327800,4.43722081859195,4.47622156090478,4.4150613059142,4.43190253554929,7396372.04046439,0.0,1.0
1987-03-04,100.87,101.75,99.5,100.12,533100,4.47046008760857,4.5094608299214,4.40974302287154,4.43722081859195,12028694.1268199,0.0,1.0
1987-03-05,102.75,102.75,101.25,101.25,533800,4.5537798552769,4.5537798552769,4.48730131724366,4.48730131724366,12044488.6979862,0.0,1.0
1987-03-06,105.25,105.25,102.5,102.75,796800,4.66457741866563,4.66457741866563,4.54270009893802,4.5537798552769,17978734.7219098,0.0,1.0
1987-03-09,105.12,105.75,104.0,105.25,565700,4.65881594536941,4.68673693134337,4.60917863697126,4.66457741866563,12764269.8697093,0.0,1.0
1987-03-10,108.0,108.25,104.25,105.12,711200,4.78645473839323,4.79753449473211,4.62025839331014,4.65881594536941,16047284.3049978,0.0,1.0
1987-03-11,109.0,110.25,108.25,108.25,1070000,4.83077376374873,4.88617254544309,4.79753449473211,4.79753449473211,24143130.2113999,0.0,1.0
1987-03-12,108.5,109.5,108.37,109.0,431100,4.80861425107098,4.85293327642647,4.80285277777477,4.83077376374873,9727199.47115375,0.0,1.0
1987-03-13,107.5,108.87,106.75,108.5,409800,4.76429522571549,4.82501229045251,4.73105595669887,4.80861425107098,9246593.23423522,0.0,1.0
1987-03-16,107.5,107.75,106.0,107.5,334600,4.76429522571549,4.77537498205436,4.69781668768225,4.76429522571549,7549805.01750879,0.0,1.0
1987-03-17,111.75,112.0,107.62,107.62,610800,4.95265108347633,4.96373083981521,4.76961350875815,4.76961350875815,13781891.5262833,0.0,1.0
1987-03-18,114.25,114.75,112.12,112.12,720700,5.06344864686506,5.08560815954281,4.96904912285787,4.96904912285787,16261639.1993981,0.0,1.0
1987-03-19,112.0,114.37,112.0,114.25,604900,4.96373083981521,5.06876692990772,4.96373083981521,5.06344864686506,13648765.8550241,0.0,1.0
1987-03-20,114.75,114.75,112.62,112.62,904100,5.08560815954281,5.08560815954281,4.99120863553561,4.99120863553561,20399816.8449782,0.0,1.0
1987-03-23,117.5,117.5,115.0,115.0,717000,5.20748547927042,5.20748547927042,5.09668791588168,5.09668791588168,16178153.6089474,0.0,1.0
1987-03-24,117.0,118.87,116.62,117.5,610400,5.18532596659267,5.26820254400744,5.16848473695758,5.20748547927042,13772866.0570453,0.0,1.0
1987-03-25,117.75,118.0,116.5,117.0,492000,5.21856523560929,5.22964499194816,5.16316645391492,5.18532596659267,11101327.162625,0.0,1.0
1987-03-26,117.87,118.25,117.25,117.75,443900,5.22388351865195,5.24072474828704,5.19640572293154,5.21856523560929,10016014.4867668,0.0,1.0
1987-03-27,115.5,118.62,114.5,117.87,484100,5.11884742855943,5.25712278766857,5.07452840320394,5.22388351865195,10923074.1451764,0.0,1.0
1987-03-30,111.5,112.37,110.0,112.37,992000,4.94157132713746,4.98012887919674,4.87509278910422,4.98012887919674,22383163.7100081,0.0,1.0
1987-03-31,111.87,112.75,110.5,111.5,445500,4.95796936651899,4.99697010883183,4.89725230178197,4.94157132713746,10052116.3637184,0.0,1.0
1987-04-01,113.5,113.5,110.5,111.87,788800,5.03020937784845,5.03020937784845,4.89725230178197,4.95796936651899,17798225.3371516,0.0,1.0
1987-04-02,115.62,116.0,113.25,113.5,721400,5.12416571160209,5.14100694123718,5.01912962150957,5.03020937784845,16277433.7705644,0.0,1.0
1987-04-03,119.62,119.75,114.62,115.62,802500,5.30144181302406,5.30720328632028,5.0798466862466,5.12416571160209,18107347.6585499,0.0,1.0
1987-04-06,122.0,122.0,119.62,119.62,725800,5.40692109337013,5.40692109337013,5.30144181302406,5.30144181302406,16376713.9321814,0.0,1.0
1987-04-07,119.25,123.0,118.75,122.0,819900,5.28504377364253,5.45124011872563,5.26288426096478,5.40692109337013,18499955.5703989,0.0,1.0
1987-04-08,118.0,119.87,116.12,119.25,727200,5.22964499194816,5.31252156936293,5.14632522427984,5.28504377364253,16408303.0745141,0.0,1.0
1987-04-09,116.12,118.62,115.62,118.0,743500,5.14632522427984,5.25712278766857,5.12416571160209,5.22964499194816,16776090.9459587,0.0,1.0
1987-04-10,115.5,116.0,113.5,116.0,824200,5.11884742855943,5.14100694123718,5.03020937784845,5.14100694123718,18596979.3647064,0.0,1.0
1987-04-13,111.5,116.37,110.75,115.5,659700,4.94157132713746,5.15740498061871,4.90833205812084,5.11884742855943,14885255.1406173,0.0,1.0
1987-04-14,109.5,111.5,108.5,111.5,1270000,4.85293327642647,4.94157132713746,4.80861425107098,4.94157132713746,28655864.8303532,0.0,1.0
1987-04-15,113.5,114.37,110.75,110.75,930700,5.03020937784845,5.06876692990772,4.90833205812084,4.90833205812084,21000010.549299,0.0,1.0
1987-04-16,116.0,117.0,114.12,114.12,1160000,5.14100694123718,5.18532596659267,5.05768717356885,5.05768717356885,26173860.7899289,0.0,1.0
1987-04-20,114.75,117.0,114.0,116.0,593200,5.08560815954281,5.18532596659267,5.05236889052619,5.14100694123718,13384770.8798154,0.0,1.0
1987-04-21,116.5,116.75,113.62,114.75,785800,5.16316645391492,5.1742462102538,5.0355276608911,5.08560815954281,17730534.3178674,0.0,1.0
1987-04-22,113.62,117.87,113.5,116.5,744800,5.0355276608911,5.22388351865195,5.03020937784845,5.16316645391492,16805423.7209819,0.0,1.0
1987-04-23,113.75,115.25,113.25,113.62,677200,5.04128913418732,5.10776767222056,5.01912962150957,5.0355276608911,15280119.4197757,0.0,1.0
1987-04-24,112.5,114.0,111.75,113.75,549000,4.98589035249295,5.05236889052619,4.95265108347633,5.04128913418732,12387456.5290267,0.0,1.0
1987-04-27,110.87,112.25,108.0,112.25,1080000,4.9136503411635,4.97481059615408,4.78645473839323,4.97481059615408,24368766.9423476,0.0,1.0
1987-04-28,108.0,112.37,108.0,110.87,693100,4.78645473839323,4.98012887919674,4.78645473839323,4.9136503411635,15638881.8219825,0.0,1.0
1987-04-29,108.12,109.87,108.0,108.0,556500,4.79177302143589,4.86933131580801,4.78645473839323,4.78645473839323,12556684.0772374,0.0,1.0
1987-04-30,111.75,114.75,108.12,108.12,534000,4.95265108347633,5.08560815954281,4.79177302143589,4.79177302143589,12049001.4326052,0.0,1.0
1987-05-01,110.25,114.75,110.0,111.75,529400,4.88617254544309,5.08560815954281,4.87509278910422,4.95265108347633,11945208.5363693,0.0,1.0
1987-05-04,109.87,111.75,108.5,110.25,439000,4.86933131580801,4.95265108347633,4.80861425107098,4.88617254544309,9905452.48860239,0.0,1.0
1987-05-05,114.5,115.0,110.5,110.5,603600,5.07452840320394,5.09668791588168,4.89725230178197,4.89725230178197,13619433.0800009,0.0,1.0
1987-05-06,115.5,116.87,114.12,114.5,818300,5.11884742855943,5.17956449329646,5.05768717356885,5.07452840320394,18463853.6934473,0.0,1.0
1987-05-07,118.0,120.5,116.5,116.5,936500,5.22964499194816,5.3404425553369,5.16316645391492,5.16316645391492,21130879.8532486,0.0,1.0
1987-05-08,117.75,120.0,117.75,118.0,677100,5.21856523560929,5.31828304265915,5.21856523560929,5.22964499194816,15277863.0524662,0.0,1.0
1987-05-11,118.12,121.0,117.5,117.75,783300,5.23496327499082,5.36260206801464,5.20748547927042,5.21856523560929,17674125.1351304,0.0,1.0
1987-05-12,118.87,119.0,117.25,118.12,476100,5.26820254400744,5.27396401730366,5.19640572293154,5.23496327499082,10742564.7604182,0.0,1.0
1987-05-13,118.0,119.75,117.75,118.87,551400,5.22964499194816,5.30720328632028,5.21856523560929,5.26820254400744,12441609.3444541,0.0,1.0
1987-05-14,116.75,118.62,116.0,118.0,336800,5.1742462102538,5.25712278766857,5.14100694123718,5.22964499194816,7599445.09831728,0.0,1.0
1987-05-15,113.5,115.87,113.5,115.87,919900,5.03020937784845,5.13524546794096,5.03020937784845,5.13524546794096,20756322.8798755,0.0,1.0
1987-05-18,113.25,114.0,111.5,113.5,633200,5.01912962150957,5.05236889052619,4.94157132713746,5.03020937784845,14287317.803606,0.0,1.0
1987-05-19,109.75,114.25,108.0,113.25,558100,4.86401303276535,5.06344864686506,4.78645473839323,5.01912962150957,12592785.9541891,0.0,1.0
1987-05-20,108.5,110.5,108.0,109.75,833000,4.80861425107098,4.89725230178197,4.78645473839323,4.86401303276535,18795539.6879403,0.0,1.0
1987-05-21,108.5,110.0,108.0,108.5,460900,4.80861425107098,4.87509278910422,4.78645473839323,4.80861425107098,10399596.9293778,0.0,1.0
1987-05-22,109.0,109.25,108.0,108.5,327500,4.83077376374873,4.8418535200876,4.78645473839323,4.80861425107098,7389602.93853595,0.0,1.0
1987-05-26,113.62,113.87,110.37,110.37,506300,5.0355276608911,5.04660741722998,4.89149082848575,4.89149082848575,11423987.6878802,0.0,1.0
1987-05-27,112.75,115.0,112.62,113.62,432900,4.99697010883183,5.09668791588168,4.99120863553561,5.0355276608911,9767814.08272431,0.0,1.0
1987-05-28,112.25,113.0,110.25,112.75,385700,4.97481059615408,5.0080498651707,4.88617254544309,4.99697010883183,8702808.71265135,0.0,1.0
1987-05-29,112.75,113.75,112.0,112.25,457500,4.99697010883183,5.04128913418732,4.96373083981521,4.97481059615408,10322880.4408556,0.0,1.0
1987-06-01,111.25,113.5,111.0,112.75,366700,4.93049157079859,5.03020937784845,4.91941181445971,4.99697010883183,8274098.92385079,0.0,1.0
1987-06-02,111.37,112.25,110.25,111.25,416100,4.93580985384124,4.97481059615408,4.88617254544309,4.93049157079859,9388744.37473226,0.0,1.0
1987-06-03,113.75,113.87,111.62,111.62,478800,5.04128913418732,5.04660741722998,4.94688961018012,4.94688961018012,10803486.6777741,0.0,1.0
1987-06-04,116.0,116.37,113.87,113.87,2924600,5.14100694123718,5.15740498061871,5.04660741722998,5.04660741722998,65989718.3329534,0.0,1.0
1987-06-05,114.62,115.87,113.75,115.87,2108300,5.0798466862466,5.13524546794096,5.04128913418732,5.13524546794096,47570991.9856957,0.0,1.0
1987-06-08,115.0,116.12,113.25,114.62,302000,5.09668791588168,5.14632522427984,5.01912962150957,5.0798466862466,6814229.27461942,0.0,1.0
1987-06-09,115.87,116.37,115.0,115.0,562100,5.13524546794096,5.15740498061871,5.09668791588168,5.09668791588168,12683040.6465681,0.0,1.0
1987-06-10,114.12,116.25,112.25,115.87,606400,5.05768717356885,5.15208669757605,4.97481059615408,5.13524546794096,13682611.3646663,0.0,1.0
1987-06-11,114.87,115.0,114.0,114.12,339500,5.09092644258547,5.09668791588168,5.05236889052619,5.05768717356885,7660367.01567315,0.0,1.0
1987-06-12,114.62,116.0,114.0,114.87,360900,5.0798466862466,5.14100694123718,5.05236889052619,5.09092644258547,8143229.61990115,0.0,1.0
1987-06-15,114.12,115.62,114.12,114.62,338600,5.05768717356885,5.12416571160209,5.05768717356885,5.0798466862466,7640059.70988786,0.0,1.0
1987-06-16,115.37,115.5,114.12,114.12,419200,5.11308595526322,5.11884742855943,5.05768717356885,5.05768717356885,9458691.76132602,0.0,1.0
1987-06-17,119.0,120.0,116.87,116.87,1330000,5.27396401730366,5.31828304265915,5.17956449329646,5.17956449329646,30009685.2160391,0.0,1.0
1987-06-18,118.5,118.75,117.75,118.75,576100,5.25180450462591,5.26288426096478,5.21856523560929,5.26288426096478,12998932.0698949,0.0,1.0
1987-06-19,118.75,119.25,117.87,118.5,1060000,5.26288426096478,5.28504377364253,5.22388351865195,5.25180450462591,23917493.4804523,0.0,1.0
1987-06-22,120.0,121.0,119.25,119.25,685000,5.31828304265915,5.36260206801464,5.28504377364253,5.28504377364253,15456116.0699149,0.0,1.0
1987-06-23,118.5,120.75,118.25,120.0,685400,5.25180450462591,5.35152231167577,5.24072474828704,5.31828304265915,15465141.5391528,0.0,1.0
1987-06-24,119.62,120.12,118.5,118.5,515900,5.30144181302406,5.32360132570181,5.25180450462591,5.25180450462591,11640598.9495899,0.0,1.0
1987-06-25,121.5,121.62,120.5,120.5,379300,5.38476158069239,5.39007986373505,5.3404425553369,5.3404425553369,8558401.20484485,0.0,1.0
1987-06-26,120.75,121.37,120.12,121.37,339500,5.35152231167577,5.37900010739617,5.32360132570181,5.37900010739617,7660367.01567315,0.0,1.0
1987-06-29,122.25,122.37,120.75,120.75,504300,5.41800084970901,5.42331913275167,5.35152231167577,5.35152231167577,11378860.3416906,0.0,1.0
1987-06-30,120.0,122.37,120.0,122.25,642400,5.31828304265915,5.42331913275167,5.31828304265915,5.41800084970901,14494903.5960779,0.0,1.0
1987-07-01,119.5,120.12,119.12,120.0,399000,5.2961235299814,5.32360132570181,5.27928230034632,5.31828304265915,9002905.56481175,0.0,1.0
1987-07-02,121.87,122.0,120.12,120.12,439100,5.40115962007392,5.40692109337013,5.32360132570181,5.32360132570181,9907708.85591188,0.0,1.0
1987-07-06,122.75,123.12,121.0,121.87,583600,5.44016036238675,5.45655840176829,5.36260206801464,5.40115962007392,13168159.6181056,0.0,1.0
1987-07-07,124.25,124.87,122.0,122.75,594300,5.50663890041999,5.5341166961404,5.40692109337013,5.44016036238675,13409590.9202196,0.0,1.0
1987-07-08,126.0,126.0,123.75,124.25,633600,5.58419719479211,5.58419719479211,5.48447938774225,5.50663890041999,14296343.2728439,0.0,1.0
1987-07-09,124.75,125.87,123.75,125.87,573900,5.52879841309774,5.57843572149589,5.48447938774225,5.57843572149589,12949291.9890864,0.0,1.0
1987-07-10,124.0,124.75,123.12,124.75,410100,5.49555914408112,5.52879841309774,5.45655840176829,5.52879841309774,9253362.33616365,0.0,1.0
1987-07-13,123.62,124.0,123.0,124.0,377900,5.47871791444603,5.49555914408112,5.45124011872563,5.49555914408112,8526812.06251218,0.0,1.0
1987-07-14,124.62,125.0,123.5,123.62,472700,5.52303693980153,5.53987816943661,5.47339963140337,5.47871791444603,10665848.271896,0.0,1.0
1987-07-15,123.87,124.87,123.37,124.62,543800,5.48979767078491,5.5341166961404,5.46763815810716,5.52303693980153,12270125.4289339,0.0,1.0
1987-07-16,126.12,126.25,124.0,124.0,714400,5.58951547783477,5.59527695113098,5.49555914408112,5.49555914408112,16119488.058901,0.0,1.0
1987-07-17,126.62,127.25,126.0,126.12,1000000,5.61167499051251,5.63959597648647,5.58419719479211,5.58951547783477,22563673.0947663,0.0,1.0
1987-07-20,126.62,127.25,126.12,126.62,385800,5.61167499051251,5.63959597648647,5.58951547783477,5.61167499051251,8705065.07996083,0.0,1.0
1987-07-21,124.75,126.75,123.0,126.62,626300,5.52879841309774,5.61743646380873,5.45124011872563,5.61167499051251,14131628.4592521,0.0,1.0
1987-07-22,123.25,124.87,122.75,124.75,603400,5.4623198750645,5.5341166961404,5.44016036238675,5.52879841309774,13614920.345382,0.0,1.0
1987-07-23,124.75,124.75,123.25,123.25,437300,5.52879841309774,5.52879841309774,5.4623198750645,5.4623198750645,9867094.2443413,0.0,1.0
1987-07-24,125.37,125.62,124.0,124.75,315000,5.55627620881815,5.56735596515702,5.49555914408112,5.52879841309774,7107557.02485137,0.0,1.0
1987-07-27,124.5,125.75,124.37,125.37,326400,5.51771865675887,5.57311743845323,5.51195718346265,5.55627620881815,7364782.89813171,0.0,1.0
1987-07-28,123.5,125.0,122.62,124.5,485300,5.47339963140337,5.53987816943661,5.43439888909054,5.51771865675887,10950150.5528901,0.0,1.0
1987-07-29,123.12,123.5,121.5,123.5,517800,5.45655840176829,5.47339963140337,5.38476158069239,5.47339963140337,11683469.92847,0.0,1.0
1987-07-30,124.37,124.5,122.25,123.12,624600,5.51195718346265,5.51771865675887,5.41800084970901,5.45655840176829,14093270.214991,0.0,1.0
1987-07-31,124.87,124.87,124.0,124.37,362400,5.5341166961404,5.5341166961404,5.49555914408112,5.51195718346265,8177075.1295433,0.0,1.0
1987-08-03,127.75,128.5,124.25,124.87,696500,5.66175548916422,5.69499475818084,5.50663890041999,5.5341166961404,15715598.3105047,0.0,1.0
1987-08-04,126.5,127.37,125.25,127.37,443400,5.60635670746985,5.64491425952913,5.55095792577549,5.64491425952913,10004732.6502194,0.0,1.0
1987-08-05,126.25,127.25,126.0,126.5,349600,5.59527695113098,5.63959597648647,5.58419719479211,5.60635670746985,7888260.11393029,0.0,1.0
1987-08-06,125.75,126.87,125.12,126.25,356200,5.57311743845323,5.62275474685138,5.54519645247927,5.59527695113098,8037180.35635575,0.0,1.0
1987-08-07,126.12,126.87,125.75,125.75,546900,5.58951547783477,5.62275474685138,5.57311743845323,5.57311743845323,12340072.8155277,0.0,1.0
1987-08-10,125.5,126.0,124.62,126.0,704000,5.56203768211436,5.58419719479211,5.52303693980153,5.58419719479211,15884825.8587155,0.0,1.0
1987-08-11,127.75,128.25,126.0,126.0,1110000,5.66175548916422,5.68391500184197,5.58419719479211,5.58419719479211,25045677.1351906,0.0,1.0
1987-08-12,128.25,129.75,127.5,127.75,839000,5.68391500184197,5.7503935398752,5.65067573282535,5.66175548916422,18930921.7265089,0.0,1.0
1987-08-13,128.63,128.88,128.0,128.25,593800,5.70075623147705,5.71183598781593,5.67283524550309,5.68391500184197,13398309.0836722,0.0,1.0
1987-08-14,127.75,128.38,126.62,128.38,553900,5.66175548916422,5.68967647513818,5.61167499051251,5.68967647513818,12498018.527191,0.0,1.0
1987-08-17,127.12,128.25,126.87,127.75,575300,5.63383450319026,5.68391500184197,5.62275474685138,5.66175548916422,12980881.131419,0.0,1.0
1987-08-18,125.62,127.12,124.25,127.12,763300,5.56735596515702,5.63383450319026,5.50663890041999,5.63383450319026,17222851.6732351,0.0,1.0
1987-08-19,126.62,127.0,125.0,125.62,557400,5.61167499051251,5.6285162201476,5.53987816943661,5.56735596515702,12576991.3830227,0.0,1.0
1987-08-20,129.75,129.88,127.5,127.5,571600,5.7503935398752,5.75615501317142,5.65067573282535,5.65067573282535,12897395.5409684,0.0,1.0
1987-08-21,129.0,131.0,128.5,129.75,774400,5.71715427085859,5.80579232156957,5.69499475818084,5.7503935398752,17473308.444587,0.0,1.0
1987-08-24,128.0,129.25,128.0,129.0,364700,5.67283524550309,5.72823402719746,5.67283524550309,5.71715427085859,8228971.57766127,0.0,1.0
1987-08-25,128.38,129.5,127.87,128.0,600900,5.68967647513818,5.73931378353633,5.66707377220688,5.67283524550309,13558511.1626451,0.0,1.0
1987-08-26,124.87,128.5,124.5,128.38,661000,5.5341166961404,5.69499475818084,5.51771865675887,5.68967647513818,14914587.9156405,0.0,1.0
1987-08-27,125.25,126.25,124.0,124.87,502300,5.55095792577549,5.59527695113098,5.49555914408112,5.5341166961404,11333732.9955011,0.0,1.0
1987-08-28,123.62,125.75,123.62,125.25,353400,5.47871791444603,5.57311743845323,5.47871791444603,5.55095792577549,7974002.07169041,0.0,1.0
1987-08-31,124.12,125.5,123.25,123.62,600800,5.50087742712378,5.56203768211436,5.4623198750645,5.47871791444603,13556254.7953356,0.0,1.0
1987-09-01,121.5,125.0,121.0,124.12,494200,5.38476158069239,5.53987816943661,5.36260206801464,5.50087742712378,11150967.2434335,0.0,1.0
1987-09-02,118.62,121.37,117.12,121.37,1150000,5.25712278766857,5.37900010739617,5.19064424963533,5.37900010739617,25948224.0589812,0.0,1.0
1987-09-03,117.5,119.37,115.5,118.62,1000000,5.20748547927042,5.29036205668519,5.11884742855943,5.25712278766857,22563673.0947663,0.0,1.0
1987-09-04,116.5,118.5,116.5,117.5,416200,5.16316645391492,5.25180450462591,5.16316645391492,5.20748547927042,9391000.74204173,0.0,1.0
1987-09-08,116.12,117.0,113.87,116.5,1150000,5.14632522427984,5.18532596659267,5.04660741722998,5.16316645391492,25948224.0589812,0.0,1.0
1987-09-09,116.0,116.5,115.12,116.12,829000,5.14100694123718,5.16316645391492,5.10200619892434,5.14632522427984,18705284.9955612,0.0,1.0
1987-09-10,116.75,117.75,116.62,116.62,701500,5.1742462102538,5.21856523560929,5.16848473695758,5.16848473695758,15828416.6759785,0.0,1.0
1987-09-11,118.25,118.62,116.5,116.75,846500,5.24072474828704,5.25712278766857,5.16316645391492,5.1742462102538,19100149.2747196,0.0,1.0
1987-09-14,117.62,118.5,116.5,118.25,540300,5.21280376231308,5.25180450462591,5.16316645391492,5.24072474828704,12191152.5731022,0.0,1.0
1987-09-15,114.37,117.12,114.25,117.12,536900,5.06876692990772,5.19064424963533,5.06344864686506,5.19064424963533,12114436.08458,0.0,1.0
1987-09-16,112.0,115.12,112.0,114.37,821000,4.96373083981521,5.10200619892434,4.96373083981521,5.06876692990772,18524775.6108031,0.0,1.0
1987-09-17,111.0,113.0,110.5,112.0,1020000,4.91941181445971,5.0080498651707,4.89725230178197,4.96373083981521,23014946.5566616,0.0,1.0
1987-09-18,111.25,112.62,111.12,111.12,980700,4.93049157079859,4.99120863553561,4.92473009750237,4.92473009750237,22128194.2040373,0.0,1.0
1987-09-21,110.75,113.37,110.5,111.25,705200,4.90833205812084,5.02444790455223,4.89725230178197,4.93049157079859,15911902.2664292,0.0,1.0
1987-09-22,115.25,115.87,110.0,110.75,797800,5.10776767222056,5.13524546794096,4.87509278910422,4.90833205812084,18001298.3950045,0.0,1.0
1987-09-23,117.12,117.75,115.75,115.75,922100,5.19064424963533,5.21856523560929,5.1299271848983,5.1299271848983,20805962.960684,0.0,1.0
1987-09-24,116.37,118.5,116.37,117.12,421200,5.15740498061871,5.25180450462591,5.15740498061871,5.19064424963533,9503819.10751556,0.0,1.0
1987-09-25,117.75,117.75,116.5,116.5,365100,5.21856523560929,5.21856523560929,5.16316645391492,5.16316645391492,8237997.04689917,0.0,1.0
1987-09-28,120.0,121.0,119.5,119.5,1070000,5.31828304265915,5.36260206801464,5.2961235299814,5.2961235299814,24143130.2113999,0.0,1.0
1987-09-29,118.12,120.37,117.5,120.0,518200,5.23496327499082,5.33468108204068,5.20748547927042,5.31828304265915,11692495.3977079,0.0,1.0
1987-09-30,119.12,119.75,116.75,118.12,807900,5.27928230034632,5.30720328632028,5.1742462102538,5.23496327499082,18229191.4932617,0.0,1.0
1987-10-01,120.12,120.87,117.75,119.12,583300,5.32360132570181,5.35684059471843,5.21856523560929,5.27928230034632,13161390.5161772,0.0,1.0
1987-10-02,122.62,123.12,120.75,120.75,540000,5.43439888909054,5.45655840176829,5.35152231167577,5.35152231167577,12184383.4711738,0.0,1.0
1987-10-05,122.75,124.0,121.87,122.62,617800,5.44016036238675,5.49555914408112,5.40115962007392,5.43439888909054,13939837.2379466,0.0,1.0
1987-10-06,118.5,122.5,117.25,122.5,943500,5.25180450462591,5.42908060604788,5.19640572293154,5.42908060604788,21288825.564912,0.0,1.0
1987-10-07,117.75,118.25,115.0,118.25,800100,5.21856523560929,5.24072474828704,5.09668791588168,5.24072474828704,18053194.8431225,0.0,1.0
1987-10-08,114.5,117.75,112.62,117.75,806300,5.07452840320394,5.21856523560929,4.99120863553561,5.21856523560929,18193089.61631,0.0,1.0
1987-10-09,110.5,115.25,110.5,114.5,706000,4.89725230178197,5.10776767222056,4.89725230178197,5.07452840320394,15929953.204905,0.0,1.0
1987-10-12,112.0,113.0,110.62,110.62,868800,4.96373083981521,5.0080498651707,4.90257058482463,4.90257058482463,19603319.1847329,0.0,1.0
1987-10-13,114.75,115.0,112.5,112.5,747700,5.08560815954281,5.09668791588168,4.98589035249295,4.98589035249295,16870858.3729568,0.0,1.0
1987-10-14,110.75,113.37,109.37,113.37,1220000,4.90833205812084,5.02444790455223,4.84717180313026,5.02444790455223,27527681.1756149,0.0,1.0
1987-10-15,103.5,111.0,103.0,110.75,1390000,4.58701912429352,4.91941181445971,4.56485961161577,4.90833205812084,31363505.6017251,0.0,1.0
1987-10-16,98.5,105.0,94.5,103.5,2624300,4.36542399751605,4.65349766232675,4.18814789609408,4.58701912429352,59213847.3025952,0.0,1.0
1987-10-19,80.5,95.0,79.5,95.0,19322900,3.56768154111718,4.21030740877183,3.52336251576169,4.21030740877183,435995598.842859,0.0,1.0
1987-10-20,83.5,89.0,75.0,80.5,2023900,3.70063861718366,3.94439325663887,3.32392690166197,3.56768154111718,45666617.9764974,0.0,1.0
1987-10-21,88.5,90.0,85.0,85.0,1772800,3.92223374396112,3.98871228199436,3.7671171552169,3.7671171552169,40000879.6624017,0.0,1.0
1987-10-22,86.5,88.37,81.5,88.37,1064800,3.83359569325014,3.91647227066491,3.61200056647267,3.91647227066491,24025799.1113071,0.0,1.0
1987-10-23,88.0,89.0,84.5,86.5,718200,3.90007423128338,3.94439325663887,3.74495764253915,3.83359569325014,16205230.0166611,0.0,1.0
1987-10-26,81.25,85.5,80.5,85.5,875100,3.6009208101338,3.78927666789464,3.56768154111718,3.78927666789464,19745470.32523,0.0,1.0
1987-10-27,84.75,85.75,82.5,82.5,945500,3.75603739887802,3.80035642423352,3.65631959182816,3.65631959182816,21333952.9111015,0.0,1.0
1987-10-28,85.5,87.5,82.25,84.75,727200,3.78927666789464,3.87791471860563,3.64523983548929,3.75603739887802,16408303.0745141,0.0,1.0
1987-10-29,88.0,88.87,85.25,85.5,707900,3.90007423128338,3.93863178334265,3.77819691155577,3.78927666789464,15972824.183785,0.0,1.0
1987-10-30,90.25,92.5,90.25,90.25,1070000,3.99979203833323,4.09950984538309,3.99979203833323,3.99979203833323,24143130.2114,0.0,1.0
1987-11-02,93.25,94.37,89.75,90.25,696100,4.13274911439971,4.18238642279787,3.97763252565549,3.99979203833323,15706572.8412668,0.0,1.0
1987-11-03,91.25,92.25,88.37,92.25,934400,4.04411106368873,4.08843008904422,3.91647227066491,4.08843008904422,21083496.1397496,0.0,1.0
1987-11-04,91.87,93.0,89.75,91.25,844900,4.07158885940913,4.12166935806084,3.97763252565549,4.04411106368873,19064047.3977681,0.0,1.0
1987-11-05,91.5,92.5,89.0,91.87,948800,4.0551908200276,4.09950984538309,3.94439325663887,4.07158885940913,21408413.0323143,0.0,1.0
1987-11-06,90.0,92.5,89.75,91.5,716700,4.02638345354653,4.13822743836727,4.01519905506446,4.09348984443897,16020083.7163644,0.85,1.0
1987-11-09,86.0,90.0,86.0,90.0,584700,3.84743307783335,4.02638345354653,3.84743307783335,4.02638345354653,13069545.0662178,0.0,1.0
1987-11-10,82.75,84.25,82.0,84.25,1300000,3.70203589756639,3.76914228845884,3.66848270212017,3.76914228845884,29058335.1908383,0.0,1.0
1987-11-11,83.75,84.0,82.0,82.75,593800,3.74677349149469,3.75795788997676,3.66848270212017,3.70203589756639,13272953.4125537,0.0,1.0
1987-11-12,84.25,85.87,83.87,83.87,1110000,3.76914228845884,3.84161719062267,3.75214200276608,3.75214200276608,24811347.7398696,0.0,1.0
1987-11-13,82.75,84.75,82.75,84.25,570900,3.70203589756639,3.79151108542298,3.70203589756639,3.76914228845884,12761079.6618843,0.0,1.0
1987-11-16,84.37,84.75,82.87,82.87,498200,3.77451079973023,3.79151108542298,3.70740440883779,3.70740440883779,11136048.1477505,0.0,1.0
1987-11-17,83.5,83.87,81.5,83.87,572200,3.73558909301261,3.75214200276608,3.64611390515602,3.75214200276608,12790137.9970751,0.0,1.0
1987-11-18,83.0,84.25,81.75,83.5,735700,3.71322029604847,3.76914228845884,3.6572983036381,3.73558909301261,16444782.4614613,0.0,1.0
1987-11-19,80.0,83.0,80.0,83.0,940400,3.57900751426358,3.71322029604847,3.57900751426358,3.71322029604847,21020352.6257418,0.0,1.0
1987-11-20,81.25,81.25,78.25,80.0,1090000,3.63492950667395,3.63492950667395,3.50071672488907,3.57900751426358,24364296.4292413,0.0,1.0
1987-11-23,83.12,83.25,80.37,81.25,362700,3.71858880731986,3.72440469453054,3.59556042401705,3.63492950667395,8107275.51824388,0.0,1.0
1987-11-24,85.62,86.62,85.12,85.12,821300,3.8304327921406,3.87517038606889,3.80806399517645,3.80806399517645,18358162.0709503,0.0,1.0
1987-11-25,84.37,86.0,84.25,85.62,259500,3.77451079973023,3.84743307783335,3.76914228845884,3.8304327921406,5800490.75540195,0.0,1.0
1987-11-27,81.5,84.25,81.5,84.25,249300,3.64611390515602,3.76914228845884,3.64611390515602,3.76914228845884,5572494.58698153,0.0,1.0
1987-11-30,78.12,79.75,76.75,79.75,827600,3.49490083767839,3.56782311578151,3.43361033399662,3.56782311578151,18498983.2337983,0.0,1.0
1987-12-01,79.0,80.0,78.5,78.5,484900,3.53426992033529,3.57900751426358,3.51190112337114,3.51190112337114,10838759.0261827,0.0,1.0
1987-12-02,78.0,79.5,78.0,79.0,385400,3.48953232640699,3.55663871729944,3.48953232640699,3.53426992033529,8614678.75580698,0.0,1.0
1987-12-03,76.75,78.75,76.12,78.0,868700,3.43361033399662,3.52308552185321,3.4054256498218,3.48953232640699,19417673.6771394,0.0,1.0
1987-12-04,76.0,77.5,75.37,76.75,723500,3.4000571385504,3.46716352944285,3.37187245437558,3.43361033399662,16172081.1619781,0.0,1.0
1987-12-07,77.37,77.75,76.62,76.62,491000,3.46134764223217,3.47834792792492,3.42779444678595,3.42779444678595,10975109.6759243,0.0,1.0
1987-12-08,79.0,79.0,76.62,77.37,488400,3.53426992033529,3.53426992033529,3.42779444678595,3.46134764223217,10916993.0055426,0.0,1.0
1987-12-09,81.12,82.12,78.62,79.0,843400,3.62911361946327,3.67385121339157,3.51726963464254,3.53426992033529,18852153.7691946,0.0,1.0
1987-12-10,81.0,83.25,79.25,81.12,736000,3.62374510819188,3.72440469453054,3.54545431881736,3.62911361946327,16451488.2311207,0.0,1.0
1987-12-11,80.37,81.5,79.75,81.0,385100,3.59556042401705,3.64611390515602,3.56782311578151,3.62374510819188,8607972.98614755,0.0,1.0
1987-12-14,83.75,83.75,80.12,80.37,475600,3.74677349149469,3.74677349149469,3.58437602553498,3.59556042401705,10630880.1667405,0.0,1.0
1987-12-15,83.37,85.87,83.25,83.75,830500,3.72977320580194,3.84161719062267,3.72440469453054,3.74677349149469,18563805.6738393,0.0,1.0
1987-12-16,82.62,84.25,82.25,83.37,638900,3.69622001035572,3.76914228845884,3.67966710060225,3.72977320580194,14281054.1180204,0.0,1.0
1987-12-17,80.75,83.0,80.75,82.62,677600,3.6125607097098,3.71322029604847,3.6125607097098,3.69622001035572,15146098.4040862,0.0,1.0
1987-12-18,83.12,83.25,81.5,81.5,1160000,3.71858880731986,3.72440469453054,3.64611390515602,3.64611390515602,25928976.0164403,0.0,1.0
1987-12-21,87.0,87.0,82.75,83.12,680700,3.89217067176165,3.89217067176165,3.70203589756639,3.71858880731986,15215391.3572335,0.0,1.0
1987-12-22,87.75,87.87,84.87,87.0,717600,3.92572386720787,3.93109237847926,3.79687959669438,3.89217067176165,16040201.0253427,0.0,1.0
1987-12-23,88.0,90.0,88.0,88.0,610900,3.93690826568994,4.02638345354653,3.93690826568994,3.93690826568994,13655182.2831408,0.0,1.0
1987-12-24,87.75,88.5,87.62,88.0,154800,3.92572386720787,3.95927706265409,3.91990797999719,3.93690826568994,3460177.14426289,0.0,1.0
1987-12-28,86.75,86.87,85.5,86.87,404500,3.88098627327957,3.88635478455097,3.8250642808692,3.88635478455097,9041612.75745698,0.0,1.0
1987-12-29,86.12,87.0,86.0,86.75,210500,3.85280158910475,3.89217067176165,3.84743307783335,3.88098627327957,4705215.04436265,0.0,1.0
1987-12-30,88.37,88.37,86.0,86.12,367100,3.95346117544341,3.95346117544341,3.84743307783335,3.85280158910475,8205626.80658209,0.0,1.0
1987-12-31,87.37,87.37,86.25,87.37,364700,3.90872358151512,3.90872358151512,3.85861747631543,3.90872358151512,8151980.64930669,0.0,1.0
1988-01-04,89.0,90.0,87.62,87.62,601000,3.98164585961824,4.02638345354653,3.91990797999719,3.91990797999719,13433891.8843798,0.0,1.0
1988-01-05,88.25,91.75,88.25,89.0,2211300,3.94809266417201,4.10467424292105,3.94809266417201,3.98164585961824,49428228.1596159,0.0,1.0
1988-01-06,88.75,89.0,88.25,88.25,489700,3.97046146113616,3.98164585961824,3.94809266417201,3.94809266417201,10946051.3407335,0.0,1.0
1988-01-07,88.12,88.25,87.37,88.25,699100,3.94227677696134,3.94809266417201,3.90872358151512,3.94809266417201,15626678.5630115,0.0,1.0
1988-01-08,81.12,88.25,81.0,88.12,2059600,3.62911361946327,3.94809266417201,3.62374510819188,3.94227677696134,46037343.9685004,0.0,1.0
1988-01-11,83.25,83.87,81.0,81.12,923600,3.72440469453054,3.75214200276608,3.62374510819188,3.62911361946327,20644829.524814,0.0,1.0
1988-01-12,82.5,83.5,81.0,83.25,668100,3.69085149908432,3.73558909301261,3.62374510819188,3.72440469453054,14933749.0315377,0.0,1.0
1988-01-13,81.12,83.0,81.0,82.5,546600,3.62911361946327,3.71322029604847,3.62374510819188,3.69085149908432,12217912.3194709,0.0,1.0
1988-01-14,81.0,81.87,80.25,81.12,609900,3.62374510819188,3.66266681490949,3.59019191274566,3.62911361946327,13632829.7176094,0.0,1.0
1988-01-15,81.12,83.5,81.0,81.0,3034000,3.62911361946327,3.73558909301261,3.62374510819188,3.62374510819188,67817683.8223103,0.0,1.0
1988-01-18,81.25,81.75,80.25,81.12,523300,3.63492950667395,3.6572983036381,3.59019191274566,3.62911361946327,11697097.542589,0.0,1.0
1988-01-19,80.25,81.87,79.75,81.25,637800,3.59019191274566,3.66266681490949,3.56782311578151,3.63492950667395,14256466.2959359,0.0,1.0
1988-01-20,78.12,79.75,75.75,79.75,1260000,3.49490083767839,3.56782311578151,3.38887274006833,3.56782311578151,28164232.5695817,0.0,1.0
1988-01-21,77.25,78.75,76.37,78.12,858800,3.45597913096077,3.52308552185321,3.41661004830387,3.49490083767839,19196383.2783784,0.0,1.0
1988-01-22,76.87,77.25,76.5,77.25,567400,3.43897884526802,3.45597913096077,3.42242593551455,3.45597913096077,12682845.6825243,0.0,1.0
1988-01-25,81.0,81.25,77.37,77.37,604100,3.62374510819188,3.63492950667395,3.46134764223217,3.46134764223217,13503184.8375272,0.0,1.0
1988-01-26,80.75,82.37,80.12,81.0,417700,3.6125607097098,3.68503561187364,3.58437602553498,3.62374510819188,9336666.62247165,0.0,1.0
1988-01-27,80.37,81.37,79.25,80.75,530000,3.59556042401705,3.64029801794535,3.54545431881736,3.6125607097098,11846859.7316494,0.0,1.0
1988-01-28,81.0,81.0,79.87,80.37,378500,3.62374510819188,3.62374510819188,3.5731916270529,3.59556042401705,8460446.05364021,0.0,1.0
1988-01-29,82.75,82.75,81.0,81.0,614900,3.70203589756639,3.70203589756639,3.62374510819188,3.62374510819188,13744592.5452665,0.0,1.0
1988-02-01,82.5,83.5,81.75,82.75,562000,3.69085149908432,3.73558909301261,3.6572983036381,3.70203589756639,12562141.8286547,0.0,1.0
1988-02-02,83.37,83.75,81.5,82.5,420500,3.72977320580194,3.74677349149469,3.64611390515602,3.69085149908432,9399253.80595959,0.0,1.0
1988-02-03,81.75,83.87,81.62,83.37,490600,3.6572983036381,3.75214200276608,3.65148241642742,3.72977320580194,10966168.6497117,0.0,1.0
1988-02-04,81.5,81.75,80.25,81.75,489400,3.64611390515602,3.6572983036381,3.59019191274566,3.6572983036381,10939345.571074,0.0,1.0
1988-02-05,79.75,80.62,79.75,80.62,383100,3.60585007062056,3.64518661684551,3.60585007062056,3.64518661684551,8472960.43973953,0.85,1.0
1988-02-08,79.37,79.5,78.25,79.5,435900,3.58866859066024,3.5945464653835,3.53802843919823,3.5945464653835,9640729.45884223,0.0,1.0
1988-02-09,79.62,79.87,78.12,79.37,384600,3.59997219589729,3.61127580113435,3.53215056447496,3.58866859066024,8506135.69596404,0.0,1.0
1988-02-10,81.87,82.12,80.0,80.0,534200,3.70170464303079,3.71300824826784,3.61715367585761,3.61715367585761,11814814.5834217,0.0,1.0
1988-02-11,81.37,82.25,80.5,81.87,517200,3.67909743255668,3.71888612299111,3.63976088633172,3.70170464303079,11438828.3462106,0.0,1.0
1988-02-12,82.37,82.75,81.25,81.37,472700,3.7243118535049,3.74149333346522,3.67367170204289,3.67909743255668,10454629.0782168,0.0,1.0
1988-02-16,83.25,83.25,81.75,82.37,405000,3.76410054393933,3.76410054393933,3.696278912517,3.7243118535049,8957319.18061736,0.0,1.0
1988-02-17,83.25,84.37,82.5,83.25,611800,3.76410054393933,3.81474069540134,3.73018972822816,3.76410054393933,13531081.172103,0.0,1.0
1988-02-18,83.25,84.75,83.0,83.25,585900,3.76410054393933,3.83192217536166,3.75279693870227,3.76410054393933,12958255.0812931,0.0,1.0
1988-02-19,85.0,85.0,82.75,83.25,567200,3.84322578059871,3.84322578059871,3.74149333346522,3.76410054393933,12544670.2203609,0.0,1.0
1988-02-22,86.37,86.75,84.62,85.0,513200,3.90516953729778,3.9223510172581,3.82604430063839,3.84322578059871,11350360.9962786,0.0,1.0
1988-02-23,86.25,86.87,85.37,86.37,412400,3.89974380678399,3.92777674777189,3.85995511634956,3.90516953729778,9120983.7779916,0.0,1.0
1988-02-24,86.75,87.0,86.0,86.25,425900,3.9223510172581,3.93365462249516,3.88844020154693,3.89974380678399,9419561.08401218,0.0,1.0
1988-02-25,85.12,87.87,84.87,86.75,751600,3.8486515111125,3.97299116872011,3.83734790587545,3.9223510172581,16623015.0522272,0.0,1.0
1988-02-26,84.5,85.62,84.25,85.12,306100,3.8206185701246,3.87125872158661,3.80931496488755,3.8486515111125,6769963.95354809,0.0,1.0
1988-02-29,86.5,86.75,84.75,84.75,383000,3.91104741202105,3.9223510172581,3.83192217536166,3.83192217536166,8470748.75599122,0.0,1.0
1988-03-01,86.87,87.5,86.25,86.5,511200,3.92777674777189,3.95626183296927,3.89974380678399,3.91104741202105,11306127.3213126,0.0,1.0
1988-03-02,86.25,87.37,86.0,86.87,386100,3.89974380678399,3.950383958246,3.88844020154693,3.92777674777189,8539310.95218855,0.0,1.0
1988-03-03,86.0,86.25,85.62,86.25,399800,3.88844020154693,3.89974380678399,3.87125872158661,3.89974380678399,8842311.62570574,0.0,1.0
1988-03-04,86.37,86.62,85.37,86.0,386000,3.90516953729778,3.91647314253483,3.85995511634956,3.88844020154693,8537099.26844024,0.0,1.0
1988-03-07,84.75,85.87,83.75,85.87,469700,3.83192217536166,3.88256232682367,3.78670775441344,3.88256232682367,10388278.5657678,0.0,1.0
1988-03-08,87.25,87.5,85.0,85.0,370500,3.94495822773221,3.95626183296927,3.84322578059871,3.84322578059871,8194288.28745366,0.0,1.0
1988-03-09,86.87,87.25,86.37,87.25,368900,3.92777674777189,3.94495822773221,3.90516953729778,3.94495822773221,8158901.34748084,0.0,1.0
1988-03-10,84.25,87.12,84.12,86.87,332200,3.80931496488755,3.93908035300894,3.80343709016428,3.92777674777189,7347213.41185454,0.0,1.0
1988-03-11,85.75,85.75,83.12,84.25,428700,3.87713659630988,3.87713659630988,3.75822266921606,3.80931496488755,9481488.2289646,0.0,1.0
1988-03-14,87.0,87.0,85.25,85.75,282300,3.93365462249516,3.93365462249516,3.85452938583577,3.87713659630988,6243583.22145254,0.0,1.0
1988-03-15,86.37,86.87,85.5,86.87,352100,3.90516953729778,3.92777674777189,3.86583299107282,3.92777674777189,7787338.47776635,0.0,1.0
1988-03-16,88.0,88.0,85.5,86.37,438600,3.97886904344338,3.97886904344338,3.86583299107282,3.90516953729778,9700444.92004635,0.0,1.0
1988-03-17,89.25,89.25,87.87,88.0,665000,4.03538706962865,4.03538706962865,3.97299116872011,3.97886904344338,14707696.9261989,0.0,1.0
1988-03-18,88.75,89.5,87.37,89.25,1020000,4.01277985915454,4.04669067486571,3.950383958246,4.03538706962865,22559174.232666,0.0,1.0
1988-03-21,87.5,87.87,86.62,87.87,208800,3.95626183296927,3.97299116872011,3.91647314253483,3.97299116872011,4617995.66645161,0.0,1.0
1988-03-22,86.62,88.0,86.25,87.5,343900,3.91647314253483,3.97886904344338,3.89974380678399,3.95626183296927,7605980.41040571,0.0,1.0
1988-03-23,85.62,86.75,85.37,86.62,406800,3.87125872158661,3.9223510172581,3.85995511634956,3.91647314253483,8997129.48808677,0.0,1.0
1988-03-24,82.5,84.5,82.37,84.5,737500,3.73018972822816,3.8206185701246,3.7243118535049,3.8206185701246,16311167.6437168,0.0,1.0
1988-03-25,80.5,83.25,80.37,82.5,620500,3.63976088633172,3.76410054393933,3.63388301160846,3.73018972822816,13723497.6582051,0.0,1.0
1988-03-28,80.37,80.37,79.75,80.37,657600,3.63388301160846,3.63388301160846,3.60585007062056,3.63388301160846,14544032.3288246,0.0,1.0
1988-03-29,81.25,82.0,79.87,80.37,892600,3.67367170204289,3.70758251775405,3.61127580113435,3.63388301160846,19741489.137331,0.0,1.0
1988-03-30,79.87,81.75,79.5,81.25,548100,3.61127580113435,3.696278912517,3.5945464653835,3.67367170204289,12122238.6244355,0.0,1.0
1988-03-31,80.87,81.12,79.5,79.87,525400,3.65649022208257,3.66779382731962,3.5945464653835,3.61127580113435,11620186.4135713,0.0,1.0
1988-04-04,80.25,81.62,79.87,80.87,407900,3.62845728109467,3.69040103779373,3.61127580113435,3.65649022208257,9021458.00931808,0.0,1.0
1988-04-05,80.87,82.12,80.37,80.37,406900,3.65649022208257,3.71300824826784,3.63388301160846,3.63388301160846,8999341.17183506,0.0,1.0
1988-04-06,85.5,85.5,81.75,81.75,935600,3.86583299107282,3.86583299107282,3.696278912517,3.696278912517,20692513.1491003,0.0,1.0
1988-04-07,85.37,86.25,85.37,85.5,889800,3.85995511634956,3.89974380678399,3.85995511634956,3.86583299107282,19679561.9923786,0.0,1.0
1988-04-08,86.87,87.25,85.25,85.37,524200,3.92777674777189,3.94495822773221,3.85452938583577,3.85995511634956,11593646.2085916,0.0,1.0
1988-04-11,87.25,87.62,86.25,86.87,447500,3.94495822773221,3.96168756348305,3.89974380678399,3.92777674777189,9897284.77364511,0.0,1.0
1988-04-12,88.0,88.25,86.37,87.25,434200,3.97886904344338,3.99017264868043,3.90516953729778,3.94495822773221,9603130.83512112,0.0,1.0
1988-04-13,87.25,88.12,86.75,88.0,490300,3.94495822773221,3.98429477395716,3.9223510172581,3.97886904344338,10843885.4179178,0.0,1.0
1988-04-14,82.75,86.12,82.25,86.12,1490000,3.74149333346522,3.89386593206072,3.71888612299111,3.89386593206072,32954087.8496787,0.0,1.0
1988-04-15,82.12,83.5,81.25,82.75,933500,3.71300824826784,3.77540414917638,3.67367170204289,3.74149333346522,20646067.790386,0.0,1.0
1988-04-18,84.37,84.37,81.62,82.12,504200,3.81474069540134,3.81474069540134,3.69040103779373,3.71300824826784,11151309.4589315,0.0,1.0
1988-04-19,83.25,85.87,83.25,84.37,495800,3.76410054393933,3.88256232682367,3.76410054393933,3.81474069540134,10965528.0240743,0.0,1.0
1988-04-20,82.87,83.62,82.12,83.25,463900,3.74691906397901,3.78082987969017,3.71300824826784,3.76410054393933,10260000.9083664,0.0,1.0
1988-04-21,82.0,83.75,80.0,82.87,1270000,3.70758251775405,3.78670775441344,3.61715367585761,3.74691906397901,28088383.6034174,0.0,1.0
1988-04-22,82.62,83.0,81.5,82.0,728200,3.73561545874195,3.75279693870227,3.68497530727994,3.70758251775405,16105481.0551249,0.0,1.0
1988-04-25,84.37,84.5,82.37,82.62,437500,3.81474069540134,3.8206185701246,3.7243118535049,3.73561545874195,9676116.39881504,0.0,1.0
1988-04-26,84.5,84.87,83.0,84.37,387900,3.8206185701246,3.83734790587545,3.75279693870227,3.81474069540134,8579121.25965797,0.0,1.0
1988-04-27,86.37,87.0,84.5,84.5,980600,3.90516953729778,3.93365462249516,3.8206185701246,3.8206185701246,21687770.8358355,0.0,1.0
1988-04-28,85.75,86.5,85.5,86.37,481800,3.87713659630988,3.91104741202105,3.86583299107282,3.90516953729778,10655892.2993122,0.0,1.0
1988-04-29,85.75,85.87,85.0,85.75,317800,3.87713659630988,3.88256232682367,3.84322578059871,3.87713659630988,7028730.95209925,0.0,1.0
1988-05-02,86.12,86.5,85.12,85.75,317900,3.89386593206072,3.91104741202105,3.8486515111125,3.87713659630988,7030942.63584756,0.0,1.0
1988-05-03,86.25,87.0,86.0,86.12,563500,3.89974380678399,3.93365462249516,3.88844020154693,3.89386593206072,12462837.9216738,0.0,1.0
1988-05-04,85.25,86.37,85.0,86.25,342200,3.85452938583577,3.90516953729778,3.84322578059871,3.89974380678399,7568381.7866846,0.0,1.0
1988-05-05,84.0,85.0,83.75,85.0,436900,3.79801135965049,3.84322578059871,3.78670775441344,3.84322578059871,9662846.29632526,0.0,1.0
1988-05-06,83.62,84.5,83.37,84.0,263800,3.78082987969017,3.8206185701246,3.76952627445312,3.79801135965049,5834421.72801694,0.0,1.0
1988-05-09,82.75,83.0,81.87,83.0,288900,3.78444703336603,3.79588040808919,3.74420155434051,3.79588040808919,6317032.52528724,0.95,1.0
1988-05-10,83.25,83.87,82.25,82.75,252300,3.80731378281235,3.83566855212579,3.76158028391971,3.78444703336603,5516743.87722385,0.0,1.0
1988-05-11,82.12,82.75,81.25,82.75,445500,3.75563492906367,3.78444703336603,3.71584678502707,3.78444703336603,9741218.38011582,0.0,1.0
1988-05-12,81.0,82.25,81.0,82.12,204700,3.70441341030391,3.76158028391971,3.70441341030391,3.75563492906367,4475931.31854031,0.0,1.0
1988-05-13,83.0,83.12,82.25,82.25,297100,3.79588040808919,3.80136842795631,3.76158028391971,3.76158028391971,6496332.16774953,0.0,1.0
1988-05-16,83.5,83.87,82.5,83.0,392200,3.81874715753551,3.83566855212579,3.77301365864287,3.79588040808919,8575770.70411095,0.0,1.0
1988-05-17,83.12,84.25,82.75,83.5,492800,3.80136842795631,3.85304728170499,3.78444703336603,3.81874715753551,10775471.1957824,0.0,1.0
1988-05-18,80.37,83.12,80.0,83.12,618200,3.67560130600154,3.80136842795631,3.65867991141127,3.80136842795631,13517443.7768521,0.0,1.0
1988-05-19,81.25,81.37,79.5,80.37,436700,3.71584678502707,3.72133480489418,3.63581316196495,3.67560130600154,9548799.25161971,0.0,1.0
1988-05-20,80.5,82.0,80.0,81.25,418600,3.68154666085759,3.75014690919655,3.65867991141127,3.71584678502707,9153028.08959929,0.0,1.0
1988-05-23,80.0,80.75,79.12,80.5,331500,3.65867991141127,3.69298003558075,3.61843443238574,3.68154666085759,7248516.03368888,0.0,1.0
1988-05-24,81.5,81.5,79.87,80.0,259900,3.72728015975023,3.72728015975023,3.65273455655522,3.65867991141127,5682924.03365231,0.0,1.0
1988-05-25,81.0,82.25,81.0,81.5,235400,3.70441341030391,3.76158028391971,3.70441341030391,3.72728015975023,5147211.68727108,0.0,1.0
1988-05-26,80.75,81.37,80.25,81.0,277400,3.69298003558075,3.72133480489418,3.67011328613443,3.70441341030391,6065575.7096389,0.0,1.0
1988-05-27,80.5,80.87,80.12,80.75,101200,3.68154666085759,3.69846805544786,3.66416793127838,3.69298003558075,2212819.97770532,0.0,1.0
1988-05-31,83.12,83.5,80.62,80.62,435800,3.80136842795631,3.81874715753551,3.6870346807247,3.6870346807247,9529120.02256897,0.0,1.0
1988-06-01,85.5,86.37,83.37,83.37,799600,3.91021415532079,3.95000229935739,3.81280180267947,3.81280180267947,17483901.7210788,0.0,1.0
1988-06-02,84.87,85.37,83.87,85.37,270200,3.88140205101843,3.90426880046475,3.83566855212579,3.90426880046475,5908141.87723299,0.0,1.0
1988-06-03,85.37,85.87,84.75,84.87,263100,3.90426880046475,3.92713554991107,3.87591403115131,3.88140205101843,5752894.62583272,0.0,1.0
1988-06-06,86.12,86.25,84.75,85.37,505900,3.93856892463423,3.94451427949027,3.87591403115131,3.90426880046475,11061913.307521,0.0,1.0
1988-06-07,84.5,86.0,84.5,86.0,346800,3.86448065642815,3.93308090476711,3.86448065642815,3.93308090476711,7583062.92755145,0.0,1.0
1988-06-08,86.87,87.0,84.75,84.75,609300,3.97286904880371,3.97881440365975,3.87591403115131,3.87591403115131,13322838.0673503,0.0,1.0
1988-06-09,86.75,87.5,86.62,86.87,582700,3.96738102893659,4.00168115310607,3.96143567408055,3.97286904880371,12741207.5198507,0.0,1.0
1988-06-10,87.25,88.0,86.87,86.87,407400,3.99024777838291,4.02454790255239,3.97286904880371,3.97286904880371,8908131.01696789,0.0,1.0
1988-06-13,87.25,87.5,86.62,87.25,213400,3.99024777838291,4.00168115310607,3.96143567408055,3.99024777838291,4666163.8660308,0.0,1.0
1988-06-14,88.25,89.12,87.62,87.62,582300,4.03598127727555,4.07576942131215,4.00716917297319,4.00716917297319,12732461.1958282,0.0,1.0
1988-06-15,89.37,89.37,88.37,88.37,576400,4.08720279603531,4.08720279603531,4.04146929714267,4.04146929714267,12603452.9164956,0.0,1.0
1988-06-16,88.87,89.12,86.87,89.12,528400,4.06433604658899,4.07576942131215,3.97286904880371,4.07576942131215,11553894.0337895,0.0,1.0
1988-06-17,89.62,89.75,88.5,88.87,1108000,4.09863617075847,4.10458152561452,4.04741465199871,4.06433604658899,24227317.5424654,0.0,1.0
1988-06-20,87.62,88.75,87.62,88.75,399100,4.00716917297319,4.05884802672187,4.00716917297319,4.05884802672187,8726644.79349995,0.0,1.0
1988-06-21,88.37,88.5,87.0,87.62,316400,4.04146929714267,4.04741465199871,3.97881440365975,4.00716917297319,6918342.3018376,0.0,1.0
1988-06-22,92.75,92.75,89.62,89.62,1121900,4.24178202229244,4.24178202229244,4.09863617075847,4.09863617075847,24531252.302249,0.0,1.0
1988-06-23,91.75,92.75,91.5,92.75,426900,4.1960485233998,4.24178202229244,4.18461514867664,4.24178202229244,9334514.31306722,0.0,1.0
1988-06-24,91.5,92.12,91.12,91.75,406200,4.18461514867664,4.21296991799007,4.16723641909743,4.1960485233998,8881892.04490022,0.0,1.0
1988-06-27,89.62,91.37,89.25,91.37,383700,4.09863617075847,4.17866979382059,4.08171477616819,4.17866979382059,8389911.31863175,0.0,1.0
1988-06-28,90.62,91.0,89.5,89.62,366000,4.14436966965111,4.16174839923032,4.09314815089135,4.09863617075847,8002886.48063389,0.0,1.0
1988-06-29,90.12,91.12,89.0,90.62,489200,4.12150292020479,4.16723641909743,4.07028140144503,4.14436966965111,10696754.2795795,0.0,1.0
1988-06-30,92.87,92.87,89.75,90.12,486500,4.24727004215955,4.24727004215955,4.10458152561452,4.12150292020479,10637716.5924273,0.0,1.0
1988-07-01,92.25,92.75,91.37,92.75,427500,4.21891527284612,4.24178202229244,4.17866979382059,4.24178202229244,9347633.79910105,0.0,1.0
1988-07-05,92.5,92.5,90.5,92.25,584600,4.23034864756928,4.23034864756928,4.138881649784,4.21891527284612,12782752.5589578,0.0,1.0
1988-07-06,90.0,92.87,89.25,92.5,649600,4.11601490033768,4.24727004215955,4.08171477616819,4.23034864756928,14204030.2126223,0.0,1.0
1988-07-07,89.75,90.62,89.37,90.0,593800,4.10458152561452,4.14436966965111,4.08720279603531,4.11601490033768,12983918.0114765,0.0,1.0
1988-07-08,88.87,89.87,88.62,89.75,319200,4.06433604658899,4.11006954548163,4.05290267186583,4.10458152561452,6979566.56999545,0.0,1.0
1988-07-11,89.5,89.75,88.62,88.87,265400,4.09314815089135,4.10458152561452,4.05290267186583,4.06433604658899,5803185.98896239,0.0,1.0
1988-07-12,88.12,89.5,87.87,89.5,331000,4.03003592241951,4.09314815089135,4.01860254769635,4.09314815089135,7237583.1286607,0.0,1.0
1988-07-13,88.25,88.5,86.75,88.12,554800,4.03598127727555,4.04741465199871,3.96738102893659,4.03003592241951,12131151.4192778,0.0,1.0
1988-07-14,88.5,88.75,87.37,88.25,229400,4.04741465199871,4.05884802672187,3.99573579825003,4.03598127727555,5016016.82693283,0.0,1.0
1988-07-15,89.25,89.25,88.0,88.5,586800,4.08171477616819,4.08171477616819,4.02454790255239,4.04741465199871,12830857.3410819,0.0,1.0
1988-07-18,89.12,89.12,88.12,89.12,333100,4.07576942131215,4.07576942131215,4.03003592241951,4.07576942131215,7283501.32977909,0.0,1.0
1988-07-19,88.87,89.75,87.5,89.12,346800,4.06433604658899,4.10458152561452,4.00168115310607,4.07576942131215,7583062.92755145,0.0,1.0
1988-07-20,89.5,89.62,88.37,88.87,311800,4.09314815089135,4.09863617075847,4.04146929714267,4.06433604658899,6817759.57557827,0.0,1.0
1988-07-21,88.0,89.25,87.62,89.25,358700,4.02454790255239,4.08171477616819,4.00716917297319,4.08171477616819,7843266.06722234,0.0,1.0
1988-07-22,85.5,88.12,85.5,88.0,539600,3.91021415532079,4.03003592241951,3.91021415532079,4.02454790255239,11798791.1064209,0.0,1.0
1988-07-25,86.62,86.87,85.5,85.5,305500,3.96143567408055,3.97286904880371,3.91021415532079,3.91021415532079,6680004.97222309,0.0,1.0
1988-07-26,86.12,86.87,85.87,86.62,376100,3.93856892463423,3.97286904880371,3.92713554991107,3.96143567408055,8223731.16220329,0.0,1.0
1988-07-27,85.0,86.75,84.87,86.12,343700,3.88734740587447,3.96738102893659,3.88140205101843,3.93856892463423,7515278.91637668,0.0,1.0
1988-07-28,84.87,85.5,84.12,85.0,691700,3.88140205101843,3.91021415532079,3.84710192684895,3.88734740587447,15124580.8159958,0.0,1.0
1988-07-29,86.87,87.0,84.87,84.87,489200,3.97286904880371,3.97881440365975,3.88140205101843,3.88140205101843,10696754.2795795,0.0,1.0
1988-08-01,87.87,88.0,86.62,86.87,229100,4.01860254769635,4.02454790255239,3.96143567408055,3.97286904880371,5009457.08391591,0.0,1.0
1988-08-02,88.0,89.25,87.25,87.87,457100,4.02454790255239,4.08171477616819,3.99024777838291,4.01860254769635,9994861.77676981,0.0,1.0
1988-08-03,87.0,88.0,87.0,88.0,241500,3.97881440365975,4.02454790255239,3.97881440365975,4.02454790255239,5280593.12861498,0.0,1.0
1988-08-04,86.62,87.75,86.12,87.0,280800,3.96143567408055,4.01311452782923,3.93856892463423,3.97881440365975,6139919.46383058,0.0,1.0
1988-08-05,86.5,86.75,85.87,86.62,213300,3.95594765421343,3.96738102893659,3.92713554991107,3.96143567408055,4663977.28502516,0.0,1.0
1988-08-08,86.5,87.62,86.5,86.5,304800,3.95594765421343,4.00716917297319,3.95594765421343,3.95594765421343,6664698.90518363,0.0,1.0
1988-08-09,84.0,85.37,83.62,85.37,583800,3.88506073092984,3.94842422142238,3.86748545619468,3.94842422142238,12622505.3857171,0.95,1.0
1988-08-10,82.62,84.12,81.5,84.0,514000,3.82123473320742,3.89061081768831,3.76943392346169,3.88506073092984,11113339.7880415,0.0,1.0
1988-08-11,82.87,83.37,82.5,82.62,369200,3.83279741395423,3.85592277544786,3.81568464644895,3.82123473320742,7982577.91779166,0.0,1.0
1988-08-12,82.5,82.87,82.25,82.87,244800,3.81568464644895,3.83279741395423,3.80412196570213,3.83279741395423,5292890.233682,0.0,1.0
1988-08-15,80.5,82.25,80.5,82.25,279800,3.72318320047443,3.80412196570213,3.72318320047443,3.80412196570213,6049635.16088327,0.0,1.0
1988-08-16,81.25,82.62,80.5,80.5,418200,3.75787124271487,3.82123473320742,3.72318320047443,3.72318320047443,9042020.81587343,0.0,1.0
1988-08-17,81.37,82.0,80.75,81.25,357800,3.76342132947334,3.79255928495532,3.73474588122124,3.75787124271487,7736095.28436039,0.0,1.0
1988-08-18,80.62,81.75,80.62,81.37,278000,3.7287332872329,3.7809966042085,3.7287332872329,3.76342132947334,6010716.85034149,0.0,1.0
1988-08-19,78.5,81.12,78.5,80.62,541100,3.63068175449991,3.75185864872653,3.63068175449991,3.7287332872329,11699276.5745316,0.0,1.0
1988-08-22,78.87,80.37,78.75,78.75,686800,3.64779452200519,3.71717060648608,3.64224443524672,3.64224443524672,14849497.6000523,0.0,1.0
1988-08-23,79.12,79.5,78.75,78.87,480700,3.65935720275201,3.67693247748717,3.64224443524672,3.64779452200519,10393351.0430185,0.0,1.0
1988-08-24,80.62,81.0,79.12,79.12,809000,3.7287332872329,3.74630856196806,3.65935720275201,3.65935720275201,17491618.4601664,0.0,1.0
1988-08-25,80.0,80.37,79.5,80.37,5767000,3.7000578389808,3.71717060648608,3.67693247748717,3.71717060648608,124689942.719134,0.0,1.0
1988-08-26,80.12,80.37,79.75,80.0,1287600,3.70560792573927,3.71717060648608,3.68849515823398,3.7000578389808,27839564.8075529,0.0,1.0
1988-08-29,80.62,81.0,80.12,80.12,377100,3.7287332872329,3.74630856196806,3.70560792573927,3.70560792573927,8153386.05850279,0.0,1.0
1988-08-30,80.12,80.87,80.12,80.62,288500,3.70560792573927,3.74029596797971,3.70560792573927,3.7287332872329,6237740.32850187,0.0,1.0
1988-08-31,79.75,80.75,79.62,80.12,424900,3.68849515823398,3.73474588122124,3.68248256424564,3.70560792573927,9186883.41622338,0.0,1.0
1988-09-01,79.12,79.62,79.12,79.62,401700,3.65935720275201,3.68248256424564,3.65935720275201,3.68248256424564,8685269.63590711,0.0,1.0
1988-09-02,82.12,82.25,80.37,80.37,429300,3.79810937171379,3.80412196570213,3.71717060648608,3.71717060648608,9282017.06421439,0.0,1.0
1988-09-06,82.5,82.87,81.87,82.12,357600,3.81568464644895,3.83279741395423,3.78654669096697,3.79810937171379,7731771.02763351,0.0,1.0
1988-09-07,81.87,83.37,81.75,82.5,307500,3.78654669096697,3.85592277544786,3.7809966042085,3.81568464644895,6648544.71755399,0.0,1.0
1988-09-08,81.12,82.37,81.0,81.87,268100,3.75185864872653,3.8096720524606,3.74630856196806,3.78654669096697,5796666.1423617,0.0,1.0
1988-09-09,81.5,82.5,80.25,81.12,328200,3.76943392346169,3.81568464644895,3.71162051972761,3.75185864872653,7096105.28878444,0.0,1.0
1988-09-12,80.62,81.5,80.62,81.5,305200,3.7287332872329,3.76943392346169,3.7287332872329,3.76943392346169,6598815.76519504,0.0,1.0
1988-09-13,80.62,80.75,80.0,80.62,382600,3.7287332872329,3.73474588122124,3.7000578389808,3.7287332872329,8272303.11849156,0.0,1.0
1988-09-14,82.37,82.75,81.12,81.12,511500,3.8096720524606,3.82724732719576,3.75185864872653,3.75185864872653,11059286.5789557,0.0,1.0
1988-09-15,81.25,82.37,81.0,82.37,386100,3.75787124271487,3.8096720524606,3.74630856196806,3.8096720524606,8347977.61121169,0.0,1.0
1988-09-16,81.12,82.25,80.87,81.25,986000,3.75185864872653,3.80412196570213,3.74029596797971,3.75787124271487,21318585.6634414,0.0,1.0
1988-09-19,80.87,81.0,80.12,81.0,358400,3.74029596797971,3.74630856196806,3.70560792573927,3.74630856196806,7749068.05454098,0.0,1.0
1988-09-20,81.12,81.62,80.75,80.87,272300,3.75185864872653,3.77498401022016,3.73474588122124,3.74029596797971,5887475.53362585,0.0,1.0
1988-09-21,81.0,81.62,81.0,81.12,199100,3.74630856196806,3.77498401022016,3.74630856196806,3.75185864872653,4304797.57159349,0.0,1.0
1988-09-22,80.75,81.25,80.0,81.0,317700,3.73474588122124,3.75787124271487,3.7000578389808,3.74630856196806,6869081.81062407,0.0,1.0
1988-09-23,80.62,80.75,80.25,80.75,302200,3.7287332872329,3.73474588122124,3.71162051972761,3.73474588122124,6533951.91429208,0.0,1.0
1988-09-26,80.37,80.87,80.12,80.62,299600,3.71717060648608,3.74029596797971,3.70560792573927,3.7287332872329,6477736.57684285,0.0,1.0
1988-09-27,80.0,80.62,79.87,80.37,306600,3.7000578389808,3.7287332872329,3.69404524499245,3.71717060648608,6629085.56228309,0.0,1.0
1988-09-28,80.12,80.12,79.5,80.0,248900,3.70560792573927,3.70560792573927,3.67693247748717,3.7000578389808,5381537.49658272,0.0,1.0
1988-09-29,81.75,81.87,80.12,80.12,446300,3.7809966042085,3.78654669096697,3.70560792573927,3.70560792573927,9649578.88599787,0.0,1.0
1988-09-30,81.75,82.5,81.25,81.75,485800,3.7809966042085,3.81568464644895,3.75787124271487,3.7809966042085,10503619.5895536,0.0,1.0
1988-10-03,81.25,81.62,80.12,81.62,473800,3.75787124271487,3.77498401022016,3.70560792573927,3.77498401022016,10244164.1859417,0.0,1.0
1988-10-04,80.62,81.37,80.5,81.25,322300,3.7287332872329,3.76342132947334,3.72318320047443,3.75787124271487,6968539.71534195,0.0,1.0
1988-10-05,80.37,80.62,79.87,80.62,450200,3.71717060648608,3.7287332872329,3.69404524499245,3.7287332872329,9733901.89217173,0.0,1.0
1988-10-06,80.12,80.12,79.75,80.12,429400,3.70560792573927,3.70560792573927,3.68849515823398,3.70560792573927,9284179.19257782,0.0,1.0
1988-10-07,81.62,81.87,80.37,80.37,960900,3.77498401022016,3.78654669096697,3.71717060648608,3.71717060648608,20775891.4442199,0.0,1.0
1988-10-10,82.25,82.5,81.62,81.62,441200,3.80412196570213,3.81568464644895,3.77498401022016,3.77498401022016,9539310.33946283,0.0,1.0
1988-10-11,82.25,82.5,81.5,82.25,326600,3.80412196570213,3.81568464644895,3.76943392346169,3.80412196570213,7061511.23496954,0.0,1.0
1988-10-12,81.75,81.87,81.0,81.87,389600,3.7809966042085,3.78654669096697,3.74630856196806,3.78654669096697,8423652.10393182,0.0,1.0
1988-10-13,82.12,82.62,81.75,81.75,313700,3.79810937171379,3.82123473320742,3.7809966042085,3.7809966042085,6782596.67608678,0.0,1.0
1988-10-14,81.5,82.75,80.87,82.12,354500,3.76943392346169,3.82724732719576,3.74029596797971,3.79810937171379,7664745.04836711,0.0,1.0
1988-10-17,81.37,82.0,80.87,81.5,301700,3.76342132947334,3.79255928495532,3.74029596797971,3.76943392346169,6523141.27247493,0.0,1.0
1988-10-18,82.5,82.5,81.37,81.37,385900,3.81568464644895,3.81568464644895,3.76342132947334,3.76342132947334,8343653.35448482,0.0,1.0
1988-10-19,83.37,83.87,82.25,82.5,721000,3.85592277544786,3.87904813694149,3.80412196570213,3.81568464644895,15588945.5003461,0.0,1.0
1988-10-20,86.0,86.0,83.0,83.37,575600,3.97756217690436,3.97756217690436,3.83881000794258,3.85592277544786,12445210.8599157,0.0,1.0
1988-10-21,84.87,85.87,84.37,85.87,1000400,3.92529885992875,3.97154958291601,3.90217349843512,3.97154958291601,21629932.1477757,0.0,1.0
1988-10-24,83.37,84.37,83.37,84.37,544200,3.85592277544786,3.90217349843512,3.85592277544786,3.90217349843512,11766302.553798,0.0,1.0
1988-10-25,83.62,84.0,83.0,83.37,343700,3.86748545619468,3.88506073092984,3.83881000794258,3.85592277544786,7431235.18511644,0.0,1.0
1988-10-26,82.87,83.5,82.37,83.5,481900,3.83279741395423,3.86193536943621,3.8096720524606,3.86193536943621,10419296.5833797,0.0,1.0
1988-10-27,81.25,82.25,81.12,82.25,464300,3.75787124271487,3.80412196570213,3.75185864872653,3.80412196570213,10038761.9914157,0.0,1.0
1988-10-28,81.0,81.87,80.5,81.25,423900,3.74630856196806,3.78654669096697,3.72318320047443,3.75787124271487,9165262.13258905,0.0,1.0
1988-10-31,81.0,81.75,80.62,81.0,425800,3.74630856196806,3.7809966042085,3.7287332872329,3.74630856196806,9206342.57149426,0.0,1.0
1988-11-01,81.87,82.37,80.75,81.0,578100,3.78654669096697,3.8096720524606,3.73474588122124,3.74630856196806,12499264.0690015,0.0,1.0
1988-11-02,81.62,81.87,81.0,81.87,550400,3.77498401022016,3.78654669096697,3.74630856196806,3.78654669096697,11900354.5123308,0.0,1.0
1988-11-03,82.25,82.75,81.87,81.87,497300,3.80412196570213,3.82724732719576,3.78654669096697,3.78654669096697,10752264.3513483,0.0,1.0
1988-11-04,82.0,82.62,81.62,82.25,388500,3.79255928495532,3.82123473320742,3.77498401022016,3.80412196570213,8399868.69193405,0.0,1.0
1988-11-07,82.25,83.0,82.25,82.25,535300,3.80412196570213,3.83881000794258,3.80412196570213,3.80412196570213,11573873.1294525,0.0,1.0
1988-11-08,81.87,82.5,81.62,82.25,328500,3.83048487780487,3.85996094318923,3.81878802646187,3.84826409184623,7021120.26491337,0.95,1.0
1988-11-09,82.25,82.5,80.62,81.87,425900,3.84826409184623,3.85996094318923,3.77200062108988,3.83048487780487,9102877.08014186,0.0,1.0
1988-11-10,82.25,82.75,81.75,82.25,391000,3.84826409184623,3.87165779453222,3.82487038916023,3.84826409184623,8356949.84347375,0.0,1.0
1988-11-11,80.0,82.25,80.0,82.25,582200,3.74299242975925,3.84826409184623,3.74299242975925,3.84826409184623,12443519.6902057,0.0,1.0
1988-11-14,80.5,80.75,80.0,80.0,432600,3.76638613244524,3.77808298378824,3.74299242975925,3.74299242975925,9246078.01096356,0.0,1.0
1988-11-15,80.75,81.12,80.37,80.5,409400,3.77808298378824,3.79539432377588,3.76030376974689,3.76638613244524,8750218.07140194,0.0,1.0
1988-11-16,79.75,80.87,79.25,80.75,717100,3.73129557841625,3.78369747243288,3.70790187573026,3.77808298378824,15326774.2525704,0.0,1.0
1988-11-17,80.0,80.5,79.12,79.75,338700,3.74299242975925,3.76638613244524,3.7018195130319,3.73129557841625,7239127.65213442,0.0,1.0
1988-11-18,80.0,80.37,79.62,80.0,420000,3.74299242975925,3.76030376974689,3.72521321571789,3.74299242975925,8976774.76792577,0.0,1.0
1988-11-21,81.12,81.12,79.75,80.0,458200,3.79539432377588,3.79539432377588,3.73129557841625,3.74299242975925,9793233.80634187,0.0,1.0
1988-11-22,80.87,81.37,80.25,81.12,275400,3.78369747243288,3.80709117511888,3.75468928110225,3.79539432377588,5886199.45496847,0.0,1.0
1988-11-23,81.0,81.25,80.62,80.87,251500,3.78977983513124,3.80147668647424,3.77200062108988,3.78369747243288,5375378.22412698,0.0,1.0
1988-11-25,80.0,80.62,80.0,80.62,238900,3.74299242975925,3.77200062108988,3.74299242975925,3.77200062108988,5106074.9810892,0.0,1.0
1988-11-28,80.5,80.87,80.0,80.0,361500,3.76638613244524,3.78369747243288,3.74299242975925,3.74299242975925,7726438.28239326,0.0,1.0
1988-11-29,81.37,81.75,80.5,80.5,479700,3.80709117511888,3.82487038916023,3.76638613244524,3.76638613244524,10252759.1813666,0.0,1.0
1988-11-30,81.62,82.12,81.0,81.37,437300,3.81878802646187,3.84218172914787,3.78977983513124,3.80709117511888,9346532.39527129,0.0,1.0
1988-12-01,81.75,82.12,81.25,81.62,373100,3.82487038916023,3.84218172914787,3.80147668647424,3.81878802646187,7974368.25217407,0.0,1.0
1988-12-02,80.87,81.62,80.75,81.62,376700,3.78369747243288,3.81878802646187,3.77808298378824,3.81878802646187,8051312.03589914,0.0,1.0
1988-12-05,82.25,82.5,81.12,81.12,398600,3.84826409184623,3.85996094318923,3.79539432377588,3.79539432377588,8519386.72022669,0.0,1.0
1988-12-06,83.5,84.0,82.25,82.25,410900,3.90674834856122,3.93014205124721,3.84826409184623,3.84826409184623,8782277.98128737,0.0,1.0
1988-12-07,83.5,84.25,83.25,83.5,373500,3.90674834856122,3.94183890259021,3.89505149721822,3.90674834856122,7982917.56147684,0.0,1.0
1988-12-08,83.0,83.5,82.75,83.5,241900,3.88335464587522,3.90674834856122,3.87165779453222,3.90674834856122,5170194.80086011,0.0,1.0
1988-12-09,82.37,83.12,82.25,83.0,237500,3.85387858049087,3.88896913451986,3.84826409184623,3.88335464587522,5076152.39852945,0.0,1.0
1988-12-12,82.87,83.75,82.5,82.5,258200,3.87727228317686,3.91844519990421,3.85996094318923,3.85996094318923,5518579.15494866,0.0,1.0
1988-12-13,83.0,83.0,81.87,82.87,310500,3.88335464587522,3.88335464587522,3.83048487780487,3.87727228317686,6636401.34628798,0.0,1.0
1988-12-14,83.37,83.37,82.37,83.0,400200,3.90066598586286,3.90066598586286,3.85387858049087,3.88335464587522,8553583.95743784,0.0,1.0
1988-12-15,83.87,84.12,83.12,83.37,416000,3.92405968854885,3.93575653989185,3.88896913451986,3.90066598586286,8891281.67489791,0.0,1.0
1988-12-16,86.25,86.75,85.0,85.0,1469700,4.03541371333419,4.05880741602019,3.9769294566192,3.9769294566192,31412299.7057631,0.0,1.0
1988-12-19,87.37,87.37,85.87,86.25,454100,4.08781560735082,4.08781560735082,4.01763449929283,4.03541371333419,9705603.38598831,0.0,1.0
1988-12-20,86.87,87.75,86.75,87.37,355600,4.06442190466482,4.10559482139218,4.05880741602019,4.08781560735082,7600335.97017716,0.0,1.0
1988-12-21,88.25,88.62,86.5,86.87,710700,4.12898852407817,4.14629986406581,4.04711056467719,4.06442190466482,15189985.3037258,0.0,1.0
1988-12-22,88.12,88.37,87.87,88.25,413200,4.12290616137981,4.13460301272281,4.11120931003682,4.12898852407817,8831436.50977841,0.0,1.0
1988-12-23,88.5,88.5,88.12,88.12,180700,4.14068537542117,4.14068537542117,4.12290616137981,4.12290616137981,3862150.47753378,0.0,1.0
1988-12-27,89.0,89.25,88.25,88.5,210200,4.16407907810716,4.17577592945016,4.12898852407817,4.14068537542117,4492662.03861428,0.0,1.0
1988-12-28,88.5,89.62,88.0,89.0,333800,4.14068537542117,4.1930872694378,4.11729167273517,4.16407907810716,7134398.61317529,0.0,1.0
1988-12-29,88.75,89.0,88.37,88.5,303600,4.15238222676417,4.16407907810716,4.13460301272281,4.14068537542117,6488925.76081491,0.0,1.0
1988-12-30,88.25,88.87,88.25,88.75,137700,4.12898852407817,4.15799671540881,4.12898852407817,4.15238222676417,2943099.72748424,0.0,1.0
1989-01-03,86.37,88.25,86.12,88.25,482700,4.04102820197883,4.12898852407817,4.02933135063583,4.12898852407817,10316879.0011375,0.0,1.0
1989-01-04,88.5,89.0,86.5,86.5,476300,4.14068537542117,4.16407907810716,4.04711056467719,4.04711056467719,10180090.052293,0.0,1.0
1989-01-05,88.87,89.25,88.25,88.5,400600,4.15799671540881,4.17577592945016,4.12898852407817,4.14068537542117,8562133.26674062,0.0,1.0
1989-01-06,89.0,89.37,88.5,88.87,371200,4.16407907810716,4.1813904180948,4.14068537542117,4.15799671540881,7933759.03298583,0.0,1.0
1989-01-09,90.87,90.87,89.0,89.0,490100,4.25157152615279,4.25157152615279,4.16407907810716,4.16407907810716,10475041.2232391,0.0,1.0
1989-01-10,89.62,90.75,89.62,90.75,466200,4.1930872694378,4.24595703750815,4.1930872694378,4.24595703750815,9964219.9923976,0.0,1.0
1989-01-11,90.12,90.25,89.5,89.62,448200,4.21648097212379,4.22256333482215,4.18747278079316,4.1930872694378,9579501.07377223,0.0,1.0
1989-01-12,92.0,92.12,90.0,90.12,1184000,4.30444129422314,4.31005578286778,4.21086648347915,4.21648097212379,25305955.5362479,0.0,1.0
1989-01-13,92.25,92.75,91.87,92.0,592500,4.31613814556613,4.33953184825213,4.29835893152478,4.30444129422314,12663664.4047524,0.0,1.0
1989-01-16,91.5,92.5,91.37,92.25,384800,4.28104759153714,4.32783499690913,4.27496522883878,4.31613814556613,8224435.54928057,0.0,1.0
1989-01-17,90.75,91.37,90.5,91.37,396900,4.24595703750815,4.27496522883878,4.23426018616515,4.27496522883878,8483052.15568985,0.0,1.0
1989-01-18,93.75,93.75,90.75,90.75,992500,4.38631925362412,4.38631925362412,4.24595703750815,4.24595703750815,21212973.7075389,0.0,1.0
1989-01-19,93.62,94.75,93.37,93.75,988400,4.38023689092576,4.43310665899611,4.36854003958276,4.38631925362412,21125343.2871853,0.0,1.0
1989-01-20,94.37,94.37,93.62,93.62,546400,4.41532744495475,4.41532744495475,4.38023689092576,4.38023689092576,11678356.5076063,0.0,1.0
1989-01-23,93.75,96.0,93.62,94.37,500600,4.38631925362412,4.4915909157111,4.38023689092576,4.41532744495475,10699460.5924372,0.0,1.0
1989-01-24,96.37,96.37,93.5,93.75,877200,4.50890225569874,4.50890225569874,4.37462240228112,4.38631925362412,18748635.3010107,0.0,1.0
1989-01-25,98.5,98.5,95.5,96.37,1349500,4.60855942914108,4.60855942914108,4.4681972130251,4.50890225569874,28843232.2602758,0.0,1.0
1989-01-26,100.0,100.37,97.37,98.5,1573600,4.67874053719906,4.6960518771867,4.55568966107073,4.60855942914108,33632982.7971619,0.0,1.0
1989-01-27,100.12,101.5,99.75,100.0,1872900,4.6843550258437,4.74892164525705,4.66704368585606,4.67874053719906,40030003.4829719,0.0,1.0
1989-01-30,100.5,100.5,99.75,100.12,845700,4.70213423988506,4.70213423988506,4.66704368585606,4.6843550258437,18075377.1934162,0.0,1.0
1989-01-31,101.75,102.0,99.87,100.5,791400,4.76061849660004,4.77231534794304,4.6726581745007,4.70213423988506,16914808.455563,0.0,1.0
1989-02-01,100.5,101.37,100.0,101.37,736500,4.70213423988506,4.74283928255869,4.67874053719906,4.74283928255869,15741415.7537555,0.0,1.0
1989-02-02,101.12,101.12,100.12,100.5,662700,4.73114243121569,4.73114243121569,4.6843550258437,4.70213423988506,14164068.1873915,0.0,1.0
1989-02-03,101.12,102.25,100.75,101.12,609900,4.73114243121569,4.78401219928604,4.71383109122805,4.73114243121569,13035559.3594236,0.0,1.0
1989-02-06,100.62,101.12,100.37,101.12,458100,4.7077487285297,4.73114243121569,4.6960518771867,4.73114243121569,9791096.47901617,0.0,1.0
1989-02-07,100.75,101.62,100.25,100.62,826900,4.71383109122805,4.75453613390169,4.69043738854206,4.7077487285297,17673559.6561853,0.0,1.0
1989-02-08,101.12,101.5,100.75,100.75,499800,4.73114243121569,4.74892164525705,4.71383109122805,4.71383109122805,10682361.9738317,0.0,1.0
1989-02-09,98.87,100.0,98.75,100.0,683500,4.6749975447693,4.7284287900974,4.66932343022118,4.7284287900974,14455118.8215297,1.05,1.0
1989-02-10,96.25,98.87,96.25,98.87,951800,4.55111271046875,4.6749975447693,4.55111271046875,4.6749975447693,20129308.1116781,0.0,1.0
1989-02-13,96.25,97.12,95.75,96.25,793700,4.55111271046875,4.5922500409426,4.52747056651826,4.55111271046875,16785702.7193096,0.0,1.0
1989-02-14,96.37,97.25,96.25,96.25,1126200,4.55678682501687,4.59839699836972,4.55111271046875,4.55111271046875,23817636.8936456,0.0,1.0
1989-02-15,97.75,97.75,96.37,96.37,477400,4.62203914232021,4.62203914232021,4.55678682501687,4.55678682501687,10096377.0671519,0.0,1.0
1989-02-16,97.87,98.62,97.75,97.75,506000,4.62771325686833,4.66317647279406,4.62203914232021,4.62203914232021,10701229.1495158,0.0,1.0
1989-02-17,98.75,99.5,97.75,97.87,891100,4.66932343022118,4.70478664614691,4.62203914232021,4.62771325686833,18845583.5872204,0.0,1.0
1989-02-21,99.87,99.87,98.37,98.75,450600,4.72228183267028,4.72228183267028,4.65135540081882,4.66932343022118,9529592.59836326,0.0,1.0
1989-02-22,97.62,99.75,97.5,99.75,599400,4.61589218489308,4.71660771812216,4.61021807034497,4.71660771812216,12676515.3205924,0.0,1.0
1989-02-23,97.12,97.62,96.5,97.62,535900,4.5922500409426,4.61589218489308,4.56293378244399,4.61589218489308,11333574.5083508,0.0,1.0
1989-02-24,95.0,97.37,95.0,97.12,563600,4.49200735059253,4.60407111291784,4.49200735059253,4.5922500409426,11919392.7839271,0.0,1.0
1989-02-27,94.25,95.5,94.25,95.0,682400,4.4565441346668,4.51564949454302,4.4565441346668,4.49200735059253,14431855.2799004,0.0,1.0
1989-02-28,94.87,95.25,94.37,94.37,521900,4.48586039316541,4.50382842256778,4.46221824921492,4.46221824921492,11037493.0694314,0.0,1.0
1989-03-01,94.37,95.62,94.37,94.87,615200,4.46221824921492,4.52132360909114,4.46221824921492,4.48586039316541,13010664.3730872,0.0,1.0
1989-03-02,94.75,95.37,94.12,94.37,519600,4.48018627861729,4.50950253711589,4.45039717723968,4.46221824921492,10988851.1187518,0.0,1.0
1989-03-03,95.62,95.62,94.5,94.75,437200,4.52132360909114,4.52132360909114,4.46836520664205,4.48018627861729,9246200.36396897,0.0,1.0
1989-03-06,97.75,97.87,96.0,96.0,565000,4.62203914232021,4.62771325686833,4.53929163849351,4.53929163849351,11949000.927819,0.0,1.0
1989-03-07,99.5,100.12,98.0,98.0,880600,4.70478664614691,4.73410290464552,4.63386021429545,4.63386021429545,18623522.5080309,0.0,1.0
1989-03-08,99.75,100.37,99.12,99.5,456300,4.71660771812216,4.74592397662076,4.68681861674454,4.70478664614691,9650140.04135189,0.0,1.0
1989-03-09,99.5,100.12,99.5,99.75,252200,4.70478664614691,4.73410290464552,4.70478664614691,4.71660771812216,5333695.63539108,0.0,1.0
1989-03-10,98.12,98.87,97.25,98.87,717800,4.63953432884357,4.6749975447693,4.59839699836972,4.6749975447693,15180518.3468823,0.0,1.0
1989-03-13,99.37,99.75,98.12,98.12,446300,4.69863968871979,4.71660771812216,4.63953432884357,4.63953432884357,9438653.29926659,0.0,1.0
1989-03-14,99.37,99.87,99.0,99.37,406900,4.69863968871979,4.72228183267028,4.68114450219643,4.69863968871979,8605395.53545054,0.0,1.0
1989-03-15,101.5,101.62,99.75,99.75,866700,4.79935522194886,4.80502933649698,4.71660771812216,4.71660771812216,18329555.9365323,0.0,1.0
1989-03-16,104.5,105.0,102.25,102.25,922000,4.94120808565179,4.96485022960227,4.83481843787459,4.83481843787459,19499077.6202639,0.0,1.0
1989-03-17,101.5,102.25,100.25,102.25,1425800,4.79935522194886,4.83481843787459,4.74024986207265,4.83481843787459,30153779.686521,0.0,1.0
1989-03-20,100.62,101.25,100.25,101.25,562000,4.75774504859601,4.78753414997362,4.74024986207265,4.78753414997362,11885554.9051934,0.0,1.0
1989-03-21,101.25,102.12,100.62,100.62,500800,4.78753414997362,4.82867148044747,4.75774504859601,4.75774504859601,10591256.0436314,0.0,1.0
1989-03-22,101.12,101.75,100.5,101.25,477700,4.78138719254649,4.81117629392411,4.75207093404789,4.78753414997362,10102721.6694144,0.0,1.0
1989-03-23,100.0,102.0,99.75,101.12,594900,4.7284287900974,4.82299736589935,4.71660771812216,4.78138719254649,12581346.286654,0.0,1.0
1989-03-27,101.25,101.37,99.62,100.0,327000,4.78753414997362,4.79320826452174,4.71046076069503,4.7284287900974,6915616.46618906,0.0,1.0
1989-03-28,102.25,103.25,101.75,101.75,559200,4.83481843787459,4.88210272577557,4.81117629392411,4.81117629392411,11826338.6174096,0.0,1.0
1989-03-29,101.37,102.75,101.37,102.25,377900,4.79320826452174,4.85846058182508,4.79320826452174,4.83481843787459,7992083.98340319,0.0,1.0
1989-03-30,102.75,103.12,101.62,101.62,699600,4.85846058182508,4.87595576834844,4.80502933649698,4.80502933649698,14795612.4762871,0.0,1.0
1989-03-31,102.25,103.25,102.25,102.75,338000,4.83481843787459,4.88210272577557,4.83481843787459,4.85846058182508,7148251.88248288,0.0,1.0
1989-04-03,102.87,103.37,102.12,102.25,438000,4.8641346963732,4.88777684032368,4.82867148044747,4.83481843787459,9263119.3033358,0.0,1.0
1989-04-04,102.75,102.75,102.12,102.75,224900,4.85846058182508,4.85846058182508,4.82867148044747,4.85846058182508,4756336.82949822,0.0,1.0
1989-04-05,104.62,104.62,101.75,102.75,655800,4.9468822001999,4.9468822001999,4.81117629392411,4.85846058182508,13869300.5459535,0.0,1.0
1989-04-06,103.37,104.62,103.0,104.62,613300,4.88777684032368,4.9468822001999,4.87028165380032,4.9468822001999,12970481.892091,0.0,1.0
1989-04-07,103.75,104.12,103.37,103.37,765900,4.90574486972606,4.92324005624942,4.88777684032368,4.88777684032368,16197769.5763125,0.0,1.0
1989-04-10,103.37,103.87,103.25,103.75,220300,4.88777684032368,4.91141898427417,4.88210272577557,4.90574486972606,4659052.92813899,0.0,1.0
1989-04-11,103.37,104.0,103.37,103.37,395200,4.88777684032368,4.9175659417013,4.88777684032368,4.88777684032368,8357956.04721076,0.0,1.0
1989-04-12,104.62,104.62,103.62,103.62,571900,4.9468822001999,4.9468822001999,4.89959791229893,4.89959791229893,12094926.7798579,0.0,1.0
1989-04-13,104.0,104.62,104.0,104.62,383300,4.9175659417013,4.9468822001999,4.9175659417013,4.9468822001999,8106286.82412925,0.0,1.0
1989-04-14,106.5,106.75,105.5,105.5,567200,5.03577666145373,5.04759773342898,4.98849237355276,4.98849237355276,11995528.0110778,0.0,1.0
1989-04-17,106.5,106.87,105.75,106.5,363200,5.03577666145373,5.05327184797709,5.000313445528,5.03577666145373,7681198.47253782,0.0,1.0
1989-04-18,108.5,108.5,107.25,107.25,591000,5.13034523725568,5.13034523725568,5.07123987737946,5.07123987737946,12498866.4572408,0.0,1.0
1989-04-19,109.37,109.62,108.25,108.5,665300,5.17148256772953,5.18330363970477,5.11852416528044,5.13034523725568,14070212.9509345,0.0,1.0
1989-04-20,109.75,110.75,109.37,109.37,634600,5.1894505971319,5.23673488503287,5.17148256772953,5.17148256772953,13420948.6527326,0.0,1.0
1989-04-21,111.0,111.5,109.37,109.75,981500,5.24855595700812,5.2721981009586,5.17148256772953,5.1894505971319,20757423.7356714,0.0,1.0
1989-04-24,112.5,112.5,110.5,111.0,3126700,5.31948238885958,5.31948238885958,5.22491381305763,5.24855595700812,66125559.6478083,0.0,1.0
1989-04-25,110.5,113.25,110.25,112.5,4283600,5.22491381305763,5.35494560478531,5.21309274108239,5.31948238885958,90592460.8396558,0.0,1.0
1989-04-26,111.0,111.75,110.25,110.5,622900,5.24855595700812,5.28401917293385,5.21309274108239,5.22491381305763,13173509.1644928,0.0,1.0
1989-04-27,110.12,111.12,109.87,111.0,704100,5.20694578365526,5.25423007155623,5.19512471168002,5.24855595700812,14890781.5102254,0.0,1.0
1989-04-28,110.0,110.25,109.62,110.12,457600,5.20127166910714,5.21309274108239,5.18330363970477,5.20694578365526,9677633.31782298,0.0,1.0
1989-05-01,109.25,109.5,109.0,109.5,328000,5.16580845318141,5.17762952515666,5.15398738120617,5.17762952515666,6936765.14039759,0.0,1.0
1989-05-02,109.12,109.62,108.75,109.25,335100,5.15966149575429,5.18330363970477,5.14216630923092,5.16580845318141,7086920.72727814,0.0,1.0
1989-05-03,108.62,109.37,108.62,109.12,293600,5.1360193518038,5.17148256772953,5.1360193518038,5.15966149575429,6209250.74762418,0.0,1.0
1989-05-04,108.75,108.75,108.12,108.62,310100,5.14216630923092,5.14216630923092,5.11237720785331,5.1360193518038,6558203.87206492,0.0,1.0
1989-05-05,107.75,110.25,107.75,108.75,456600,5.09488202132995,5.21309274108239,5.09488202132995,5.14216630923092,9656484.64361445,0.0,1.0
1989-05-08,107.12,107.87,106.37,107.75,508000,5.06509291995234,5.10055613587807,5.02962970402661,5.09488202132995,10743526.4979328,0.0,1.0
1989-05-09,106.87,106.87,105.62,106.87,472500,5.10292035027312,5.10292035027312,5.04323427899173,5.10292035027312,9895524.82379964,1.05,1.0
1989-05-10,106.62,107.25,106.0,106.87,603700,5.09098313601684,5.12106491594266,5.06137884466127,5.10292035027312,12643234.5738155,0.0,1.0
1989-05-11,107.37,107.75,106.62,106.62,380700,5.12679477878567,5.14493934445521,5.09098313601684,5.09098313601684,7972965.71517571,0.0,1.0
1989-05-12,110.25,110.5,109.5,109.5,647500,5.26431148701798,5.27624870127425,5.22849984424915,5.22849984424915,13560534.0177995,0.0,1.0
1989-05-15,110.62,110.62,109.62,110.25,686900,5.28197856411727,5.28197856411727,5.23422970709216,5.26431148701798,14385684.6591915,0.0,1.0
1989-05-16,110.12,110.87,110.0,110.62,579300,5.25810413560471,5.29391577837354,5.2523742727617,5.28197856411727,12132227.5776236,0.0,1.0
1989-05-17,110.87,111.37,110.12,110.12,506600,5.29391577837354,5.3177902068861,5.25810413560471,5.25810413560471,10609678.0438876,0.0,1.0
1989-05-18,110.62,110.87,110.25,110.87,545700,5.28197856411727,5.29391577837354,5.26431148701798,5.29391577837354,11428545.8123756,0.0,1.0
1989-05-19,112.87,112.87,110.62,110.62,1913900,5.38941349242376,5.38941349242376,5.28197856411727,5.28197856411727,40082634.8365505,0.0,1.0
1989-05-22,112.37,113.25,111.87,112.87,733200,5.3655390639112,5.4075580580933,5.34166463539865,5.38941349242376,15355341.3773755,0.0,1.0
1989-05-23,112.75,113.0,111.75,112.37,436500,5.38368362958074,5.39562084383702,5.33593477255564,5.3655390639112,9141580.07531967,0.0,1.0
1989-05-24,112.12,112.37,111.75,112.37,440000,5.35360184965493,5.3655390639112,5.33593477255564,5.3655390639112,9214880.25919966,0.0,1.0
1989-05-25,110.75,112.25,110.5,112.12,366100,5.28818591553053,5.35980920106819,5.27624870127425,5.35360184965493,7667199.23384772,0.0,1.0
1989-05-26,111.5,111.75,110.5,110.75,316600,5.32399755829936,5.33593477255564,5.27624870127425,5.28818591553053,6630525.20468776,0.0,1.0
1989-05-30,110.62,112.37,110.0,111.5,509100,5.28197856411727,5.3655390639112,5.2523742727617,5.32399755829936,10662035.3180876,0.0,1.0
1989-05-31,110.25,111.37,110.12,110.62,486100,5.26431148701798,5.3177902068861,5.25810413560471,5.28197856411727,10180348.3954476,0.0,1.0
1989-06-01,111.0,111.0,110.12,110.25,277500,5.30012312978681,5.30012312978681,5.25810413560471,5.26431148701798,5811657.43619979,0.0,1.0
1989-06-02,110.87,111.25,110.5,111.0,492400,5.29391577837354,5.31206034404308,5.27624870127425,5.30012312978681,10312288.7264316,0.0,1.0
1989-06-05,109.0,110.87,109.0,110.87,354600,5.20462541573659,5.29391577837354,5.20462541573659,5.29391577837354,7426355.77252774,0.0,1.0
1989-06-06,108.75,109.87,108.62,109.0,561300,5.19268820148032,5.24616692134844,5.18648085006705,5.20462541573659,11755255.2033836,0.0,1.0
1989-06-07,109.87,109.87,109.37,109.37,328900,5.24616692134844,5.24616692134844,5.22229249283588,5.22229249283588,6888122.99375175,0.0,1.0
1989-06-08,110.0,110.25,109.62,109.87,310600,5.2523742727617,5.26431148701798,5.23422970709216,5.24616692134844,6504867.74660777,0.0,1.0
1989-06-09,110.75,111.0,109.75,110.0,437500,5.28818591553053,5.30012312978681,5.24043705850542,5.2523742727617,9162522.98499967,0.0,1.0
1989-06-12,110.62,111.12,110.25,110.75,365600,5.28197856411727,5.30585299262982,5.26431148701798,5.28818591553053,7656727.77900772,0.0,1.0
1989-06-13,110.12,111.12,110.12,110.62,426900,5.25810413560471,5.30585299262982,5.25810413560471,5.28197856411727,8940528.14239168,0.0,1.0
1989-06-14,110.75,111.12,110.37,110.37,452500,5.28818591553053,5.30585299262982,5.27004134986099,5.27004134986099,9476666.63019966,0.0,1.0
1989-06-15,109.62,110.5,109.25,110.5,586300,5.23422970709216,5.27624870127425,5.21656262999287,5.27624870127425,12278827.9453836,0.0,1.0
1989-06-16,109.87,110.12,108.75,109.62,1001700,5.24616692134844,5.25810413560471,5.19268820148032,5.23422970709216,20978512.6264552,0.0,1.0
1989-06-19,110.25,110.5,109.75,109.87,336900,5.26431148701798,5.27624870127425,5.24043705850542,5.24616692134844,7055666.27119174,0.0,1.0
1989-06-20,110.0,110.62,109.87,110.25,326000,5.2523742727617,5.28197856411727,5.24616692134844,5.26431148701798,6827388.55567975,0.0,1.0
1989-06-21,109.5,110.25,109.25,110.0,437500,5.22849984424915,5.26431148701798,5.21656262999287,5.2523742727617,9162522.98499966,0.0,1.0
1989-06-22,109.87,110.0,109.12,109.5,282200,5.24616692134844,5.2523742727617,5.21035527857961,5.22849984424915,5910089.11169578,0.0,1.0
1989-06-23,111.12,111.37,110.12,110.12,345600,5.30585299262982,5.3177902068861,5.25810413560471,5.25810413560471,7237869.58540774,0.0,1.0
1989-06-26,111.12,111.62,110.87,111.12,304200,5.30585299262982,5.32972742114237,5.29391577837354,5.30585299262982,6370833.12465577,0.0,1.0
1989-06-27,112.25,112.87,111.37,111.37,518700,5.35980920106819,5.38941349242376,5.3177902068861,5.3177902068861,10863087.2510156,0.0,1.0
1989-06-28,111.75,112.87,111.0,112.25,543000,5.33593477255564,5.38941349242376,5.30012312978681,5.35980920106819,11371999.9562396,0.0,1.0
1989-06-29,110.25,111.37,109.87,111.37,448300,5.26431148701798,5.3177902068861,5.24616692134844,5.3177902068861,9388706.40954366,0.0,1.0
1989-06-30,108.75,110.37,108.25,110.25,526000,5.19268820148032,5.27004134986099,5.16881377296776,5.26431148701798,11015970.4916796,0.0,1.0
1989-07-03,109.12,109.37,108.5,108.75,229100,5.21035527857961,5.22229249283588,5.18075098722404,5.19268820148032,4798020.60768782,0.0,1.0
1989-07-05,108.87,109.25,108.37,109.12,533600,5.19841806432333,5.21656262999287,5.17454363581078,5.21035527857961,11175136.6052476,0.0,1.0
1989-07-06,110.0,110.0,109.25,109.25,404500,5.2523742727617,5.2523742727617,5.21656262999287,5.21656262999287,8471406.96555969,0.0,1.0
1989-07-07,110.62,111.62,109.75,110.0,336600,5.28197856411727,5.32972742114237,5.24043705850542,5.2523742727617,7049383.39828774,0.0,1.0
1989-07-10,110.87,111.0,110.12,110.62,279100,5.29391577837354,5.30012312978681,5.25810413560471,5.28197856411727,5845166.09168779,0.0,1.0
1989-07-11,111.0,111.75,110.75,110.87,369500,5.30012312978681,5.33593477255564,5.28818591553053,5.29391577837354,7738405.12675972,0.0,1.0
1989-07-12,111.75,112.37,110.62,111.0,323400,5.33593477255564,5.3655390639112,5.28197856411727,5.30012312978681,6772936.99051175,0.0,1.0
1989-07-13,112.5,113.87,111.5,111.75,655800,5.37174641532447,5.43716234944886,5.32399755829936,5.33593477255564,13734360.1681435,0.0,1.0
1989-07-14,112.25,112.87,111.25,112.5,749600,5.35980920106819,5.38941349242376,5.31206034404308,5.37174641532447,15698805.0961274,0.0,1.0
1989-07-17,112.5,113.0,112.12,112.25,336500,5.37174641532447,5.39562084383702,5.35360184965493,5.35980920106819,7047289.10731974,0.0,1.0
1989-07-18,112.75,112.75,112.12,112.5,224200,5.38368362958074,5.38368362958074,5.35360184965493,5.37174641532447,4695400.35025583,0.0,1.0
1989-07-19,114.62,114.75,113.0,113.0,567200,5.47297399221769,5.47918134363095,5.39562084383702,5.39562084383702,11878818.3704956,0.0,1.0
1989-07-20,113.87,115.25,113.62,114.62,616900,5.43716234944886,5.50305577214351,5.42522513519258,5.47297399221769,12919680.9815915,0.0,1.0
1989-07-21,115.75,115.75,113.5,113.87,902800,5.52693020065606,5.52693020065606,5.41949527234957,5.43716234944886,18907258.8591033,0.0,1.0
1989-07-24,115.25,116.37,115.0,115.75,404100,5.50305577214351,5.55653449201163,5.49111855788723,5.52693020065606,8463029.80168769,0.0,1.0
1989-07-25,114.62,116.37,113.87,115.25,502300,5.47297399221769,5.55653449201163,5.43716234944886,5.50305577214351,10519623.5322636,0.0,1.0
1989-07-26,115.0,115.37,112.87,114.62,519300,5.49111855788723,5.50878563498652,5.38941349242376,5.47297399221769,10875652.9968236,0.0,1.0
1989-07-27,115.0,116.25,114.62,115.0,685900,5.49111855788723,5.55080462916861,5.47297399221769,5.49111855788723,14364741.7495115,0.0,1.0
1989-07-28,114.87,120.0,114.62,115.0,370800,5.48491120647397,5.72986284301276,5.47297399221769,5.49111855788723,7765630.90934372,0.0,1.0
1989-07-31,113.75,115.25,113.37,114.87,842500,5.43143248660585,5.50305577214351,5.41328792093631,5.48491120647397,17644401.4053994,0.0,1.0
1989-08-01,112.12,113.75,111.75,113.75,769200,5.35360184965493,5.43143248660585,5.33593477255564,5.43143248660585,16109286.1258554,0.0,1.0
1989-08-02,114.12,114.75,111.62,112.12,1017600,5.44909956370514,5.47918134363095,5.32972742114237,5.35360184965493,21311504.8903672,0.0,1.0
1989-08-03,114.75,115.37,114.12,114.12,429200,5.47918134363095,5.50878563498652,5.44909956370514,5.44909956370514,8988696.83465568,0.0,1.0
1989-08-04,114.25,115.37,114.0,114.75,429500,5.4553069151184,5.50878563498652,5.44336970086213,5.47918134363095,8994979.70755968,0.0,1.0
1989-08-07,119.5,119.62,114.62,114.62,653100,5.70598841450021,5.71171827734322,5.47297399221769,5.47297399221769,13677814.3120075,0.0,1.0
1989-08-08,119.25,119.87,118.5,119.5,579000,5.69405120024393,5.7236554915995,5.6582395574751,5.70598841450021,12125944.7047196,0.0,1.0
1989-08-09,118.0,118.75,117.25,118.75,524000,5.68450142883891,5.72063173453069,5.64837112314714,5.72063173453069,10877295.1812996,1.05,1.0
1989-08-10,118.37,118.37,117.37,118.0,385100,5.70232571298019,5.70232571298019,5.65415197205782,5.68450142883891,7993981.63037874,0.0,1.0
1989-08-11,116.0,119.0,115.37,118.37,706700,5.58815394699418,5.73267516976128,5.5578044902131,5.70232571298019,14669817.7569168,0.0,1.0
1989-08-14,117.37,117.87,116.0,116.0,552700,5.65415197205782,5.67823884251901,5.58815394699418,5.58815394699418,11473055.4326417,0.0,1.0
1989-08-15,117.62,118.0,117.5,117.5,341700,5.66619540728841,5.68450142883891,5.66041455837773,5.66041455837773,7093075.88444669,0.0,1.0
1989-08-16,117.5,118.5,117.5,117.62,324900,5.66041455837773,5.70858829930009,5.66041455837773,5.66619540728841,6744338.17634395,0.0,1.0
1989-08-17,117.62,118.25,116.87,117.5,433100,5.66619540728841,5.6965448640695,5.63006510159664,5.66041455837773,8990375.08210085,0.0,1.0
1989-08-18,117.75,118.37,117.25,117.62,577800,5.67245799360832,5.70232571298019,5.64837112314714,5.66619540728841,11994086.1751048,0.0,1.0
1989-08-21,116.62,118.0,116.62,117.75,400600,5.61802166636605,5.68450142883891,5.61802166636605,5.67245799360832,8315733.68249734,0.0,1.0
1989-08-22,115.75,116.5,115.5,116.5,450600,5.57611051176359,5.61224081745537,5.564067076533,5.61224081745537,9353643.5280412,0.0,1.0
1989-08-23,117.5,117.5,115.75,115.75,329900,5.66041455837773,5.66041455837773,5.57611051176359,5.57611051176359,6848129.16089833,0.0,1.0
1989-08-24,120.12,120.75,117.75,117.75,716700,5.78662975959432,5.81697921637541,5.67245799360832,5.67245799360832,14877399.7260256,0.0,1.0
1989-08-25,118.75,120.25,118.25,120.12,455300,5.72063173453069,5.79289234591423,5.6965448640695,5.78662975959432,9451207.05352231,0.0,1.0
1989-08-28,119.62,119.62,118.12,118.75,221000,5.76254288913314,5.76254288913314,5.6902822777496,5.72063173453069,4587561.51730383,0.0,1.0
1989-08-29,119.0,119.75,117.87,119.62,431100,5.73267516976128,5.76880547545305,5.67823884251901,5.76254288913314,8948858.68827908,0.0,1.0
1989-08-30,118.12,118.87,117.75,118.87,352700,5.6902822777496,5.72641258344137,5.67245799360832,5.72641258344137,7321416.05046633,0.0,1.0
1989-08-31,117.87,118.37,117.87,118.12,240600,5.67823884251901,5.70232571298019,5.67823884251901,5.6902822777496,4994422.17675701,0.0,1.0
1989-09-01,119.5,120.0,117.75,117.87,286800,5.75676204022246,5.78084891068364,5.67245799360832,5.67823884251901,5953450.87403953,0.0,1.0
1989-09-05,119.0,120.37,119.0,119.5,406000,5.73267516976128,5.79867319482491,5.73267516976128,5.75676204022246,8427827.94581607,0.0,1.0
1989-09-06,118.0,119.25,118.0,119.0,337100,5.68450142883891,5.74471860499187,5.68450142883891,5.73267516976128,6997588.17865665,0.0,1.0
1989-09-07,117.12,118.62,117.12,118.0,296600,5.64210853682723,5.71436914821078,5.64210853682723,5.68450142883891,6156881.20376613,0.0,1.0
1989-09-08,116.25,117.37,115.87,117.12,390200,5.60019738222478,5.65415197205782,5.58189136067428,5.64210853682723,8099848.43462421,0.0,1.0
1989-09-11,118.25,118.5,116.12,116.25,316800,5.6965448640695,5.70858829930009,5.59393479590487,5.60019738222478,6576196.78136585,0.0,1.0
1989-09-12,117.62,118.25,117.5,118.25,287700,5.66619540728841,5.6965448640695,5.66041455837773,5.6965448640695,5972133.25125933,0.0,1.0
1989-09-13,116.5,117.75,116.5,117.62,298100,5.61224081745537,5.67245799360832,5.61224081745537,5.66619540728841,6188018.49913244,0.0,1.0
1989-09-14,116.12,116.75,115.87,116.5,375200,5.59393479590487,5.62428425268596,5.58189136067428,5.61224081745537,7788475.48096106,0.0,1.0
1989-09-15,116.62,117.0,115.25,116.12,940000,5.61802166636605,5.63632768791655,5.55202364130241,5.59393479590487,19512705.0962244,0.0,1.0
1989-09-18,116.25,116.5,115.87,116.5,322100,5.60019738222478,5.61224081745537,5.58189136067428,5.61224081745537,6686215.22499349,0.0,1.0
1989-09-19,117.0,117.75,116.5,116.5,269200,5.63632768791655,5.67245799360832,5.61224081745537,5.61224081745537,5588106.6084081,0.0,1.0
1989-09-20,118.25,118.62,117.0,117.0,400000,5.6965448640695,5.71436914821078,5.63632768791655,5.63632768791655,8303278.76435082,0.0,1.0
1989-09-21,117.37,119.0,117.25,118.25,269300,5.65415197205782,5.73267516976128,5.64837112314714,5.6965448640695,5590182.42809919,0.0,1.0
1989-09-22,118.0,118.62,117.5,117.5,273400,5.68450142883891,5.71436914821078,5.66041455837773,5.66041455837773,5675291.03543378,0.0,1.0
1989-09-25,118.25,118.62,117.75,118.0,292000,5.6965448640695,5.71436914821078,5.67245799360832,5.68450142883891,6061393.4979761,0.0,1.0
1989-09-26,117.25,119.0,117.12,118.25,384700,5.64837112314714,5.73267516976128,5.64210853682723,5.6965448640695,7985678.3516144,0.0,1.0
1989-09-27,118.12,118.25,116.5,117.25,451100,5.6902822777496,5.6965448640695,5.61224081745537,5.64837112314714,9364022.62649662,0.0,1.0
1989-09-28,118.37,119.25,118.0,118.12,365400,5.70232571298019,5.74471860499187,5.68450142883891,5.6902822777496,7585045.15123446,0.0,1.0
1989-09-29,119.75,120.25,118.37,118.37,352600,5.76880547545305,5.79289234591423,5.70232571298019,5.70232571298019,7319340.23077524,0.0,1.0
1989-10-02,122.0,122.5,119.12,119.75,512500,5.87719639252837,5.90128326298955,5.73845601867196,5.76880547545305,10638575.9168245,0.0,1.0
1989-10-03,123.25,123.37,122.37,122.37,603100,5.93741356868132,5.94319441759201,5.89502067666964,5.89502067666964,12519268.5569499,0.0,1.0
1989-10-04,122.12,123.12,121.25,123.12,427100,5.88297724143905,5.93115098236141,5.84106608683659,5.93115098236141,8865825.90063558,0.0,1.0
1989-10-05,121.5,122.75,121.0,122.12,366100,5.85310952206718,5.91332669822014,5.829022651606,5.88297724143905,7599575.88907209,0.0,1.0
1989-10-06,120.5,121.75,120.25,121.5,291100,5.80493578114482,5.86515295729778,5.79289234591423,5.85310952206718,6042711.12075631,0.0,1.0
1989-10-09,122.0,122.0,120.5,120.5,258800,5.87719639252837,5.87719639252837,5.80493578114482,5.80493578114482,5372221.36053497,0.0,1.0
1989-10-10,122.0,124.25,121.87,122.0,376200,5.87719639252837,5.98558730960368,5.87093380620846,5.87719639252837,7809233.67787194,0.0,1.0
1989-10-11,120.75,122.12,120.75,122.0,338400,5.81697921637541,5.88297724143905,5.81697921637541,5.87719639252837,7024573.83464079,0.0,1.0
1989-10-12,120.5,120.62,119.87,120.62,450600,5.80493578114482,5.8107166300555,5.77458632436373,5.8107166300555,9353643.52804119,0.0,1.0
1989-10-13,113.0,121.62,112.0,120.5,4876800,5.44363272422709,5.85889037097787,5.39545898330473,5.80493578114482,101233574.694965,0.0,1.0
1989-10-16,116.75,116.75,111.0,113.0,1375100,5.62428425268596,5.62428425268596,5.34728524238237,5.44363272422709,28544596.572147,0.0,1.0
1989-10-17,114.87,115.62,112.0,115.62,4523600,5.53371761975191,5.56984792544369,5.39545898330473,5.56984792544369,93901779.5460434,0.0,1.0
1989-10-18,114.37,115.12,113.75,114.87,1982500,5.50963074929073,5.5457610549825,5.47976302991887,5.53371761975191,41153125.3758137,0.0,1.0
1989-10-19,115.87,117.0,114.62,114.62,486000,5.58189136067428,5.63632768791655,5.52167418452132,5.52167418452132,10088483.6986862,0.0,1.0
1989-10-20,116.0,116.37,115.0,115.87,810700,5.58815394699418,5.60597823113546,5.53998020607182,5.58189136067428,16828670.235648,0.0,1.0
1989-10-23,115.37,116.75,115.37,116.0,287600,5.5578044902131,5.62428425268596,5.5578044902131,5.58815394699418,5970057.43156823,0.0,1.0
1989-10-24,114.87,115.25,110.75,115.25,717100,5.53371761975191,5.55202364130241,5.33524180715178,5.55202364130241,14885703.0047899,0.0,1.0
1989-10-25,117.37,118.5,114.37,114.87,876500,5.65415197205782,5.70858829930009,5.50963074929073,5.53371761975191,18194559.5923837,0.0,1.0
1989-10-26,116.5,117.75,115.5,117.37,607600,5.61224081745537,5.67245799360832,5.564067076533,5.65415197205782,12612680.4430489,0.0,1.0
1989-10-27,114.87,115.75,114.37,115.75,488300,5.53371761975191,5.57611051176359,5.50963074929073,5.57611051176359,10136227.5515813,0.0,1.0
1989-10-30,114.25,115.37,114.0,114.87,320700,5.50384990038005,5.5578044902131,5.49180646514946,5.53371761975191,6657153.74931826,0.0,1.0
1989-10-31,115.0,115.25,114.12,114.25,388100,5.53998020607182,5.55202364130241,5.49758731406014,5.50384990038005,8056256.22111138,0.0,1.0
1989-11-01,115.12,115.37,114.62,115.0,324800,5.5457610549825,5.5578044902131,5.52167418452132,5.53998020607182,6742262.35665287,0.0,1.0
1989-11-02,115.0,115.37,113.5,115.12,268700,5.53998020607182,5.5578044902131,5.46771959468828,5.5457610549825,5577727.50995266,0.0,1.0
1989-11-03,114.62,115.37,114.37,115.0,207400,5.52167418452132,5.5578044902131,5.50963074929073,5.53998020607182,4305250.0393159,0.0,1.0
1989-11-06,113.25,114.5,113.25,114.5,339600,5.45567615945768,5.51589333561064,5.45567615945768,5.51589333561064,7049483.67093385,0.0,1.0
1989-11-07,114.25,114.5,113.25,113.25,319700,5.50384990038005,5.51589333561064,5.45567615945768,5.45567615945768,6636395.55240739,0.0,1.0
1989-11-08,114.87,115.5,114.5,114.5,582500,5.53371761975191,5.564067076533,5.51589333561064,5.51589333561064,12091649.7005859,0.0,1.0
1989-11-09,113.25,113.87,113.12,113.87,189700,5.51348464856452,5.54366884708205,5.50715570371407,5.54366884708205,3896542.09077981,1.2,1.0
1989-11-10,113.62,113.62,112.5,113.25,259900,5.53149779929272,5.53149779929272,5.47697150519654,5.51348464856452,5338488.61040419,0.0,1.0
1989-11-13,114.0,114.25,113.12,113.62,390600,5.5499977919325,5.56216883972182,5.50715570371407,5.53149779929272,8023138.32714072,0.0,1.0
1989-11-14,113.62,113.75,113.12,113.75,362000,5.53149779929272,5.53782674414317,5.50715570371407,5.53782674414317,7435678.63396043,0.0,1.0
1989-11-15,113.75,114.12,113.37,113.62,339400,5.53782674414317,5.55583989487137,5.5193267515034,5.53149779929272,6971462.23305571,0.0,1.0
1989-11-16,114.0,114.37,113.62,113.75,243600,5.5499977919325,5.5680109426607,5.53149779929272,5.53782674414317,5003677.66638883,0.0,1.0
1989-11-17,114.5,114.87,114.0,114.0,454100,5.57433988751115,5.59235303823935,5.5499977919325,5.5499977919325,9327463.17039068,0.0,1.0
1989-11-20,113.75,114.5,113.37,114.5,204500,5.53782674414317,5.57433988751115,5.5193267515034,5.57433988751115,4200542.21172626,0.0,1.0
1989-11-21,114.37,114.37,113.25,113.75,271000,5.5680109426607,5.5680109426607,5.51348464856452,5.53782674414317,5566488.70111402,0.0,1.0
1989-11-22,113.75,114.87,113.25,114.37,199100,5.53782674414317,5.59235303823935,5.51348464856452,5.5680109426607,4089623.24867823,0.0,1.0
1989-11-24,114.12,114.5,113.75,113.75,145600,5.55583989487137,5.57433988751115,5.53782674414317,5.53782674414317,2990703.89255425,0.0,1.0
1989-11-27,113.87,115.0,113.75,114.12,382200,5.54366884708205,5.5986819830898,5.53782674414317,5.55583989487137,7850597.7179549,0.0,1.0
1989-11-28,115.5,115.87,113.0,113.87,562100,5.62302407866845,5.64103722939665,5.5013136007752,5.54366884708205,11545842.4313513,0.0,1.0
1989-11-29,115.0,116.12,115.0,115.5,344100,5.5986819830898,5.65320827718598,5.5986819830898,5.62302407866845,7068002.81200492,0.0,1.0
1989-11-30,116.62,117.0,115.12,115.12,373500,5.67755037276463,5.69605036540441,5.60452408602868,5.60452408602868,7671894.9441553,0.0,1.0
1989-12-01,119.0,119.37,117.0,117.0,489100,5.79341874771901,5.81143189844721,5.69605036540441,5.69605036540441,10046382.3753316,0.0,1.0
1989-12-04,120.0,120.25,118.75,119.0,402000,5.84210293887631,5.85427398666564,5.78124769992969,5.79341874771901,8257300.58246434,0.0,1.0
1989-12-05,119.62,120.37,119.12,120.0,336900,5.82360294623654,5.86011608960452,5.79926085065789,5.84210293887631,6920110.86127422,0.0,1.0
1989-12-06,119.12,119.5,118.87,119.5,324300,5.79926085065789,5.81776084329766,5.78708980286856,5.81776084329766,6661299.94749548,0.0,1.0
1989-12-07,120.75,121.0,118.87,119.12,348700,5.87861608224429,5.89078713003362,5.78708980286856,5.79926085065789,7162489.33608287,0.0,1.0
1989-12-08,120.87,122.25,120.75,120.75,409500,5.88445818518317,5.95164236898024,5.87861608224429,5.87861608224429,8411354.69780882,0.0,1.0
1989-12-11,122.25,122.37,120.37,120.87,353700,5.95164236898024,5.95748447191912,5.86011608960452,5.88445818518317,7265192.07964587,0.0,1.0
1989-12-12,123.12,123.5,122.37,122.37,373500,5.9939976152871,6.01249760792687,5.95748447191912,5.95748447191912,7671894.9441553,0.0,1.0
1989-12-13,124.12,125.25,122.75,123.12,451900,6.0426818064444,6.09769494245215,5.9759844645589,5.9939976152871,9282273.96322297,0.0,1.0
1989-12-14,125.0,126.5,123.12,124.12,424100,6.08552389466283,6.15855018139878,5.9939976152871,6.0426818064444,8711246.70901274,0.0,1.0
1989-12-15,124.5,125.0,121.5,125.0,980100,6.06118179908418,6.08552389466283,5.91512922561227,6.08552389466283,20131791.7932171,0.0,1.0
1989-12-18,122.37,125.25,122.12,124.5,526700,5.95748447191912,6.09769494245215,5.94531342412979,6.06118179908418,10818707.0069253,0.0,1.0
1989-12-19,124.12,124.25,121.62,122.37,518500,6.0426818064444,6.04901075129485,5.92097132855114,5.95748447191912,10650274.507482,0.0,1.0
1989-12-20,124.75,125.87,124.37,124.37,400300,6.0733528468735,6.12787914096968,6.05485285423373,6.05485285423373,8222381.64965292,0.0,1.0
1989-12-21,124.0,125.37,124.0,124.75,307600,6.03683970350552,6.10353704539103,6.03683970350552,6.0733528468735,6318272.7839951,0.0,1.0
1989-12-22,124.0,124.0,123.37,124.0,216800,6.03683970350552,6.03683970350552,6.00616866307642,6.03683970350552,4453190.96089122,0.0,1.0
1989-12-26,122.5,124.25,122.5,124.0,236000,5.96381341676957,6.04901075129485,5.96381341676957,6.03683970350552,4847569.49617309,0.0,1.0
1989-12-27,123.5,124.25,122.25,122.5,239000,6.01249760792687,6.04901075129485,5.95164236898024,5.96381341676957,4909191.14231089,0.0,1.0
1989-12-28,123.25,123.62,122.75,123.5,283200,6.00032656013755,6.01833971086575,5.9759844645589,6.01249760792687,5817083.39540771,0.0,1.0
1989-12-29,123.0,124.12,123.0,123.25,194200,5.98815551234822,6.0426818064444,5.98815551234822,6.00032656013755,3988974.5599865,0.0,1.0
1990-01-02,125.1,125.4,122.49,123.0,416200,6.09039231377856,6.10499757112575,5.963326574858,5.98815551234822,8548976.37418322,0.0,1.0
1990-01-03,125.25,125.85,124.35,125.01,443000,6.09769494245215,6.12690545714653,6.05387917041058,6.0860107365744,9099463.07968085,0.0,1.0
1990-01-04,125.1,125.49,123.51,125.01,342100,6.09039231377856,6.1093791483299,6.01298444983845,6.0860107365744,7026921.71457972,0.0,1.0
1990-01-05,124.14,125.64,123.99,125.01,586200,6.04365549026755,6.1166817770035,6.03635286159395,6.0860107365744,12040869.6553249,0.0,1.0
1990-01-08,124.89,125.4,123.99,123.99,346900,6.08016863363552,6.10499757112575,6.03635286159395,6.03635286159395,7125516.3484002,0.0,1.0
1990-01-09,125.49,126.9,124.74,125.01,518900,6.1093791483299,6.1780238578617,6.07286600496193,6.0860107365744,10658490.726967,0.0,1.0
1990-01-10,124.35,125.85,124.26,125.01,413000,6.05387917041058,6.12690545714653,6.04949759320642,6.0860107365744,8483246.61830291,0.0,1.0
1990-01-11,125.85,126.24,124.74,124.74,264400,6.12690545714653,6.14589229169788,6.07286600496193,6.07286600496193,5430921.07961088,0.0,1.0
1990-01-12,123.24,124.74,123.24,123.99,448400,5.99983971822597,6.07286600496193,5.99983971822597,6.03635286159395,9210382.04272888,0.0,1.0
1990-01-15,122.64,123.6,122.49,123.0,350100,5.97062920353159,6.0173660270426,5.963326574858,5.98815551234822,7191246.10428051,0.0,1.0
1990-01-16,123.24,123.75,121.65,121.74,437000,5.99983971822597,6.0246686557162,5.92243185428586,5.92681343149002,8976219.78740527,0.0,1.0
1990-01-17,121.65,125.01,121.35,123.39,797800,5.92243185428586,6.0860107365744,5.90782659693867,6.00714234689957,16387249.7629106,0.0,1.0
1990-01-18,122.49,122.49,120.39,120.6,579200,5.963326574858,5.963326574858,5.86108977342766,5.87131345357069,11897085.8143367,0.0,1.0
1990-01-19,123.99,123.99,122.76,122.76,744800,6.03635286159395,6.03635286159395,5.97647130647047,5.97647130647047,15298600.6811429,0.0,1.0
1990-01-22,39.88,41.75,39.88,41.38,2257800,5.82457663005968,6.09769494245215,5.82457663005968,6.04365549026755,15458816.9611012,0.0,3.0
1990-01-23,40.5,40.88,40.13,40.25,911100,5.91512922561227,5.97062920353159,5.86108977342766,5.87861608224429,6238164.64401597,0.0,1.0
1990-01-24,39.38,39.88,38.25,39.75,1597600,5.75155034332373,5.82457663005968,5.58651093530047,5.80558979550834,10938526.8744154,0.0,1.0
1990-01-25,37.38,39.38,36.88,39.25,3070200,5.45944519637992,5.75155034332373,5.38641890964396,5.73256350877238,21021197.5524726,0.0,1.0
1990-01-26,37.38,37.75,36.25,37.38,1689800,5.45944519637992,5.51348464856452,5.29440578835666,5.45944519637992,11569806.4048493,0.0,1.0
1990-01-29,37.38,38.25,36.63,37.63,1141600,5.45944519637992,5.58651093530047,5.34990576627598,5.49595833974789,7816363.47010056,0.0,1.0
1990-01-30,37.5,37.88,37.0,37.13,1141100,5.47697150519654,5.53247148311587,5.40394521846059,5.42293205301194,7812940.04531514,0.0,1.0
1990-01-31,37.88,38.38,37.63,37.88,1078000,5.53247148311587,5.60549776985182,5.49595833974789,5.53247148311587,7380903.83739349,0.0,1.0
1990-02-01,37.5,38.25,37.25,38.13,1059200,5.47697150519654,5.58651093530047,5.44045836182857,5.56898462648385,7252183.06546122,0.0,1.0
1990-02-02,37.38,37.75,37.13,37.5,797100,5.45944519637992,5.51348464856452,5.42293205301194,5.47697150519654,5457623.79293725,0.0,1.0
1990-02-05,37.38,37.63,37.25,37.25,654600,5.45944519637992,5.49595833974789,5.44045836182857,5.44045836182857,4481947.72908885,0.0,1.0
1990-02-06,37.38,37.5,37.0,37.38,758100,5.45944519637992,5.47697150519654,5.40394521846059,5.45944519637992,5190596.65967347,0.0,1.0
1990-02-07,38.63,38.75,37.0,37.25,1037300,5.6420109132198,5.65953722203643,5.40394521846059,5.44045836182857,7102237.05985925,0.0,1.0
1990-02-08,38.38,38.75,38.0,38.5,748700,5.60549776985182,5.65953722203643,5.5499977919325,5.62302407866845,5126236.27370734,0.0,1.0
1990-02-09,38.38,38.75,37.75,38.13,726500,5.66391879924059,5.71852145572102,5.5709467084766,5.62702511242948,4922928.98050349,0.4,1.0
1990-02-12,38.38,38.63,38.0,38.25,631300,5.66391879924059,5.70081248605169,5.60784039528771,5.64473408209881,4277832.16158548,0.0,1.0
1990-02-13,38.25,38.5,38.0,38.38,667200,5.64473408209881,5.68162776890992,5.60784039528771,5.66391879924059,4521098.71409763,0.0,1.0
1990-02-14,38.5,38.63,38.25,38.38,844700,5.68162776890992,5.70081248605169,5.64473408209881,5.66391879924059,5723879.02247941,0.0,1.0
1990-02-15,38.5,38.75,38.25,38.25,631700,5.68162776890992,5.71852145572102,5.64473408209881,5.64473408209881,4280542.65242127,0.0,1.0
1990-02-16,38.25,38.75,38.13,38.63,1144200,5.64473408209881,5.71852145572102,5.62702511242948,5.70081248605169,7753359.03577714,0.0,1.0
1990-02-20,37.75,38.5,37.25,37.5,965900,5.5709467084766,5.68162776890992,5.4971593348544,5.5340530216655,6545157.74572378,0.0,1.0
1990-02-21,37.25,37.63,37.13,37.13,1055700,5.4971593348544,5.55323773880728,5.47945036518507,5.47945036518507,7153662.93835861,0.0,1.0
1990-02-22,37.5,38.0,37.5,37.5,852700,5.5340530216655,5.60784039528771,5.5340530216655,5.5340530216655,5778088.83919522,0.0,1.0
1990-02-23,37.38,37.75,37.13,37.13,866900,5.51634405199617,5.5709467084766,5.47945036518507,5.47945036518507,5874311.26386576,0.0,1.0
1990-02-26,38.5,38.5,37.38,37.5,820200,5.68162776890992,5.68162776890992,5.51634405199617,5.5340530216655,5557861.45878728,0.0,1.0
1990-02-27,38.75,39.0,38.25,38.25,935100,5.71852145572102,5.75541514253212,5.64473408209881,5.64473408209881,6336449.95136794,0.0,1.0
1990-02-28,39.25,39.25,38.5,38.5,1212000,5.79230882934322,5.79230882934322,5.68162776890992,5.68162776890992,8212787.23244354,0.0,1.0
1990-03-01,39.13,39.5,39.0,39.0,1110500,5.7745998596739,5.82920251615433,5.75541514253212,5.75541514253212,7525000.18286183,0.0,1.0
1990-03-02,39.25,39.25,38.88,39.0,663800,5.79230882934322,5.79230882934322,5.73770617286279,5.75541514253212,4498059.54199342,0.0,1.0
1990-03-05,39.0,39.38,39.0,39.13,968100,5.75541514253212,5.811493546485,5.75541514253212,5.7745998596739,6560065.44532062,0.0,1.0
1990-03-06,39.63,39.75,38.75,39.0,680500,5.8483872332961,5.86609620296543,5.71852145572102,5.75541514253212,4611222.53438765,0.0,1.0
1990-03-07,39.13,39.75,39.13,39.63,821500,5.7745998596739,5.86609620296543,5.7745998596739,5.8483872332961,5566670.5540036,0.0,1.0
1990-03-08,40.0,40.0,39.0,39.13,662400,5.90298988977653,5.90298988977653,5.75541514253212,5.7745998596739,4488572.82406815,0.0,1.0
1990-03-09,39.0,39.75,39.0,39.5,696400,5.75541514253212,5.86609620296543,5.75541514253212,5.82920251615433,4718964.5451103,0.0,1.0
1990-03-12,39.88,39.88,38.75,38.88,615700,5.88528092010721,5.88528092010721,5.71852145572102,5.73770617286279,4172123.01898967,0.0,1.0
1990-03-13,38.88,39.5,38.88,39.38,1035900,5.73770617286279,5.82920251615433,5.73770617286279,5.811493546485,7019493.64198701,0.0,1.0
1990-03-14,38.88,39.38,38.5,38.88,1167600,5.73770617286279,5.811493546485,5.68162776890992,5.73770617286279,7911922.74967085,0.0,1.0
1990-03-15,38.88,39.25,38.75,38.75,705700,5.73770617286279,5.79230882934322,5.71852145572102,5.71852145572102,4781983.45704241,0.0,1.0
1990-03-16,39.38,39.38,38.75,39.13,1959100,5.811493546485,5.811493546485,5.71852145572102,5.7745998596739,13275306.4909902,0.0,1.0
1990-03-19,39.13,39.25,38.88,39.13,744900,5.7745998596739,5.79230882934322,5.73770617286279,5.7745998596739,5047611.55894982,0.0,1.0
1990-03-20,39.13,39.75,38.88,39.0,1013100,5.7745998596739,5.86609620296543,5.73770617286279,5.75541514253212,6864995.66434698,0.0,1.0
1990-03-21,38.75,39.38,38.75,39.38,647000,5.71852145572102,5.811493546485,5.71852145572102,5.811493546485,4384218.92689024,0.0,1.0
1990-03-22,38.13,38.75,37.88,38.38,1134200,5.62702511242948,5.71852145572102,5.59013142561838,5.66391879924059,7685596.7648824,0.0,1.0
1990-03-23,38.0,38.63,38.0,38.5,576300,5.60784039528771,5.70081248605169,5.60784039528771,5.68162776890992,3905139.67166436,0.0,1.0
1990-03-26,38.25,38.88,38.13,38.38,470400,5.64473408209881,5.73770617286279,5.62702511242948,5.66391879924059,3187537.22288898,0.0,1.0
1990-03-27,38.75,38.88,38.13,38.25,615400,5.71852145572102,5.73770617286279,5.62702511242948,5.64473408209881,4170090.15086283,0.0,1.0
1990-03-28,38.5,39.13,38.5,38.63,641400,5.68162776890992,5.7745998596739,5.68162776890992,5.70081248605169,4346272.05518917,0.0,1.0
1990-03-29,38.5,38.75,38.38,38.5,490200,5.68162776890992,5.71852145572102,5.66391879924059,5.68162776890992,3321706.51926058,0.0,1.0
1990-03-30,38.38,38.75,38.25,38.5,652200,5.66391879924059,5.71852145572102,5.64473408209881,5.68162776890992,4419455.3077555,0.0,1.0
1990-04-02,38.63,38.63,38.13,38.13,530800,5.70081248605169,5.70081248605169,5.62702511242948,5.62702511242948,3596821.33909326,0.0,1.0
1990-04-03,38.75,39.0,38.5,38.63,523200,5.71852145572102,5.75541514253212,5.68162776890992,5.70081248605169,3545322.01321325,0.0,1.0
1990-04-04,38.13,38.88,38.13,38.75,727700,5.62702511242948,5.73770617286279,5.62702511242948,5.71852145572102,4931060.45301086,0.0,1.0
1990-04-05,37.75,38.38,37.63,38.25,686800,5.5709467084766,5.66391879924059,5.55323773880728,5.64473408209881,4653912.76505134,0.0,1.0
1990-04-06,37.88,38.0,37.5,37.63,716200,5.59013142561838,5.60784039528771,5.5340530216655,5.55323773880728,4853133.8414819,0.0,1.0
1990-04-09,38.5,38.63,38.0,38.0,421600,5.68162776890992,5.70081248605169,5.60784039528771,5.60784039528771,2856857.3409226,0.0,1.0
1990-04-10,38.75,38.88,38.38,38.38,482400,5.71852145572102,5.73770617286279,5.66391879924059,5.66391879924059,3268851.94796267,0.0,1.0
1990-04-11,38.63,39.0,38.63,38.75,505800,5.70081248605169,5.75541514253212,5.70081248605169,5.71852145572102,3427415.66185639,0.0,1.0
1990-04-12,39.13,39.38,38.63,38.63,558700,5.7745998596739,5.811493546485,5.70081248605169,5.70081248605169,3785878.0748896,0.0,1.0
1990-04-16,39.0,39.63,38.75,39.5,772200,5.75541514253212,5.8483872332961,5.71852145572102,5.82920251615433,5232602.55849249,0.0,1.0
1990-04-17,39.5,39.5,38.63,38.88,603600,5.82920251615433,5.82920251615433,5.70081248605169,5.73770617286279,4090130.67120703,0.0,1.0
1990-04-18,38.5,39.25,38.5,39.13,959400,5.68162776890992,5.79230882934322,5.68162776890992,5.7745998596739,6501112.26964218,0.0,1.0
1990-04-19,37.63,39.0,37.5,38.13,804900,5.55323773880728,5.75541514253212,5.5340530216655,5.62702511242948,5454185.18431831,0.0,1.0
1990-04-20,36.63,37.5,36.0,37.38,1751700,5.40566299156286,5.5340530216655,5.31269090079888,5.51634405199617,11869916.9926331,0.0,1.0
1990-04-23,35.75,36.5,35.25,36.5,1271900,5.27579721398778,5.38647827442109,5.20200984036557,5.38647827442109,8618683.23510308,0.0,1.0
1990-04-24,35.0,35.88,34.88,35.63,1092600,5.16511615355447,5.29498193112955,5.14740718388514,5.25808824431845,7403705.71796023,0.0,1.0
1990-04-25,35.88,36.25,35.25,35.25,1047700,5.29498193112955,5.34958458760998,5.20200984036557,5.20200984036557,7099453.12164282,0.0,1.0
1990-04-26,37.0,37.25,36.0,36.38,1736300,5.4602656480433,5.4971593348544,5.31269090079888,5.36876930475176,11765563.0954552,0.0,1.0
1990-04-27,37.13,37.38,36.63,37.0,835000,5.47945036518507,5.51634405199617,5.40566299156286,5.4602656480433,5658149.61971151,0.0,1.0
1990-04-30,37.25,37.5,36.63,36.88,781100,5.4971593348544,5.5340530216655,5.40566299156286,5.44255667837397,5292910.97958881,0.0,1.0
1990-05-01,37.0,37.63,36.88,37.63,726100,5.4602656480433,5.55323773880728,5.44255667837397,5.55323773880728,4920218.48966769,0.0,1.0
1990-05-02,37.0,37.13,36.63,37.0,597700,5.4602656480433,5.47945036518507,5.40566299156286,5.4602656480433,4050150.93137912,0.0,1.0
1990-05-03,37.63,37.63,37.13,37.13,888200,5.55323773880728,5.55323773880728,5.47945036518507,5.47945036518507,6018644.90087157,0.0,1.0
1990-05-04,37.5,37.88,37.5,37.63,874400,5.5340530216655,5.59013142561838,5.5340530216655,5.55323773880728,5925132.96703682,0.0,1.0
1990-05-07,37.88,38.0,37.63,37.63,637600,5.59013142561838,5.60784039528771,5.55323773880728,5.55323773880728,4320522.39224917,0.0,1.0
1990-05-08,38.13,38.25,37.63,37.63,830800,5.62702511242948,5.64473408209881,5.55323773880728,5.55323773880728,5629689.46593572,0.0,1.0
1990-05-09,37.88,37.88,37.5,37.5,1410700,5.64916132451614,5.64916132451614,5.59249075156693,5.59249075156693,9459336.16165175,0.4,1.0
1990-05-10,37.5,37.88,37.38,37.75,1268800,5.59249075156693,5.64916132451614,5.57459478116192,5.62977402324405,8507837.04678793,0.0,1.0
1990-05-11,38.63,38.75,37.63,37.63,1710900,5.76101113954748,5.7789071099525,5.61187805283903,5.61187805283903,11472303.2813284,0.0,1.0
1990-05-14,40.38,41.5,38.5,38.5,2594000,6.02199404128727,6.18902309840074,5.74162383827538,5.74162383827538,17393859.7882786,0.0,1.0
1990-05-15,40.5,41.0,40.0,40.13,1614600,6.03989001169229,6.11445655504651,5.96532346833806,5.98471076961016,10826571.3238838,0.0,1.0
1990-05-16,40.25,40.75,40.0,40.25,763300,6.00260674001517,6.0771732833694,5.96532346833806,6.00260674001517,5118247.17671282,0.0,1.0
1990-05-17,40.5,41.0,40.38,40.5,908400,6.03989001169229,6.11445655504651,6.02199404128727,6.03989001169229,6091203.63595693,0.0,1.0
1990-05-18,40.25,40.5,40.0,40.25,1317700,6.00260674001517,6.03989001169229,5.96532346833806,6.00260674001517,8835732.09059935,0.0,1.0
1990-05-21,40.63,40.88,40.13,40.13,900500,6.05927731296439,6.0965605846415,5.98471076961016,5.98471076961016,6038230.81701807,0.0,1.0
1990-05-22,39.88,40.63,39.88,40.5,1266500,5.94742749793305,6.05927731296439,5.94742749793305,6.03989001169229,8492414.58051458,0.0,1.0
1990-05-23,40.38,40.5,39.75,39.75,837400,6.02199404128727,6.03989001169229,5.92804019666095,5.92804019666095,5615118.80751908,0.0,1.0
1990-05-24,40.25,40.5,40.13,40.13,936300,6.00260674001517,6.03989001169229,5.98471076961016,5.98471076961016,6278284.85727265,0.0,1.0
1990-05-25,39.13,39.88,39.13,39.75,937500,5.83557768290171,5.94742749793305,5.83557768290171,5.92804019666095,6286331.36141526,0.0,1.0
1990-05-29,40.5,40.63,39.13,39.13,1051000,6.03989001169229,6.05927731296439,5.83557768290171,5.83557768290171,7047396.54490393,0.0,1.0
1990-05-30,39.88,40.75,39.5,40.75,781400,5.94742749793305,6.0771732833694,5.89075692498383,6.0771732833694,5239615.28086387,0.0,1.0
1990-05-31,39.88,40.13,39.38,39.5,712900,5.94742749793305,5.98471076961016,5.87286095457882,5.89075692498383,4780294.00272313,0.0,1.0
1990-06-01,40.13,40.25,39.75,40.13,772800,5.98471076961016,6.00260674001517,5.92804019666095,5.98471076961016,5181948.66784183,0.0,1.0
1990-06-04,40.0,40.0,39.38,40.0,982500,5.96532346833806,5.96532346833806,5.87286095457882,5.96532346833806,6588075.26676319,0.0,1.0
1990-06-05,39.75,40.25,39.5,40.13,562800,5.92804019666095,6.00260674001517,5.89075692498383,5.98471076961016,3773810.44288481,0.0,1.0
1990-06-06,39.63,40.0,39.63,39.63,813600,5.91014422625593,5.96532346833806,5.91014422625593,5.91014422625593,5455529.80869062,0.0,1.0
1990-06-07,39.38,40.5,39.13,40.0,1027800,5.87286095457882,6.03989001169229,5.83557768290171,5.96532346833806,6891830.79814678,0.0,1.0
1990-06-08,39.13,39.5,38.88,39.25,829200,5.83557768290171,5.89075692498383,5.7982944112246,5.85347365330672,5560134.36254457,0.0,1.0
1990-06-11,39.63,39.75,38.88,39.0,624100,5.91014422625593,5.92804019666095,5.7982944112246,5.81619038162961,4184852.69616988,0.0,1.0
1990-06-12,40.13,40.38,39.25,39.63,798700,5.98471076961016,6.02199404128727,5.85347365330672,5.91014422625593,5355619.04891986,0.0,1.0
1990-06-13,39.5,40.13,39.38,40.0,847400,5.89075692498383,5.98471076961016,5.87286095457882,5.96532346833806,5682173.00870752,0.0,1.0
1990-06-14,39.25,39.75,39.0,39.63,607800,5.85347365330672,5.92804019666095,5.81619038162961,5.91014422625593,4075554.34823274,0.0,1.0
1990-06-15,40.0,40.0,39.0,39.0,4927400,5.96532346833806,5.96532346833806,5.81619038162961,5.81619038162961,33040287.0935867,0.0,1.0
1990-06-18,39.25,39.75,39.25,39.75,1282500,5.85347365330672,5.92804019666095,5.85347365330672,5.92804019666095,8599701.30241608,0.0,1.0
1990-06-19,39.13,39.38,38.75,39.0,676400,5.83557768290171,5.87286095457882,5.7789071099525,5.81619038162961,4535546.16838537,0.0,1.0
1990-06-20,39.13,39.5,38.75,39.5,435300,5.83557768290171,5.89075692498383,5.7789071099525,5.89075692498383,2918869.37773233,0.0,1.0
1990-06-21,38.13,39.13,38.0,39.0,1109300,5.68644459619326,5.83557768290171,5.66705729492116,5.81619038162961,7438322.53783247,0.0,1.0
1990-06-22,38.0,38.75,37.88,38.25,923200,5.66705729492116,5.7789071099525,5.64916132451614,5.70434056659827,6190443.8537158,0.0,1.0
1990-06-25,37.63,38.0,37.38,37.88,827500,5.61187805283903,5.66705729492116,5.57459478116192,5.64916132451614,5548735.14834254,0.0,1.0
1990-06-26,37.88,38.25,37.75,37.88,1602000,5.64916132451614,5.70434056659827,5.62977402324405,5.64916132451614,10742083.0303864,0.0,1.0
1990-06-27,38.0,38.38,37.63,37.75,1584300,5.66705729492116,5.72372786787037,5.61187805283903,5.62977402324405,10623397.0942829,0.0,1.0
1990-06-28,38.63,38.75,38.0,38.25,423700,5.76101113954748,5.7789071099525,5.66705729492116,5.70434056659827,2841086.50435376,0.0,1.0
1990-06-29,38.5,38.75,38.38,38.63,691500,5.74162383827538,5.7789071099525,5.72372786787037,5.76101113954748,4636798.0121799,0.0,1.0
1990-07-02,38.5,38.5,38.13,38.25,562500,5.74162383827538,5.74162383827538,5.68644459619326,5.70434056659827,3771798.81684916,0.0,1.0
1990-07-03,38.5,38.63,38.13,38.63,527300,5.74162383827538,5.76101113954748,5.68644459619326,5.76101113954748,3535768.02866589,0.0,1.0
1990-07-05,37.88,38.5,37.63,38.38,576600,5.64916132451614,5.74162383827538,5.61187805283903,5.72372786787037,3866345.24052484,0.0,1.0
1990-07-06,37.63,37.88,37.38,37.63,542300,5.61187805283903,5.64916132451614,5.57459478116192,5.61187805283903,3636349.33044853,0.0,1.0
1990-07-09,37.13,37.5,36.63,37.5,610500,5.53731150948481,5.59249075156693,5.46274496613058,5.59249075156693,4093658.98255361,0.0,1.0
1990-07-10,37.38,37.75,37.25,37.38,533400,5.57459478116192,5.62977402324405,5.55520747988982,5.57459478116192,3576671.09139082,0.0,1.0
1990-07-11,38.38,38.63,37.5,37.63,741500,5.72372786787037,5.76101113954748,5.59249075156693,5.61187805283903,4972069.01812204,0.0,1.0
1990-07-12,39.88,40.0,38.13,38.13,1123800,5.94742749793305,5.96532346833806,5.68644459619326,5.68644459619326,7535551.1295557,0.0,1.0
1990-07-13,39.5,40.38,39.38,40.0,1301400,5.89075692498383,6.02199404128727,5.87286095457882,5.96532346833806,8726433.74266222,0.0,1.0
1990-07-16,40.13,40.38,39.5,39.75,807400,5.98471076961016,6.02199404128727,5.89075692498383,5.92804019666095,5413956.20395379,0.0,1.0
1990-07-17,40.0,40.25,39.63,40.13,613300,5.96532346833806,6.00260674001517,5.91014422625593,5.98471076961016,4112434.15888638,0.0,1.0
1990-07-18,39.75,40.0,39.25,39.63,544000,5.92804019666095,5.96532346833806,5.85347365330672,5.91014422625593,3647748.54465056,0.0,1.0
1990-07-19,40.75,40.75,39.75,39.88,1107100,6.0771732833694,6.0771732833694,5.92804019666095,5.94742749793305,7423570.61357102,0.0,1.0
1990-07-20,40.5,41.13,40.13,40.75,1438200,6.03989001169229,6.13384385631861,5.98471076961016,6.0771732833694,9643735.21491992,0.0,1.0
1990-07-23,39.25,40.0,38.63,39.88,803000,5.85347365330672,5.96532346833806,5.76101113954748,5.94742749793305,5384452.35543089,0.0,1.0
1990-07-24,38.88,39.38,38.5,39.25,974800,5.7982944112246,5.87286095457882,5.74162383827538,5.85347365330672,6536443.5318481,0.0,1.0
1990-07-25,39.38,40.25,38.75,38.75,837100,5.87286095457882,6.00260674001517,5.7789071099525,5.7789071099525,5613107.18148343,0.0,1.0
1990-07-26,40.88,41.25,40.25,40.38,1506600,6.0965605846415,6.15173982672362,6.00260674001517,6.02199404128727,10102385.9510488,0.0,1.0
1990-07-27,41.13,41.13,40.63,40.75,825000,6.13384385631861,6.13384385631861,6.05927731296439,6.0771732833694,5531971.59804543,0.0,1.0
1990-07-30,41.63,41.63,40.63,40.63,779700,6.20841039967284,6.20841039967284,6.05927731296439,6.05927731296439,5228216.06666184,0.0,1.0
1990-07-31,41.5,41.75,41.13,41.5,1883200,6.18902309840074,6.22630637007785,6.13384385631861,6.18902309840074,12627647.167805,0.0,1.0
1990-08-01,41.0,41.63,40.75,41.38,735200,6.11445655504651,6.20841039967284,6.0771732833694,6.17112712799572,4929824.87137333,0.0,1.0
1990-08-02,41.38,42.38,41.13,42.25,1185300,6.17112712799572,6.32026021470418,6.13384385631861,6.30087291343208,7947934.46686455,0.0,1.0
1990-08-03,40.88,41.5,39.88,41.25,1217000,6.0965605846415,6.18902309840074,5.94742749793305,6.15173982672362,8160496.28463186,0.0,1.0
1990-08-06,39.5,40.38,39.0,39.88,1208900,5.89075692498383,6.02199404128727,5.81619038162961,5.94742749793305,8106182.38166924,0.0,1.0
1990-08-07,39.38,40.5,38.75,40.0,1110900,5.87286095457882,6.03989001169229,5.7789071099525,5.96532346833806,7449051.21002263,0.0,1.0
1990-08-08,38.88,39.25,38.75,39.13,852600,5.7982944112246,5.85347365330672,5.7789071099525,5.83557768290171,5717041.19332549,0.0,1.0
1990-08-09,38.88,38.88,38.13,38.38,548400,5.85794764590798,5.85794764590798,5.744947112615,5.78261395704599,3639805.83112486,0.4,1.0
1990-08-10,37.5,38.88,37.25,38.88,777000,5.6500266646489,5.85794764590798,5.6123598202179,5.85794764590798,5157055.30777537,0.0,1.0
1990-08-13,38.63,38.88,36.5,37.0,566100,5.82028080147698,5.85794764590798,5.49935928692493,5.57469297578691,3757283.15280778,0.0,1.0
1990-08-14,38.63,38.88,38.25,38.5,580300,5.82028080147698,5.85794764590798,5.76302719794187,5.80069404237287,3851530.49562684,0.0,1.0
1990-08-15,38.25,38.63,38.25,38.38,454300,5.76302719794187,5.82028080147698,5.76302719794187,5.78261395704599,3015251.25652813,0.0,1.0
1990-08-16,37.25,38.13,37.25,37.75,612000,5.6123598202179,5.744947112615,5.6123598202179,5.68769350907989,4061927.73276516,0.0,1.0
1990-08-17,37.38,37.75,36.5,36.63,1717300,5.63194657932202,5.68769350907989,5.49935928692493,5.51894604602904,11397955.05797,0.0,1.0
1990-08-20,37.63,37.88,37.38,37.38,360300,5.66961342375301,5.70728026818401,5.63194657932202,5.63194657932202,2391360.39561322,0.0,1.0
1990-08-21,37.13,37.38,36.75,37.13,897500,5.59427973489103,5.63194657932202,5.53702613135592,5.59427973489103,5956830.29437374,0.0,1.0
1990-08-22,36.75,37.63,36.75,37.25,856500,5.53702613135592,5.66961342375301,5.53702613135592,5.6123598202179,5684707.68482575,0.0,1.0
1990-08-23,35.0,36.13,35.0,35.75,1210100,5.27335822033897,5.44361235716706,5.27335822033897,5.38635875363195,8031599.26375674,0.0,1.0
1990-08-24,35.25,35.5,34.75,35.25,1377000,5.31102506476996,5.34869190920096,5.23569137590798,5.31102506476996,9139337.39872162,0.0,1.0
1990-08-27,36.75,37.63,36.5,37.0,755900,5.53702613135592,5.66961342375301,5.49935928692493,5.57469297578691,5017011.72091043,0.0,1.0
1990-08-28,36.88,37.13,36.25,36.63,1458800,5.55661289046003,5.59427973489103,5.46169244249393,5.51894604602904,9682255.19045396,0.0,1.0
1990-08-29,36.75,36.88,36.38,36.88,1085400,5.53702613135592,5.55661289046003,5.48127920159805,5.55661289046003,7203948.30252174,0.0,1.0
1990-08-30,35.88,36.75,35.75,36.63,719000,5.40594551273606,5.53702613135592,5.38635875363195,5.51894604602904,4772101.37231725,0.0,1.0
1990-08-31,36.0,36.38,35.5,35.63,531600,5.42402559806294,5.48127920159805,5.34869190920096,5.36827866830507,3528301.93257837,0.0,1.0
1990-09-04,36.5,36.5,35.38,35.63,625800,5.49935928692493,5.49935928692493,5.33061182387408,5.36827866830507,4153520.22085692,0.0,1.0
1990-09-05,36.5,36.63,35.88,36.5,810100,5.49935928692493,5.51894604602904,5.40594551273606,5.49935928692493,5376744.53645924,0.0,1.0
1990-09-06,35.5,36.38,35.5,36.25,553500,5.34869190920096,5.48127920159805,5.34869190920096,5.46169244249393,3673655.2288979,0.0,1.0
1990-09-07,35.63,36.25,35.38,35.5,590800,5.36827866830507,5.46169244249393,5.33061182387408,5.34869190920096,3921220.4322184,0.0,1.0
1990-09-10,35.5,36.25,35.25,36.25,372100,5.34869190920096,5.46169244249393,5.31102506476996,5.46169244249393,2469678.61006849,0.0,1.0
1990-09-11,35.5,35.75,35.25,35.38,380600,5.34869190920096,5.38635875363195,5.31102506476996,5.33061182387408,2526094.27302356,0.0,1.0
1990-09-12,35.63,35.63,35.0,35.5,534400,5.36827866830507,5.36827866830507,5.27335822033897,5.34869190920096,3546885.91566945,0.0,1.0
1990-09-13,35.5,35.88,35.25,35.63,427000,5.34869190920096,5.40594551273606,5.31102506476996,5.36827866830507,2834057.42139007,0.0,1.0
1990-09-14,35.13,35.5,35.0,35.38,448500,5.29294497944309,5.34869190920096,5.27335822033897,5.33061182387408,2976755.86298231,0.0,1.0
1990-09-17,35.0,35.38,34.75,35.0,451900,5.27335822033897,5.33061182387408,5.23569137590798,5.27335822033897,2999322.12816434,0.0,1.0
1990-09-18,35.5,35.63,34.63,34.75,613100,5.34869190920096,5.36827866830507,5.2176112905811,5.23569137590798,4069228.58326523,0.0,1.0
1990-09-19,35.13,36.0,35.13,35.5,447000,5.29294497944309,5.42402559806294,5.29294497944309,5.34869190920096,2966800.15775494,0.0,1.0
1990-09-20,34.88,35.0,34.38,34.88,659700,5.25527813501209,5.27335822033897,5.17994444615011,5.25527813501209,4378519.15899539,0.0,1.0
1990-09-21,34.63,34.63,34.0,34.5,1640800,5.2176112905811,5.2176112905811,5.122690842615,5.19802453147698,10890214.0913743,0.0,1.0
1990-09-24,33.88,34.5,33.75,34.38,675300,5.10461075728812,5.19802453147698,5.08502399818401,5.17994444615011,4482058.49335999,0.0,1.0
1990-09-25,33.88,34.38,33.38,34.38,763800,5.10461075728812,5.17994444615011,5.02927706842614,5.17994444615011,5069445.10177456,0.0,1.0
1990-09-26,33.88,34.13,33.38,33.63,522800,5.10461075728812,5.14227760171912,5.02927706842614,5.06694391285713,3469895.12857782,0.0,1.0
1990-09-27,33.88,34.13,33.5,34.0,603900,5.10461075728812,5.14227760171912,5.04735715375301,5.122690842615,4008166.92453739,0.0,1.0
1990-09-28,33.88,34.0,33.0,33.5,711300,5.10461075728812,5.122690842615,4.97202346489103,5.04735715375301,4720995.41881677,0.0,1.0
1990-10-01,35.0,35.38,33.75,34.0,724200,5.27335822033897,5.33061182387408,5.08502399818401,5.122690842615,4806614.48377211,0.0,1.0
1990-10-02,34.5,35.63,34.5,34.88,658600,5.19802453147698,5.36827866830507,5.19802453147698,5.25527813501209,4371218.30849532,0.0,1.0
1990-10-03,34.25,35.0,33.75,34.63,337800,5.16035768704599,5.27335822033897,5.08502399818401,5.2176112905811,2242024.81720273,0.0,1.0
1990-10-04,34.13,34.63,33.88,34.13,568400,5.14227760171912,5.2176112905811,5.10461075728812,5.14227760171912,3772548.56748973,0.0,1.0
1990-10-05,33.88,34.25,33.25,33.38,617300,5.10461075728812,5.16035768704599,5.00969030932202,5.02927706842614,4097104.55790186,0.0,1.0
1990-10-08,34.38,34.63,34.13,34.25,426400,5.17994444615011,5.2176112905811,5.14227760171912,5.16035768704599,2830075.13929912,0.0,1.0
1990-10-09,33.5,34.13,33.5,34.0,537000,5.04735715375301,5.14227760171912,5.04735715375301,5.122690842615,3564142.47139688,0.0,1.0
1990-10-10,33.0,34.0,32.75,33.5,957700,4.97202346489103,5.122690842615,4.93435662046004,5.04735715375301,6356385.93083202,0.0,1.0
1990-10-11,32.75,33.38,32.5,33.25,1192400,4.93435662046004,5.02927706842614,4.89668977602904,5.00969030932202,7914121.94207382,0.0,1.0
1990-10-12,32.25,33.25,32.25,33.13,1151200,4.85902293159805,5.00969030932202,4.85902293159805,4.99161022399514,7640671.90516218,0.0,1.0
1990-10-15,32.38,33.25,32.13,32.5,1170200,4.87860969070217,5.00969030932202,4.84094284627117,4.89668977602904,7766777.50470881,0.0,1.0
1990-10-16,31.63,32.5,31.38,32.38,678200,4.76560915740919,4.89668977602904,4.7279423129782,4.87860969070217,4501306.1901329,0.0,1.0
1990-10-17,31.5,32.0,31.5,31.75,720100,4.74602239830507,4.82135608716706,4.74602239830507,4.78368924273606,4779402.22281731,0.0,1.0
1990-10-18,32.38,32.38,31.63,32.0,684900,4.87860969070217,4.87860969070217,4.76560915740919,4.82135608716706,4545775.00681513,0.0,1.0
1990-10-19,34.75,34.75,32.88,33.0,1404700,5.23569137590798,5.23569137590798,4.95394337956415,4.97202346489103,9323186.08858696,0.0,1.0
1990-10-22,35.25,35.25,34.13,34.5,747700,5.31102506476996,5.31102506476996,5.14227760171912,5.19802453147698,4962587.19900084,0.0,1.0
1990-10-23,34.75,35.13,34.38,34.75,612600,5.23569137590798,5.29294497944309,5.17994444615011,5.23569137590798,4065910.01485611,0.0,1.0
1990-10-24,34.75,35.0,34.38,34.75,471800,5.23569137590798,5.27335822033897,5.17994444615011,5.23569137590798,3131401.15084739,0.0,1.0
1990-10-25,34.13,34.88,34.13,34.63,521200,5.14227760171912,5.25527813501209,5.14227760171912,5.2176112905811,3459275.70966863,0.0,1.0
1990-10-26,33.25,34.25,33.25,34.0,537100,5.00969030932202,5.16035768704599,5.00969030932202,5.122690842615,3564806.18507871,0.0,1.0
1990-10-29,33.13,33.88,32.88,33.25,651500,4.99161022399514,5.10461075728812,4.95394337956415,5.00969030932202,4324094.63708579,0.0,1.0
1990-10-30,33.13,33.5,32.5,33.13,765800,4.99161022399514,5.04735715375301,4.89668977602904,4.99161022399514,5082719.37541105,0.0,1.0
1990-10-31,33.13,33.38,32.88,33.38,573000,4.99161022399514,5.02927706842614,4.95394337956415,5.02927706842614,3803079.39685366,0.0,1.0
1990-11-01,33.88,34.13,33.13,33.38,554800,5.10461075728812,5.14227760171912,4.99161022399514,5.02927706842614,3682283.50676162,0.0,1.0
1990-11-02,34.63,34.63,33.88,34.0,372100,5.2176112905811,5.2176112905811,5.10461075728812,5.122690842615,2469678.61006849,0.0,1.0
1990-11-05,34.38,34.75,34.0,34.38,496500,5.17994444615011,5.23569137590798,5.122690842615,5.17994444615011,3295338.43025801,0.0,1.0
1990-11-06,34.38,34.75,34.25,34.38,360400,5.17994444615011,5.23569137590798,5.16035768704599,5.17994444615011,2392024.10929504,0.0,1.0
1990-11-07,33.75,34.63,33.5,34.38,948100,5.08502399818401,5.2176112905811,5.04735715375301,5.17994444615011,6292669.41737687,0.0,1.0
1990-11-08,33.63,33.88,33.0,33.38,677400,5.1302242115012,5.1683614714737,5.03411831637049,5.0920869515287,4440539.25536597,0.42,1.0
1990-11-09,34.63,34.88,33.63,33.88,566900,5.28277325139121,5.32091051136372,5.1302242115012,5.1683614714737,3716182.02519482,0.0,1.0
1990-11-12,35.13,35.38,34.63,34.75,452200,5.35904777133622,5.39718503130872,5.28277325139121,5.30107913617801,2964292.66500811,0.0,1.0
1990-11-13,34.63,35.0,34.25,34.25,496900,5.28277325139121,5.33921639615052,5.22480461623301,5.22480461623301,3257313.19160223,0.0,1.0
1990-11-14,35.25,35.75,34.5,34.63,408800,5.37735365612302,5.45362817606803,5.26294187620551,5.28277325139121,2679793.9881807,0.0,1.0
1990-11-15,34.88,35.25,34.5,35.25,459400,5.32091051136372,5.37735365612302,5.26294187620551,5.37735365612302,3011490.60217763,0.0,1.0
1990-11-16,35.5,35.5,34.63,35.0,1225100,5.41549091609553,5.41549091609553,5.28277325139121,5.33921639615052,8030860.11477538,0.0,1.0
1990-11-19,35.75,36.38,35.63,36.0,698500,5.45362817606803,5.54973407119874,5.43532229128123,5.49176543604053,4578855.43234888,0.0,1.0
1990-11-20,35.13,35.75,35.13,35.5,543000,5.35904777133622,5.45362817606803,5.35904777133622,5.41549091609553,3559511.09486821,0.0,1.0
1990-11-21,35.38,35.38,34.5,35.13,502200,5.39718503130872,5.39718503130872,5.26294187620551,5.35904777133622,3292056.11757424,0.0,1.0
1990-11-23,35.5,35.5,35.0,35.38,264800,5.41549091609553,5.41549091609553,5.33921639615052,5.39718503130872,1735835.24479024,0.0,1.0
1990-11-26,35.63,36.0,34.63,34.75,476800,5.43532229128123,5.49176543604053,5.28277325139121,5.30107913617801,3125552.28367064,0.0,1.0
1990-11-27,35.75,36.0,35.25,35.88,508000,5.45362817606803,5.49176543604053,5.37735365612302,5.47345955125373,3330076.67807191,0.0,1.0
1990-11-28,35.0,36.0,34.75,35.63,830100,5.33921639615052,5.49176543604053,5.30107913617801,5.43532229128123,5441528.83950294,0.0,1.0
1990-11-29,35.25,35.38,34.75,35.0,660500,5.37735365612302,5.39718503130872,5.30107913617801,5.33921639615052,4329755.20839862,0.0,1.0
1990-11-30,36.88,37.0,35.0,35.0,831200,5.62600859114375,5.64431447593055,5.33921639615052,5.33921639615052,5448739.63545939,0.0,1.0
1990-12-03,36.38,37.25,35.75,37.25,574400,5.54973407119874,5.68245173590305,5.45362817606803,5.68245173590305,3765346.54307974,0.0,1.0
1990-12-04,36.63,37.38,35.5,36.38,622400,5.58787133117124,5.70228311108875,5.41549091609553,5.54973407119874,4079999.45754323,0.0,1.0
1990-12-05,37.25,37.38,36.25,36.63,573500,5.68245173590305,5.70228311108875,5.52990269601304,5.58787133117124,3759446.80093355,0.0,1.0
1990-12-06,37.0,38.0,36.63,37.75,728400,5.64431447593055,5.79686351582056,5.58787133117124,5.75872625584806,4774857.97698342,0.0,1.0
1990-12-07,36.63,37.0,36.38,37.0,469200,5.58787133117124,5.64431447593055,5.54973407119874,5.64431447593055,3075732.23888059,0.0,1.0
1990-12-10,36.75,36.75,36.25,36.5,406300,5.60617721595804,5.60617721595804,5.52990269601304,5.56803995598554,2663405.8155524,0.0,1.0
1990-12-11,36.5,36.63,36.38,36.63,360400,5.56803995598554,5.58787133117124,5.54973407119874,5.58787133117124,2362518.96609669,0.0,1.0
1990-12-12,36.88,37.13,36.5,36.5,450700,5.62600859114375,5.66414585111625,5.56803995598554,5.56803995598554,2954459.76143112,0.0,1.0
1990-12-13,36.63,37.25,36.5,37.0,302500,5.58787133117124,5.68245173590305,5.56803995598554,5.64431447593055,1982968.88802511,0.0,1.0
1990-12-14,37.13,37.13,36.0,36.5,414700,5.66414585111625,5.66414585111625,5.49176543604053,5.56803995598554,2718470.07558351,0.0,1.0
1990-12-17,37.0,37.0,36.63,37.0,315100,5.64431447593055,5.64431447593055,5.58787133117124,5.64431447593055,2065565.27807177,0.0,1.0
1990-12-18,37.63,37.75,36.63,36.63,601500,5.74042037106126,5.75872625584806,5.58787133117124,5.58787133117124,3942994.33437058,0.0,1.0
1990-12-19,37.38,38.25,37.0,37.63,653700,5.70228311108875,5.83500077579307,5.64431447593055,5.74042037106126,4285179.37884963,0.0,1.0
1990-12-20,37.5,37.63,36.88,37.13,591800,5.72058899587556,5.74042037106126,5.62600859114375,5.66414585111625,3879408.22457275,0.0,1.0
1990-12-21,36.75,38.25,36.75,38.25,1912700,5.60617721595804,5.83500077579307,5.60617721595804,5.83500077579307,12538263.1144649,0.0,1.0
1990-12-24,36.5,36.88,36.13,36.75,160000,5.56803995598554,5.62600859114375,5.51159681122624,5.60617721595804,1048843.04821163,0.0,1.0
1990-12-26,36.63,36.88,36.38,36.5,601600,5.58787133117124,5.62600859114375,5.54973407119874,5.56803995598554,3943649.86127571,0.0,1.0
1990-12-27,36.5,36.88,36.38,36.63,1027300,5.56803995598554,5.62600859114375,5.54973407119874,5.58787133117124,6734227.89642377,0.0,1.0
1990-12-28,36.75,37.0,36.5,36.5,405000,5.60617721595804,5.64431447593055,5.56803995598554,5.56803995598554,2654883.96578568,0.0,1.0
1990-12-31,36.75,37.13,36.38,37.0,325900,5.60617721595804,5.66414585111625,5.54973407119874,5.64431447593055,2136362.18382606,0.0,1.0
1991-01-02,36.13,37.25,36.0,36.75,697500,5.51159681122624,5.68245173590305,5.49176543604053,5.60617721595804,4572300.16329755,0.0,1.0
1991-01-03,35.25,36.25,35.25,36.25,416400,5.37735365612302,5.52990269601304,5.37735365612302,5.52990269601304,2729614.03297076,0.0,1.0
1991-01-04,35.88,36.63,35.38,35.38,550000,5.47345955125373,5.58787133117124,5.39718503130872,5.39718503130872,3605397.97822746,0.0,1.0
1991-01-07,35.25,35.63,35.13,35.38,503100,5.37735365612302,5.43532229128123,5.35904777133622,5.39718503130872,3297955.85972043,0.0,1.0
1991-01-08,34.63,35.38,34.63,35.25,1221000,5.28277325139121,5.39718503130872,5.28277325139121,5.37735365612302,8003983.51166497,0.0,1.0
1991-01-09,33.13,35.13,33.0,35.0,1486400,5.05394969155619,5.35904777133622,5.03411831637049,5.33921639615052,9743751.917886,0.0,1.0
1991-01-10,33.25,33.5,32.75,33.38,977500,5.07225557634299,5.1103928363155,4.99598105639799,5.0920869515287,6407775.4976679,0.0,1.0
1991-01-11,33.5,33.88,33.25,33.25,378200,5.1103928363155,5.1683614714737,5.07225557634299,5.07225557634299,2479202.75521023,0.0,1.0
1991-01-14,33.38,33.88,32.88,33.13,1092700,5.0920869515287,5.1683614714737,5.01581243158369,5.05394969155619,7162942.49238026,0.0,1.0
1991-01-15,33.13,33.63,33.0,33.5,509700,5.05394969155619,5.1302242115012,5.03411831637049,5.1103928363155,3341220.63545916,0.0,1.0
1991-01-16,33.13,33.5,32.75,33.25,423400,5.05394969155619,5.1103928363155,4.99598105639799,5.07225557634299,2775500.91633001,0.0,1.0
1991-01-17,35.0,35.25,34.38,34.38,1416300,5.33921639615052,5.37735365612302,5.24463599141871,5.24463599141871,9284227.55738828,0.0,1.0
1991-01-18,35.5,35.5,34.88,35.0,4733000,5.41549091609553,5.41549091609553,5.32091051136372,5.33921639615052,31026088.4199101,0.0,1.0
1991-01-21,35.25,35.38,35.0,35.25,937800,5.37735365612302,5.39718503130872,5.33921639615052,5.37735365612302,6147531.31633039,0.0,1.0
1991-01-22,35.13,35.63,35.0,35.13,447400,5.35904777133622,5.43532229128123,5.33921639615052,5.35904777133622,2932827.37356176,0.0,1.0
1991-01-23,35.25,35.63,35.0,35.0,522800,5.37735365612302,5.43532229128123,5.33921639615052,5.33921639615052,3427094.66003149,0.0,1.0
1991-01-24,35.63,36.0,35.38,35.38,481000,5.43532229128123,5.49176543604053,5.39718503130872,5.39718503130872,3153084.4136862,0.0,1.0
1991-01-25,35.75,36.0,35.25,35.88,539300,5.45362817606803,5.49176543604053,5.37735365612302,5.47345955125373,3535256.59937831,0.0,1.0
1991-01-28,35.75,35.88,35.5,35.88,377500,5.45362817606803,5.47345955125373,5.41549091609553,5.47345955125373,2474614.0668743,0.0,1.0
1991-01-29,35.25,35.5,34.75,35.0,936500,5.37735365612302,5.41549091609553,5.30107913617801,5.33921639615052,6139009.46656367,0.0,1.0
1991-01-30,35.75,36.38,35.38,35.38,1224500,5.45362817606803,5.54973407119874,5.39718503130872,5.39718503130872,8026926.9533446,0.0,1.0
1991-01-31,36.25,36.5,35.63,35.75,1151000,5.52990269601304,5.56803995598554,5.43532229128123,5.45362817606803,7545114.67807238,0.0,1.0
1991-02-01,35.38,36.38,35.13,36.13,984300,5.39718503130872,5.54973407119874,5.35904777133622,5.51159681122624,6452351.3272169,0.0,1.0
1991-02-04,34.88,35.5,34.88,35.5,1086000,5.32091051136372,5.41549091609553,5.32091051136372,5.41549091609553,7119022.1897364,0.0,1.0
1991-02-05,35.25,35.25,34.25,34.75,1070200,5.37735365612302,5.37735365612302,5.22480461623301,5.30107913617801,7015448.93872551,0.0,1.0
1991-02-06,37.0,37.5,35.25,35.38,1343100,5.64431447593055,5.72058899587556,5.37735365612302,5.39718503130872,8804381.86283146,0.0,1.0
1991-02-07,36.63,38.0,36.38,36.88,1604800,5.58787133117124,5.79686351582056,5.54973407119874,5.62600859114375,10519895.7735626,0.0,1.0
1991-02-08,37.0,37.13,36.25,36.5,1316400,5.64431447593055,5.66414585111625,5.52990269601304,5.56803995598554,8629356.17916115,0.0,1.0
1991-02-11,37.88,37.88,36.75,37.0,1152600,5.84262822778757,5.84262822778757,5.66833651983086,5.70689663221067,7472747.93086278,0.42,1.0
1991-02-12,38.25,39.25,37.5,37.63,1581800,5.89969719410967,6.05393764362888,5.78401685697027,5.80406811540777,10255416.1695634,0.0,1.0
1991-02-13,39.25,39.25,38.38,38.38,1020200,6.05393764362888,6.05393764362888,5.91974845254717,5.91974845254717,6614347.94296912,0.0,1.0
1991-02-14,37.63,39.5,37.38,39.38,1146800,5.80406811540777,6.09249775600868,5.76550800302796,6.07398890206638,7435144.30601547,0.0,1.0
1991-02-15,38.63,38.88,37.25,37.75,1846100,5.95830856492697,5.99686867730678,5.74545674459047,5.82257696935007,11968974.4535535,0.0,1.0
1991-02-19,38.75,38.88,38.0,38.63,918900,5.97681741886928,5.99686867730678,5.86113708172987,5.95830856492697,5957581.18486014,0.0,1.0
1991-02-20,38.5,38.88,38.25,38.75,640900,5.93825730648948,5.99686867730678,5.89969719410967,5.97681741886928,4155200.54562723,0.0,1.0
1991-02-21,38.75,38.88,37.75,38.38,628200,5.97681741886928,5.99686867730678,5.82257696935007,5.91974845254717,4072861.57397883,0.0,1.0
1991-02-22,37.88,38.88,37.25,38.75,787700,5.84262822778757,5.99686867730678,5.74545674459047,5.97681741886928,5106961.25727972,0.0,1.0
1991-02-25,37.13,38.5,36.88,38.38,970400,5.72694789064816,5.93825730648948,5.68838777826836,5.91974845254717,6291475.43996984,0.0,1.0
1991-02-26,37.13,37.25,36.63,36.63,686400,5.72694789064816,5.74545674459047,5.64982766588856,5.64982766588856,4450194.49917076,0.0,1.0
1991-02-27,38.63,38.75,37.25,37.25,723300,5.95830856492697,5.97681741886928,5.74545674459047,5.74545674459047,4689431.35380275,0.0,1.0
1991-02-28,37.63,38.88,37.38,38.88,716600,5.80406811540777,5.99686867730678,5.76550800302796,5.99686867730678,4645992.68372051,0.0,1.0
1991-03-01,38.13,38.25,36.75,37.38,727800,5.88118834016737,5.89969719410967,5.66833651983086,5.76550800302796,4718606.57997738,0.0,1.0
1991-03-04,38.5,39.13,38.38,38.88,747300,5.93825730648948,6.03542878968658,5.91974845254717,5.99686867730678,4845032.56006746,0.0,1.0
1991-03-05,39.25,39.38,38.25,38.63,825400,6.05393764362888,6.07398890206638,5.89969719410967,5.95830856492697,5351384.81878721,0.0,1.0
1991-03-06,39.75,40.0,39.25,39.75,1517400,6.13105786838848,6.16961798076829,6.05393764362888,6.13105786838848,9837886.2660864,0.0,1.0
1991-03-07,38.88,40.0,38.75,39.63,606800,5.99686867730678,6.16961798076829,5.97681741886928,6.11254901444618,3934117.16505946,0.0,1.0
1991-03-08,38.0,39.5,37.63,38.75,902300,5.86113708172987,6.09249775600868,5.80406811540777,5.97681741886928,5849957.01719372,0.0,1.0
1991-03-11,38.13,38.63,38.0,38.25,588500,5.88118834016737,5.95830856492697,5.86113708172987,5.89969719410967,3815471.24528262,0.0,1.0
1991-03-12,37.75,38.88,37.5,38.13,804500,5.82257696935007,5.99686867730678,5.78401685697027,5.88118834016737,5215882.10166502,0.0,1.0
1991-03-13,38.5,38.75,37.5,37.63,567800,5.93825730648948,5.97681741886928,5.78401685697027,5.80406811540777,3681265.2048793,0.0,1.0
1991-03-14,37.88,38.63,37.13,38.38,1095600,5.84262822778757,5.95830856492697,5.72694789064816,5.91974845254717,7103195.06598409,0.0,1.0
1991-03-15,37.75,38.13,37.13,38.0,2002700,5.82257696935007,5.88118834016737,5.72694789064816,5.86113708172987,12984272.3244308,0.0,1.0
1991-03-18,36.88,37.5,36.63,37.0,817800,5.68838777826836,5.78401685697027,5.64982766588856,5.70689663221067,5302111.10347005,0.0,1.0
1991-03-19,36.38,36.63,36.13,36.25,657000,5.61126755350876,5.64982766588856,5.57270744112896,5.59121629507126,4259583.02149648,0.0,1.0
1991-03-20,36.88,37.13,36.38,36.5,930400,5.68838777826836,5.72694789064816,5.61126755350876,5.62977640745106,6032140.09619532,0.0,1.0
1991-03-21,36.5,37.38,36.0,37.0,1041300,5.62977640745106,5.76550800302796,5.55265618269146,5.70689663221067,6751147.33681018,0.0,1.0
1991-03-22,36.5,36.88,36.25,36.38,802900,5.62977640745106,5.68838777826836,5.59121629507126,5.61126755350876,5205508.68791404,0.0,1.0
1991-03-25,36.13,36.75,36.13,36.5,547200,5.57270744112896,5.66833651983086,5.57270744112896,5.62977640745106,3547707.50283542,0.0,1.0
1991-03-26,36.5,36.5,36.13,36.13,772900,5.62977640745106,5.62977640745106,5.57270744112896,5.57270744112896,5011007.18008315,0.0,1.0
1991-03-27,36.63,37.25,36.38,36.75,951400,5.64982766588856,5.74545674459047,5.61126755350876,5.66833651983086,6168291.15167694,0.0,1.0
1991-03-28,37.13,37.5,36.5,36.75,1086900,5.72694789064816,5.78401685697027,5.62977640745106,5.66833651983086,7046789.62871313,0.0,1.0
1991-04-01,36.38,37.25,36.13,36.88,913600,5.61126755350876,5.74545674459047,5.57270744112896,5.68838777826836,5923219.25181002,0.0,1.0
1991-04-02,38.25,38.25,36.88,37.0,1042900,5.89969719410967,5.89969719410967,5.68838777826836,5.70689663221067,6761520.75056116,0.0,1.0
1991-04-03,38.38,38.88,38.25,38.75,1052700,5.91974845254717,5.99686867730678,5.89969719410967,5.97681741886928,6825057.90978592,0.0,1.0
1991-04-04,38.25,38.75,38.25,38.63,631000,5.89969719410967,5.97681741886928,5.89969719410967,5.95830856492697,4091015.04804305,0.0,1.0
1991-04-05,37.0,38.5,36.75,38.5,849000,5.70689663221067,5.93825730648948,5.66833651983086,5.93825730648948,5504392.67161417,0.0,1.0
1991-04-08,38.5,38.5,37.0,37.38,507500,5.93825730648948,5.93825730648948,5.70689663221067,5.76550800302796,3290317.17413921,0.0,1.0
1991-04-09,37.5,39.0,37.25,38.5,649900,5.78401685697027,6.01537753124908,5.74545674459047,5.93825730648948,4213550.9979765,0.0,1.0
1991-04-10,38.0,38.25,37.25,37.75,502600,5.86113708172987,5.89969719410967,5.74545674459047,5.82257696935007,3258548.59452684,0.0,1.0
1991-04-11,38.0,39.0,38.0,38.5,546000,5.86113708172987,6.01537753124908,5.86113708172987,5.93825730648948,3539927.44252219,0.0,1.0
1991-04-12,38.63,38.88,37.75,38.5,965200,5.95830856492697,5.99686867730678,5.82257696935007,5.93825730648948,6257761.84527916,0.0,1.0
1991-04-15,38.88,39.0,38.25,38.63,544200,5.99686867730678,6.01537753124908,5.89969719410967,5.95830856492697,3528257.35205233,0.0,1.0
1991-04-16,39.75,39.88,38.38,38.75,864200,6.13105786838848,6.15110912682598,5.91974845254717,5.97681741886928,5602940.1022485,0.0,1.0
1991-04-17,40.13,40.38,39.75,39.75,1145200,6.18966923920578,6.22822935158559,6.13105786838848,6.13105786838848,7424770.8922645,0.0,1.0
1991-04-18,40.88,41.38,39.88,40.0,1354700,6.30534957634519,6.38246980110479,6.15110912682598,6.16961798076829,8783039.75528354,0.0,1.0
1991-04-19,40.88,41.13,40.38,40.5,1462400,6.30534957634519,6.34390968872499,6.22822935158559,6.24673820552789,9481300.16839643,0.0,1.0
1991-04-22,39.88,41.0,39.88,40.88,2128300,6.15110912682598,6.32385843028749,6.15110912682598,6.30534957634519,13798585.3038827,0.0,1.0
1991-04-23,40.5,40.63,40.13,40.38,1143300,6.24673820552789,6.26678946396539,6.18966923920578,6.22822935158559,7412452.4634352,0.0,1.0
1991-04-24,41.13,41.38,40.38,41.0,1338200,6.34390968872499,6.38246980110479,6.22822935158559,6.32385843028749,8676063.92597655,0.0,1.0
1991-04-25,41.0,41.13,40.0,40.88,2110200,6.32385843028749,6.34390968872499,6.16961798076829,6.30534957634519,13681236.0608248,0.0,1.0
1991-04-26,40.75,41.13,40.38,40.75,1378500,6.28529831790769,6.34390968872499,6.22822935158559,6.28529831790769,8937344.28482938,0.0,1.0
1991-04-29,41.0,41.5,40.5,40.75,769100,6.32385843028749,6.4009786550471,6.24673820552789,6.28529831790769,4986370.32242458,0.0,1.0
1991-04-30,41.63,42.13,41.13,41.13,1251900,6.4210299134846,6.4981501382442,6.34390968872499,6.34390968872499,8116547.92178302,0.0,1.0
1991-05-01,42.63,42.75,41.63,41.63,1758100,6.5752703630038,6.59377921694611,6.4210299134846,6.4210299134846,11398436.6972496,0.0,1.0
1991-05-02,42.13,43.0,41.88,42.88,1018800,6.4981501382442,6.63233932932591,6.4595900258644,6.6138304753836,6605271.20593701,0.0,1.0
1991-05-03,42.75,42.88,42.0,42.13,716200,6.59377921694611,6.6138304753836,6.4780988798067,6.4981501382442,4643399.33028277,0.0,1.0
1991-05-06,43.0,43.38,42.25,42.38,805300,6.63233932932591,6.69095070014321,6.5166589921865,6.536710250624,5221068.80854051,0.0,1.0
1991-05-07,41.63,43.13,41.63,42.88,753500,6.4210299134846,6.65239058776341,6.4210299134846,6.6138304753836,4885229.53835251,0.0,1.0
1991-05-08,42.75,43.0,42.13,42.25,1012400,6.59377921694611,6.63233932932591,6.4981501382442,6.5166589921865,6563777.55093308,0.0,1.0
1991-05-09,43.5,44.0,42.88,43.0,1358600,6.77424054288358,6.85210537670983,6.67768814893903,6.69637570905733,8724092.33564703,0.42,1.0
1991-05-10,42.0,44.0,41.75,43.63,1229300,6.54064604140484,6.85210537670983,6.50171362449171,6.7944853996784,7893807.38128285,0.0,1.0
1991-05-13,43.0,43.0,42.25,42.5,866400,6.69637570905733,6.69637570905733,6.57957845831796,6.61851087523108,5563487.11880214,0.0,1.0
1991-05-14,43.0,43.88,42.75,43.13,1017200,6.69637570905733,6.83341781659153,6.65744329214421,6.71662056585216,6531831.82969245,0.0,1.0
1991-05-15,42.5,42.88,41.38,42.63,1039300,6.61851087523108,6.67768814893903,6.44409364746029,6.63875573202591,6673744.41663327,0.0,1.0
1991-05-16,42.88,42.88,42.38,42.75,783800,6.67768814893903,6.67768814893903,6.59982331511278,6.65744329214421,5033080.79838079,0.0,1.0
1991-05-17,42.13,42.75,42.0,42.63,3565800,6.56089089819966,6.65744329214421,6.54064604140484,6.63875573202591,22897371.1544606,0.0,1.0
1991-05-20,42.5,42.5,42.13,42.38,1395600,6.61851087523108,6.61851087523108,6.56089089819966,6.59982331511278,8961683.54455248,0.0,1.0
1991-05-21,43.25,43.38,42.5,42.5,675400,6.73530812597046,6.75555298276528,6.61851087523108,6.61851087523108,4337002.77012807,0.0,1.0
1991-05-22,43.0,43.38,42.88,43.25,633200,6.69637570905733,6.75555298276528,6.67768814893903,6.73530812597046,4066020.36429538,0.0,1.0
1991-05-23,43.0,43.38,42.5,43.38,533900,6.69637570905733,6.75555298276528,6.61851087523108,6.75555298276528,3428376.93066535,0.0,1.0
1991-05-24,43.13,43.63,43.0,43.25,1302100,6.71662056585216,6.7944853996784,6.69637570905733,6.73530812597046,8361284.13826438,0.0,1.0
1991-05-28,45.0,45.0,43.25,43.5,943100,7.00783504436232,7.00783504436232,6.73530812597046,6.77424054288358,6056007.27347911,0.0,1.0
1991-05-29,45.38,45.5,44.75,45.13,1398800,7.06701231807027,7.08569987818857,6.9689026274492,7.02807990115715,8982231.97343079,0.0,1.0
1991-05-30,46.75,47.0,45.13,45.38,1677500,7.28036196275419,7.31929437966732,7.02807990115715,7.06701231807027,10771871.701051,0.0,1.0
1991-05-31,47.25,47.75,46.5,47.0,2166400,7.35822679658044,7.43609163040669,7.24142954584107,7.31929437966732,13911286.3506151,0.0,1.0
1991-06-03,47.38,47.63,47.13,47.25,1379100,7.37847165337526,7.41740407028839,7.33953923646214,7.35822679658044,8855730.7081487,0.0,1.0
1991-06-04,46.75,47.25,46.25,47.13,893200,7.28036196275419,7.35822679658044,7.20249712892794,7.33953923646214,5735580.21065798,0.0,1.0
1991-06-05,46.88,47.13,46.38,46.75,823000,7.30060681954902,7.33953923646214,7.22274198572277,7.28036196275419,5284799.05214007,0.0,1.0
1991-06-06,47.0,47.25,46.5,46.63,1187100,7.31929437966732,7.35822679658044,7.24142954584107,7.26167440263589,7622824.97545016,0.0,1.0
1991-06-07,46.63,47.0,46.25,46.63,712100,7.26167440263589,7.31929437966732,7.20249712892794,7.26167440263589,4572667.56382618,0.0,1.0
1991-06-10,46.5,46.88,46.13,46.63,456100,7.24142954584107,7.30060681954902,7.18380956880964,7.26167440263589,2928793.25356147,0.0,1.0
1991-06-11,47.13,47.38,46.13,46.38,1042800,7.33953923646214,7.37847165337526,7.18380956880964,7.22274198572277,6696219.26071892,0.0,1.0
1991-06-12,46.25,47.0,45.63,47.0,986000,7.20249712892794,7.31929437966732,7.1059447349834,7.31929437966732,6331484.64812894,0.0,1.0
1991-06-13,46.88,47.0,46.38,46.38,763600,7.30060681954902,7.31929437966732,7.22274198572277,7.22274198572277,4903368.84108646,0.0,1.0
1991-06-14,48.0,48.0,47.0,47.0,1047100,7.47502404731981,7.47502404731981,7.31929437966732,7.31929437966732,6723831.21202415,0.0,1.0
1991-06-17,48.0,48.5,47.5,48.0,833300,7.47502404731981,7.55288888114606,7.39715921349356,7.47502404731981,5350939.30759213,0.0,1.0
1991-06-18,47.63,48.63,47.13,48.0,1435600,7.41740407028839,7.57313373794088,7.33953923646214,7.47502404731981,9218538.90553134,0.0,1.0
1991-06-19,47.0,47.25,46.5,47.13,1061100,7.31929437966732,7.35822679658044,7.24142954584107,7.33953923646214,6813730.58836674,0.0,1.0
1991-06-20,47.25,47.75,46.63,46.63,1143800,7.35822679658044,7.43609163040669,7.26167440263589,7.26167440263589,7344779.04719054,0.0,1.0
1991-06-21,48.25,48.25,47.13,47.13,1903500,7.51395646423294,7.51395646423294,7.33953923646214,7.33953923646214,12223104.4905816,0.0,1.0
1991-06-24,46.13,47.88,46.0,47.75,1051400,7.18380956880964,7.45633648720151,7.16356471201482,7.43609163040669,6751443.16332938,0.0,1.0
1991-06-25,45.75,46.63,45.0,46.38,1017500,7.1246322951017,7.26167440263589,7.00783504436232,7.22274198572277,6533758.24489978,0.0,1.0
1991-06-26,45.88,45.88,44.75,45.75,92000,7.14487715189652,7.14487715189652,6.9689026274492,7.1246322951017,590767.330251381,0.0,1.0
1991-06-27,46.25,46.63,45.88,46.5,597100,7.20249712892794,7.26167440263589,7.14487715189652,7.24142954584107,3834208.40101196,0.0,1.0
1991-06-28,45.88,46.0,44.5,45.75,863300,7.14487715189652,7.16356471201482,6.92997021053608,7.1246322951017,5543580.82832628,0.0,1.0
1991-07-01,46.88,47.5,46.0,46.0,1126600,7.30060681954902,7.39715921349356,7.16356471201482,7.16356471201482,7234331.24196963,0.0,1.0
1991-07-02,47.38,47.5,46.5,46.63,778100,7.37847165337526,7.39715921349356,7.24142954584107,7.26167440263589,4996478.90944131,0.0,1.0
1991-07-03,47.13,47.13,46.63,47.0,616200,7.33953923646214,7.33953923646214,7.26167440263589,7.31929437966732,3956856.83587936,0.0,1.0
1991-07-05,47.13,47.88,47.0,47.13,418600,7.33953923646214,7.45633648720151,7.31929437966732,7.33953923646214,2687991.35264379,0.0,1.0
1991-07-08,47.13,47.25,46.13,46.38,904900,7.33953923646214,7.35822679658044,7.18380956880964,7.22274198572277,5810710.40374429,0.0,1.0
1991-07-09,46.75,47.5,46.5,47.0,654000,7.28036196275419,7.39715921349356,7.24142954584107,7.31929437966732,4199585.15200439,0.0,1.0
1991-07-10,46.5,47.38,46.13,46.88,814800,7.24142954584107,7.37847165337526,7.18380956880964,7.30060681954902,5232143.7031394,0.0,1.0
1991-07-11,46.88,46.88,45.88,46.63,895200,7.30060681954902,7.30060681954902,7.14487715189652,7.26167440263589,5748422.97870692,0.0,1.0
1991-07-12,47.5,47.63,46.63,46.88,1387200,7.39715921349356,7.41740407028839,7.26167440263589,7.30060681954902,8907743.91874692,0.0,1.0
1991-07-15,46.63,47.88,46.5,47.63,767600,7.26167440263589,7.45633648720151,7.24142954584107,7.41740407028839,4929054.37718435,0.0,1.0
1991-07-16,46.13,46.5,45.75,46.25,588000,7.18380956880964,7.24142954584107,7.1246322951017,7.20249712892794,3775773.80638927,0.0,1.0
1991-07-17,45.63,46.63,45.63,46.0,380000,7.1059447349834,7.26167440263589,7.1059447349834,7.16356471201482,2440125.92929918,0.0,1.0
1991-07-18,46.88,46.88,45.25,45.5,640400,7.30060681954902,7.30060681954902,7.04676746127545,7.08569987818857,4112254.32927157,0.0,1.0
1991-07-19,46.88,47.0,46.38,47.0,960000,7.30060681954902,7.31929437966732,7.22274198572277,7.31929437966732,6164528.66349267,0.0,1.0
1991-07-22,47.0,47.13,46.63,46.88,460100,7.31929437966732,7.33953923646214,7.26167440263589,7.30060681954902,2954478.78965935,0.0,1.0
1991-07-23,46.25,47.5,46.25,47.13,520100,7.20249712892794,7.39715921349356,7.20249712892794,7.33953923646214,3339761.83112765,0.0,1.0
1991-07-24,46.75,47.13,46.0,46.63,721100,7.28036196275419,7.33953923646214,7.16356471201482,7.26167440263589,4630460.02004643,0.0,1.0
1991-07-25,48.13,48.75,47.38,47.63,2324700,7.49526890411464,7.59182129805918,7.37847165337526,7.41740407028839,14927791.441689,0.0,1.0
1991-07-26,48.38,49.25,48.25,48.38,1552200,7.53420132102776,7.66968613188543,7.51395646423294,7.53420132102776,9967272.28278472,0.0,1.0
1991-07-29,49.0,49.0,48.25,48.38,677100,7.63075371497231,7.63075371497231,7.51395646423294,7.53420132102776,4347919.12296968,0.0,1.0
1991-07-30,49.25,49.63,49.13,49.25,887600,7.66968613188543,7.72886340559338,7.65099857176713,7.66968613188543,5699620.46012094,0.0,1.0
1991-07-31,48.88,49.5,48.63,49.38,580100,7.61206615485401,7.70861854879856,7.57313373794088,7.68993098868026,3725044.87259594,0.0,1.0
1991-08-01,48.25,48.88,47.88,48.63,650600,7.51395646423294,7.61206615485401,7.45633648720151,7.57313373794088,4177752.44632118,0.0,1.0
1991-08-02,48.5,49.38,47.63,49.38,532900,7.55288888114606,7.68993098868026,7.41740407028839,7.68993098868026,3421955.54664088,0.0,1.0
1991-08-05,47.75,48.5,47.75,48.5,589000,7.43609163040669,7.55288888114606,7.43609163040669,7.55288888114606,3782195.19041373,0.0,1.0
1991-08-06,49.0,49.13,47.5,47.75,652400,7.63075371497231,7.65099857176713,7.39715921349356,7.43609163040669,4189310.93756523,0.0,1.0
1991-08-07,49.13,49.88,49.0,49.25,996200,7.65099857176713,7.76779582250651,7.63075371497231,7.66968613188543,6396982.76517855,0.0,1.0
1991-08-08,49.75,50.0,49.13,49.25,1154600,7.74755096571168,7.7864833826248,7.65099857176713,7.66968613188543,7414129.99465484,0.0,1.0
1991-08-09,48.25,49.63,48.13,49.38,772300,7.57936292464698,7.79614055855399,7.56051269561159,7.75686924806359,4916438.93694873,0.42,1.0
1991-08-12,48.63,48.75,47.88,48.13,607200,7.63905531659239,7.65790554562778,7.52124138512119,7.56051269561159,3865417.22454392,0.0,1.0
1991-08-13,47.88,49.0,47.88,48.13,754500,7.52124138512119,7.69717685611818,7.52124138512119,7.56051269561159,4803124.66389721,0.0,1.0
1991-08-14,48.0,48.5,47.63,48.38,658800,7.54009161415659,7.61863423513738,7.4819700746308,7.59978400610199,4193901.29698539,0.0,1.0
1991-08-15,48.38,48.88,48.13,48.25,604300,7.59978400610199,7.67832662708279,7.56051269561159,7.57936292464698,3846955.91039507,0.0,1.0
1991-08-16,47.5,48.63,47.25,48.63,1220100,7.46154899317579,7.63905531659239,7.42227768268539,7.63905531659239,7767120.4803459,0.0,1.0
1991-08-19,45.88,46.63,44.63,44.63,1191500,7.207070901198,7.3248848326692,7.01071434874601,7.01071434874601,7585053.72701594,0.0,1.0
1991-08-20,46.88,47.38,46.0,47.0,730000,7.3641561431596,7.4426987641404,7.22592113023339,7.38300637219499,4647158.38919147,0.0,1.0
1991-08-21,48.75,48.75,47.5,47.88,1014500,7.65790554562778,7.65790554562778,7.46154899317579,7.52124138512119,6458276.96689691,0.0,1.0
1991-08-22,48.75,49.13,48.38,48.88,893200,7.65790554562778,7.71759793757319,7.59978400610199,7.67832662708279,5686084.75784359,0.0,1.0
1991-08-23,48.75,49.25,48.5,48.63,839100,7.65790554562778,7.73644816660858,7.61863423513738,7.63905531659239,5341685.75941173,0.0,1.0
1991-08-26,49.0,49.0,48.25,49.0,486700,7.69717685611818,7.69717685611818,7.57936292464698,7.69717685611818,3098317.79180752,0.0,1.0
1991-08-27,48.5,48.88,48.25,48.63,471500,7.61863423513738,7.67832662708279,7.57936292464698,7.63905531659239,3001555.041786,0.0,1.0
1991-08-28,48.75,48.88,48.0,48.38,511400,7.65790554562778,7.67832662708279,7.54009161415659,7.59978400610199,3255557.26059249,0.0,1.0
1991-08-29,48.63,48.75,48.38,48.75,465900,7.63905531659239,7.65790554562778,7.59978400610199,7.65790554562778,2965905.60756754,0.0,1.0
1991-08-30,48.25,48.5,47.75,48.5,355400,7.57936292464698,7.61863423513738,7.50082030366619,7.61863423513738,2262465.87879267,0.0,1.0
1991-09-03,47.25,48.38,47.25,47.88,844700,7.42227768268539,7.59978400610199,7.42227768268539,7.52124138512119,5377335.19363018,0.0,1.0
1991-09-04,47.13,47.75,46.88,47.5,619500,7.40342745365,7.50082030366619,7.3641561431596,7.46154899317579,3943718.66041659,0.0,1.0
1991-09-05,47.38,47.5,46.88,47.0,642500,7.4426987641404,7.46154899317579,7.3641561431596,7.38300637219499,4090135.9795281,0.0,1.0
1991-09-06,46.75,47.63,46.63,47.38,776400,7.34373506170459,7.4819700746308,7.3248848326692,7.4426987641404,4942539.41557295,0.0,1.0
1991-09-09,46.5,46.75,46.38,46.5,325300,7.30446375121419,7.34373506170459,7.2856135221788,7.30446375121419,2070850.16986847,0.0,1.0
1991-09-10,45.63,46.63,45.5,46.63,811500,7.1677995907076,7.3248848326692,7.1473785092526,7.3248848326692,5165984.97647791,0.0,1.0
1991-09-11,45.5,45.63,45.25,45.63,575200,7.1473785092526,7.1677995907076,7.1081071987622,7.1677995907076,3661706.17186703,0.0,1.0
1991-09-12,45.88,45.88,45.25,45.63,647000,7.207070901198,7.207070901198,7.1081071987622,7.1677995907076,4118782.84631079,0.0,1.0
1991-09-13,45.25,46.13,44.75,46.0,800200,7.1081071987622,7.2463422116884,7.0295645777814,7.22592113023339,5094049.51100138,0.0,1.0
1991-09-16,46.38,46.38,45.0,45.25,692300,7.2856135221788,7.2856135221788,7.0688358882718,7.1081071987622,4407161.30525651,0.0,1.0
1991-09-17,45.75,46.63,45.38,46.13,582900,7.186649819743,7.3248848326692,7.12852828021721,7.2463422116884,3710724.1439174,0.0,1.0
1991-09-18,45.75,45.75,45.13,45.5,434900,7.186649819743,7.186649819743,7.08925696972681,7.1473785092526,2768560.5252868,0.0,1.0
1991-09-19,45.63,46.63,45.5,45.75,666500,7.1677995907076,7.3248848326692,7.1473785092526,7.186649819743,4242919.26903577,0.0,1.0
1991-09-20,45.25,46.0,45.13,46.0,1431100,7.1081071987622,7.22592113023339,7.08925696972681,7.22592113023339,9110340.23393412,0.0,1.0
1991-09-23,44.88,45.63,44.75,45.13,573200,7.04998565923641,7.1677995907076,7.0295645777814,7.08925696972681,3648974.23107472,0.0,1.0
1991-09-24,45.0,45.25,44.0,44.88,720700,7.0688358882718,7.1081071987622,6.9117506463102,7.04998565923641,4587954.86450724,0.0,1.0
1991-09-25,45.38,45.5,44.88,44.88,485000,7.12852828021721,7.1473785092526,7.04998565923641,7.04998565923641,3087495.64213405,0.0,1.0
1991-09-26,44.88,45.25,44.75,45.0,480800,7.04998565923641,7.1081071987622,7.0295645777814,7.0688358882718,3060758.56647021,0.0,1.0
1991-09-27,45.0,45.5,44.88,45.0,583500,7.0688358882718,7.1473785092526,7.04998565923641,7.0688358882718,3714543.7261551,0.0,1.0
1991-09-30,45.13,45.38,44.75,45.13,487200,7.08925696972681,7.12852828021721,7.0295645777814,7.08925696972681,3101500.77700559,0.0,1.0
1991-10-01,45.38,45.5,45.0,45.25,563700,7.12852828021721,7.1473785092526,7.0688358882718,7.1081071987622,3588497.51231127,0.0,1.0
1991-10-02,44.63,45.5,44.25,45.5,915600,7.01071434874601,7.1473785092526,6.9510219568006,7.1473785092526,5828682.49471741,0.0,1.0
1991-10-03,44.5,44.63,44.25,44.38,952100,6.990293267291,7.01071434874601,6.9510219568006,6.97144303825561,6061040.41417698,0.0,1.0
1991-10-04,43.63,44.63,43.63,44.5,575500,6.85362910678441,7.01071434874601,6.85362910678441,6.990293267291,3663615.96298588,0.0,1.0
1991-10-07,43.75,44.0,43.5,43.63,687400,6.8724793358198,6.9117506463102,6.83320802532941,6.85362910678441,4375968.05031536,0.0,1.0
1991-10-08,43.25,43.75,43.25,43.5,679000,6.79393671483901,6.8724793358198,6.79393671483901,6.83320802532941,4322493.89898768,0.0,1.0
1991-10-09,43.25,43.5,42.88,43.0,874000,6.79393671483901,6.83320802532941,6.73581517531322,6.75466540434861,5563858.12623745,0.0,1.0
1991-10-10,43.13,43.38,42.5,43.38,924400,6.77508648580362,6.81435779629401,6.67612278336781,6.81435779629401,5884703.03420355,0.0,1.0
1991-10-11,43.25,43.38,43.0,43.38,572400,6.79393671483901,6.81435779629401,6.75466540434861,6.81435779629401,3643881.4547578,0.0,1.0
1991-10-14,45.0,45.13,43.13,43.13,710800,7.0688358882718,7.08925696972681,6.77508648580362,6.77508648580362,4524931.75758533,0.0,1.0
1991-10-15,45.38,45.38,44.63,45.0,667600,7.12852828021721,7.12852828021721,7.01071434874601,7.0688358882718,4249921.83647154,0.0,1.0
1991-10-16,46.0,46.0,45.0,45.38,683400,7.22592113023339,7.22592113023339,7.0688358882718,7.12852828021721,4350504.16873075,0.0,1.0
1991-10-17,45.75,46.38,45.38,45.88,692800,7.186649819743,7.2856135221788,7.12852828021721,7.207070901198,4410344.29045458,0.0,1.0
1991-10-18,46.38,46.38,45.5,46.0,872200,7.2856135221788,7.2856135221788,7.1473785092526,7.22592113023339,5552399.37952438,0.0,1.0
1991-10-21,46.63,47.13,46.25,46.38,679100,7.3248848326692,7.40342745365,7.26519244072379,7.2856135221788,4323130.49602729,0.0,1.0
1991-10-22,46.0,47.13,45.88,46.5,686100,7.22592113023339,7.40342745365,7.207070901198,7.30446375121419,4367692.28880037,0.0,1.0
1991-10-23,45.88,46.38,45.63,46.25,461700,7.207070901198,7.2856135221788,7.1677995907076,7.26519244072379,2939168.5319037,0.0,1.0
1991-10-24,46.25,46.75,45.63,46.13,1154000,7.26519244072379,7.34373506170459,7.1677995907076,7.2463422116884,7346329.83716021,0.0,1.0
1991-10-25,46.0,46.38,45.63,46.25,587500,7.22592113023339,7.2856135221788,7.1677995907076,7.26519244072379,3740007.60773971,0.0,1.0
1991-10-28,47.13,47.13,46.0,46.25,353400,7.40342745365,7.40342745365,7.22592113023339,7.26519244072379,2249733.93800036,0.0,1.0
1991-10-29,46.75,47.0,46.25,46.88,642300,7.34373506170459,7.38300637219499,7.26519244072379,7.3641561431596,4088862.78544888,0.0,1.0
1991-10-30,47.13,47.38,46.5,46.63,599100,7.40342745365,7.4426987641404,7.30446375121419,7.3248848326692,3813852.86433508,0.0,1.0
1991-10-31,47.63,47.63,46.88,46.88,499500,7.4819700746308,7.4819700746308,7.3641561431596,7.3641561431596,3179802.21287827,0.0,1.0
1991-11-01,46.63,47.5,46.13,47.5,626800,7.3248848326692,7.46154899317579,7.2463422116884,7.46154899317579,3990190.24430851,0.0,1.0
1991-11-04,46.38,46.5,46.13,46.38,285000,7.2856135221788,7.30446375121419,7.2463422116884,7.2856135221788,1814301.56290352,0.0,1.0
1991-11-05,46.5,47.63,46.5,47.0,1568700,7.30446375121419,7.4819700746308,7.30446375121419,7.38300637219499,9986297.76044473,0.0,1.0
1991-11-06,47.5,47.5,46.25,46.38,1384200,7.46154899317579,7.46154899317579,7.26519244072379,7.2856135221788,8811776.22235456,0.0,1.0
1991-11-07,47.88,48.38,47.5,47.5,801800,7.52124138512119,7.59978400610199,7.46154899317579,7.46154899317579,5104235.06363523,0.0,1.0
1991-11-08,47.63,48.13,47.63,47.88,726700,7.54794587625467,7.62718108385759,7.54794587625467,7.58756348005613,4585713.98993325,0.42,1.0
1991-11-11,47.5,47.5,47.25,47.5,320200,7.5273447222779,7.5273447222779,7.48772711847644,7.5273447222779,2020566.42297596,0.0,1.0
1991-11-12,47.5,48.0,47.25,47.5,600700,7.5273447222779,7.60657992988083,7.48772711847644,7.5273447222779,3790612.89906826,0.0,1.0
1991-11-13,47.38,47.38,46.75,46.75,390200,7.5083282724532,7.5083282724532,7.40849191087352,7.40849191087352,2462289.25123429,0.0,1.0
1991-11-14,46.88,47.63,46.5,47.63,515900,7.42909306485028,7.54794587625467,7.36887430707205,7.54794587625467,3255497.24426388,0.0,1.0
1991-11-15,44.75,46.63,44.75,46.63,1025100,7.09155108046181,7.38947546104882,7.09155108046181,7.38947546104882,6468715.30353733,0.0,1.0
1991-11-18,45.25,45.63,44.63,45.0,1036600,7.17078628806474,7.23100504584296,7.07253463063711,7.13116868426328,6541284.05389405,0.0,1.0
1991-11-19,44.88,45.0,44.13,44.75,925600,7.11215223443858,7.13116868426328,6.99329942303419,7.09155108046181,5840837.8547987,0.0,1.0
1991-11-20,45.25,45.38,44.5,44.88,628400,7.17078628806474,7.1913874420415,7.05193347666035,7.11215223443858,3965408.9325362,0.0,1.0
1991-11-21,44.63,45.13,44.0,44.25,896600,7.07253463063711,7.15176983824004,6.97269826905743,7.01231587285889,5657838.3973774,0.0,1.0
1991-11-22,44.38,44.63,43.5,44.38,750200,7.03291702683565,7.07253463063711,6.8934630614545,7.03291702683565,4734006.65370569,0.0,1.0
1991-11-25,44.75,44.88,43.75,44.25,545600,7.09155108046181,7.11215223443858,6.93308066525596,7.01231587285889,3442913.92996778,0.0,1.0
1991-11-26,44.63,45.13,43.0,45.0,984800,7.07253463063711,7.15176983824004,6.81422785385158,7.13116868426328,6214409.16098289,0.0,1.0
1991-11-27,45.0,45.25,44.63,44.63,483100,7.13116868426328,7.17078628806474,7.07253463063711,7.07253463063711,3048518.54759427,0.0,1.0
1991-11-29,44.38,44.75,44.13,44.63,212000,7.03291702683565,7.09155108046181,6.99329942303419,7.07253463063711,1337789.13701094,0.0,1.0
1991-12-02,45.38,45.38,43.38,43.5,613500,7.1913874420415,7.1913874420415,6.8744466116298,6.8934630614545,3871385.07337835,0.0,1.0
1991-12-03,45.0,45.38,44.88,45.25,425700,7.13116868426328,7.1913874420415,7.11215223443858,7.17078628806474,2686305.82842244,0.0,1.0
1991-12-04,45.63,46.0,44.88,45.0,843200,7.23100504584296,7.28963909946913,7.11215223443858,7.13116868426328,5320866.98267747,0.0,1.0
1991-12-05,44.75,46.25,44.63,45.38,1068900,7.09155108046181,7.32925670327059,7.07253463063711,7.1913874420415,6745107.58750469,0.0,1.0
1991-12-06,45.0,45.5,43.88,44.0,1051100,7.13116868426328,7.2104038918662,6.95368181923273,6.97269826905743,6632783.7826047,0.0,1.0
1991-12-09,45.0,45.38,44.88,45.0,496500,7.13116868426328,7.1913874420415,7.11215223443858,7.13116868426328,3133076.91757515,0.0,1.0
1991-12-10,44.88,45.5,44.75,45.25,578100,7.11215223443858,7.2104038918662,7.09155108046181,7.17078628806474,3647999.528802,0.0,1.0
1991-12-11,45.0,45.13,44.25,44.88,665200,7.13116868426328,7.15176983824004,7.01231587285889,7.11215223443858,4197628.93367772,0.0,1.0
1991-12-12,45.13,45.5,44.75,45.13,555200,7.15176983824004,7.2104038918662,7.09155108046181,7.15176983824004,3503493.06070034,0.0,1.0
1991-12-13,44.63,45.63,44.38,45.5,555000,7.07253463063711,7.23100504584296,7.03291702683565,7.2104038918662,3502230.99547675,0.0,1.0
1991-12-16,44.25,44.5,43.63,44.5,782300,7.01231587285889,7.05193347666035,6.91406421543126,7.05193347666035,4936568.12209272,0.0,1.0
1991-12-17,43.75,44.25,43.63,44.25,533700,6.93308066525596,7.01231587285889,6.91406421543126,7.01231587285889,3367821.04916386,0.0,1.0
1991-12-18,44.63,44.88,43.5,43.75,692000,7.07253463063711,7.11215223443858,6.8934630614545,6.93308066525596,4366745.67363948,0.0,1.0
1991-12-19,45.38,45.38,44.38,44.5,1098800,7.1913874420415,7.1913874420415,7.03291702683565,7.05193347666035,6933786.33843217,0.0,1.0
1991-12-20,45.0,45.75,44.75,45.63,2147900,7.13116868426328,7.25002149566767,7.09155108046181,7.23100504584296,13553949.4688009,0.0,1.0
1991-12-23,45.38,45.75,44.25,44.25,1049400,7.1913874420415,7.25002149566767,7.01231587285889,7.01231587285889,6622056.22820415,0.0,1.0
1991-12-24,45.88,46.38,45.63,45.63,581000,7.27062264964443,7.34985785724735,7.23100504584296,7.23100504584296,3666299.47454413,0.0,1.0
1991-12-26,45.38,46.25,45.25,45.88,673300,7.1913874420415,7.32925670327059,7.17078628806474,7.27062264964443,4248742.57523333,0.0,1.0
1991-12-27,46.0,46.25,45.25,45.5,802700,7.28963909946913,7.32925670327059,7.17078628806474,7.2104038918662,5065298.77489943,0.0,1.0
1991-12-30,46.25,46.38,45.5,45.88,1099700,7.32925670327059,7.34985785724735,7.2104038918662,7.27062264964443,6939465.63193835,0.0,1.0
1991-12-31,46.63,46.75,45.13,46.25,1214700,7.38947546104882,7.40849191087352,7.15176983824004,7.32925670327059,7665153.13550559,0.0,1.0
1992-01-02,46.5,46.63,45.75,46.38,819200,7.36887430707205,7.38947546104882,7.25002149566767,7.34985785724735,5169419.15584604,0.0,1.0
1992-01-03,46.25,46.63,45.88,46.38,972200,7.32925670327059,7.38947546104882,7.27062264964443,7.34985785724735,6134899.05189639,0.0,1.0
1992-01-06,45.5,46.25,45.38,46.0,913600,7.2104038918662,7.32925670327059,7.1913874420415,7.28963909946913,5765113.94138299,0.0,1.0
1992-01-07,46.13,46.5,44.88,45.0,897800,7.31024025344589,7.36887430707205,7.11215223443858,7.13116868426328,5665410.78871896,0.0,1.0
1992-01-08,46.38,47.5,45.75,45.88,1254300,7.34985785724735,7.5273447222779,7.25002149566767,7.27062264964443,7915042.04977746,0.0,1.0
1992-01-09,46.5,47.13,45.75,46.75,1027300,7.36887430707205,7.46871066865174,7.25002149566767,7.40849191087352,6482598.02099688,0.0,1.0
1992-01-10,46.25,46.63,45.63,46.25,961200,7.32925670327059,7.38947546104882,7.23100504584296,7.32925670327059,6065485.46459865,0.0,1.0
1992-01-13,46.25,46.63,45.88,45.88,724300,7.32925670327059,7.38947546104882,7.27062264964443,7.27062264964443,4570569.20725011,0.0,1.0
1992-01-14,47.13,47.13,45.88,46.25,858900,7.46871066865174,7.46871066865174,7.27062264964443,7.32925670327059,5419939.10272969,0.0,1.0
1992-01-15,47.88,47.88,47.0,47.25,1313700,7.58756348005613,7.58756348005613,7.44810951467498,7.48772711847644,8289875.42118523,0.0,1.0
1992-01-16,49.0,49.5,48.0,48.25,1844800,7.76505034508668,7.84428555268961,7.60657992988083,7.64619753368229,11641289.6224424,0.0,1.0
1992-01-17,50.5,50.5,49.5,49.5,2365500,8.00275596789546,8.00275596789546,7.84428555268961,7.84428555268961,14927076.4320725,0.0,1.0
1992-01-20,49.75,50.25,49.5,50.25,893600,7.88390315649107,7.96313836409399,7.84428555268961,7.96313836409399,5638907.41902346,0.0,1.0
1992-01-21,49.75,50.13,48.75,49.5,1020900,7.88390315649107,7.94412191426929,7.72543274128522,7.84428555268961,6442211.93384182,0.0,1.0
1992-01-22,49.25,49.88,49.0,49.38,712100,7.80466794888814,7.90450431046783,7.76505034508668,7.8252691028649,4493583.2286108,0.0,1.0
1992-01-23,48.13,49.63,48.13,49.0,877400,7.62718108385759,7.86488670666637,7.62718108385759,7.76505034508668,5536680.13591225,0.0,1.0
1992-01-24,48.25,49.0,48.0,48.0,761000,7.64619753368229,7.76505034508668,7.60657992988083,7.60657992988083,4802158.17577983,0.0,1.0
1992-01-27,48.25,48.25,47.5,48.13,594800,7.64619753368229,7.64619753368229,7.5273447222779,7.62718108385759,3753381.9749722,0.0,1.0
1992-01-28,48.75,48.88,47.5,47.88,782200,7.72543274128522,7.74603389526198,7.5273447222779,7.58756348005613,4935937.08948092,0.0,1.0
1992-01-29,48.25,50.5,48.0,48.25,1249600,7.64619753368229,8.00275596789546,7.60657992988083,7.64619753368229,7885383.51702297,0.0,1.0
1992-01-30,47.63,48.88,47.5,48.88,704800,7.54794587625467,7.74603389526198,7.5273447222779,7.74603389526198,4447517.84794957,0.0,1.0
1992-01-31,46.5,47.5,46.13,47.5,771100,7.36887430707205,7.5273447222779,7.31024025344589,7.5273447222779,4865892.46957139,0.0,1.0
1992-02-03,46.0,46.75,46.0,46.5,631000,7.28963909946913,7.40849191087352,7.28963909946913,7.36887430707205,3981815.78044293,0.0,1.0
1992-02-04,48.0,48.13,46.13,46.13,879700,7.60657992988083,7.62718108385759,7.31024025344589,7.31024025344589,5551193.8859836,0.0,1.0
1992-02-05,47.13,48.13,47.0,48.0,845400,7.46871066865174,7.62718108385759,7.44810951467498,7.60657992988083,5334749.70013702,0.0,1.0
1992-02-06,48.25,48.25,46.88,47.0,536800,7.64619753368229,7.64619753368229,7.42909306485028,7.44810951467498,3387383.06012958,0.0,1.0
1992-02-07,48.13,48.63,46.63,48.13,816900,7.62718108385759,7.70641629146052,7.38947546104882,7.62718108385759,5154905.4057747,0.0,1.0
1992-02-10,47.38,47.88,46.5,47.88,424600,7.57488584683966,7.65482343492366,7.43419569181182,7.65482343492366,2655821.93669536,0.42,1.0
1992-02-11,46.75,47.5,46.5,46.88,1010400,7.47416448585382,7.59407086797982,7.43419569181182,7.49494825875566,6319930.48713376,0.0,1.0
1992-02-12,47.25,48.0,46.25,46.63,1015100,7.55410207393782,7.67400845606382,7.39422689776982,7.45497946471366,6349328.4219017,0.0,1.0
1992-02-13,47.5,47.88,47.0,47.38,947700,7.59407086797982,7.65482343492366,7.51413327989582,7.57488584683966,5927749.52756994,0.0,1.0
1992-02-14,47.75,48.25,47.0,47.25,815200,7.63403966202182,7.71397725010582,7.51413327989582,7.55410207393782,5098977.96230348,0.0,1.0
1992-02-18,46.5,47.75,45.75,47.13,789900,7.43419569181182,7.63403966202182,7.31428930968583,7.53491705279766,4940729.50493563,0.0,1.0
1992-02-19,46.75,47.38,46.38,46.38,592400,7.47416448585382,7.57488584683966,7.41501067067166,7.41501067067166,3705390.75670827,0.0,1.0
1992-02-20,47.25,47.63,46.25,46.88,797000,7.55410207393782,7.61485464088166,7.39422689776982,7.49494825875566,4985139.15107443,0.0,1.0
1992-02-21,48.25,48.25,47.13,47.13,1361200,7.71397725010582,7.71397725010582,7.53491705279766,7.53491705279766,8514142.29917505,0.0,1.0
1992-02-24,47.13,47.63,46.88,47.5,954300,7.53491705279766,7.61485464088166,7.49494825875566,7.59407086797982,5969031.73383981,0.0,1.0
1992-02-25,47.0,47.63,46.25,47.0,883600,7.51413327989582,7.61485464088166,7.39422689776982,7.51413327989582,5526811.73637311,0.0,1.0
1992-02-26,46.25,47.13,46.13,47.0,927300,7.39422689776982,7.53491705279766,7.37504187662967,7.51413327989582,5800149.9809176,0.0,1.0
1992-02-27,46.5,46.63,46.0,46.25,636500,7.43419569181182,7.45497946471366,7.35425810372783,7.39422689776982,3981230.9531479,0.0,1.0
1992-02-28,46.25,46.75,46.13,46.63,827800,7.39422689776982,7.47416448585382,7.37504187662967,7.45497946471366,5177789.44700052,0.0,1.0
1992-03-02,45.25,46.38,45.25,46.38,644500,7.23435172160183,7.41501067067166,7.23435172160183,7.41501067067166,4031269.99105078,0.0,1.0
1992-03-03,45.38,45.75,44.75,45.5,1103500,7.25513549450367,7.31428930968583,7.15441413351783,7.27432051564383,6902259.79072853,0.0,1.0
1992-03-04,44.63,45.75,44.63,45.5,1000400,7.13522911237767,7.31428930968583,7.13522911237767,7.27432051564383,6257381.68975516,0.0,1.0
1992-03-05,44.38,45.0,44.0,44.38,1061300,7.09526031833567,7.19438292755983,7.03450775139183,7.09526031833567,6638303.86579084,0.0,1.0
1992-03-06,44.0,44.88,43.88,44.88,785500,7.03450775139183,7.17519790641967,7.01532273025167,7.17519790641967,4913208.03408904,0.0,1.0
1992-03-09,43.75,44.38,43.5,44.38,573100,6.99453895734983,7.09526031833567,6.95457016330783,7.09526031833567,3584671.57776758,0.0,1.0
1992-03-10,44.0,44.38,43.88,44.0,891900,7.03450775139183,7.09526031833567,7.01532273025167,7.03450775139183,5578727.23819735,0.0,1.0
1992-03-11,44.0,44.25,43.5,44.0,965700,7.03450775139183,7.07447654543383,6.95457016330783,7.03450775139183,6040337.36285142,0.0,1.0
1992-03-12,44.13,44.5,43.75,44.0,822400,7.05529152429367,7.11444533947583,6.99453895734983,7.03450775139183,5144013.09641608,0.0,1.0
1992-03-13,44.5,44.5,43.88,44.13,874000,7.11444533947583,7.11444533947583,7.01532273025167,7.05529152429367,5466764.89088965,0.0,1.0
1992-03-16,44.5,44.5,43.88,44.5,641300,7.11444533947583,7.11444533947583,7.01532273025167,7.11444533947583,4011254.37588963,0.0,1.0
1992-03-17,45.38,45.5,44.5,44.5,811100,7.25513549450367,7.27432051564383,7.11444533947583,7.11444533947583,5073332.95537826,0.0,1.0
1992-03-18,45.13,45.38,44.75,45.25,579400,7.21516670046167,7.25513549450367,7.15441413351783,7.23435172160183,3624077.32011609,0.0,1.0
1992-03-19,45.63,45.75,45.13,45.25,633500,7.29510428854567,7.31428930968583,7.21516670046167,7.23435172160183,3962466.31393432,0.0,1.0
1992-03-20,46.13,46.38,45.38,45.75,2006000,7.37504187662967,7.41501067067166,7.25513549450367,7.31428930968583,12547288.7541472,0.0,1.0
1992-03-23,46.88,47.0,46.13,46.25,848300,7.49494825875566,7.51413327989582,7.37504187662967,7.39422689776982,5306014.48162665,0.0,1.0
1992-03-24,47.25,47.75,47.0,47.0,1214000,7.55410207393782,7.63403966202182,7.51413327989582,7.51413327989582,7593424.00176206,0.0,1.0
1992-03-25,47.0,47.25,46.5,47.25,995900,7.51413327989582,7.55410207393782,7.43419569181182,7.55410207393782,6229234.73093479,0.0,1.0
1992-03-26,47.25,47.38,46.88,47.25,932900,7.55410207393782,7.57488584683966,7.49494825875566,7.55410207393782,5835177.30744961,0.0,1.0
1992-03-27,47.75,48.0,47.0,47.13,1042900,7.63403966202182,7.67400845606382,7.51413327989582,7.53491705279766,6523214.07861421,0.0,1.0
1992-03-30,47.25,47.75,47.25,47.5,651000,7.55410207393782,7.63403966202182,7.55410207393782,7.59407086797982,4071926.70934687,0.0,1.0
1992-03-31,47.63,47.88,47.0,47.13,683700,7.61485464088166,7.65482343492366,7.51413327989582,7.53491705279766,4276461.27677489,0.0,1.0
1992-04-01,47.25,48.13,47.25,47.5,925500,7.55410207393782,7.69479222896566,7.55410207393782,7.59407086797982,5788891.19738945,0.0,1.0
1992-04-02,46.5,47.5,46.25,47.5,660100,7.43419569181182,7.59407086797982,7.39422689776982,7.59407086797982,4128846.1149614,0.0,1.0
1992-04-03,46.63,47.0,45.88,46.5,1087700,7.45497946471366,7.51413327989582,7.33507308258767,7.43419569181182,6803432.69087034,0.0,1.0
1992-04-06,48.25,48.25,47.0,47.0,1264900,7.71397725010582,7.71397725010582,7.51413327989582,7.51413327989582,7911797.38041913,0.0,1.0
1992-04-07,46.38,48.13,46.25,48.13,923700,7.41501067067166,7.69479222896566,7.39422689776982,7.69479222896566,5777632.4138613,0.0,1.0
1992-04-08,47.0,47.13,45.88,46.0,1058200,7.51413327989582,7.53491705279766,7.33507308258767,7.35425810372783,6618913.73860347,0.0,1.0
1992-04-09,47.5,47.88,46.75,47.0,830100,7.59407086797982,7.65482343492366,7.47416448585382,7.51413327989582,5192175.6703976,0.0,1.0
1992-04-10,47.38,48.25,47.13,47.88,704600,7.57488584683966,7.71397725010582,7.53491705279766,7.65482343492366,4407188.26329617,0.0,1.0
1992-04-13,47.38,47.63,47.25,47.38,461500,7.57488584683966,7.61485464088166,7.55410207393782,7.57488584683966,2886626.9990224,0.0,1.0
1992-04-14,48.13,48.13,47.13,47.38,871500,7.69479222896566,7.69479222896566,7.53491705279766,7.57488584683966,5451127.691545,0.0,1.0
1992-04-15,49.38,49.5,47.88,48.0,1099400,7.89463619917565,7.91382122031581,7.65482343492366,7.67400845606382,6876614.7838033,0.0,1.0
1992-04-16,50.25,50.5,49.75,49.75,2040900,8.03372760244181,8.07369639648381,7.95379001435781,7.95379001435781,12765584.0569985,0.0,1.0
1992-04-20,49.5,50.25,49.5,49.5,965700,7.91382122031581,8.03372760244181,7.91382122031581,7.91382122031581,6040337.36285142,0.0,1.0
1992-04-21,50.63,50.88,49.5,49.5,1756600,8.09448016938565,8.13444896342765,7.91382122031581,7.91382122031581,10987321.7475249,0.0,1.0
1992-04-22,49.75,50.63,49.75,50.38,1414800,7.95379001435781,8.09448016938565,7.95379001435781,8.05451137534365,8849403.85312435,0.0,1.0
1992-04-23,52.0,52.0,49.5,49.5,1058300,8.3135091607358,8.3135091607358,7.91382122031581,7.91382122031581,6619539.22657726,0.0,1.0
1992-04-24,51.0,51.75,50.5,51.5,928400,8.15363398456781,8.2735403666938,8.07369639648381,8.2335715726518,5807030.34862924,0.0,1.0
1992-04-27,49.75,51.0,49.75,51.0,833100,7.95379001435781,8.15363398456781,7.95379001435781,8.15363398456781,5210940.30961118,0.0,1.0
1992-04-28,51.0,51.63,49.75,49.75,1135800,8.15363398456781,8.25435534555364,7.95379001435781,7.95379001435781,7104292.4062614,0.0,1.0
1992-04-29,52.63,52.88,51.38,51.63,2336600,8.41423052172164,8.45419931576364,8.21438655151164,8.25435534555364,14615151.9954837,0.0,1.0
1992-04-30,54.25,54.88,52.75,52.75,2516400,8.67322830711379,8.77394966809963,8.4334155428618,8.4334155428618,15739779.372351,0.0,1.0
1992-05-01,54.0,54.5,53.75,54.0,1570500,8.63325951307179,8.71319710115579,8.5932907190298,8.63325951307179,9823288.62830916,0.0,1.0
1992-05-04,54.13,54.5,53.88,54.0,1156100,8.65404328597363,8.71319710115579,8.61407449193164,8.63325951307179,7231266.46493997,0.0,1.0
1992-05-05,53.63,54.25,53.63,54.0,849700,8.57410569788964,8.67322830711379,8.57410569788964,8.63325951307179,5314771.31325965,0.0,1.0
1992-05-06,53.63,54.13,53.5,53.63,1157200,8.57410569788964,8.65404328597363,8.5533219249878,8.57410569788964,7238146.83265161,0.0,1.0
1992-05-07,53.0,53.88,52.75,53.75,1095300,8.4733843369038,8.61407449193164,8.4334155428618,8.5932907190298,6850969.77687807,0.0,1.0
1992-05-08,52.88,53.38,52.63,53.25,655300,8.45419931576364,8.53413690384764,8.41423052172164,8.5133531309458,4098822.69221967,0.0,1.0
1992-05-11,53.13,53.25,52.25,52.38,788700,8.56451318731956,8.58385709062237,8.42265789643228,8.44361379167699,4892704.3584966,0.44,1.0
1992-05-12,52.0,53.25,51.63,53.25,1017300,8.38235809788475,8.58385709062237,8.32271439603442,8.58385709062237,6310825.59135108,0.0,1.0
1992-05-13,53.13,53.38,52.0,52.13,757400,8.56451318731956,8.60481298586708,8.38235809788475,8.40331399312947,4698534.65338573,0.0,1.0
1992-05-14,53.13,53.13,52.63,53.0,738600,8.56451318731956,8.56451318731956,8.48391359022451,8.54355729207484,4581908.76022009,0.0,1.0
1992-05-15,53.38,53.63,52.88,53.0,1631900,8.60481298586708,8.6451127844146,8.52421338877203,8.54355729207484,10123499.7370744,0.0,1.0
1992-05-18,52.75,53.63,52.5,53.38,568200,8.50325749352732,8.6451127844146,8.4629576949798,8.60481298586708,3524831.51578264,0.0,1.0
1992-05-19,53.13,53.25,52.0,52.75,666100,8.56451318731956,8.58385709062237,8.38235809788475,8.50325749352732,4132154.65093773,0.0,1.0
1992-05-20,53.63,54.0,53.13,53.38,741500,8.6451127844146,8.70475648626494,8.56451318731956,8.60481298586708,4599898.92459139,0.0,1.0
1992-05-21,53.13,53.5,52.75,53.25,1057700,8.56451318731956,8.62415688916989,8.50325749352732,8.58385709062237,6561447.19155807,0.0,1.0
1992-05-22,52.5,53.0,52.38,53.0,555100,8.4629576949798,8.54355729207484,8.44361379167699,8.54355729207484,3443565.60086403,0.0,1.0
1992-05-26,53.63,53.63,52.13,52.38,1450900,8.6451127844146,8.6451127844146,8.40331399312947,8.44361379167699,9000665.34010742,0.0,1.0
1992-05-27,52.63,53.25,52.63,53.13,598600,8.48391359022451,8.58385709062237,8.48391359022451,8.56451318731956,3713418.06643345,0.0,1.0
1992-05-28,52.75,52.88,52.5,52.75,746700,8.50325749352732,8.52421338877203,8.4629576949798,8.50325749352732,4632157.15036061,0.0,1.0
1992-05-29,52.75,53.25,52.63,52.88,847500,8.50325749352732,8.58385709062237,8.48391359022451,8.52421338877203,5257470.44988699,0.0,1.0
1992-06-01,53.0,53.0,52.13,52.38,659100,8.54355729207484,8.54355729207484,8.40331399312947,8.44361379167699,4088730.1162484,0.0,1.0
1992-06-02,53.38,53.63,52.75,53.0,789900,8.60481298586708,8.6451127844146,8.50325749352732,8.54355729207484,4900148.56444334,0.0,1.0
1992-06-03,52.38,53.25,52.38,53.0,973900,8.44361379167699,8.58385709062237,8.44361379167699,8.54355729207484,6041593.47627721,0.0,1.0
1992-06-04,51.88,52.38,51.75,52.38,1071800,8.36301419458194,8.44361379167699,8.34205829933723,8.44361379167699,6648916.6114323,0.0,1.0
1992-06-05,51.38,51.88,51.0,51.13,1063900,8.2824145974869,8.36301419458194,8.22115890369466,8.24211479893937,6599908.92228291,0.0,1.0
1992-06-08,51.13,51.5,50.88,51.25,659100,8.24211479893937,8.30175850078971,8.20181500039185,8.26145870224218,4088730.1162484,0.0,1.0
1992-06-09,51.75,51.88,50.88,51.38,791000,8.34205829933723,8.36301419458194,8.20181500039185,8.2824145974869,4906972.41989452,0.0,1.0
1992-06-10,51.25,51.75,51.25,51.5,922100,8.26145870224218,8.34205829933723,8.26145870224218,8.30175850078971,5720251.91957616,0.0,1.0
1992-06-11,52.0,52.0,51.38,51.75,804900,8.38235809788475,8.38235809788475,8.2824145974869,8.34205829933723,4993201.13877763,0.0,1.0
1992-06-12,51.75,52.5,51.75,52.13,656400,8.34205829933723,8.4629576949798,8.34205829933723,8.40331399312947,4071980.65286822,0.0,1.0
1992-06-15,52.75,52.75,51.5,51.63,671300,8.50325749352732,8.50325749352732,8.30175850078971,8.32271439603442,4164412.87670695,0.0,1.0
1992-06-16,52.5,52.75,52.13,52.13,651600,8.4629576949798,8.50325749352732,8.40331399312947,8.40331399312947,4042203.82908125,0.0,1.0
1992-06-17,51.75,52.88,51.5,52.25,1147600,8.34205829933723,8.52421338877203,8.30175850078971,8.42265789643228,7119142.28706821,0.0,1.0
1992-06-18,50.5,51.38,50.38,51.38,959700,8.14055930659962,8.2824145974869,8.12121540329681,8.2824145974869,5953503.70590742,0.0,1.0
1992-06-19,50.75,51.13,50.25,50.63,1778400,8.18085910514714,8.24211479893937,8.10025950805209,8.16151520184433,11032313.2130726,0.0,1.0
1992-06-22,49.75,50.38,49.38,50.25,1006500,8.01965991095705,8.12121540329681,7.96001620910671,8.10025950805209,6243827.73783039,0.0,1.0
1992-06-23,50.25,50.5,50.0,50.13,802100,8.10025950805209,8.14055930659962,8.05995970950457,8.08091560474928,4975831.32490189,0.0,1.0
1992-06-24,50.63,50.75,50.13,50.25,608400,8.16151520184433,8.18085910514714,8.08091560474928,8.10025950805209,3774212.41499852,0.0,1.0
1992-06-25,51.0,51.5,50.75,50.75,797100,8.22115890369466,8.30175850078971,8.18085910514714,8.18085910514714,4944813.8001238,0.0,1.0
1992-06-26,50.88,51.13,50.5,50.75,305600,8.20181500039185,8.24211479893937,8.14055930659962,8.18085910514714,1895791.11443713,0.0,1.0
1992-06-29,50.5,51.25,50.5,50.75,559700,8.14055930659962,8.26145870224218,8.14055930659962,8.18085910514714,3472101.72365988,0.0,1.0
1992-06-30,50.5,51.0,50.38,50.75,605800,8.14055930659962,8.22115890369466,8.12121540329681,8.18085910514714,3758083.30211391,0.0,1.0
1992-07-01,51.13,51.25,50.5,50.5,832100,8.24211479893937,8.26145870224218,8.14055930659962,8.14055930659962,5161936.47357046,0.0,1.0
1992-07-02,50.25,51.25,50.13,51.13,774400,8.10025950805209,8.26145870224218,8.08091560474928,8.24211479893937,4803994.23763125,0.0,1.0
1992-07-06,50.0,50.5,49.75,50.38,740900,8.05995970950457,8.14055930659962,8.01965991095705,8.12121540329681,4596176.82161802,0.0,1.0
1992-07-07,48.88,50.13,48.88,49.88,985700,7.87941661201167,8.08091560474928,7.87941661201167,8.04061580620176,6114794.83475352,0.0,1.0
1992-07-08,48.88,49.25,48.63,48.75,736300,7.87941661201167,7.939060313862,7.83911681346415,7.85846071676696,4567640.69882217,0.0,1.0
1992-07-09,49.25,49.25,48.63,49.0,610100,7.939060313862,7.939060313862,7.83911681346415,7.89876051531448,3784758.37342307,0.0,1.0
1992-07-10,48.75,49.5,48.63,49.5,554600,7.85846071676696,7.97936011240952,7.83911681346415,7.97936011240952,3440463.84838622,0.0,1.0
1992-07-13,49.0,49.0,48.63,48.75,307600,7.89876051531448,7.89876051531448,7.83911681346415,7.85846071676696,1908198.12434836,0.0,1.0
1992-07-14,49.75,49.88,48.75,48.88,871800,8.01965991095705,8.04061580620176,7.85846071676696,7.87941661201167,5408215.62030853,0.0,1.0
1992-07-15,49.38,50.0,49.25,49.75,648800,7.96001620910671,8.05995970950457,7.939060313862,8.01965991095705,4024834.01520552,0.0,1.0
1992-07-16,50.25,50.25,48.88,49.13,755100,8.10025950805209,8.10025950805209,7.87941661201167,7.91971641055919,4684266.59198781,0.0,1.0
1992-07-17,49.63,50.13,49.38,50.0,1162900,8.00031600765424,8.08091560474928,7.96001620910671,8.05995970950457,7214055.91288918,0.0,1.0
1992-07-20,49.38,49.5,48.75,49.0,495900,7.96001620910671,7.97936011240952,7.85846071676696,7.89876051531448,3076318.1074914,0.0,1.0
1992-07-21,49.5,49.75,49.25,49.38,312700,7.97936011240952,8.01965991095705,7.939060313862,7.96001620910671,1939835.99962202,0.0,1.0
1992-07-22,48.88,49.25,48.63,49.0,525700,7.87941661201167,7.939060313862,7.83911681346415,7.89876051531448,3261182.55516884,0.0,1.0
1992-07-23,49.25,49.25,48.75,48.75,391000,7.939060313862,7.939060313862,7.85846071676696,7.85846071676696,2425570.43764698,0.0,1.0
1992-07-24,49.0,49.25,48.88,48.88,227700,7.89876051531448,7.939060313862,7.87941661201167,7.87941661201167,1412538.07839442,0.0,1.0
1992-07-27,49.13,49.38,49.0,49.0,279500,7.91971641055919,7.96001620910671,7.89876051531448,7.89876051531448,1733879.63509547,0.0,1.0
1992-07-28,49.63,49.75,49.13,49.25,491000,8.00031600765424,8.01965991095705,7.91971641055919,7.939060313862,3045920.93320886,0.0,1.0
1992-07-29,52.38,52.38,50.0,50.13,1590600,8.44361379167699,8.44361379167699,8.05995970950457,8.08091560474928,9867294.98240737,0.0,1.0
1992-07-30,52.5,52.63,51.63,51.88,1236600,8.4629576949798,8.48391359022451,8.32271439603442,8.36301419458194,7671254.22811829,0.0,1.0
1992-07-31,53.63,54.25,52.25,52.25,1123100,8.6451127844146,8.74505628481246,8.42265789643228,8.42265789643228,6967156.41565555,0.0,1.0
1992-08-03,53.75,53.88,53.25,53.25,667000,8.66445668771741,8.68541258296213,8.58385709062237,8.58385709062237,4137737.80539779,0.0,1.0
1992-08-04,53.25,53.63,53.13,53.5,517900,8.58385709062237,8.6451127844146,8.56451318731956,8.62415688916989,3212795.21651501,0.0,1.0
1992-08-05,53.75,54.0,53.0,53.0,500600,8.66445668771741,8.70475648626494,8.54355729207484,8.54355729207484,3105474.58078281,0.0,1.0
1992-08-06,53.38,53.75,53.25,53.5,604000,8.60481298586708,8.66445668771741,8.58385709062237,8.62415688916989,3746916.9931938,0.0,1.0
1992-08-07,53.0,53.75,52.63,53.0,856800,8.54355729207484,8.66445668771741,8.48391359022451,8.54355729207484,5315163.04597425,0.0,1.0
1992-08-10,52.5,52.75,52.13,52.25,448000,8.53388534042344,8.57452288966355,8.47374176754807,8.49324779118333,2756071.71432104,0.44,1.0
1992-08-11,52.38,52.5,51.75,52.25,568700,8.51437931678818,8.53388534042344,8.4119726927031,8.49324779118333,3498611.57128209,0.0,1.0
1992-08-12,51.88,52.63,51.5,52.25,423100,8.43310421830796,8.5550168660283,8.37133514346299,8.49324779118333,2602888.26412775,0.0,1.0
1992-08-13,51.38,52.5,51.25,52.0,774300,8.35182911982774,8.53388534042344,8.33069759422288,8.45261024194322,4763451.62589013,0.0,1.0
1992-08-14,51.75,51.88,51.13,51.25,758400,8.4119726927031,8.43310421830796,8.31119157058763,8.33069759422288,4665635.6878149,0.0,1.0
1992-08-17,51.5,52.0,51.25,51.25,475200,8.37133514346299,8.45261024194322,8.33069759422288,8.33069759422288,2923404.63983339,0.0,1.0
1992-08-18,51.25,51.88,51.13,51.63,436500,8.33069759422288,8.43310421830796,8.31119157058763,8.39246666906785,2685324.33772574,0.0,1.0
1992-08-19,51.0,51.75,51.0,51.25,653400,8.29006004498277,8.4119726927031,8.29006004498277,8.33069759422288,4019681.37977091,0.0,1.0
1992-08-20,50.75,51.25,50.38,51.13,449400,8.24942249574266,8.33069759422288,8.18927892286729,8.31119157058763,2764684.43842829,0.0,1.0
1992-08-21,49.88,51.38,49.88,51.0,1211800,8.10800382438707,8.35182911982774,8.10800382438707,8.29006004498277,7454927.90940677,0.0,1.0
1992-08-24,49.88,50.25,49.63,49.75,743900,8.10800382438707,8.16814739726243,8.06736627514696,8.08687229878221,4576432.47384692,0.0,1.0
1992-08-25,50.13,50.38,49.88,50.13,773400,8.14864137362718,8.18927892286729,8.10800382438707,8.14864137362718,4757914.87467833,0.0,1.0
1992-08-26,50.38,50.63,50.25,50.5,559200,8.18927892286729,8.2299164721074,8.16814739726243,8.20878494650255,3440168.08626858,0.0,1.0
1992-08-27,49.63,50.5,49.38,50.38,705500,8.06736627514696,8.20878494650255,8.02672872590685,8.18927892286729,4340197.75547654,0.0,1.0
1992-08-28,50.0,50.0,49.38,49.63,411600,8.12750984802232,8.12750984802232,8.02672872590685,8.06736627514696,2532140.88753245,0.0,1.0
1992-08-31,49.38,50.13,49.38,50.13,387000,8.02672872590685,8.14864137362718,8.02672872590685,8.14864137362718,2380803.02107643,0.0,1.0
1992-09-01,48.88,49.5,48.88,49.5,547900,7.94545362742662,8.0462347495421,7.94545362742662,8.0462347495421,3370651.09883147,0.0,1.0
1992-09-02,49.38,49.5,48.88,49.13,649700,8.02672872590685,8.0462347495421,7.94545362742662,7.98609117666673,3996919.18034459,0.0,1.0
1992-09-03,49.63,50.0,49.38,49.5,643000,8.06736627514696,8.12750984802232,8.02672872590685,8.0462347495421,3955701.1435456,0.0,1.0
1992-09-04,49.13,49.75,49.0,49.5,475500,7.98609117666673,8.08687229878221,7.96495965106188,8.0462347495421,2925250.22357066,0.0,1.0
1992-09-08,48.75,49.25,48.63,49.0,404700,7.92432210182176,8.00559720030199,7.90481607818651,7.96495965106188,2489692.46157528,0.0,1.0
1992-09-09,48.75,48.75,48.25,48.5,585500,7.92432210182176,7.92432210182176,7.84304700334154,7.88368455258165,3601964.26056913,0.0,1.0
1992-09-10,47.5,48.38,46.38,48.13,2550800,7.72113435562121,7.8641785289464,7.53907813502551,7.82354097970629,15692383.3234154,0.0,1.0
1992-09-11,47.25,48.13,47.25,47.63,1657900,7.68049680638109,7.82354097970629,7.68049680638109,7.74226588122607,10199310.9267251,0.0,1.0
1992-09-14,48.75,48.75,47.75,47.88,1692500,7.92432210182176,7.92432210182176,7.76177190486132,7.78290343046618,10412168.2510901,0.0,1.0
1992-09-15,47.88,48.75,47.63,48.5,1134600,7.78290343046618,7.92432210182176,7.74226588122607,7.88368455258165,6979997.69434966,0.0,1.0
1992-09-16,46.75,47.5,46.75,47.0,2179000,7.59922170790087,7.72113435562121,7.59922170790087,7.63985925714098,13405089.8783606,0.0,1.0
1992-09-17,47.75,47.88,47.25,47.38,1118100,7.76177190486132,7.78290343046618,7.68049680638109,7.70162833198595,6878490.58879989,0.0,1.0
1992-09-18,48.88,49.13,47.88,48.0,1584800,7.94545362742662,7.98609117666673,7.78290343046618,7.80240945410143,9749603.68941068,0.0,1.0
1992-09-21,48.5,49.13,48.38,49.13,765100,7.88368455258165,7.98609117666673,7.8641785289464,7.98609117666673,4706853.7246139,0.0,1.0
1992-09-22,48.13,48.38,48.0,48.25,581100,7.82354097970629,7.8641785289464,7.80240945410143,7.84304700334154,3574895.69908918,0.0,1.0
1992-09-23,47.88,48.38,47.88,48.13,648900,7.78290343046618,7.8641785289464,7.78290343046618,7.82354097970629,3991997.62371188,0.0,1.0
1992-09-24,47.88,48.5,47.88,48.13,707100,7.78290343046618,7.88368455258165,7.78290343046618,7.82354097970629,4350040.86874198,0.0,1.0
1992-09-25,47.13,47.75,47.0,47.75,979700,7.66099078274584,7.76177190486132,7.63985925714098,7.76177190486132,6027061.29134,0.0,1.0
1992-09-28,47.88,47.88,46.63,46.63,547000,7.78290343046618,7.78290343046618,7.57971568426562,7.57971568426562,3365114.34761966,0.0,1.0
1992-09-29,47.88,48.25,47.63,48.0,525500,7.78290343046618,7.84304700334154,7.74226588122607,7.80240945410143,3232847.51311541,0.0,1.0
1992-09-30,47.13,47.88,47.13,47.63,1014500,7.66099078274584,7.78290343046618,7.66099078274584,7.74226588122607,6241149.00486316,0.0,1.0
1992-10-01,47.38,47.5,47.13,47.38,588800,7.70162833198595,7.72113435562121,7.66099078274584,7.70162833198595,3622265.68167908,0.0,1.0
1992-10-02,46.75,47.5,46.75,47.5,632300,7.59922170790087,7.72113435562121,7.59922170790087,7.72113435562121,3889875.32358302,0.0,1.0
1992-10-05,45.88,46.5,45.25,46.38,1787600,7.45780303654528,7.55858415866076,7.3553964124602,7.53907813502551,10997218.2958042,0.0,1.0
1992-10-06,46.13,46.38,45.88,46.13,747000,7.49844058578539,7.53907813502551,7.45780303654528,7.49844058578539,4595503.5057987,0.0,1.0
1992-10-07,45.5,46.25,45.5,46.0,965200,7.39603396170031,7.51794660942065,7.39603396170031,7.47730906018054,5937858.07737202,0.0,1.0
1992-10-08,46.75,46.75,45.63,45.75,691300,7.59922170790087,7.59922170790087,7.41716548730517,7.43667151094042,4252840.12524583,0.0,1.0
1992-10-09,46.25,46.63,46.13,46.63,407700,7.51794660942065,7.57971568426562,7.49844058578539,7.57971568426562,2508148.29894796,0.0,1.0
1992-10-12,47.25,47.38,46.13,46.13,345400,7.68049680638109,7.70162833198595,7.49844058578539,7.49844058578539,2124882.07617519,0.0,1.0
1992-10-13,47.0,47.25,46.75,47.0,707200,7.63985925714098,7.68049680638109,7.59922170790087,7.63985925714098,4350656.06332107,0.0,1.0
1992-10-14,46.75,47.0,46.38,46.88,624400,7.59922170790087,7.63985925714098,7.53907813502551,7.62035323350573,3841274.95183495,0.0,1.0
1992-10-15,46.88,47.5,46.63,46.63,617500,7.62035323350573,7.72113435562121,7.57971568426562,7.57971568426562,3798826.52587777,0.0,1.0
1992-10-16,47.5,47.5,46.63,47.13,987700,7.72113435562121,7.72113435562121,7.57971568426562,7.66099078274584,6076276.85766716,0.0,1.0
1992-10-19,47.5,48.0,47.13,47.25,488000,7.72113435562121,7.80240945410143,7.66099078274584,7.68049680638109,3002149.54595684,0.0,1.0
1992-10-20,47.0,48.0,46.38,47.75,654200,7.63985925714098,7.80240945410143,7.53907813502551,7.76177190486132,4024602.93640362,0.0,1.0
1992-10-21,46.25,46.88,46.0,46.88,575900,7.51794660942065,7.62035323350573,7.47730906018054,7.62035323350573,3542905.58097653,0.0,1.0
1992-10-22,46.63,46.88,46.13,46.25,599300,7.57971568426562,7.62035323350573,7.49844058578539,7.51794660942065,3686861.11248348,0.0,1.0
1992-10-23,47.0,47.5,46.75,46.75,368900,7.63985925714098,7.72113435562121,7.59922170790087,7.59922170790087,2269452.80226123,0.0,1.0
1992-10-26,47.38,47.5,46.38,46.63,373200,7.70162833198595,7.72113435562121,7.53907813502551,7.57971568426562,2295906.16916208,0.0,1.0
1992-10-27,48.25,48.25,47.63,47.75,488000,7.84304700334154,7.84304700334154,7.74226588122607,7.76177190486132,3002149.54595685,0.0,1.0
1992-10-28,48.88,49.13,48.38,48.63,1043000,7.94545362742662,7.98609117666673,7.8641785289464,7.90481607818651,6416479.45990367,0.0,1.0
1992-10-29,48.88,49.25,48.63,48.88,463300,7.94545362742662,8.00559720030199,7.90481607818651,7.94545362742662,2850196.48492174,0.0,1.0
1992-10-30,48.38,48.88,48.25,48.88,1264600,7.8641785289464,7.94545362742662,7.84304700334154,7.94545362742662,7779750.64716604,0.0,1.0
1992-11-02,49.0,49.13,48.13,48.13,1325000,7.96495965106188,7.98609117666673,7.82354097970629,7.82354097970629,8151328.1729361,0.0,1.0
1992-11-03,49.25,49.25,48.75,49.0,667700,8.00559720030199,8.00559720030199,7.92432210182176,7.96495965106188,4107654.20458071,0.0,1.0
1992-11-04,49.0,49.5,48.38,48.88,427000,7.96495965106188,8.0462347495421,7.8641785289464,7.94545362742662,2626880.85271224,0.0,1.0
1992-11-05,49.0,49.38,48.75,49.0,390800,7.96495965106188,8.02672872590685,7.92432210182176,7.96495965106188,2404180.41508183,0.0,1.0
1992-11-06,47.88,48.88,47.63,48.5,534700,7.85442551712877,8.01846949200615,7.81341452340943,7.95613278155275,3259491.85515464,0.44,1.0
1992-11-09,48.0,48.38,47.63,47.88,491700,7.87411079411406,7.93644750456746,7.81341452340943,7.85442551712877,2997367.01922487,0.0,1.0
1992-11-10,46.5,48.13,46.38,48.0,976300,7.62804483179799,7.89543651084812,7.60835955481271,7.87411079411406,5951452.96088924,0.0,1.0
1992-11-11,46.88,47.13,46.25,46.38,663900,7.6903815422514,7.73139253597074,7.58703383807865,7.60835955481271,4047085.54822735,0.0,1.0
1992-11-12,47.0,47.13,46.5,47.0,461000,7.71006681923668,7.73139253597074,7.62804483179799,7.71006681923668,2810222.07822384,0.0,1.0
1992-11-13,46.75,47.25,46.25,46.88,461100,7.66905582551734,7.75107781295603,7.58703383807865,7.6903815422514,2810831.67086554,0.0,1.0
1992-11-16,46.0,46.75,45.88,46.75,453800,7.5460228443593,7.66905582551734,7.52633756737402,7.66905582551734,2766331.40802165,0.0,1.0
1992-11-17,45.88,46.38,45.75,46.0,580100,7.52633756737402,7.60835955481271,7.50501185063996,7.5460228443593,3536246.91448514,0.0,1.0
1992-11-18,46.5,46.63,45.75,45.75,609300,7.62804483179799,7.64937054853205,7.50501185063996,7.50501185063996,3714247.96586071,0.0,1.0
1992-11-19,46.25,46.75,45.88,46.75,649300,7.58703383807865,7.66905582551734,7.52633756737402,7.66905582551734,3958085.02253957,0.0,1.0
1992-11-20,46.5,46.75,46.0,46.75,1275900,7.62804483179799,7.66905582551734,7.5460228443593,7.66905582551734,7777792.51541389,0.0,1.0
1992-11-23,45.88,46.5,45.5,46.5,603600,7.52633756737402,7.62804483179799,7.46400085692062,7.62804483179799,3679501.18528397,0.0,1.0
1992-11-24,46.38,47.13,45.88,46.0,741700,7.60835955481271,7.73139253597074,7.52633756737402,7.5460228443593,4521348.62346773,0.0,1.0
1992-11-25,46.63,47.13,46.5,46.88,368600,7.64937054853205,7.73139253597074,7.62804483179799,7.6903815422514,2246958.47729568,0.0,1.0
1992-11-27,47.63,47.75,46.88,47.13,374000,7.81341452340943,7.83309980039471,7.6903815422514,7.73139253597074,2279876.47994733,0.0,1.0
1992-11-30,48.13,48.5,47.63,47.88,636300,7.89543651084812,7.95613278155275,7.81341452340943,7.85442551712877,3878837.97911894,0.0,1.0
1992-12-01,49.25,49.38,47.88,48.25,1150800,8.07916576271078,8.10049147944484,7.85442551712877,7.9151217878334,7015192.12065075,0.0,1.0
1992-12-02,49.25,49.38,48.38,48.88,789600,8.07916576271078,8.10049147944484,7.93644750456746,8.01846949200615,4813343.49884066,0.0,1.0
1992-12-03,49.63,49.75,48.75,49.0,737300,8.14150247316418,8.16118775014947,7.99714377527209,8.03815476899143,4494526.54723306,0.0,1.0
1992-12-04,49.5,50.0,49.38,49.63,647400,8.12017675643012,8.20219874386881,8.10049147944484,8.14150247316418,3946502.76234732,0.0,1.0
1992-12-07,49.75,49.75,49.13,49.38,787800,8.16118775014947,8.16118775014947,8.05948048572549,8.10049147944484,4802370.83129011,0.0,1.0
1992-12-08,49.5,49.75,49.13,49.63,1177000,8.12017675643012,8.16118775014947,8.05948048572549,8.14150247316418,7174905.39277541,0.0,1.0
1992-12-09,49.25,49.5,49.0,49.38,423300,8.07916576271078,8.12017675643012,8.03815476899143,8.10049147944484,2580405.65230402,0.0,1.0
1992-12-10,48.63,49.0,48.13,49.0,475600,7.97745849828681,8.03815476899143,7.89543651084812,8.03815476899143,2899222.60391162,0.0,1.0
1992-12-11,49.0,49.13,48.5,48.5,263700,8.03815476899143,8.05948048572549,7.95613278155275,7.95613278155275,1607495.79615537,0.0,1.0
1992-12-14,48.5,49.13,48.5,48.63,456600,7.95613278155275,8.05948048572549,7.95613278155275,7.97745849828681,2783400.00198917,0.0,1.0
1992-12-15,49.38,49.38,48.5,48.5,666300,8.10049147944484,8.10049147944484,7.95613278155275,7.95613278155275,4061715.77162808,0.0,1.0
1992-12-16,49.0,49.63,49.0,49.38,481500,8.03815476899143,8.14150247316418,8.03815476899143,8.10049147944484,2935188.56977176,0.0,1.0
1992-12-17,50.0,50.25,48.75,49.13,993600,8.20219874386881,8.24320973758815,7.99714377527209,8.05948048572549,6056912.48790284,0.0,1.0
1992-12-18,50.88,50.88,50.13,50.75,2699300,8.3465574417609,8.3465574417609,8.22352446060287,8.32523172502684,16454734.1773311,0.0,1.0
1992-12-21,49.88,50.38,49.75,50.38,983500,8.18251346688353,8.26453545432221,8.16118775014947,8.26453545432221,5995343.63109143,0.0,1.0
1992-12-22,48.38,50.13,48.25,49.88,1129500,7.93644750456746,8.22352446060287,7.9151217878334,8.18251346688353,6885348.88796926,0.0,1.0
1992-12-23,47.88,48.63,47.75,48.38,857300,7.85442551712877,7.97745849828681,7.83309980039471,7.93644750456746,5226037.71726963,0.0,1.0
1992-12-24,48.25,48.38,47.88,47.88,349400,7.9151217878334,7.93644750456746,7.85442551712877,7.85442551712877,2129916.69008983,0.0,1.0
1992-12-28,48.38,48.38,47.5,48.0,430700,7.93644750456746,7.93644750456746,7.79208880667537,7.87411079411406,2625515.50778961,0.0,1.0
1992-12-29,48.0,48.88,47.88,48.25,716700,7.87411079411406,8.01846949200615,7.85442551712877,7.9151217878334,4368950.46304344,0.0,1.0
1992-12-30,48.25,48.38,47.75,48.0,510100,7.9151217878334,7.93644750456746,7.83309980039471,7.87411079411406,3109532.06529714,0.0,1.0
1992-12-31,47.13,48.63,47.13,48.5,500700,7.73139253597074,7.97745849828681,7.73139253597074,7.95613278155275,3052230.35697761,0.0,1.0
1993-01-04,48.25,48.25,47.0,47.38,721300,7.9151217878334,7.9151217878334,7.71006681923668,7.77240352969008,4396991.72456151,0.0,1.0
1993-01-05,48.63,48.75,47.75,48.13,704200,7.97745849828681,7.99714377527209,7.83309980039471,7.89543651084812,4292751.3828313,0.0,1.0
1993-01-06,48.13,48.75,47.88,48.38,532700,7.89543651084812,7.99714377527209,7.85442551712877,7.93644750456746,3247300.0023207,0.0,1.0
1993-01-07,47.38,48.75,46.88,48.25,980600,7.77240352969008,7.99714377527209,7.6903815422514,7.9151217878334,5977665.44448222,0.0,1.0
1993-01-08,46.63,47.38,46.13,47.13,1089100,7.64937054853205,7.77240352969008,7.56734856109336,7.73139253597074,6639073.46072362,0.0,1.0
1993-01-11,45.75,46.75,45.75,46.75,994100,7.50501185063996,7.66905582551734,7.50501185063996,7.66905582551734,6059960.45111133,0.0,1.0
1993-01-12,45.38,46.38,44.5,45.63,1729400,7.44431557993533,7.60835955481271,7.29995688204324,7.48532657365468,10542295.1455104,0.0,1.0
1993-01-13,45.88,46.13,45.25,45.38,996500,7.52633756737402,7.56734856109336,7.42298986320127,7.44431557993533,6074590.67451206,0.0,1.0
1993-01-14,45.63,46.38,45.38,46.38,1025500,7.48532657365468,7.60835955481271,7.44431557993533,7.60835955481271,6251372.54060423,0.0,1.0
1993-01-15,46.13,46.63,45.5,45.63,1556300,7.56734856109336,7.64937054853205,7.46400085692062,7.48532657365468,9487090.28273269,0.0,1.0
1993-01-18,47.0,47.13,46.13,46.38,959800,7.71006681923668,7.73139253597074,7.56734856109336,7.60835955481271,5850870.17500921,0.0,1.0
1993-01-19,47.0,47.25,46.63,46.88,1062100,7.71006681923668,7.75107781295603,7.64937054853205,7.6903815422514,6474483.44746539,0.0,1.0
1993-01-20,46.88,47.38,46.75,47.0,927600,7.6903815422514,7.77240352969008,7.66905582551734,7.71006681923668,5654581.34438272,0.0,1.0
1993-01-21,45.5,46.13,45.5,46.0,1197400,7.46400085692062,7.56734856109336,7.46400085692062,7.5460228443593,7299262.29168162,0.0,1.0
1993-01-22,45.0,45.75,44.63,45.63,1519800,7.38197886948193,7.50501185063996,7.3212825987773,7.48532657365468,9264588.96851322,0.0,1.0
1993-01-25,45.25,45.88,44.88,45.25,1320500,7.42298986320127,7.52633756737402,7.36229359249664,7.42298986320127,8049670.83361082,0.0,1.0
1993-01-26,46.13,46.63,45.63,45.75,1580800,7.56734856109336,7.64937054853205,7.48532657365468,7.50501185063996,9636440.47994849,0.0,1.0
1993-01-27,46.0,46.25,45.38,46.0,866000,7.5460228443593,7.58703383807865,7.44431557993533,7.5460228443593,5279072.27709729,0.0,1.0
1993-01-28,45.63,45.75,45.0,45.75,966500,7.48532657365468,7.50501185063996,7.38197886948193,7.50501185063996,5891712.88200291,0.0,1.0
1993-01-29,45.75,45.88,45.25,45.5,958400,7.50501185063996,7.52633756737402,7.42298986320127,7.46400085692062,5842335.87802545,0.0,1.0
1993-02-01,46.38,46.38,45.88,45.88,654700,7.60835955481271,7.60835955481271,7.52633756737402,7.52633756737402,3991003.02519121,0.0,1.0
1993-02-02,47.0,47.0,46.25,46.38,685500,7.71006681923668,7.71006681923668,7.58703383807865,7.60835955481271,4178757.55883394,0.0,1.0
1993-02-03,47.13,47.75,46.63,47.0,983500,7.73139253597074,7.83309980039471,7.64937054853205,7.71006681923668,5995343.63109143,0.0,1.0
1993-02-04,47.13,47.5,46.75,47.25,1110000,7.73139253597074,7.79208880667537,7.66905582551734,7.75107781295603,6766478.32283832,0.0,1.0
1993-02-05,49.63,49.63,47.38,47.63,2193500,8.14150247316418,8.14150247316418,7.77240352969008,7.81341452340943,13371414.5956269,0.0,1.0
1993-02-08,49.75,50.0,48.75,48.75,1345500,8.23336709909551,8.27474080311107,8.06787228303329,8.06787228303329,8130164.02576701,0.44,1.0
1993-02-09,49.38,49.63,49.13,49.25,623100,8.17213401715249,8.21350772116804,8.13076031313693,8.1506196910644,3765072.61572309,0.0,1.0
1993-02-10,49.0,49.38,48.38,49.13,697400,8.10924598704884,8.17213401715249,8.00663920109027,8.13076031313693,4214029.27652911,0.0,1.0
1993-02-11,49.25,49.63,48.88,48.88,641700,8.1506196910644,8.21350772116804,8.08938660912138,8.08938660912138,3877462.84305811,0.0,1.0
1993-02-12,48.5,49.25,48.5,49.13,752400,8.02649857901773,8.1506196910644,8.02649857901773,8.13076031313693,4546365.97026169,0.0,1.0
1993-02-16,47.38,48.5,47.38,47.38,1029200,7.84114438502805,8.02649857901773,7.84114438502805,7.84114438502805,6218925.91253765,0.0,1.0
1993-02-17,47.63,47.75,46.75,47.38,1138900,7.8825180890436,7.90237746697107,7.73688265090885,7.84114438502805,6881786.55440063,0.0,1.0
1993-02-18,46.38,48.13,46.0,48.13,1024400,7.67564956896583,7.96526549707471,7.61276153886218,7.96526549707471,6189921.9829028,0.0,1.0
1993-02-19,47.75,47.75,46.5,46.75,1182400,7.90237746697107,7.90237746697107,7.69550894689329,7.73688265090885,7144634.66671639,0.0,1.0
1993-02-22,47.75,48.38,47.5,47.75,729200,7.90237746697107,8.00663920109027,7.86100376295551,7.90237746697107,4406180.31035994,0.0,1.0
1993-02-23,47.75,48.38,47.38,48.13,640400,7.90237746697107,8.00663920109027,7.84114438502805,7.96526549707471,3869607.61211534,0.0,1.0
1993-02-24,46.88,47.75,46.75,47.63,599200,7.75839697699694,7.90237746697107,7.73688265090885,7.8825180890436,3620657.21608294,0.0,1.0
1993-02-25,46.88,47.13,46.38,46.75,745100,7.75839697699694,7.79977068101249,7.67564956896583,7.73688265090885,4502255.82727536,0.0,1.0
1993-02-26,46.38,47.0,46.13,46.75,689700,7.67564956896583,7.7782563549244,7.63427586495027,7.73688265090885,4167502.13940654,0.0,1.0
1993-03-01,46.13,46.5,45.88,46.38,516800,7.63427586495027,7.69550894689329,7.59290216093471,7.67564956896583,3122756.42401813,0.0,1.0
1993-03-02,46.88,46.88,45.38,46.0,861500,7.75839697699694,7.75839697699694,7.5101547529036,7.61276153886218,5205601.12092031,0.0,1.0
1993-03-03,47.38,47.63,46.88,47.0,980000,7.84114438502805,7.8825180890436,7.75839697699694,7.7782563549244,5921635.6337805,0.0,1.0
1993-03-04,47.25,47.5,47.13,47.38,555800,7.81963005893996,7.86100376295551,7.79977068101249,7.84114438502805,3358413.35230123,0.0,1.0
1993-03-05,46.75,47.75,46.75,47.25,1404400,7.73688265090885,7.90237746697107,7.73688265090885,7.81963005893996,8486066.41232789,0.0,1.0
1993-03-08,48.75,48.88,46.5,46.88,1666300,8.06787228303329,8.08938660912138,7.69550894689329,7.75839697699694,10068593.323029,0.0,1.0
1993-03-09,47.88,48.75,47.75,48.63,725500,7.92389179305916,8.06787228303329,7.90237746697107,8.04801290510582,4383823.11459975,0.0,1.0
1993-03-10,48.0,48.25,47.5,48.0,844300,7.94375117098662,7.98512487500218,7.86100376295551,7.94375117098662,5101670.37306212,0.0,1.0
1993-03-11,47.25,47.88,47.13,47.63,614800,7.81963005893996,7.92389179305916,7.79977068101249,7.8825180890436,3714919.98739618,0.0,1.0
1993-03-12,46.5,47.13,46.0,47.0,727600,7.69550894689329,7.79977068101249,7.61276153886218,7.7782563549244,4396512.333815,0.0,1.0
1993-03-15,47.0,47.13,46.5,46.5,676100,7.7782563549244,7.79977068101249,7.69550894689329,7.69550894689329,4085324.33877449,0.0,1.0
1993-03-16,47.13,47.5,46.75,47.0,560300,7.79977068101249,7.86100376295551,7.73688265090885,7.7782563549244,3385604.5363339,0.0,1.0
1993-03-17,46.63,46.88,46.5,46.63,445400,7.71702327298138,7.75839697699694,7.69550894689329,7.71702327298138,2691322.97069983,0.0,1.0
1993-03-18,47.88,48.0,46.88,46.88,553100,7.92389179305916,7.94375117098662,7.75839697699694,7.75839697699694,3342098.64188163,0.0,1.0
1993-03-19,47.75,48.25,47.5,48.25,1497900,7.90237746697107,7.98512487500218,7.86100376295551,7.98512487500218,9051038.79167328,0.0,1.0
1993-03-22,47.5,47.63,46.88,47.25,727400,7.86100376295551,7.8825180890436,7.75839697699694,7.81963005893996,4395303.83674688,0.0,1.0
1993-03-23,48.0,48.38,47.25,47.25,849000,7.94375117098662,8.00663920109027,7.81963005893996,7.81963005893996,5130070.05416291,0.0,1.0
1993-03-24,48.5,48.88,48.0,48.0,1137700,8.02649857901773,8.08938660912138,7.94375117098662,7.94375117098662,6874535.57199192,0.0,1.0
1993-03-25,48.63,49.13,48.5,48.63,1002200,8.04801290510582,8.13076031313693,8.02649857901773,8.04801290510582,6055778.80834166,0.0,1.0
1993-03-26,49.13,49.5,48.75,49.38,1139900,8.13076031313693,8.19199339507995,8.06787228303329,8.17213401715249,6887829.03974122,0.0,1.0
1993-03-29,49.13,49.63,49.0,49.13,635200,8.13076031313693,8.21350772116804,8.10924598704884,8.13076031313693,3838186.68834426,0.0,1.0
1993-03-30,49.13,49.13,48.38,48.75,576400,8.13076031313693,8.13076031313693,8.00663920109027,8.06787228303329,3482888.55031743,0.0,1.0
1993-03-31,48.25,49.13,48.13,49.0,579900,7.98512487500218,8.13076031313693,7.96526549707471,8.10924598704884,3504037.2490095,0.0,1.0
1993-04-01,48.38,48.88,48.25,48.38,509200,8.00663920109027,8.08938660912138,7.98512487500218,8.00663920109027,3076833.53542962,0.0,1.0
1993-04-02,48.63,49.0,47.63,48.25,889200,8.04801290510582,8.10924598704884,7.8825180890436,7.98512487500218,5372977.96485472,0.0,1.0
1993-04-05,49.63,49.63,48.38,48.5,894000,8.21350772116804,8.21350772116804,8.00663920109027,8.02649857901773,5401981.89448956,0.0,1.0
1993-04-06,50.13,50.38,49.5,49.5,1606100,8.29625512919915,8.33762883321471,8.19199339507995,8.19199339507995,9704835.70552538,0.0,1.0
1993-04-07,50.63,50.75,50.0,50.0,1348500,8.37900253723027,8.39886191515773,8.27474080311107,8.27474080311107,8148291.48178878,0.0,1.0
1993-04-08,50.0,50.5,49.63,50.38,894500,8.27474080311107,8.35748821114218,8.21350772116804,8.33762883321471,5405003.13715986,0.0,1.0
1993-04-12,50.0,50.38,49.75,49.75,548400,8.27474080311107,8.33762883321471,8.23336709909551,8.23336709909551,3313698.96078084,0.0,1.0
1993-04-13,50.38,50.63,49.75,49.75,881200,8.33762883321471,8.37900253723027,8.23336709909551,8.23336709909551,5324638.08212998,0.0,1.0
1993-04-14,50.38,50.38,49.88,50.0,487900,8.33762883321471,8.33762883321471,8.2548814251836,8.27474080311107,2948128.59767501,0.0,1.0
1993-04-15,51.38,51.38,50.25,50.25,1200400,8.50312364927693,8.50312364927693,8.31611450712662,8.31611450712662,7253399.40284706,0.0,1.0
1993-04-16,53.38,53.38,51.5,51.63,2761300,8.83411328140137,8.83411328140137,8.5229830272044,8.54449735329249,16685114.7709777,0.0,1.0
1993-04-19,52.75,53.25,52.63,53.0,1358400,8.72985154728218,8.81259895531329,8.70999216935471,8.77122525129773,8208112.08666064,0.0,1.0
1993-04-20,52.13,52.75,52.0,52.38,912600,8.6272447613236,8.72985154728218,8.60573043523551,8.66861846533915,5514372.12182458,0.0,1.0
1993-04-21,51.5,52.38,51.5,52.25,689900,8.5229830272044,8.66861846533915,8.5229830272044,8.64710413925106,4168710.63647466,0.0,1.0
1993-04-22,51.75,53.38,51.13,51.25,1690600,8.56435673121995,8.83411328140137,8.46174994526138,8.48160932318884,10215425.7168054,0.0,1.0
1993-04-23,51.88,51.88,51.25,51.5,741800,8.58587105730804,8.58587105730804,8.48160932318884,8.5229830272044,4482315.62565141,0.0,1.0
1993-04-26,52.88,53.5,51.63,51.63,1811100,8.75136587337026,8.85397265932884,8.54449735329249,8.54449735329249,10943545.2003468,0.0,1.0
1993-04-27,52.38,52.63,52.0,52.5,1067700,8.66861846533915,8.70999216935471,8.60573043523551,8.68847784326662,6451561.59815046,0.0,1.0
1993-04-28,53.0,53.0,51.75,52.13,1093500,8.77122525129773,8.77122525129773,8.56435673121995,8.6272447613236,6607457.71993774,0.0,1.0
1993-04-29,53.0,53.88,52.75,52.88,1145100,8.77122525129773,8.91686068943249,8.72985154728218,8.75136587337026,6919249.9635123,0.0,1.0
1993-04-30,52.13,53.25,51.88,53.0,858200,8.6272447613236,8.81259895531329,8.58587105730804,8.77122525129773,5185660.91929635,0.0,1.0
1993-05-03,52.13,52.63,51.75,51.88,612000,8.6272447613236,8.70999216935471,8.56435673121995,8.58587105730804,3698001.02844252,0.0,1.0
1993-05-04,52.0,52.5,51.75,52.0,552600,8.60573043523551,8.68847784326662,8.56435673121995,8.60573043523551,3339077.39921133,0.0,1.0
1993-05-05,53.0,53.38,52.0,52.0,2004400,8.77122525129773,8.83411328140137,8.60573043523551,8.60573043523551,12111557.6166833,0.0,1.0
1993-05-06,52.13,53.25,52.0,53.0,1764100,8.6272447613236,8.81259895531329,8.60573043523551,8.77122525129773,10659548.389339,0.0,1.0
1993-05-07,52.0,52.5,51.63,52.38,601800,8.60573043523551,8.68847784326662,8.54449735329249,8.66861846533915,3636367.67796848,0.0,1.0
1993-05-10,51.5,52.25,51.38,51.38,693700,8.59580074627178,8.72098231053787,8.5757716959892,8.5757716959892,4156163.11435501,0.44,1.0
1993-05-11,51.13,51.38,50.88,51.25,485600,8.5340445079005,8.5757716959892,8.49231731981181,8.55407355818308,2909374.09302406,0.0,1.0
1993-05-12,51.13,51.75,50.75,51.5,1103900,8.5340445079005,8.63752793436047,8.47061918200568,8.59580074627178,6613793.371683,0.0,1.0
1993-05-13,52.0,52.0,51.13,51.13,2039200,8.67925512244917,8.67925512244917,8.5340445079005,8.5340445079005,12217453.9754833,0.0,1.0
1993-05-14,51.5,51.88,51.13,51.75,885300,8.59580074627178,8.6592260721666,8.5340445079005,8.63752793436047,5304095.72601771,0.0,1.0
1993-05-17,51.38,51.88,51.0,51.88,351600,8.5757716959892,8.6592260721666,8.51234637009438,8.6592260721666,2106540.22056685,0.0,1.0
1993-05-18,51.0,51.25,50.25,51.13,732000,8.51234637009438,8.55407355818308,8.38716480582829,8.5340445079005,4385629.81073644,0.0,1.0
1993-05-19,51.88,52.0,50.5,50.75,1184700,8.6592260721666,8.67925512244917,8.42889199391698,8.47061918200568,7097890.21417958,0.0,1.0
1993-05-20,52.38,52.38,51.25,51.88,650200,8.74268044834399,8.74268044834399,8.55407355818308,8.6592260721666,3895541.6706842,0.0,1.0
1993-05-21,51.88,52.5,51.5,51.75,1515100,8.6592260721666,8.76270949862657,8.59580074627178,8.63752793436047,9077414.92656663,0.0,1.0
1993-05-24,52.25,52.63,52.0,52.0,807300,8.72098231053787,8.78440763643269,8.67925512244917,8.67925512244917,4836774.51667695,0.0,1.0
1993-05-25,52.63,52.63,51.63,52.0,657000,8.78440763643269,8.78440763643269,8.6174988840779,8.67925512244917,3936282.49406262,0.0,1.0
1993-05-26,53.25,53.5,52.63,52.75,1178300,8.88789106289266,8.92961825098136,8.78440763643269,8.80443668671527,7059545.90982342,0.0,1.0
1993-05-27,53.38,53.38,52.88,53.13,903800,8.90958920069878,8.90958920069878,8.82613482452139,8.86786201261009,5414934.73079726,0.0,1.0
1993-05-28,52.75,53.38,52.63,52.75,726200,8.80443668671527,8.90958920069878,8.78440763643269,8.80443668671527,4350880.28491366,0.0,1.0
1993-06-01,53.13,53.25,52.38,52.5,644600,8.86786201261009,8.88789106289266,8.74268044834399,8.76270949862657,3861990.40437255,0.0,1.0
1993-06-02,52.75,53.38,52.75,53.13,549500,8.80443668671527,8.90958920069878,8.80443668671527,8.86786201261009,3292218.00683015,0.0,1.0
1993-06-03,52.25,52.63,52.13,52.63,343300,8.72098231053787,8.78440763643269,8.70095326025529,8.78440763643269,2056812.45085494,0.0,1.0
1993-06-04,52.13,52.13,51.75,52.0,403800,8.70095326025529,8.70095326025529,8.63752793436047,8.67925512244917,2419285.95297182,0.0,1.0
1993-06-07,52.63,52.88,52.13,52.13,388200,8.78440763643269,8.82613482452139,8.70095326025529,8.70095326025529,2325821.71110367,0.0,1.0
1993-06-08,52.38,52.63,52.13,52.25,562200,8.74268044834399,8.78440763643269,8.70095326025529,8.72098231053787,3368307.48578692,0.0,1.0
1993-06-09,52.38,52.75,52.25,52.5,480800,8.74268044834399,8.80443668671527,8.72098231053787,8.76270949862657,2880615.86475694,0.0,1.0
1993-06-10,52.5,52.75,52.38,52.38,708500,8.76270949862657,8.80443668671527,8.74268044834399,8.74268044834399,4244834.31817864,0.0,1.0
1993-06-11,51.63,52.63,51.63,52.5,872500,8.6174988840779,8.78440763643269,8.6174988840779,8.76270949862657,5227407.11730538,0.0,1.0
1993-06-14,51.5,52.0,51.38,51.75,977200,8.59580074627178,8.67925512244917,8.5757716959892,8.63752793436047,5854695.97138203,0.0,1.0
1993-06-15,49.75,51.0,49.25,51.0,1581000,8.30371042965089,8.51234637009438,8.22025605347349,8.51234637009438,9472241.43548402,0.0,1.0
1993-06-16,49.63,49.88,49.0,49.75,1255500,8.28368137936831,8.32540856745701,8.17852886538479,8.30371042965089,7522074.08111967,0.0,1.0
1993-06-17,50.25,50.38,49.75,49.88,748000,8.38716480582829,8.40886294363441,8.30371042965089,8.32540856745701,4481490.57162685,0.0,1.0
1993-06-18,50.13,51.0,50.0,50.25,1546500,8.36713575554571,8.51234637009438,8.34543761773959,8.38716480582829,9265541.66981407,0.0,1.0
1993-06-21,49.88,50.75,49.88,50.75,699600,8.32540856745701,8.47061918200568,8.32540856745701,8.47061918200568,4191511.76993335,0.0,1.0
1993-06-22,49.5,49.88,49.25,49.88,845700,8.26198324156219,8.32540856745701,8.22025605347349,8.32540856745701,5066840.34281394,0.0,1.0
1993-06-23,47.5,49.13,47.5,49.13,1227200,7.92816573685261,8.20022700319092,7.92816573685261,8.20022700319092,7352520.36029474,0.0,1.0
1993-06-24,48.38,48.5,47.63,47.75,1314000,8.07504543892482,8.0950744892074,7.94986387465873,7.96989292494131,7872564.98812525,0.0,1.0
1993-06-25,47.88,48.5,47.75,48.38,648800,7.99159106274743,8.0950744892074,7.96989292494131,8.07504543892482,3887153.85410628,0.0,1.0
1993-06-28,48.25,48.38,47.88,47.88,708600,8.0533473011187,8.07504543892482,7.99159106274743,7.99159106274743,4245433.44793421,0.0,1.0
1993-06-29,47.5,48.0,47.5,47.63,966400,7.92816573685261,8.01162011303,7.92816573685261,7.94986387465873,5789989.957781,0.0,1.0
1993-06-30,47.13,47.13,46.5,46.5,1194300,7.86640949848134,7.86640949848134,7.76125698449782,7.76125698449782,7155406.67071383,0.0,1.0
1993-07-01,47.0,47.75,46.75,47.0,1447000,7.84471136067521,7.96989292494131,7.80298417258651,7.84471136067521,8669407.56302681,0.0,1.0
1993-07-02,47.38,47.75,46.75,47.13,1204600,7.90813668657003,7.96989292494131,7.80298417258651,7.86640949848134,7217117.03553704,0.0,1.0
1993-07-06,46.25,47.75,46.25,47.63,807900,7.71952979640912,7.96989292494131,7.71952979640912,7.94986387465873,4840369.29521034,0.0,1.0
1993-07-07,46.88,47.38,46.38,46.63,846100,7.82468231039264,7.90813668657003,7.74122793421524,7.78295512230394,5069236.8618362,0.0,1.0
1993-07-08,47.75,47.75,46.88,47.25,635800,7.96989292494131,7.96989292494131,7.82468231039264,7.88643854876391,3809266.98588282,0.0,1.0
1993-07-09,47.75,48.25,47.63,48.0,533400,7.96989292494131,8.0533473011187,7.94986387465873,8.01162011303,3195758.11618417,0.0,1.0
1993-07-12,47.63,48.0,47.63,48.0,281100,7.94986387465873,8.01162011303,7.94986387465873,8.01162011303,1684153.74289346,0.0,1.0
1993-07-13,48.75,48.75,47.63,47.63,729700,8.1368016772961,8.1368016772961,7.94986387465873,7.94986387465873,4371849.82635844,0.0,1.0
1993-07-14,49.13,49.13,48.63,48.75,784100,8.20022700319092,8.20022700319092,8.11677262701352,8.1368016772961,4697776.41338585,0.0,1.0
1993-07-15,48.63,49.0,48.38,49.0,516300,8.11677262701352,8.17852886538479,8.07504543892482,8.17852886538479,3093306.92798254,0.0,1.0
1993-07-16,48.88,49.0,48.38,48.63,907000,8.15849981510222,8.17852886538479,8.07504543892482,8.11677262701352,5434106.88297534,0.0,1.0
1993-07-19,48.88,49.0,48.75,48.75,291500,8.15849981510222,8.17852886538479,8.1368016772961,8.1368016772961,1746463.23747223,0.0,1.0
1993-07-20,48.75,48.88,48.13,48.75,526700,8.1368016772961,8.15849981510222,8.03331825083613,8.1368016772961,3155616.42256131,0.0,1.0
1993-07-21,49.38,49.38,48.25,48.5,508000,8.24195419127962,8.24195419127962,8.0533473011187,8.0950744892074,3043579.15827064,0.0,1.0
1993-07-22,49.13,49.5,48.75,49.38,575900,8.20022700319092,8.26198324156219,8.1368016772961,8.24195419127962,3450388.26229934,0.0,1.0
1993-07-23,48.63,49.0,48.25,49.0,475200,8.11677262701352,8.17852886538479,8.0533473011187,8.17852886538479,2847064.59844529,0.0,1.0
1993-07-26,49.38,49.38,48.63,48.63,430300,8.24195419127962,8.24195419127962,8.11677262701352,8.11677262701352,2578055.33819657,0.0,1.0
1993-07-27,48.63,49.25,48.63,49.25,340100,8.11677262701352,8.22025605347349,8.11677262701352,8.22025605347349,2037640.29867686,0.0,1.0
1993-07-28,47.25,48.0,46.63,48.0,1605500,7.88643854876391,8.01162011303,7.78295512230394,8.01162011303,9619028.22559747,0.0,1.0
1993-07-29,47.63,47.63,46.88,47.13,801700,7.94986387465873,7.94986387465873,7.82468231039264,7.86640949848134,4803223.2503653,0.0,1.0
1993-07-30,46.88,47.75,46.5,47.75,946900,7.82468231039264,7.96989292494131,7.76125698449782,7.96989292494131,5673159.65544581,0.0,1.0
1993-08-02,46.88,47.13,46.5,47.0,518800,7.82468231039264,7.86640949848134,7.76125698449782,7.84471136067521,3108285.17187167,0.0,1.0
1993-08-03,46.75,46.75,46.25,46.63,836000,7.80298417258651,7.80298417258651,7.71952979640912,7.78295512230394,5008724.75652413,0.0,1.0
1993-08-04,46.25,46.88,46.25,46.5,1239400,7.71952979640912,7.82468231039264,7.71952979640912,7.76125698449782,7425614.19047369,0.0,1.0
1993-08-05,46.38,46.75,46.0,46.38,805700,7.74122793421524,7.80298417258651,7.67780260832042,7.74122793421524,4827188.44058791,0.0,1.0
1993-08-06,46.5,46.75,46.25,46.5,808600,7.76125698449782,7.80298417258651,7.71952979640912,7.76125698449782,4844563.20349929,0.0,1.0
1993-08-09,46.13,46.5,45.88,46.13,899800,7.77294059716265,7.83528588268076,7.73081540424501,7.77294059716265,5340034.89170515,0.44,1.0
1993-08-10,46.5,46.5,45.88,46.13,1077900,7.83528588268076,7.83528588268076,7.73081540424501,7.77294059716265,6397003.34493107,0.0,1.0
1993-08-11,47.13,47.13,46.38,46.5,705800,7.94144136883321,7.94144136883321,7.81506579008029,7.83528588268076,4188704.85281784,0.0,1.0
1993-08-12,46.63,47.38,46.5,47.25,567500,7.85719098299793,7.98356656175084,7.83528588268076,7.96166146143367,3367937.09829148,0.0,1.0
1993-08-13,48.13,48.5,47.88,48.25,777300,8.10994214050376,8.17228742602187,8.06781694758612,8.13016223310423,4613035.25374796,0.0,1.0
1993-08-16,49.13,49.38,48.0,48.25,761400,8.27844291217431,8.32056810509195,8.08803704018659,8.13016223310423,4518673.66808658,0.0,1.0
1993-08-17,49.38,49.5,49.0,49.38,613700,8.32056810509195,8.34078819769242,8.25653781185714,8.32056810509195,3642119.81889247,0.0,1.0
1993-08-18,49.25,49.63,49.13,49.5,699100,8.29866300477478,8.36269329800959,8.27844291217431,8.34078819769242,4148942.42363977,0.0,1.0
1993-08-19,49.13,49.5,49.13,49.25,635100,8.27844291217431,8.34078819769242,8.27844291217431,8.29866300477478,3769122.20462541,0.0,1.0
1993-08-20,49.13,49.25,48.5,49.25,1392700,8.27844291217431,8.29866300477478,8.17228742602187,8.29866300477478,8265244.047208,0.0,1.0
1993-08-23,48.5,49.38,48.5,49.25,1229800,8.17228742602187,8.32056810509195,8.17228742602187,8.29866300477478,7298482.89599798,0.0,1.0
1993-08-24,48.88,48.88,48.25,48.38,890300,8.23631771925668,8.23631771925668,8.13016223310423,8.1520673334214,5283655.3279452,0.0,1.0
1993-08-25,48.75,49.38,48.75,48.75,1072300,8.2144126189395,8.32056810509195,8.2144126189395,8.2144126189395,6363769.07576732,0.0,1.0
1993-08-26,48.63,49.13,48.5,49.0,667900,8.19419252633904,8.27844291217431,8.17228742602187,8.25653781185714,3963780.06687027,0.0,1.0
1993-08-27,48.25,48.5,48.0,48.5,684200,8.13016223310423,8.17228742602187,8.08803704018659,8.17228742602187,4060515.52890049,0.0,1.0
1993-08-30,48.25,48.63,48.0,48.25,469400,8.13016223310423,8.19419252633904,8.08803704018659,8.13016223310423,2785743.91883351,0.0,1.0
1993-08-31,48.63,48.63,48.0,48.13,727900,8.19419252633904,8.19419252633904,8.08803704018659,8.10994214050376,4319861.52219624,0.0,1.0
1993-09-01,48.0,48.38,47.88,48.38,758100,8.08803704018659,8.1520673334214,8.06781694758612,8.1520673334214,4499089.18804364,0.0,1.0
1993-09-02,48.13,48.25,47.88,48.25,867200,8.10994214050376,8.13016223310423,8.06781694758612,8.13016223310423,5146563.9676447,0.0,1.0
1993-09-03,48.25,48.38,47.88,48.13,412300,8.13016223310423,8.1520673334214,8.06781694758612,8.10994214050376,2446873.06718163,0.0,1.0
1993-09-07,47.38,48.13,47.0,48.0,618100,7.98356656175084,8.10994214050376,7.91953626851603,8.08803704018659,3668232.45894971,0.0,1.0
1993-09-08,48.38,48.38,47.25,47.38,743100,8.1520673334214,8.1520673334214,7.96166146143367,7.98356656175084,4410068.82421215,0.0,1.0
1993-09-09,47.63,48.25,47.5,48.0,431000,8.02569175466848,8.13016223310423,8.00378665435131,8.08803704018659,2557851.78742489,0.0,1.0
1993-09-10,47.88,48.0,47.25,47.63,765500,8.06781694758612,8.08803704018659,7.96166146143367,8.02569175466848,4543005.90086718,0.0,1.0
1993-09-13,49.5,49.63,48.13,48.38,1010900,8.34078819769242,8.36269329800959,8.10994214050376,8.1520673334214,5999379.0531504,0.0,1.0
1993-09-14,48.63,48.88,48.25,48.75,696800,8.19419252633904,8.23631771925668,8.13016223310423,8.2144126189395,4135292.63451894,0.0,1.0
1993-09-15,49.13,49.38,47.88,48.38,796800,8.27844291217431,8.32056810509195,8.06781694758612,8.1520673334214,4728761.7267289,0.0,1.0
1993-09-16,48.63,49.13,48.38,49.13,475000,8.19419252633904,8.27844291217431,8.1520673334214,8.27844291217431,2818978.18799727,0.0,1.0
1993-09-17,48.88,48.88,47.63,47.63,2208700,8.23631771925668,8.23631771925668,8.02569175466848,8.02569175466848,13107951.8396412,0.0,1.0
1993-09-20,47.88,49.0,47.88,48.75,415600,8.06781694758612,8.25653781185714,8.06781694758612,8.2144126189395,2466457.54722456,0.0,1.0
1993-09-21,47.5,48.0,47.0,47.88,630300,8.00378665435131,8.08803704018659,7.91953626851603,8.06781694758612,3740635.68819933,0.0,1.0
1993-09-22,47.0,47.88,46.88,47.5,754100,7.91953626851603,8.06781694758612,7.89931617591557,8.00378665435131,4475350.42435525,0.0,1.0
1993-09-23,47.25,47.5,46.88,47.13,628200,7.96166146143367,8.00378665435131,7.89931617591557,7.94144136883321,3728172.83726292,0.0,1.0
1993-09-24,47.0,47.38,46.88,47.0,397700,7.91953626851603,7.98356656175084,7.89931617591557,7.91953626851603,2360226.57971898,0.0,1.0
1993-09-27,47.63,47.75,47.0,47.0,430000,8.02569175466848,8.04591184726895,7.91953626851603,7.91953626851603,2551917.09650279,0.0,1.0
1993-09-28,46.88,47.63,46.88,47.63,668000,7.89931617591557,8.02569175466848,7.89931617591557,8.02569175466848,3964373.53596248,0.0,1.0
1993-09-29,47.13,47.13,46.63,46.75,905700,7.94144136883321,7.94144136883321,7.85719098299793,7.8774110755984,5375049.56814553,0.0,1.0
1993-09-30,46.5,47.25,46.38,47.25,864500,7.83528588268076,7.96166146143367,7.81506579008029,7.96166146143367,5130540.30215503,0.0,1.0
1993-10-01,46.5,46.63,46.0,46.5,1209300,7.83528588268076,7.85719098299793,7.75103549684548,7.83528588268076,7176821.73209494,0.0,1.0
1993-10-04,46.13,46.88,46.13,46.88,951600,7.77294059716265,7.89931617591557,7.77294059716265,7.89931617591557,5647451.8814699,0.0,1.0
1993-10-05,46.75,46.88,46.0,46.13,1155900,7.8774110755984,7.89931617591557,7.75103549684548,7.77294059716265,6859909.23685483,0.0,1.0
1993-10-06,46.63,47.38,45.88,47.0,785300,7.85719098299793,7.98356656175084,7.73081540424501,7.91953626851603,4660512.78112475,0.0,1.0
1993-10-07,45.88,46.25,45.5,46.25,874100,7.73081540424501,7.79316068976312,7.6667851110102,7.79316068976312,5187513.33500719,0.0,1.0
1993-10-08,46.0,46.38,45.75,45.88,1046900,7.75103549684548,7.81506579008029,7.70891030392784,7.73081540424501,6213027.92634599,0.0,1.0
1993-10-11,46.38,46.5,45.88,46.0,427000,7.81506579008029,7.83528588268076,7.73081540424501,7.75103549684548,2534113.02373649,0.0,1.0
1993-10-12,46.63,47.0,46.38,46.63,776900,7.85719098299793,7.91953626851603,7.81506579008029,7.85719098299793,4610661.37737911,0.0,1.0
1993-10-13,46.0,46.75,45.75,46.5,810600,7.75103549684548,7.8774110755984,7.70891030392784,7.83528588268076,4810660.46145387,0.0,1.0
1993-10-14,46.13,46.38,45.63,46.25,1043700,7.77294059716265,7.81506579008029,7.68869021132738,7.79316068976312,6194036.91539527,0.0,1.0
1993-10-15,45.88,46.63,45.63,46.38,1518200,7.73081540424501,7.85719098299793,7.68869021132738,7.81506579008029,9010047.75793149,0.0,1.0
1993-10-18,46.0,46.25,45.63,45.75,785100,7.75103549684548,7.79316068976312,7.68869021132738,7.70891030392784,4659325.84294033,0.0,1.0
1993-10-19,46.5,46.5,45.88,46.0,895900,7.83528588268076,7.83528588268076,7.73081540424501,7.75103549684548,5316889.59710896,0.0,1.0
1993-10-20,47.0,47.0,46.38,46.63,528900,7.91953626851603,7.91953626851603,7.81506579008029,7.85719098299793,3138858.02869844,0.0,1.0
1993-10-21,46.0,46.88,45.88,46.75,619800,7.75103549684548,7.89931617591557,7.73081540424501,7.8774110755984,3678321.43351728,0.0,1.0
1993-10-22,45.38,46.25,44.88,46.25,1286700,7.64656501840974,7.79316068976312,7.56231463257446,7.79316068976312,7636166.80946545,0.0,1.0
1993-10-25,46.13,46.25,44.5,45.0,931300,7.77294059716265,7.79316068976312,7.49828433933965,7.58253472517493,5526977.65575128,0.0,1.0
1993-10-26,47.0,47.13,46.13,46.25,920200,7.91953626851603,7.94144136883321,7.77294059716265,7.79316068976312,5461102.58651598,0.0,1.0
1993-10-27,46.5,47.0,46.0,46.5,776300,7.83528588268076,7.91953626851603,7.75103549684548,7.83528588268076,4607100.56282585,0.0,1.0
1993-10-28,47.0,48.0,46.25,46.5,1195800,7.91953626851603,8.08803704018659,7.79316068976312,7.83528588268076,7096703.40464661,0.0,1.0
1993-10-29,47.63,47.88,46.75,46.88,809100,8.02569175466848,8.06781694758612,7.8774110755984,7.89931617591557,4801758.42507072,0.0,1.0
1993-11-01,47.75,47.88,47.38,47.63,628200,8.04591184726895,8.06781694758612,7.98356656175084,8.02569175466848,3728172.83726292,0.0,1.0
1993-11-02,48.25,48.25,47.63,48.0,903000,8.13016223310423,8.13016223310423,8.02569175466848,8.08803704018659,5359025.90265586,0.0,1.0
1993-11-03,47.88,48.25,47.75,48.0,726800,8.06781694758612,8.13016223310423,8.04591184726895,8.08803704018659,4313333.36218193,0.0,1.0
1993-11-04,48.5,48.88,48.13,48.25,658700,8.17228742602187,8.23631771925668,8.10994214050376,8.13016223310423,3909180.91038695,0.0,1.0
1993-11-05,48.88,49.13,48.13,48.25,963700,8.23631771925668,8.27844291217431,8.10994214050376,8.13016223310423,5719261.6416273,0.0,1.0
1993-11-08,48.13,48.5,47.88,48.38,755900,8.1840824800388,8.24699772037985,8.14157218251107,8.22659277756653,4445393.49264079,0.44,1.0
1993-11-09,47.13,48.38,47.13,48.25,577300,8.01404128992788,8.22659277756653,8.01404128992788,8.20448742285211,3395059.74771997,0.0,1.0
1993-11-10,47.0,47.5,46.75,47.25,1189400,7.99193593521346,8.07695653026892,7.94942563768573,8.03444623274119,6994775.79064288,0.0,1.0
1993-11-11,46.5,47.0,46.38,47.0,635200,7.906915340158,7.99193593521346,7.88651039734469,7.99193593521346,3735565.48025589,0.0,1.0
1993-11-12,47.38,47.38,46.38,46.5,852600,8.05655158745561,8.05655158745561,7.88651039734469,7.906915340158,5014079.23247194,0.0,1.0
1993-11-15,48.13,48.38,47.38,47.5,969100,8.1840824800388,8.22659277756653,8.05655158745561,8.07695653026892,5699207.34715993,0.0,1.0
1993-11-16,48.38,48.5,48.0,48.38,465900,8.22659277756653,8.24699772037985,8.16197712532438,8.22659277756653,2739924.36594966,0.0,1.0
1993-11-17,47.88,48.38,47.38,48.25,615400,8.14157218251107,8.22659277756653,8.05655158745561,8.20448742285211,3619123.10539905,0.0,1.0
1993-11-18,48.88,48.88,47.63,47.88,656000,8.311613372622,8.311613372622,8.09906188498334,8.14157218251107,3857888.78313581,0.0,1.0
1993-11-19,49.0,49.0,48.38,48.88,1273900,8.33201831543531,8.33201831543531,8.22659277756653,8.311613372622,7491714.20859254,0.0,1.0
1993-11-22,49.0,49.25,48.5,48.63,892300,8.33201831543531,8.37452861296304,8.24699772037985,8.26910307509427,5247552.07498793,0.0,1.0
1993-11-23,48.63,49.25,48.63,49.13,919500,8.26910307509427,8.37452861296304,8.26910307509427,8.35412367014973,5407513.31721551,0.0,1.0
1993-11-24,48.25,48.88,48.25,48.75,418400,8.20448742285211,8.311613372622,8.20448742285211,8.28950801790758,2460580.28485369,0.0,1.0
1993-11-26,48.13,48.5,47.38,48.38,272500,8.1840824800388,8.24699772037985,8.05655158745561,8.22659277756653,1602552.88628736,0.0,1.0
1993-11-29,48.0,48.25,47.63,47.88,453300,8.16197712532438,8.20448742285211,8.09906188498334,8.14157218251107,2665824.67285894,0.0,1.0
1993-11-30,47.75,48.0,47.5,47.75,726500,8.11946682779665,8.16197712532438,8.07695653026892,8.11946682779665,4272494.20876245,0.0,1.0
1993-12-01,47.75,47.88,47.38,47.75,563500,8.11946682779665,8.14157218251107,8.05655158745561,8.11946682779665,3313902.94100157,0.0,1.0
1993-12-02,47.75,48.0,47.38,48.0,519800,8.11946682779665,8.16197712532438,8.05655158745561,8.16197712532438,3056906.38639328,0.0,1.0
1993-12-03,47.75,47.88,47.5,47.88,411700,8.11946682779665,8.14157218251107,8.07695653026892,8.14157218251107,2421178.06709911,0.0,1.0
1993-12-06,48.0,48.63,47.63,47.88,592500,8.16197712532438,8.26910307509427,8.09906188498334,8.14157218251107,3484449.85367068,0.0,1.0
1993-12-07,47.25,47.88,47.13,47.88,585400,8.03444623274119,8.14157218251107,8.01404128992788,8.14157218251107,3442695.26470686,0.0,1.0
1993-12-08,47.5,47.63,46.75,47.0,755400,8.07695653026892,8.09906188498334,7.94942563768573,7.99193593521346,4442453.02862926,0.0,1.0
1993-12-09,46.75,47.63,46.75,47.63,657900,7.94942563768573,8.09906188498334,7.94942563768573,8.09906188498334,3869062.54637965,0.0,1.0
1993-12-10,47.25,47.38,46.5,46.63,777500,8.03444623274119,8.05655158745561,7.906915340158,7.92902069487242,4572421.53793916,0.0,1.0
1993-12-13,48.38,48.88,47.25,47.25,915200,8.22659277756653,8.311613372622,8.03444623274119,8.03444623274119,5382225.3267163,0.0,1.0
1993-12-14,49.13,49.38,48.63,48.75,1203500,8.35412367014973,8.39663396767746,8.26910307509427,8.28950801790758,7077696.87576821,0.0,1.0
1993-12-15,49.25,49.63,49.0,49.13,1197400,8.37452861296304,8.43914426520519,8.33201831543531,8.35412367014973,7041823.21482747,0.0,1.0
1993-12-16,49.63,49.63,49.13,49.25,1532500,8.43914426520519,8.43914426520519,8.35412367014973,8.37452861296304,9012522.19535919,0.0,1.0
1993-12-17,49.38,49.63,49.0,49.63,3060200,8.39663396767746,8.43914426520519,8.33201831543531,8.43914426520519,17996815.9362076,0.0,1.0
1993-12-20,49.5,49.63,49.0,49.38,646700,8.41703891049077,8.43914426520519,8.33201831543531,8.39663396767746,3803196.15252123,0.0,1.0
1993-12-21,49.38,49.5,49.0,49.38,932700,8.39663396767746,8.41703891049077,8.33201831543531,8.39663396767746,5485141.56712008,0.0,1.0
1993-12-22,49.5,49.5,48.88,49.13,561300,8.41703891049077,8.41703891049077,8.311613372622,8.35412367014973,3300964.89935081,0.0,1.0
1993-12-23,49.0,49.75,49.0,49.75,426800,8.33201831543531,8.4595492080185,8.33201831543531,8.4595492080185,2509980.08024751,0.0,1.0
1993-12-27,49.75,49.88,49.13,49.13,426600,8.4595492080185,8.48165456273292,8.35412367014973,8.35412367014973,2508803.89464289,0.0,1.0
1993-12-28,49.63,49.75,49.38,49.75,928100,8.43914426520519,8.4595492080185,8.39663396767746,8.4595492080185,5458089.29821394,0.0,1.0
1993-12-29,49.25,50.5,49.13,49.63,1965900,8.37452861296304,8.58708010060169,8.35412367014973,8.43914426520519,11561316.400559,0.0,1.0
1993-12-30,48.75,49.63,48.13,49.13,478800,8.28950801790758,8.43914426520519,8.1840824800388,8.35412367014973,2815788.33744729,0.0,1.0
1993-12-31,48.25,49.25,48.13,49.0,557300,8.20448742285211,8.37452861296304,8.1840824800388,8.33201831543531,3277441.18725852,0.0,1.0
1994-01-03,49.5,49.63,48.25,48.25,978000,8.41703891049077,8.43914426520519,8.20448742285211,8.20448742285211,5751547.60656528,0.0,1.0
1994-01-04,51.0,51.0,49.38,49.38,1336800,8.67210069565716,8.67210069565716,8.39663396767746,8.39663396767746,7861624.58124382,0.0,1.0
1994-01-05,51.88,51.88,50.63,51.0,1870600,8.82173694295477,8.82173694295477,8.60918545531612,8.67210069565716,11000863.9599601,0.0,1.0
1994-01-06,52.38,52.75,51.75,52.13,1845100,8.90675753801023,8.96967277835127,8.79963158824035,8.8642472404825,10850900.2953718,0.0,1.0
1994-01-07,51.25,51.88,51.25,51.88,958100,8.71461099318489,8.82173694295477,8.71461099318489,8.82173694295477,5634517.13890613,0.0,1.0
1994-01-10,52.38,52.38,51.25,51.38,941700,8.90675753801023,8.90675753801023,8.71461099318489,8.73671634789931,5538069.91932773,0.0,1.0
1994-01-11,52.0,53.0,51.88,52.38,1097600,8.84214188576808,9.01218307587901,8.82173694295477,8.90675753801023,6454906.5981248,0.0,1.0
1994-01-12,51.88,52.0,51.38,51.5,758600,8.82173694295477,8.84214188576808,8.73671634789931,8.75712129071262,4461271.99830309,0.0,1.0
1994-01-13,51.13,51.88,51.0,51.63,614500,8.69420605037158,8.82173694295477,8.67210069565716,8.77922664542704,3613830.27017828,0.0,1.0
1994-01-14,52.38,52.38,51.25,51.38,955900,8.90675753801023,8.90675753801023,8.71461099318489,8.73671634789931,5621579.09725537,0.0,1.0
1994-01-17,52.88,53.0,52.13,52.5,585700,8.9917781330657,9.01218307587901,8.8642472404825,8.92716248082354,3444459.54311378,0.0,1.0
1994-01-18,53.38,53.5,52.63,52.88,1016500,9.07679872812116,9.09720367093447,8.94926783553796,8.9917781330657,5977963.33545358,0.0,1.0
1994-01-19,53.63,53.63,52.63,52.63,850200,9.11930902564889,9.11930902564889,8.94926783553796,8.94926783553796,4999965.00521656,0.0,1.0
1994-01-20,54.13,54.13,53.25,53.25,872500,9.20432962070435,9.20432962070435,9.05469337340674,9.05469337340674,5131109.70013109,0.0,1.0
1994-01-21,54.75,55.13,53.88,54.0,2217300,9.30975515857312,9.37437081081528,9.16181932317662,9.18222426598993,13039781.7055595,0.0,1.0
1994-01-24,54.13,55.25,54.13,54.38,1319100,9.20432962070435,9.39477575362859,9.20432962070435,9.24683991823208,7757532.15523544,0.0,1.0
1994-01-25,54.38,54.38,53.0,53.38,942900,9.24683991823208,9.24683991823208,9.01218307587901,9.07679872812116,5545127.03295542,0.0,1.0
1994-01-26,54.13,55.0,53.25,53.5,1765300,9.20432962070435,9.35226545610086,9.05469337340674,9.09720367093447,10381602.2391306,0.0,1.0
1994-01-27,55.13,55.38,54.0,54.13,1556100,9.37437081081528,9.41688110834301,9.18222426598993,9.20432962070435,9151312.09670371,0.0,1.0
1994-01-28,55.38,55.38,54.75,55.0,1204100,9.41688110834301,9.41688110834301,9.30975515857312,9.35226545610086,7081225.43258205,0.0,1.0
1994-01-31,56.13,56.13,54.75,55.0,1117900,9.5444120009262,9.5444120009262,9.30975515857312,9.35226545610086,6574289.43699317,0.0,1.0
1994-02-01,56.5,56.75,55.75,55.75,1304400,9.60732724126724,9.64983753879497,9.47979634868405,9.47979634868405,7671082.51329627,0.0,1.0
1994-02-02,56.0,56.5,55.63,56.0,1472200,9.52230664621178,9.60732724126724,9.45939140587074,9.52230664621178,8657902.2355679,0.0,1.0
1994-02-03,55.63,56.13,55.38,55.88,970000,9.45939140587074,9.5444120009262,9.41688110834301,9.50190170339847,5704500.18238069,0.0,1.0
1994-02-04,53.63,55.88,53.63,55.38,1347500,9.11930902564889,9.50190170339847,9.11930902564889,9.41688110834301,7924550.51109071,0.0,1.0
1994-02-07,54.88,54.88,53.75,53.88,1082100,9.33186051328754,9.33186051328754,9.1397139684622,9.16181932317662,6363752.21376717,0.0,1.0
1994-02-08,54.88,55.5,54.75,55.0,811300,9.33186051328754,9.43728605115632,9.30975515857312,9.35226545610086,4771196.90511903,0.0,1.0
1994-02-09,55.0,55.25,54.38,54.63,683500,9.42708357974966,9.46993395965761,9.32081463757794,9.36366501748589,3987712.60294674,0.44,1.0
1994-02-10,54.0,55.13,54.0,55.0,732700,9.25568206011785,9.4493657773018,9.25568206011785,9.42708357974966,4274757.89931101,0.0,1.0
1994-02-11,54.25,54.75,53.38,53.75,591000,9.2985324400258,9.38423319984171,9.14941311794613,9.2128316802099,3448044.10876595,0.0,1.0
1994-02-14,54.38,54.5,54.0,54.13,800700,9.32081463757794,9.34138281993376,9.25568206011785,9.27796425766999,4671487.17070879,0.0,1.0
1994-02-15,55.0,55.13,54.5,54.5,936900,9.42708357974966,9.4493657773018,9.34138281993376,9.34138281993376,5466112.56430256,0.0,1.0
1994-02-16,54.88,55.0,54.5,54.88,819100,9.40651539739385,9.42708357974966,9.34138281993376,9.40651539739385,4778837.44414583,0.0,1.0
1994-02-17,54.5,55.25,53.63,54.88,1081700,9.34138281993376,9.46993395965761,9.19226349785408,9.40651539739385,6310912.54222017,0.0,1.0
1994-02-18,54.88,55.13,54.5,54.63,1618500,9.40651539739385,9.4493657773018,9.34138281993376,9.36366501748589,9442740.08466612,0.0,1.0
1994-02-22,54.75,55.0,54.63,54.88,760600,9.38423319984171,9.42708357974966,9.36366501748589,9.40651539739385,4437533.58566392,0.0,1.0
1994-02-23,54.63,55.0,54.0,54.88,1494600,9.36366501748589,9.42708357974966,9.25568206011785,9.40651539739385,8719876.01516342,0.0,1.0
1994-02-24,53.25,54.38,53.0,54.38,1114500,9.12713092039399,9.32081463757794,9.08428054048604,9.32081463757794,6502276.07312969,0.0,1.0
1994-02-25,53.5,53.63,53.0,53.25,672100,9.16998130030195,9.19226349785408,9.08428054048604,9.12713092039399,3921202.1074477,0.0,1.0
1994-02-28,53.25,53.88,53.25,53.5,692200,9.12713092039399,9.23511387776203,9.12713092039399,9.16998130030195,4038470.61266969,0.0,1.0
1994-03-01,52.5,53.25,51.88,53.13,1031300,8.99857978067013,9.12713092039399,8.89231083849841,9.10656273803817,6016866.14106653,0.0,1.0
1994-03-02,52.0,52.0,50.75,51.13,1643800,8.91287902085423,8.91287902085423,8.69862712131446,8.76375969877455,9590346.71064206,0.0,1.0
1994-03-03,51.75,52.0,51.13,51.75,803400,8.87002864094627,8.91287902085423,8.76375969877455,8.87002864094627,4687239.65648488,0.0,1.0
1994-03-04,52.63,53.0,52.0,52.13,858600,9.02086197822227,9.08428054048604,8.91287902085423,8.93516121840636,5009290.47679601,0.0,1.0
1994-03-07,53.0,53.13,52.63,52.63,541800,9.08428054048604,9.10656273803817,9.02086197822227,9.02086197822227,3160998.81240167,0.0,1.0
1994-03-08,52.88,53.13,52.63,53.0,619900,9.06371235813022,9.10656273803817,9.02086197822227,9.08428054048604,3616654.04911,0.0,1.0
1994-03-09,53.63,53.63,52.5,52.88,955800,9.19226349785408,9.19226349785408,8.99857978067013,9.06371235813022,5576379.96473518,0.0,1.0
1994-03-10,55.0,55.0,53.5,53.63,1428800,9.42708357974966,9.42708357974966,9.16998130030195,9.19226349785408,8335982.10254617,0.0,1.0
1994-03-11,55.75,55.75,54.63,54.75,1424700,9.55563471947352,9.55563471947352,9.36366501748589,9.38423319984171,8312061.66118248,0.0,1.0
1994-03-14,56.25,56.25,55.38,55.5,878800,9.64133547928943,9.64133547928943,9.49221615720975,9.51278433956557,5127142.40741711,0.0,1.0
1994-03-15,55.88,57.0,55.63,56.0,1344200,9.57791691702566,9.76988661901329,9.53506653711771,9.59848509938147,7842404.2148954,0.0,1.0
1994-03-16,57.0,57.25,55.75,55.88,2287700,9.76988661901329,9.81273699892124,9.55563471947352,9.57791691702566,13347022.8555395,0.0,1.0
1994-03-17,58.63,58.88,56.25,56.75,1735500,10.0492710960131,10.0921214759211,9.64133547928943,9.72703623910533,10125347.80163,0.0,1.0
1994-03-18,58.75,59.88,58.38,58.88,5135300,10.069839278369,10.2635229955529,10.0064207161052,10.0921214759211,29960644.5207203,0.0,1.0
1994-03-21,57.88,58.88,57.75,58.63,1521700,9.92071995628928,10.0921214759211,9.89843775873715,10.0492710960131,8877984.29832342,0.0,1.0
1994-03-22,57.5,58.13,57.38,57.63,1336500,9.85558737882919,9.96357033619723,9.83501919647338,9.87786957638133,7797480.4591636,0.0,1.0
1994-03-23,58.0,58.13,57.38,57.38,955800,9.9412881386451,9.96357033619723,9.83501919647338,9.83501919647338,5576379.96473518,0.0,1.0
1994-03-24,56.75,57.88,56.13,57.38,1826900,9.72703623910533,9.92071995628928,9.62076729693361,9.83501919647338,10658598.6164205,0.0,1.0
1994-03-25,56.25,57.13,56.25,56.5,689700,9.64133547928943,9.79216881656542,9.64133547928943,9.68418585919738,4023884.97769183,0.0,1.0
1994-03-28,56.88,56.88,55.75,56.25,806500,9.74931843665747,9.74931843665747,9.55563471947352,9.64133547928943,4705325.84385742,0.0,1.0
1994-03-29,54.5,56.88,54.38,56.63,948000,9.34138281993376,9.74931843665747,9.32081463757794,9.70646805674952,5530872.78360425,0.0,1.0
1994-03-30,53.25,55.25,53.25,54.0,1396500,9.12713092039399,9.46993395965761,9.12713092039399,9.25568206011785,8147535.69863222,0.0,1.0
1994-03-31,53.0,53.75,52.13,53.25,1667300,9.08428054048604,9.2128316802099,8.93516121840636,9.12713092039399,9727451.67943394,0.0,1.0
1994-04-04,52.63,53.63,51.5,51.63,1488500,9.02086197822227,9.19226349785408,8.82717826103832,8.84946045859046,8684287.06581744,0.0,1.0
1994-04-05,54.13,54.25,53.13,53.38,1569700,9.27796425766999,9.2985324400258,9.10656273803817,9.14941311794613,9158028.48989831,0.0,1.0
1994-04-06,54.13,54.63,54.0,54.25,839900,9.27796425766999,9.36366501748589,9.25568206011785,9.2985324400258,4900189.92716162,0.0,1.0
1994-04-07,55.25,55.63,54.0,54.5,1137500,9.46993395965761,9.53506653711771,9.25568206011785,9.34138281993376,6636463.914926,0.0,1.0
1994-04-08,56.5,56.5,55.38,55.38,1477700,9.68418585919738,9.68418585919738,9.49221615720975,9.49221615720975,8621277.12271309,0.0,1.0
1994-04-11,57.0,57.38,56.0,56.5,1251300,9.76988661901329,9.83501919647338,9.59848509938147,9.68418585919738,7300402.01911815,0.0,1.0
1994-04-12,57.0,57.38,56.88,57.0,743000,9.76988661901329,9.83501919647338,9.74931843665747,9.76988661901329,4334850.71541979,0.0,1.0
1994-04-13,56.25,57.0,55.63,56.88,990900,9.64133547928943,9.76988661901329,9.53506653711771,9.74931843665747,5781162.27982432,0.0,1.0
1994-04-14,56.88,57.0,56.0,56.25,693200,9.74931843665747,9.76988661901329,9.59848509938147,9.64133547928943,4044304.86666083,0.0,1.0
1994-04-15,57.0,57.25,56.63,56.63,1400100,9.76988661901329,9.81273699892124,9.70646805674952,9.70646805674952,8168539.01300034,0.0,1.0
1994-04-18,56.88,57.38,56.5,57.0,1344900,9.74931843665747,9.83501919647338,9.68418585919738,9.76988661901329,7846488.1926892,0.0,1.0
1994-04-19,56.63,57.5,55.63,57.0,2199800,9.70646805674952,9.85558737882919,9.53506653711771,9.76988661901329,12834191.929718,0.0,1.0
1994-04-20,56.0,57.13,55.38,56.88,3249400,9.59848509938147,9.79216881656542,9.49221615720975,9.74931843665747,18957824.9188224,0.0,1.0
1994-04-21,54.88,55.88,54.13,55.88,1629200,9.40651539739385,9.57791691702566,9.27796425766999,9.57791691702566,9505166.60237136,0.0,1.0
1994-04-22,54.63,55.25,54.63,55.0,918600,9.36366501748589,9.46993395965761,9.36366501748589,9.42708357974966,5359345.71626463,0.0,1.0
1994-04-25,58.13,59.0,55.88,56.0,2662900,9.96357033619723,10.1126896582769,9.57791691702566,9.59848509938147,15536034.9530166,0.0,1.0
1994-04-26,57.88,58.63,57.25,58.0,1550900,9.92071995628928,10.0492710960131,9.81273699892124,9.9412881386451,9048344.51486481,0.0,1.0
1994-04-28,57.5,58.25,57.25,57.63,1633500,9.85558737882919,9.98413851855305,9.81273699892124,9.87786957638133,9530253.89453329,0.0,1.0
1994-04-29,57.13,57.88,57.13,57.25,1292400,9.79216881656542,9.92071995628928,9.79216881656542,9.81273699892124,7540189.85815416,0.0,1.0
1994-05-02,58.5,58.75,57.25,57.5,1299900,10.026988898461,10.069839278369,9.81273699892124,9.85558737882919,7583946.76308774,0.0,1.0
1994-05-03,59.13,59.13,58.5,59.0,1137300,10.134971855829,10.134971855829,10.026988898461,10.1126896582769,6635297.0641278,0.0,1.0
1994-05-04,58.0,59.0,57.63,58.88,1369100,9.9412881386451,10.1126896582769,9.87786957638133,10.0921214759211,7987677.13927488,0.0,1.0
1994-05-05,58.75,58.88,57.5,57.88,969800,10.069839278369,10.0921214759211,9.85558737882919,9.92071995628928,5658059.52061117,0.0,1.0
1994-05-06,58.38,58.75,58.13,58.13,1048300,10.0064207161052,10.069839278369,9.96357033619723,9.96357033619723,6116048.45891597,0.0,1.0
1994-05-09,58.0,59.13,57.63,57.63,1521600,10.0167048072831,10.2118578492181,9.95280513868491,9.95280513868491,8810562.12576333,0.44,1.0
1994-05-10,58.38,58.88,57.75,58.13,1306800,10.0823314939515,10.1686823974626,9.97352935552757,10.039156042196,7566799.80674785,0.0,1.0
1994-05-11,58.5,59.13,58.25,58.63,1797700,10.1030557107942,10.2118578492181,10.0598802590386,10.125506945707,10409271.5125425,0.0,1.0
1994-05-12,59.0,59.38,58.5,58.5,1327100,10.1894066143052,10.2550333009736,10.1030557107942,10.1030557107942,7684343.45235314,0.0,1.0
1994-05-13,59.75,60.0,59.38,59.5,2231800,10.3189329695718,10.3621084213273,10.2550333009736,10.2757575178163,12922852.6237373,0.0,1.0
1994-05-16,60.38,60.38,59.5,59.63,3696800,10.4277351079957,10.4277351079957,10.2757575178163,10.2982087527292,21405682.2203746,0.0,1.0
1994-05-17,59.63,60.63,59.5,60.13,2667800,10.2982087527292,10.4709105597513,10.2757575178163,10.3845596562402,15447435.3569344,0.0,1.0
1994-05-18,60.25,60.5,59.63,59.63,1141800,10.4052838730829,10.4484593248384,10.2982087527292,10.2982087527292,6611395.79074432,0.0,1.0
1994-05-19,61.25,61.25,60.0,60.13,1423800,10.577985680105,10.577985680105,10.3621084213273,10.3845596562402,8244268.10900488,0.0,1.0
1994-05-20,61.63,61.75,60.25,60.63,2279100,10.6436123667734,10.6643365836161,10.4052838730829,10.4709105597513,13196735.1083249,0.0,1.0
1994-05-23,61.5,61.63,61.13,61.25,1337200,10.6211611318605,10.6436123667734,10.5572614632623,10.577985680105,7742825.75878731,0.0,1.0
1994-05-24,61.5,61.88,61.25,61.38,1195700,10.6211611318605,10.6867878185289,10.577985680105,10.6004369150179,6923494.43597217,0.0,1.0
1994-05-25,61.5,61.63,61.0,61.63,942600,10.6211611318605,10.6436123667734,10.5348102283495,10.6436123667734,5457962.57869647,0.0,1.0
1994-05-26,61.38,61.63,61.13,61.25,1648500,10.6004369150179,10.6436123667734,10.5572614632623,10.577985680105,9545354.66898056,0.0,1.0
1994-05-27,61.75,61.88,60.88,60.88,1769800,10.6643365836161,10.6867878185289,10.5140860115068,10.5140860115068,10247721.3789274,0.0,1.0
1994-05-31,62.0,62.25,61.13,61.13,998300,10.7075120353716,10.7506874871271,10.5572614632623,10.5572614632623,5780483.81318975,0.0,1.0
1994-06-01,61.5,62.13,61.38,62.0,1013700,10.6211611318605,10.7299632702845,10.6004369150179,10.7075120353716,5869654.85468344,0.0,1.0
1994-06-02,61.25,61.88,61.13,61.63,1320400,10.577985680105,10.6867878185289,10.5572614632623,10.6436123667734,7645548.25897602,0.0,1.0
1994-06-03,61.88,62.13,61.0,61.25,1012300,10.6867878185289,10.7299632702845,10.5348102283495,10.577985680105,5861548.39636583,0.0,1.0
1994-06-06,61.63,62.0,61.38,62.0,845000,10.6436123667734,10.7075120353716,10.6004369150179,10.7075120353716,4892826.62741195,0.0,1.0
1994-06-07,60.88,61.75,60.88,61.25,831900,10.5140860115068,10.6643365836161,10.5140860115068,10.577985680105,4816973.33886864,0.0,1.0
1994-06-08,61.0,61.13,60.38,61.0,589900,10.5348102283495,10.5572614632623,10.4277351079957,10.5348102283495,3415714.1153968,0.0,1.0
1994-06-09,60.5,61.13,60.25,60.88,766900,10.4484593248384,10.5572614632623,10.4052838730829,10.5140860115068,4440602.05983695,0.0,1.0
1994-06-10,60.63,61.0,60.38,60.38,619800,10.4709105597513,10.5348102283495,10.4277351079957,10.4277351079957,3588844.90375138,0.0,1.0
1994-06-13,61.75,62.0,60.63,60.63,1102900,10.6643365836161,10.7075120353716,10.4709105597513,10.4709105597513,6386152.05606227,0.0,1.0
1994-06-14,61.13,62.38,60.88,62.0,2031200,10.5572614632623,10.77313872204,10.5140860115068,10.7075120353716,11761312.9533718,0.0,1.0
1994-06-15,60.63,61.38,60.25,61.38,1086400,10.4709105597513,10.6004369150179,10.4052838730829,10.6004369150179,6290611.65446193,0.0,1.0
1994-06-16,61.25,61.38,60.45,60.5,1005200,10.577985680105,10.6004369150179,10.4398242344873,10.4484593248384,5820437.07204081,0.0,1.0
1994-06-17,60.38,61.38,59.88,61.38,2740700,10.4277351079957,10.6004369150179,10.3413842044847,10.6004369150179,15869550.222187,0.0,1.0
1994-06-20,59.5,60.38,59.38,59.63,1081200,10.2757575178163,10.4277351079957,10.2550333009736,10.2982087527292,6260501.95213939,0.0,1.0
1994-06-21,59.63,59.88,59.25,59.38,963700,10.2982087527292,10.3413842044847,10.2325820660608,10.2550333009736,5580138.48619748,0.0,1.0
1994-06-22,60.25,60.38,59.63,59.75,605700,10.4052838730829,10.4277351079957,10.2982087527292,10.3189329695718,3507201.28783835,0.0,1.0
1994-06-23,59.75,60.63,59.75,60.0,813200,10.3189329695718,10.4709105597513,10.3189329695718,10.3621084213273,4708694.21705491,0.0,1.0
1994-06-24,58.5,59.75,58.38,59.63,961400,10.1030557107942,10.3189329695718,10.0823314939515,10.2982087527292,5566820.73324713,0.0,1.0
1994-06-27,59.38,59.38,57.63,58.0,784100,10.2550333009736,10.2550333009736,9.95280513868491,10.0167048072831,4540195.69059612,0.0,1.0
1994-06-28,59.13,59.5,58.75,59.5,845000,10.2118578492181,10.2757575178163,10.1462311625497,10.2757575178163,4892826.62741195,0.0,1.0
1994-06-29,59.13,59.5,58.88,58.88,713900,10.2118578492181,10.2757575178163,10.1686823974626,10.1686823974626,4133714.70924188,0.0,1.0
1994-06-30,58.25,59.25,58.25,59.13,931000,10.0598802590386,10.2325820660608,10.0598802590386,10.2118578492181,5390794.78120773,0.0,1.0
1994-07-01,57.75,58.5,57.5,58.5,928300,9.97352935552757,10.1030557107942,9.93035390377204,10.1030557107942,5375160.89730948,0.0,1.0
1994-07-05,57.88,58.38,57.5,57.5,671000,9.99598059044044,10.0823314939515,9.93035390377204,9.93035390377204,3885309.66508097,0.0,1.0
1994-07-06,58.25,58.63,57.63,57.88,522400,10.0598802590386,10.125506945707,9.95280513868491,9.99598059044044,3024867.01794084,0.0,1.0
1994-07-07,58.63,59.5,58.38,58.5,743600,10.125506945707,10.2757575178163,10.0823314939515,10.1030557107942,4305687.43212253,0.0,1.0
1994-07-08,59.25,59.25,58.0,58.0,641900,10.2325820660608,10.2325820660608,10.0167048072831,10.0167048072831,3716811.13862215,0.0,1.0
1994-07-11,58.63,59.38,58.0,59.13,913300,10.125506945707,10.2550333009736,10.0167048072831,10.2118578492181,5288305.98676372,0.0,1.0
1994-07-12,58.5,58.63,58.0,58.5,783100,10.1030557107942,10.125506945707,10.0167048072831,10.1030557107942,4534405.36322637,0.0,1.0
1994-07-13,58.38,58.75,58.25,58.38,608000,10.0823314939515,10.1462311625497,10.0598802590386,10.0823314939515,3520519.04078872,0.0,1.0
1994-07-14,58.88,59.25,58.25,58.38,920200,10.1686823974626,10.2325820660608,10.0598802590386,10.0823314939515,5328259.24561474,0.0,1.0
1994-07-15,60.13,60.13,59.0,59.0,1746500,10.3845596562402,10.3845596562402,10.1894066143052,10.1894066143052,10112806.751213,0.0,1.0
1994-07-18,60.25,60.75,60.0,60.0,916100,10.4052838730829,10.4916347765939,10.3621084213273,10.3621084213273,5304518.9033989,0.0,1.0
1994-07-19,60.63,60.88,60.25,60.25,744000,10.4709105597513,10.5140860115068,10.4052838730829,10.4052838730829,4308003.56307039,0.0,1.0
1994-07-20,60.75,61.0,60.63,60.63,862700,10.4916347765939,10.5348102283495,10.4709105597513,10.4709105597513,4995315.42185598,0.0,1.0
1994-07-21,60.25,61.0,60.13,60.88,643200,10.4052838730829,10.5348102283495,10.3845596562402,10.5140860115068,3724338.56420279,0.0,1.0
1994-07-22,60.13,60.38,60.0,60.38,459300,10.3845596562402,10.4277351079957,10.3621084213273,10.4277351079957,2659497.36091161,0.0,1.0
1994-07-25,59.5,60.25,59.38,60.13,432700,10.2757575178163,10.4052838730829,10.2550333009736,10.3845596562402,2505474.6528771,0.0,1.0
1994-07-26,60.25,60.5,59.13,59.25,448500,10.4052838730829,10.4484593248384,10.2118578492181,10.2325820660608,2596961.82531864,0.0,1.0
1994-07-27,59.88,60.88,59.63,60.38,1183800,10.3413842044847,10.5140860115068,10.2982087527292,10.4277351079957,6854589.54027249,0.0,1.0
1994-07-28,60.13,60.63,59.63,59.75,1342400,10.3845596562402,10.4709105597513,10.2982087527292,10.3189329695718,7772935.46110983,0.0,1.0
1994-07-29,59.38,60.13,59.25,60.13,1322500,10.2550333009736,10.3845596562402,10.2325820660608,10.3845596562402,7657707.94645245,0.0,1.0
1994-08-01,59.5,59.75,59.13,59.13,718800,10.2757575178163,10.3189329695718,10.2118578492181,10.2118578492181,4162087.31335349,0.0,1.0
1994-08-02,59.38,59.63,59.25,59.5,812700,10.2550333009736,10.2982087527292,10.2325820660608,10.2757575178163,4705799.05337006,0.0,1.0
1994-08-03,59.38,59.63,58.75,59.5,846900,10.2550333009736,10.2982087527292,10.1462311625497,10.2757575178163,4903828.24941442,0.0,1.0
1994-08-04,59.5,60.38,59.38,59.5,1065300,10.2757575178163,10.4277351079957,10.2550333009736,10.2757575178163,6168435.74696087,0.0,1.0
1994-08-05,60.13,60.38,59.38,59.5,1050600,10.3845596562402,10.4277351079957,10.2550333009736,10.2757575178163,6083317.93462604,0.0,1.0
1994-08-08,60.0,60.38,59.88,60.0,1353000,10.3621084213273,10.4277351079957,10.3413842044847,10.3621084213273,7834312.93122887,0.0,1.0
1994-08-09,59.25,59.75,59.0,59.5,866500,10.3137519153611,10.4007877965034,10.27023397479,10.3572698559323,4977832.06551003,0.47,1.0
1994-08-10,59.13,59.63,59.0,59.25,869000,10.292863303887,10.3798991850293,10.27023397479,10.3137519153611,4992193.95837068,0.0,1.0
1994-08-11,58.88,59.25,58.5,58.88,1228600,10.2493453633159,10.3137519153611,10.1831980936477,10.2493453633159,7058008.62745017,0.0,1.0
1994-08-12,58.88,59.13,58.63,59.0,1022100,10.2493453633159,10.292863303887,10.2058274227447,10.27023397479,5871716.27715841,0.0,1.0
1994-08-15,59.25,59.81,58.75,58.88,902800,10.3137519153611,10.4112321022405,10.2267160342189,10.2493453633159,5186366.74984704,0.0,1.0
1994-08-16,59.63,60.0,59.25,60.0,1031100,10.3798991850293,10.4443057370746,10.3137519153611,10.4443057370746,5923419.09145685,0.0,1.0
1994-08-17,59.5,59.75,59.0,59.75,850100,10.3572698559323,10.4007877965034,10.27023397479,10.4007877965034,4883618.04834398,0.0,1.0
1994-08-18,58.88,59.63,58.75,59.5,912600,10.2493453633159,10.3798991850293,10.2267160342189,10.3572698559323,5242665.36986084,0.0,1.0
1994-08-19,58.5,59.0,58.38,59.0,1270400,10.1831980936477,10.27023397479,10.1623094821736,10.27023397479,7298139.4760807,0.0,1.0
1994-08-22,58.63,58.63,58.13,58.25,644900,10.2058274227447,10.2058274227447,10.1187915416024,10.1396801530766,3704793.88233977,0.0,1.0
1994-08-23,58.63,58.75,58.13,58.63,790800,10.2058274227447,10.2267160342189,10.1187915416024,10.2058274227447,4542953.94968877,0.0,1.0
1994-08-24,60.0,60.0,58.25,58.63,732600,10.4443057370746,10.4443057370746,10.1396801530766,10.2058274227447,4208609.08389224,0.0,1.0
1994-08-25,59.13,60.38,59.13,60.0,1228700,10.292863303887,10.5104530067427,10.292863303887,10.4443057370746,7058583.10316463,0.0,1.0
1994-08-26,60.38,60.38,59.0,59.0,1295000,10.5104530067427,10.5104530067427,10.27023397479,10.27023397479,7439460.50182974,0.0,1.0
1994-08-29,61.0,61.38,60.38,60.5,1330800,10.6183774993592,10.6845247690273,10.5104530067427,10.5313416182169,7645122.80759457,0.0,1.0
1994-08-30,61.13,61.13,60.5,60.88,693100,10.6410068284562,10.6410068284562,10.5313416182169,10.597488887885,3981691.17669356,0.0,1.0
1994-08-31,60.5,61.25,60.38,61.0,915900,10.5313416182169,10.6618954399303,10.5104530067427,10.6183774993592,5261623.06843694,0.0,1.0
1994-09-01,60.25,60.5,60.0,60.38,749100,10.4878236776457,10.5313416182169,10.4443057370746,10.5104530067427,4303397.57677271,0.0,1.0
1994-09-02,59.63,60.38,59.5,60.38,545400,10.3798991850293,10.5104530067427,10.3572698559323,10.5104530067427,3133190.54648489,0.0,1.0
1994-09-06,60.0,60.13,59.63,59.63,495200,10.4443057370746,10.4669350661716,10.3798991850293,10.3798991850293,2844803.73784253,0.0,1.0
1994-09-07,58.88,59.75,58.5,59.75,1354000,10.2493453633159,10.4007877965034,10.1831980936477,10.4007877965034,7778401.17334163,0.0,1.0
1994-09-08,59.25,59.5,58.88,59.0,1053100,10.3137519153611,10.3572698559323,10.2493453633159,10.27023397479,6049803.74863083,0.0,1.0
1994-09-09,58.75,59.63,58.25,59.25,768400,10.2267160342189,10.3798991850293,10.1396801530766,10.3137519153611,4414271.3896571,0.0,1.0
1994-09-12,58.75,58.75,58.25,58.5,645300,10.2267160342189,10.2267160342189,10.1396801530766,10.1831980936477,3707091.78519746,0.0,1.0
1994-09-13,58.75,59.25,58.63,59.13,535100,10.2267160342189,10.3137519153611,10.2058274227447,10.292863303887,3074019.5478989,0.0,1.0
1994-09-14,58.75,59.13,58.38,58.5,353100,10.2267160342189,10.292863303887,10.1623094821736,10.1831980936477,2028473.74764175,0.0,1.0
1994-09-15,59.13,59.13,58.5,58.5,804700,10.292863303887,10.292863303887,10.1831980936477,10.1831980936477,4622806.07399412,0.0,1.0
1994-09-16,59.13,59.5,58.63,59.13,2057000,10.292863303887,10.3572698559323,10.2058274227447,10.292863303887,11816965.4457635,0.0,1.0
1994-09-19,59.5,59.63,59.13,59.13,752700,10.3572698559323,10.3798991850293,10.292863303887,10.292863303887,4324078.70249207,0.0,1.0
1994-09-20,57.75,59.5,57.63,59.5,844900,10.0526442719343,10.3572698559323,10.0317556604601,10.3572698559323,4853745.31119377,0.0,1.0
1994-09-21,57.5,57.75,56.88,57.63,1160100,10.0091263313631,10.0526442719343,9.9012018387467,10.0317556604601,6664492.76306773,0.0,1.0
1994-09-22,57.0,58.25,56.88,58.0,752900,9.92209045022085,10.1396801530766,9.9012018387467,10.0961622125054,4325227.65392093,0.0,1.0
1994-09-23,57.38,57.88,57.0,57.0,544200,9.98823771988899,10.0752736010313,9.92209045022085,9.92209045022085,3126296.83791177,0.0,1.0
1994-09-26,57.5,58.0,57.5,57.75,564700,10.0091263313631,10.0961622125054,10.0091263313631,10.0526442719343,3244064.35936932,0.0,1.0
1994-09-27,57.75,58.13,57.25,57.63,705900,10.0526442719343,10.1187915416024,9.96560839079199,10.0317556604601,4055224.06814023,0.0,1.0
1994-09-28,58.63,58.63,57.75,57.75,681900,10.2058274227447,10.2058274227447,10.0526442719343,10.0526442719343,3917349.89667776,0.0,1.0
1994-09-29,58.13,58.63,57.75,58.38,467000,10.1187915416024,10.2058274227447,10.0526442719343,10.1623094821736,2682801.58637413,0.0,1.0
1994-09-30,58.0,59.0,57.75,58.0,739600,10.0961622125054,10.27023397479,10.0526442719343,10.0961622125054,4248822.38390215,0.0,1.0
1994-10-03,57.5,57.88,57.13,57.75,1847300,10.0091263313631,10.0752736010313,9.94471977931785,10.0526442719343,10612289.8726101,0.0,1.0
1994-10-04,57.25,58.13,57.13,57.75,1502600,9.96560839079199,10.1187915416024,9.94471977931785,10.0526442719343,8632072.0849802,0.0,1.0
1994-10-05,57.25,57.38,56.63,57.13,1188400,9.96560839079199,9.98823771988899,9.85768389817556,9.94471977931785,6827069.39025055,0.0,1.0
1994-10-06,57.0,57.38,56.75,57.13,753200,9.92209045022085,9.98823771988899,9.87857250964971,9.94471977931785,4326951.08106421,0.0,1.0
1994-10-07,57.38,57.88,56.63,57.0,917500,9.98823771988899,10.0752736010313,9.85768389817556,9.92209045022085,5270814.67986778,0.0,1.0
1994-10-10,57.75,57.75,57.13,57.63,530800,10.0526442719343,10.0526442719343,9.94471977931785,10.0317556604601,3049317.09217854,0.0,1.0
1994-10-11,58.38,58.5,57.75,57.75,924600,10.1623094821736,10.1831980936477,10.0526442719343,10.0526442719343,5311602.45559208,0.0,1.0
1994-10-12,58.0,58.5,58.0,58.38,443400,10.0961622125054,10.1831980936477,10.0961622125054,10.1623094821736,2547225.31776935,0.0,1.0
1994-10-13,58.5,58.88,58.38,58.5,685500,10.1831980936477,10.2493453633159,10.1623094821736,10.1831980936477,3938031.02239713,0.0,1.0
1994-10-14,59.25,59.38,58.38,58.63,999100,10.3137519153611,10.3363812444581,10.1623094821736,10.2058274227447,5739586.86284025,0.0,1.0
1994-10-17,59.38,59.75,59.13,59.25,710700,10.3363812444581,10.4007877965034,10.292863303887,10.3137519153611,4082798.90243275,0.0,1.0
1994-10-18,59.5,59.75,59.38,59.5,577600,10.3572698559323,10.4007877965034,10.3363812444581,10.3572698559323,3318171.72653039,0.0,1.0
1994-10-19,59.5,59.88,59.38,59.5,785800,10.3572698559323,10.4234171256004,10.3363812444581,10.3572698559323,4514230.16396741,0.0,1.0
1994-10-20,59.63,59.63,58.38,59.0,671300,10.3798991850293,10.3798991850293,10.1623094821736,10.27023397479,3856455.47094849,0.0,1.0
1994-10-21,59.25,59.63,59.0,59.5,1087800,10.3137519153611,10.3798991850293,10.27023397479,10.3572698559323,6249146.821537,0.0,1.0
1994-10-24,59.13,59.5,58.88,59.0,544400,10.292863303887,10.3572698559323,10.2493453633159,10.27023397479,3127445.78934062,0.0,1.0
1994-10-25,59.0,59.25,58.5,58.88,576100,10.27023397479,10.3137519153611,10.1831980936477,10.2493453633159,3309554.59081398,0.0,1.0
1994-10-26,58.5,59.5,58.13,59.25,878600,10.1831980936477,10.3572698559323,10.1187915416024,10.3137519153611,5047343.62695568,0.0,1.0
1994-10-27,59.38,59.38,58.63,58.63,1154900,10.3363812444581,10.3363812444581,10.2058274227447,10.2058274227447,6634620.02591752,0.0,1.0
1994-10-28,60.25,60.5,59.25,59.25,1432800,10.4878236776457,10.5313416182169,10.3137519153611,10.3137519153611,8231088.03631016,0.0,1.0
1994-10-31,59.63,60.5,59.63,60.38,648500,10.3798991850293,10.5313416182169,10.3798991850293,10.5104530067427,3725475.00805913,0.0,1.0
1994-11-01,57.88,59.63,57.75,59.38,1064400,10.0752736010313,10.3798991850293,10.0526442719343,10.3363812444581,6114719.50436104,0.0,1.0
1994-11-02,55.75,58.25,55.75,57.88,1748600,9.70450074736513,10.1396801530766,9.70450074736513,10.0752736010313,10045282.3424706,0.0,1.0
1994-11-03,55.13,56.63,55.0,55.75,2078400,9.59657625474869,9.85768389817556,9.5739469256517,9.70450074736513,11939903.2486509,0.0,1.0
1994-11-04,55.13,55.75,55.0,55.13,1969200,9.59657625474869,9.70450074736513,9.5739469256517,9.59657625474869,11312575.7684966,0.0,1.0
1994-11-07,55.25,55.63,54.88,55.38,1480700,9.61746486622284,9.68361213589098,9.55305831417755,9.64009419531984,8506261.90352068,0.0,1.0
1994-11-08,55.38,55.88,55.0,55.25,1031800,9.72190792359359,9.80968246244871,9.65519927406369,9.69908654349125,5877558.64888694,0.47,1.0
1994-11-09,55.75,56.25,55.5,56.13,979200,9.78686108234638,9.8746356212015,9.74297381291882,9.85356973187627,5577927.3395911,0.0,1.0
1994-11-10,55.38,56.0,55.13,55.88,584700,9.72190792359359,9.83074835177394,9.67802065416602,9.80968246244871,3330692.51987226,0.0,1.0
1994-11-11,55.0,55.25,54.63,55.25,356600,9.65519927406369,9.69908654349125,9.5902461153109,9.69908654349125,2031340.77746955,0.0,1.0
1994-11-14,54.75,55.25,54.5,55.0,797500,9.61131200463613,9.69908654349125,9.56742473520857,9.65519927406369,4542889.14759385,0.0,1.0
1994-11-15,55.0,55.38,54.38,55.0,1025500,9.65519927406369,9.72190792359359,9.54635884588334,9.65519927406369,5841671.24872413,0.0,1.0
1994-11-16,54.88,55.38,54.75,55.0,547400,9.63413338473846,9.72190792359359,9.61131200463613,9.65519927406369,3118216.32525753,0.0,1.0
1994-11-17,55.75,55.88,54.88,55.0,1017300,9.78686108234638,9.80968246244871,9.63413338473846,9.65519927406369,5794960.66438524,0.0,1.0
1994-11-18,55.25,55.88,55.0,55.63,2114500,9.69908654349125,9.80968246244871,9.65519927406369,9.76579519302115,12045064.7054385,0.0,1.0
1994-11-21,54.75,55.75,54.63,55.5,560700,9.61131200463613,9.78686108234638,9.5902461153109,9.74297381291882,3193978.61449012,0.0,1.0
1994-11-22,52.63,54.38,52.63,54.25,1407200,9.2391479598904,9.54635884588334,9.2391479598904,9.52353746578101,8015991.9855725,0.0,1.0
1994-11-23,52.13,52.75,50.75,52.63,2815200,9.15137342103528,9.26021384921563,8.90911569379513,9.2391479598904,16036541.1013244,0.0,1.0
1994-11-25,52.5,53.0,52.13,52.38,390000,9.21632657978807,9.30410111864319,9.15137342103528,9.19526069046284,2221600.96245969,0.0,1.0
1994-11-28,53.38,53.63,52.63,52.63,756800,9.37080976817309,9.41469703760065,9.2391479598904,9.2391479598904,4311045.14971665,0.0,1.0
1994-11-29,53.63,53.63,52.75,53.13,967400,9.41469703760065,9.41469703760065,9.26021384921563,9.32692249874553,5510709.66944488,0.0,1.0
1994-11-30,53.88,54.75,53.88,54.13,883300,9.45858430702821,9.61131200463613,9.45858430702821,9.50247157645578,5031641.35933499,0.0,1.0
1994-12-01,52.88,54.13,52.88,53.75,692700,9.28303522931796,9.50247157645578,9.28303522931796,9.43576292692588,3945905.09409187,0.0,1.0
1994-12-02,54.38,54.38,52.88,53.13,588200,9.54635884588334,9.54635884588334,9.28303522931796,9.32692249874553,3350629.96440715,0.0,1.0
1994-12-05,53.88,54.38,53.25,54.38,496400,9.45858430702821,9.54635884588334,9.34798838807076,9.54635884588334,2827699.27632049,0.0,1.0
1994-12-06,54.38,54.38,53.63,54.0,635200,9.54635884588334,9.54635884588334,9.41469703760065,9.47965019635344,3618361.36244717,0.0,1.0
1994-12-07,53.75,54.13,53.25,53.75,512000,9.43576292692588,9.50247157645578,9.34798838807076,9.43576292692588,2916563.31481888,0.0,1.0
1994-12-08,53.13,54.0,52.63,53.63,540600,9.32692249874553,9.47965019635344,9.2391479598904,9.41469703760065,3079480.71873259,0.0,1.0
1994-12-09,53.88,53.88,52.88,53.13,691500,9.45858430702821,9.45858430702821,9.28303522931796,9.32692249874553,3939069.39882276,0.0,1.0
1994-12-12,53.88,54.0,53.5,53.75,492400,9.45858430702821,9.47965019635344,9.39187565749832,9.43576292692588,2804913.62542347,0.0,1.0
1994-12-13,53.88,54.25,53.5,53.75,704300,9.45858430702821,9.52353746578101,9.39187565749832,9.43576292692588,4011983.48169323,0.0,1.0
1994-12-14,54.5,54.88,53.88,53.88,816800,9.56742473520857,9.63413338473846,9.45858430702821,9.45858430702821,4652829.91317199,0.0,1.0
1994-12-15,55.13,55.25,54.38,54.5,1145400,9.67802065416602,9.69908654349125,9.54635884588334,9.56742473520857,6524671.13436239,0.0,1.0
1994-12-16,56.0,56.0,55.25,55.75,2630000,9.83074835177394,9.83074835177394,9.69908654349125,9.78686108234638,14981565.4647923,0.0,1.0
1994-12-19,55.13,55.88,55.0,55.75,1477100,9.67802065416602,9.80968246244871,9.65519927406369,9.78686108234638,8414171.23499797,0.0,1.0
1994-12-20,54.88,55.25,54.63,55.13,802600,9.63413338473846,9.69908654349125,9.5902461153109,9.67802065416602,4571940.85248756,0.0,1.0
1994-12-21,55.75,56.13,54.63,55.13,1605500,9.78686108234638,9.85356973187627,9.5902461153109,9.67802065416602,9145590.62879239,0.0,1.0
1994-12-22,55.75,56.0,55.5,55.88,545000,9.78686108234638,9.83074835177394,9.74297381291882,9.80968246244871,3104544.93471931,0.0,1.0
1994-12-23,55.63,56.38,55.5,55.63,474400,9.76579519302115,9.89745700130384,9.74297381291882,9.76579519302115,2702378.19638686,0.0,1.0
1994-12-27,56.0,56.25,55.5,55.5,473400,9.83074835177394,9.8746356212015,9.74297381291882,9.74297381291882,2696681.78366261,0.0,1.0
1994-12-28,55.88,56.5,55.38,56.13,636400,9.80968246244871,9.91852289062907,9.72190792359359,9.85356973187627,3625197.05771627,0.0,1.0
1994-12-29,55.25,56.13,55.0,55.63,472000,9.69908654349125,9.85356973187627,9.65519927406369,9.76579519302115,2688706.80584865,0.0,1.0
1994-12-30,56.13,56.88,55.25,55.25,986900,9.85356973187627,9.98523154015896,9.69908654349125,9.69908654349125,5621789.71756787,0.0,1.0
1995-01-03,56.0,56.38,55.75,55.88,1084700,9.83074835177394,9.89745700130384,9.78686108234638,9.80968246244871,6178898.88200007,0.0,1.0
1995-01-04,55.88,56.5,55.38,56.13,734200,9.80968246244871,9.91852289062907,9.72190792359359,9.85356973187627,4182306.22214847,0.0,1.0
1995-01-05,55.75,56.13,55.38,56.13,654200,9.78686108234638,9.85356973187627,9.72190792359359,9.85356973187627,3726593.20420802,0.0,1.0
1995-01-06,55.13,55.88,54.88,55.5,1251000,9.67802065416602,9.80968246244871,9.63413338473846,9.74297381291882,7126212.31804378,0.0,1.0
1995-01-09,55.38,55.63,54.88,55.0,653600,9.72190792359359,9.76579519302115,9.63413338473846,9.65519927406369,3723175.35657347,0.0,1.0
1995-01-10,55.75,56.88,55.5,55.5,962600,9.78686108234638,9.98523154015896,9.74297381291882,9.74297381291882,5483366.88836845,0.0,1.0
1995-01-11,56.0,56.25,55.25,56.0,672800,9.83074835177394,9.8746356212015,9.69908654349125,9.83074835177394,3832546.48087918,0.0,1.0
1995-01-12,55.13,56.13,55.0,55.88,607900,9.67802065416602,9.85356973187627,9.65519927406369,9.80968246244871,3462849.29507499,0.0,1.0
1995-01-13,56.13,56.25,55.5,56.13,934100,9.85356973187627,9.8746356212015,9.74297381291882,9.85356973187627,5321019.12572717,0.0,1.0
1995-01-16,56.63,56.88,56.25,56.38,788900,9.9413442707314,9.98523154015896,9.8746356212015,9.89745700130384,4493899.99816525,0.0,1.0
1995-01-17,57.13,57.38,56.38,56.38,1021300,10.0291188095865,10.0730060790141,9.89745700130384,9.89745700130384,5817746.31528227,0.0,1.0
1995-01-18,57.63,57.75,57.13,57.25,920500,10.1168933484416,10.1379592377669,10.0291188095865,10.0501846989118,5243547.91267732,0.0,1.0
1995-01-19,57.5,57.63,57.38,57.38,736800,10.0940719683393,10.1168933484416,10.0730060790141,10.0730060790141,4197116.89523154,0.0,1.0
1995-01-20,56.88,57.5,56.63,57.5,1751400,9.98523154015896,10.0940719683393,9.9413442707314,10.0940719683393,9976697.24526129,0.0,1.0
1995-01-23,56.38,56.75,56.25,56.5,904000,9.89745700130384,9.96241016005663,9.8746356212015,9.91852289062907,5149557.10272707,0.0,1.0
1995-01-24,57.0,57.0,56.0,56.25,565200,10.0062974294842,10.0062974294842,9.83074835177394,9.8746356212015,3219612.47174927,0.0,1.0
1995-01-25,57.13,57.5,56.38,56.38,1254700,10.0291188095865,10.0940719683393,9.89745700130384,9.89745700130384,7147289.04512354,0.0,1.0
1995-01-26,56.0,57.13,56.0,56.75,1176900,9.83074835177394,10.0291188095865,9.83074835177394,9.96241016005663,6704108.13517644,0.0,1.0
1995-01-27,54.5,55.38,54.38,55.38,2243700,9.56742473520857,9.72190792359359,9.54635884588334,9.72190792359359,12781041.2294123,0.0,1.0
1995-01-30,53.13,54.5,52.63,54.5,2485600,9.32692249874553,9.56742473520857,9.2391479598904,9.56742473520857,14159003.4674098,0.0,1.0
1995-01-31,53.25,54.0,53.25,54.0,1806200,9.34798838807076,9.47965019635344,9.34798838807076,9.47965019635344,10288860.6625505,0.0,1.0
1995-02-01,53.38,53.75,53.0,53.75,1515200,9.37080976817309,9.43576292692588,9.30410111864319,9.43576292692588,8631204.55979211,0.0,1.0
1995-02-02,53.5,53.75,52.75,53.13,1220700,9.39187565749832,9.43576292692588,9.26021384921563,9.32692249874553,6953611.01249883,0.0,1.0
1995-02-03,53.88,54.25,53.63,53.75,1402300,9.45858430702821,9.52353746578101,9.41469703760065,9.43576292692588,7988079.56322365,0.0,1.0
1995-02-06,54.25,54.38,53.88,54.0,984200,9.52353746578101,9.54635884588334,9.45858430702821,9.47965019635344,5606409.40321238,0.0,1.0
1995-02-07,54.88,55.13,54.0,54.38,772200,9.63413338473846,9.67802065416602,9.47965019635344,9.54635884588334,4398769.90567019,0.0,1.0
1995-02-08,54.75,55.5,54.63,54.75,983300,9.61131200463613,9.74297381291882,9.5902461153109,9.61131200463613,5601282.63176055,0.0,1.0
1995-02-09,54.75,54.88,54.0,54.38,1349100,9.69382007115995,9.71683736082663,9.56102801539063,9.62830932364709,7619619.97002092,0.47,1.0
1995-02-10,54.63,54.88,54.25,54.75,625200,9.67257334223686,9.71683736082663,9.6052920339804,9.69382007115995,3531084.7270455,0.0,1.0
1995-02-13,55.0,55.38,54.5,54.63,696200,9.73808408974972,9.80536539800617,9.64955605257018,9.67257334223686,3932087.63110857,0.0,1.0
1995-02-14,54.88,55.38,54.75,55.25,928900,9.71683736082663,9.80536539800617,9.69382007115995,9.78234810833949,5246360.52935471,0.0,1.0
1995-02-15,55.63,55.75,54.88,55.0,1916500,9.84962941659594,9.87087614551903,9.71683736082663,9.73808408974972,10824254.4455897,0.0,1.0
1995-02-16,56.0,56.0,55.5,55.63,1055600,9.91514016410881,9.91514016410881,9.82661212692926,9.84962941659594,5961953.03561936,0.0,1.0
1995-02-17,55.13,55.75,55.13,55.75,2467300,9.7611013794164,9.87087614551903,9.7611013794164,9.87087614551903,13935133.3126029,0.0,1.0
1995-02-21,55.63,55.88,55.38,55.88,605200,9.84962941659594,9.89389343518572,9.80536539800617,9.89389343518572,3418126.16252069,0.0,1.0
1995-02-22,55.0,55.88,54.88,55.5,739300,9.73808408974972,9.89389343518572,9.71683736082663,9.82661212692926,4175513.33765953,0.0,1.0
1995-02-23,55.25,55.88,55.0,55.63,1142000,9.78234810833949,9.89389343518572,9.73808408974972,9.84962941659594,6449934.03436654,0.0,1.0
1995-02-24,55.5,55.5,55.0,55.38,698200,9.82661212692926,9.82661212692926,9.73808408974972,9.80536539800617,3943383.48756105,0.0,1.0
1995-02-27,55.25,55.75,55.13,55.38,545400,9.78234810833949,9.87087614551903,9.7611013794164,9.80536539800617,3080380.05459152,0.0,1.0
1995-02-28,56.13,56.13,55.13,55.25,567900,9.93815745377549,9.93815745377549,9.7611013794164,9.78234810833949,3207458.43968192,0.0,1.0
1995-03-01,56.5,56.63,55.88,55.88,1474700,10.0036682012883,10.026685490955,9.89389343518572,9.89389343518572,8328999.75523676,0.0,1.0
1995-03-02,55.75,56.13,55.25,56.0,1417900,9.87087614551903,9.93815745377549,9.78234810833949,9.91514016410881,8008197.43198627,0.0,1.0
1995-03-03,55.38,55.63,55.0,55.38,1323400,9.80536539800617,9.84962941659594,9.73808408974972,9.80536539800617,7474468.21460655,0.0,1.0
1995-03-06,55.13,55.25,54.63,55.25,913300,9.7611013794164,9.78234810833949,9.67257334223686,9.78234810833949,5158252.84902536,0.0,1.0
1995-03-07,55.13,55.25,54.63,55.0,905600,9.7611013794164,9.78234810833949,9.67257334223686,9.73808408974972,5114763.80168331,0.0,1.0
1995-03-08,55.13,55.5,55.0,55.38,762500,9.7611013794164,9.82661212692926,9.73808408974972,9.80536539800617,4306545.27250831,0.0,1.0
1995-03-09,54.88,55.38,54.75,55.0,709300,9.71683736082663,9.80536539800617,9.69382007115995,9.73808408974972,4006075.49087232,0.0,1.0
1995-03-10,55.38,55.63,54.63,55.0,1583800,9.80536539800617,9.84962941659594,9.67257334223686,9.73808408974972,8945188.72471955,0.0,1.0
1995-03-13,55.75,55.75,55.25,55.5,675700,9.87087614551903,9.87087614551903,9.78234810833949,9.82661212692926,3816305.10247064,0.0,1.0
1995-03-14,56.38,56.38,55.5,55.5,1211800,9.98242147236526,9.98242147236526,9.82661212692926,9.82661212692926,6844159.42455812,0.0,1.0
1995-03-15,56.75,56.75,55.63,56.13,971500,10.0479322198781,10.0479322198781,9.84962941659594,9.93815745377549,5486962.27179256,0.0,1.0
1995-03-16,56.88,57.5,56.38,56.63,1528600,10.0709495095448,10.1807242756474,9.98242147236526,10.026685490955,8633423.08663108,0.0,1.0
1995-03-17,57.75,58.13,56.63,57.0,2674600,10.2249882942372,10.2922696024937,10.026685490955,10.0921962384679,15105948.8339026,0.0,1.0
1995-03-20,58.75,59.38,58.13,58.25,2200800,10.4020443685963,10.5135896954425,10.2922696024937,10.3135163314167,12429960.4403099,0.0,1.0
1995-03-21,58.0,58.88,57.25,58.5,1402900,10.269252312827,10.425061658263,10.1364602570577,10.3577803500065,7923478.50859264,0.0,1.0
1995-03-22,57.75,58.0,57.38,57.88,1095200,10.2249882942372,10.269252312827,10.1594775467243,10.2480055839039,6185610.99337849,0.0,1.0
1995-03-23,58.75,58.75,57.5,57.5,845600,10.4020443685963,10.4020443685963,10.1807242756474,10.1807242756474,4775888.10810888,0.0,1.0
1995-03-24,59.75,60.0,59.0,59.25,1377800,10.5791004429554,10.6233644615451,10.4463083871861,10.4905724057758,7781715.51011401,0.0,1.0
1995-03-27,59.38,60.13,59.13,59.75,784200,10.5135896954425,10.6463817512118,10.4693256768527,10.5791004429554,4429105.31501773,0.0,1.0
1995-03-28,60.13,60.25,58.75,59.0,1355800,10.6463817512118,10.6676284801349,10.4020443685963,10.4463083871861,7657461.08913676,0.0,1.0
1995-03-29,59.88,60.63,59.25,60.25,2039300,10.6021177326221,10.7349097883914,10.4905724057758,10.6676284801349,11517820.031772,0.0,1.0
1995-03-30,61.0,61.75,59.63,59.88,1533300,10.8004205359042,10.9332125916735,10.5578537140323,10.6021177326221,8659968.34929443,0.0,1.0
1995-03-31,60.5,61.13,60.25,60.88,1187300,10.7118924987247,10.8234378255709,10.6676284801349,10.7791738069811,6705785.18301522,0.0,1.0
1995-04-03,61.0,62.38,61.0,61.25,1677700,10.8004205359042,11.0447579185198,10.8004205359042,10.844684554494,9475529.18516355,0.0,1.0
1995-04-04,61.63,62.0,60.88,61.13,2076000,10.9119658627505,10.9774766102633,10.7791738069811,10.8234378255709,11725098.997675,0.0,1.0
1995-04-05,63.25,63.75,61.5,61.63,3112000,11.1987967032122,11.2873247403917,10.8889485730838,10.9119658627505,17576352.6400601,0.0,1.0
1995-04-06,64.75,66.25,64.0,64.13,4739900,11.4643808147508,11.7299649262894,11.3315887589815,11.3546060486482,26770614.9995569,0.0,1.0
1995-04-07,62.38,64.63,61.63,63.5,11742400,11.0447579185198,11.4431340858277,10.9119658627505,11.2430607218019,66320232.4038051,0.0,1.0
1995-04-10,62.5,62.88,62.13,62.63,3918000,11.0660046474429,11.1332859556993,11.00049389993,11.0890219371095,22128582.7904098,0.0,1.0
1995-04-11,62.0,62.88,62.0,62.75,1406800,10.9774766102633,11.1332859556993,10.9774766102633,11.1102686660326,7945505.42867501,0.0,1.0
1995-04-12,61.88,62.25,61.63,62.0,1362900,10.9562298813402,11.0217406288531,10.9119658627505,10.9774766102633,7697561.37954306,0.0,1.0
1995-04-13,61.13,62.38,61.0,62.13,1591600,10.8234378255709,11.0447579185198,10.8004205359042,11.00049389993,8989242.56488423,0.0,1.0
1995-04-17,62.25,62.5,61.38,61.63,1872900,11.0217406288531,11.0660046474429,10.8677018441607,10.9119658627505,10578004.7749256,0.0,1.0
1995-04-18,61.5,62.38,61.25,62.25,1049100,10.8889485730838,11.0447579185198,10.844684554494,11.0217406288531,5925241.50214879,0.0,1.0
1995-04-19,61.25,61.75,60.25,61.25,1599000,10.844684554494,10.9332125916735,10.6676284801349,10.844684554494,9031037.2337584,0.0,1.0
1995-04-20,62.63,62.88,61.13,61.5,1875100,11.0890219371095,11.1332859556993,10.8234378255709,10.8889485730838,10590430.2170234,0.0,1.0
1995-04-21,63.75,64.13,62.13,63.0,2275500,11.2873247403917,11.3546060486482,11.00049389993,11.1545326846224,12851860.6788101,0.0,1.0
1995-04-24,64.0,64.38,63.5,64.25,1560500,11.3315887589815,11.3988700672379,11.2430607218019,11.3758527775713,8813591.99704814,0.0,1.0
1995-04-25,65.25,65.38,63.88,64.0,2007500,11.5529088519303,11.575926141597,11.3103420300584,11.3315887589815,11338215.9141777,0.0,1.0
1995-04-26,65.75,66.25,65.0,65.0,1389200,11.6414368891099,11.7299649262894,11.5086448333406,11.5086448333406,7846101.89189316,0.0,1.0
1995-04-27,66.88,67.13,65.75,66.0,2249700,11.8415102531357,11.8857742717254,11.6414368891099,11.6857009076997,12706144.130573,0.0,1.0
1995-04-28,65.88,66.75,65.63,66.63,2117800,11.6644541787766,11.818492963469,11.6201901601868,11.7972462345459,11961182.3975319,0.0,1.0
1995-05-01,66.13,66.63,65.75,65.88,1336700,11.7087181973663,11.7972462345459,11.6414368891099,11.6644541787766,7549585.66001557,0.0,1.0
1995-05-02,67.0,67.0,65.75,66.0,924300,11.8627569820587,11.8627569820587,11.6414368891099,11.6857009076997,5220380.05951402,0.0,1.0
1995-05-03,66.38,66.75,66.13,66.5,1216300,11.7529822159561,11.818492963469,11.7087181973663,11.7742289448792,6869575.10157621,0.0,1.0
1995-05-04,65.5,66.38,65.5,66.38,2998700,11.5971728705201,11.7529822159561,11.5971728705201,11.7529822159561,16936442.3720271,0.0,1.0
1995-05-05,66.0,66.5,65.63,65.63,12257300,11.6857009076997,11.7742289448792,11.6201901601868,11.6201901601868,69228350.6474963,0.0,1.0
1995-05-08,67.75,68.0,66.75,67.0,2138100,11.9955490378281,12.0398130564178,11.818492963469,11.8627569820587,12075835.3405246,0.0,1.0
1995-05-09,67.63,68.0,67.38,67.63,1850500,12.0663714675717,12.1323859203737,12.0217671075703,12.0663714675717,10371743.9278525,0.52,1.0
1995-05-10,68.13,69.25,67.5,67.75,3455500,12.1555801875744,12.3554077203806,12.043177200371,12.0877815603724,19367501.292999,0.0,1.0
1995-05-11,69.0,69.25,68.0,68.25,2865800,12.3108033603792,12.3554077203806,12.1323859203737,12.1769902803751,16062331.1258794,0.0,1.0
1995-05-12,69.25,69.25,68.63,68.75,1831500,12.3554077203806,12.3554077203806,12.2447889075772,12.2661990003779,10265252.0961156,0.0,1.0
1995-05-15,69.0,69.38,68.63,69.25,1138400,12.3108033603792,12.3786019875813,12.2447889075772,12.3554077203806,6380542.17101722,0.0,1.0
1995-05-16,69.25,69.38,68.88,69.0,985300,12.3554077203806,12.3786019875813,12.2893932675786,12.3108033603792,5522442.20054748,0.0,1.0
1995-05-17,68.0,69.13,67.63,69.0,1070600,12.1323859203737,12.3339976275799,12.0663714675717,12.3108033603792,6000534.47671384,0.0,1.0
1995-05-18,67.0,67.88,66.5,67.5,1465400,11.9539684803682,12.1109758275731,11.8647597603655,12.043177200371,8213322.64354238,0.0,1.0
1995-05-19,67.5,67.75,66.5,66.75,2426600,12.043177200371,12.0877815603724,11.8647597603655,11.9093641203669,13600688.3627814,0.0,1.0
1995-05-22,67.75,68.25,67.13,67.63,1358800,12.0877815603724,12.1769902803751,11.9771627475689,12.0663714675717,7615847.41916563,0.0,1.0
1995-05-23,68.5,68.88,67.38,67.88,1279700,12.2215946403765,12.2893932675786,12.0217671075703,12.1109758275731,7172505.10914503,0.0,1.0
1995-05-24,68.38,68.38,67.88,68.38,1084100,12.2001845475758,12.2001845475758,12.1109758275731,12.2001845475758,6076199.72557956,0.0,1.0
1995-05-25,67.63,68.13,67.5,68.0,1151100,12.0663714675717,12.1555801875744,12.043177200371,12.1323859203737,6451723.55328347,0.0,1.0
1995-05-26,67.13,67.5,66.38,67.38,992900,11.9771627475689,12.043177200371,11.8433496675648,12.0217671075703,5565038.93324228,0.0,1.0
1995-05-30,65.88,67.13,65.88,67.0,939000,11.7541409475621,11.9771627475689,11.7541409475621,11.9539684803682,5262938.42110431,0.0,1.0
1995-05-31,67.88,67.88,65.75,65.75,1252400,12.1109758275731,12.1109758275731,11.7309466803614,11.7309466803614,7019493.1614388,0.0,1.0
1995-06-01,67.5,67.88,67.0,67.63,744300,12.043177200371,12.1109758275731,11.9539684803682,12.0663714675717,4171677.38746319,0.0,1.0
1995-06-02,66.0,67.5,66.0,66.88,1214300,11.7755510403627,12.043177200371,11.7755510403627,11.9325583875676,6805949.01464004,0.0,1.0
1995-06-05,67.13,67.13,65.88,66.25,1079600,11.9771627475689,11.9771627475689,11.7541409475621,11.8201554003641,6050977.97595766,0.0,1.0
1995-06-06,68.13,68.13,67.0,67.13,922700,12.1555801875744,12.1555801875744,11.9539684803682,11.9771627475689,5171579.63914055,0.0,1.0
1995-06-07,67.88,68.38,67.38,67.88,780200,12.1109758275731,12.2001845475758,12.0217671075703,12.1109758275731,4372890.9011135,0.0,1.0
1995-06-08,67.38,67.88,67.13,67.88,592700,12.0217671075703,12.1109758275731,11.9771627475689,12.1109758275731,3321984.66686745,0.0,1.0
1995-06-09,66.38,67.13,65.63,66.88,953000,11.8433496675648,11.9771627475689,11.7095365875607,11.9325583875676,5341406.0865947,0.0,1.0
1995-06-12,67.0,67.63,66.13,66.38,1052000,11.9539684803682,12.0663714675717,11.7987453075635,11.8433496675648,5896284.57827664,0.0,1.0
1995-06-13,66.25,67.25,66.13,67.25,912600,11.8201554003641,11.9985728403696,11.7987453075635,11.9985728403696,5114970.82332248,0.0,1.0
1995-06-14,65.38,65.88,64.25,65.63,2464900,11.6649322275593,11.7541409475621,11.4633205203531,11.7095365875607,13815353.4762301,0.0,1.0
1995-06-15,66.13,66.38,65.25,65.63,1202800,11.7987453075635,11.8433496675648,11.6417379603586,11.7095365875607,6741493.4322729,0.0,1.0
1995-06-16,66.63,66.88,66.0,66.38,1913600,11.8879540275662,11.9325583875676,11.7755510403627,11.8433496675648,10725408.9058842,0.0,1.0
1995-06-19,68.38,68.38,67.13,67.13,1200700,12.2001845475758,12.2001845475758,11.9771627475689,11.9771627475689,6729723.28244938,0.0,1.0
1995-06-20,67.5,68.5,67.13,67.88,996800,12.043177200371,12.2215946403765,11.9771627475689,12.1109758275731,5586897.78291457,0.0,1.0
1995-06-21,66.5,67.25,66.38,67.0,820200,11.8647597603655,11.9985728403696,11.8433496675648,11.9539684803682,4597084.231086,0.0,1.0
1995-06-22,68.5,68.63,66.63,66.75,780100,12.2215946403765,12.2447889075772,11.8879540275662,11.9093641203669,4372330.41778858,0.0,1.0
1995-06-23,68.38,68.5,67.75,68.13,542700,12.2001845475758,12.2215946403765,12.0877815603724,12.1555801875744,3041743.00440183,0.0,1.0
1995-06-26,67.5,68.63,67.5,68.0,649000,12.043177200371,12.2447889075772,12.043177200371,12.1323859203737,3637536.77880373,0.0,1.0
1995-06-27,67.63,68.0,66.75,66.88,820600,12.0663714675717,12.1323859203737,11.9093641203669,11.9325583875676,4599326.16438573,0.0,1.0
1995-06-28,67.75,67.88,67.0,67.5,942300,12.0877815603724,12.1109758275731,11.9539684803682,12.043177200371,5281434.37082703,0.0,1.0
1995-06-29,68.88,69.13,67.63,67.63,676800,12.2893932675786,12.3339976275799,12.0663714675717,12.0663714675717,3793351.1431346,0.0,1.0
1995-06-30,68.75,69.25,68.5,68.75,811500,12.2661990003779,12.3554077203806,12.2215946403765,12.2661990003779,4548322.18181697,0.0,1.0
1995-07-03,68.88,69.0,68.63,68.63,292000,12.2893932675786,12.3108033603792,12.2447889075772,12.2447889075772,1636611.30879921,0.0,1.0
1995-07-05,69.25,69.88,68.88,69.0,1312000,12.3554077203806,12.4678107075841,12.2893932675786,12.3108033603792,7353541.22309784,0.0,1.0
1995-07-06,70.25,70.25,69.38,69.75,1057200,12.5338251603861,12.5338251603861,12.3786019875813,12.4446164403833,5925429.71117304,0.0,1.0
1995-07-07,72.38,72.38,69.75,70.0,2237600,12.9138543075978,12.9138543075978,12.4446164403833,12.4892208003847,12541374.8786614,0.0,1.0
1995-07-10,71.75,72.63,71.5,72.38,1836300,12.8014513203943,12.9584586675992,12.756846960393,12.9138543075978,10292155.2957123,0.0,1.0
1995-07-11,71.0,71.5,70.38,71.25,953400,12.6676382403902,12.756846960393,12.5570194275868,12.7122426003916,5343648.01989443,0.0,1.0
1995-07-12,71.0,71.25,70.63,70.75,1040100,12.6676382403902,12.7122426003916,12.6016237875882,12.6230338803888,5829587.06260981,0.0,1.0
1995-07-13,69.75,70.88,69.5,70.13,796900,12.4446164403833,12.6462281475896,12.400012080382,12.5124150675854,4466491.61637705,0.0,1.0
1995-07-14,69.13,69.63,68.88,69.38,828300,12.3339976275799,12.4232063475827,12.2893932675786,12.3786019875813,4642483.38040545,0.0,1.0
1995-07-17,70.25,70.63,69.0,69.0,848400,12.5338251603861,12.6016237875882,12.3108033603792,12.3108033603792,4755140.52871662,0.0,1.0
1995-07-18,69.88,70.38,69.63,70.38,802400,12.4678107075841,12.5570194275868,12.4232063475827,12.5570194275868,4497318.19924824,0.0,1.0
1995-07-19,69.13,69.88,67.38,69.5,1455700,12.3339976275799,12.4678107075841,12.0217671075703,12.400012080382,8158955.76102405,0.0,1.0
1995-07-20,69.5,69.88,68.25,68.75,700100,12.400012080382,12.4678107075841,12.1769902803751,12.2661990003779,3923943.75784359,0.0,1.0
1995-07-21,70.13,70.13,69.5,69.63,1389100,12.5124150675854,12.5124150675854,12.400012080382,12.4232063475827,7785673.86661984,0.0,1.0
1995-07-24,71.25,71.38,70.38,70.38,1290100,12.7122426003916,12.7354368675923,12.5570194275868,12.5570194275868,7230795.37493789,0.0,1.0
1995-07-25,70.88,71.25,70.75,71.0,816000,12.6462281475896,12.7122426003916,12.6230338803888,12.6676382403902,4573543.93143888,0.0,1.0
1995-07-26,68.5,69.5,67.88,69.5,1594800,12.2215946403765,12.400012080382,12.1109758275731,12.400012080382,8938588.06600336,0.0,1.0
1995-07-27,67.63,68.0,66.63,67.5,1955800,12.0663714675717,12.1323859203737,11.8879540275662,12.043177200371,10961932.8690051,0.0,1.0
1995-07-28,67.88,68.63,67.38,67.88,1083800,12.1109758275731,12.2447889075772,12.0217671075703,12.1109758275731,6074518.27560474,0.0,1.0
1995-07-31,67.0,67.63,66.75,67.25,1113400,11.9539684803682,12.0663714675717,11.9093641203669,11.9985728403696,6240421.33978442,0.0,1.0
1995-08-01,66.0,67.0,65.63,67.0,1694200,11.7755510403627,11.9539684803682,11.7095365875607,11.9539684803682,9495708.49098506,0.0,1.0
1995-08-02,66.63,67.5,66.13,67.5,1576800,11.8879540275662,12.043177200371,11.7987453075635,12.043177200371,8837701.06751575,0.0,1.0
1995-08-03,66.5,66.5,65.63,66.25,1820700,11.8647597603655,11.8647597603655,11.7095365875607,11.8201554003641,10204719.897023,0.0,1.0
1995-08-04,66.25,66.75,66.25,66.25,683100,11.8201554003641,11.9093641203669,11.8201554003641,11.8201554003641,3828661.59260529,0.0,1.0
1995-08-07,66.38,67.0,66.25,66.38,631700,11.8433496675648,11.9539684803682,11.8201554003641,11.8433496675648,3540573.16359063,0.0,1.0
1995-08-08,66.0,66.75,65.38,66.38,894200,11.7755510403627,11.9093641203669,11.6649322275593,11.8433496675648,5011841.89153514,0.0,1.0
1995-08-09,65.63,65.88,65.25,65.75,1216000,11.7095365875607,11.7541409475621,11.6417379603586,11.7309466803614,6815477.23116385,0.0,1.0
1995-08-10,65.0,65.88,64.5,65.38,1048000,11.5971336003572,11.7541409475621,11.5079248803545,11.6649322275593,5873865.24527939,0.0,1.0
1995-08-11,64.63,65.25,64.5,65.25,1186100,11.6238962163581,11.7354050459131,11.6005153327417,11.7354050459131,6594832.02302865,0.52,1.0
1995-08-14,64.75,65.0,64.63,64.63,818500,11.6454785704655,11.6904418081893,11.6238962163581,11.6238962163581,4550940.0647913,0.0,1.0
1995-08-15,64.63,65.25,64.5,64.88,885800,11.6238962163581,11.7354050459131,11.6005153327417,11.6688594540819,4925134.64800504,0.0,1.0
1995-08-16,64.63,65.25,64.5,64.63,923600,11.6238962163581,11.7354050459131,11.6005153327417,11.6238962163581,5135306.34556046,0.0,1.0
1995-08-17,64.63,64.75,63.75,64.63,951900,11.6238962163581,11.6454785704655,11.4656256195703,11.6238962163581,5292657.11383608,0.0,1.0
1995-08-18,64.88,65.5,64.38,64.63,1302100,11.6688594540819,11.7803682836369,11.5789329786343,11.6238962163581,7239803.37002412,0.0,1.0
1995-08-21,65.38,66.0,64.88,65.25,1282000,11.7587859295295,11.8702947590845,11.6688594540819,11.7354050459131,7128045.40386371,0.0,1.0
1995-08-22,64.75,65.63,64.75,65.63,1226000,11.6454785704655,11.8037491672533,11.6454785704655,11.8037491672533,6816679.92600383,0.0,1.0
1995-08-23,65.0,65.13,64.5,64.88,978300,11.6904418081893,11.7138226918057,11.6005153327417,11.6688594540819,5439443.69625575,0.0,1.0
1995-08-24,64.88,65.38,64.63,64.88,1057800,11.6688594540819,11.7587859295295,11.6238962163581,11.6688594540819,5881471.47286039,0.0,1.0
1995-08-25,64.75,65.13,64.5,65.13,435000,11.6454785704655,11.7138226918057,11.6005153327417,11.7138226918057,2418642.55123301,0.0,1.0
1995-08-28,64.75,65.25,64.38,64.75,490400,11.6454785704655,11.7354050459131,11.5789329786343,11.6454785704655,2726671.97040153,0.0,1.0
1995-08-29,64.38,65.13,63.88,64.75,594700,11.5789329786343,11.7138226918057,11.4890065031866,11.6454785704655,3306590.17291555,0.0,1.0
1995-08-30,64.88,65.13,64.38,64.38,923200,11.6688594540819,11.7138226918057,11.5789329786343,11.5789329786343,5133082.30643289,0.0,1.0
1995-08-31,65.38,65.38,64.88,65.0,627600,11.7587859295295,11.7587859295295,11.6688594540819,11.6904418081893,3489517.39115824,0.0,1.0
1995-09-01,66.38,66.38,65.13,65.38,1015000,11.9386388804247,11.9386388804247,11.7138226918057,11.7587859295295,5643499.28621036,0.0,1.0
1995-09-05,66.25,66.88,66.25,66.88,755000,11.9152579968083,12.0285653558723,11.9152579968083,12.0285653558723,4197873.85328948,0.0,1.0
1995-09-06,67.25,67.5,66.13,66.25,1232600,12.0951109477035,12.1400741854273,11.8936756427009,11.9152579968083,6853376.57160878,0.0,1.0
1995-09-07,67.0,67.38,66.75,67.13,825100,12.0501477099797,12.1184918313199,12.0051844722559,12.0735285935961,4587636.71039623,0.0,1.0
1995-09-08,68.25,68.25,67.0,67.25,1342500,12.2749638985988,12.2749638985988,12.0501477099797,12.0951109477035,7464431.32190875,0.0,1.0
1995-09-11,69.5,69.88,68.63,68.75,1218100,12.4997800872178,12.568124208558,12.3433080199389,12.3648903740464,6772755.15323431,0.0,1.0
1995-09-12,70.75,71.0,69.88,70.0,3053400,12.7245962758368,12.7695595135606,12.568124208558,12.5897065626654,16977202.6803101,0.0,1.0
1995-09-13,71.13,71.5,70.38,70.63,1453900,12.792940397177,12.8594859890082,12.6580506840056,12.7030139217294,8083826.21893717,0.0,1.0
1995-09-14,71.75,73.0,71.13,71.13,1728100,12.904449226732,13.1292654153511,12.792940397177,12.792940397177,9608405.04088684,0.0,1.0
1995-09-15,72.0,72.63,71.5,72.63,1912700,12.9494124644558,13.0627198235198,12.8594859890082,13.0627198235198,10634799.0982607,0.0,1.0
1995-09-18,72.0,72.13,71.25,71.38,1041200,12.9494124644558,12.9727933480722,12.8145227512844,12.8379036349008,5789173.84906625,0.0,1.0
1995-09-19,70.88,72.0,70.63,71.88,1518600,12.7479771594532,12.9494124644558,12.7030139217294,12.9278301103484,8443564.54782171,0.0,1.0
1995-09-20,70.0,70.88,69.63,70.63,1461100,12.5897065626654,12.7479771594532,12.5231609708342,12.7030139217294,8123858.92323345,0.0,1.0
1995-09-21,68.38,69.75,68.25,69.63,1226600,12.2983447822151,12.5447433249416,12.2749638985988,12.5231609708342,6820015.98469522,0.0,1.0
1995-09-22,67.75,67.88,66.75,67.88,1654300,12.1850374231512,12.2084183067675,12.0051844722559,12.2084183067675,9198069.82185,0.0,1.0
1995-09-25,67.88,68.0,67.38,67.63,623100,12.2084183067675,12.230000660875,12.1184918313199,12.1634550690437,3464496.95097308,0.0,1.0
1995-09-26,67.88,68.5,67.63,68.13,1100800,12.2084183067675,12.3199271363226,12.1634550690437,12.2533815444913,6120555.67907426,0.0,1.0
1995-09-27,66.88,68.0,66.5,67.38,1482500,12.0285653558723,12.230000660875,11.9602212345321,12.1184918313199,8242845.01655848,0.0,1.0
1995-09-28,67.75,67.88,66.88,67.75,1333600,12.1850374231512,12.2084183067675,12.0285653558723,12.1850374231512,7414946.4513203,0.0,1.0
1995-09-29,68.75,69.25,68.0,68.13,1090600,12.3648903740464,12.454816849494,12.230000660875,12.2533815444913,6063842.68132118,0.0,1.0
1995-10-02,67.25,68.75,66.88,68.75,744400,12.0951109477035,12.3648903740464,12.0285653558723,12.3648903740464,4138936.81640887,0.0,1.0
1995-10-03,65.88,67.63,65.63,67.63,1242300,11.8487124049771,12.1634550690437,11.8037491672533,12.1634550690437,6907309.52045233,0.0,1.0
1995-10-04,65.13,66.38,64.63,65.88,2115000,11.7138226918057,11.9386388804247,11.6238962163581,11.8487124049771,11759606.8870294,0.0,1.0
1995-10-05,67.13,67.13,65.13,65.38,1560900,12.0735285935961,12.0735285935961,11.7138226918057,11.7587859295295,8678756.68556232,0.0,1.0
1995-10-06,66.63,67.75,66.25,67.5,831500,11.9836021181485,12.1850374231512,11.9152579968083,12.1400741854273,4623221.33643735,0.0,1.0
1995-10-09,65.75,66.88,65.5,66.88,696000,11.8253315213607,12.0285653558723,11.7803682836369,12.0285653558723,3869828.08197282,0.0,1.0
1995-10-10,65.88,66.13,64.75,65.13,1160700,11.8487124049771,11.8936756427009,11.6454785704655,11.7138226918057,6453605.53842794,0.0,1.0
1995-10-11,65.88,66.25,65.75,66.13,683800,11.8487124049771,11.9152579968083,11.8253315213607,11.8936756427009,3801994.88858191,0.0,1.0
1995-10-12,66.13,66.25,65.0,65.88,740500,11.8936756427009,11.9152579968083,11.6904418081893,11.8487124049771,4117252.43491504,0.0,1.0
1995-10-13,66.13,66.63,66.0,66.5,857800,11.8936756427009,11.9836021181485,11.8702947590845,11.9602212345321,4769451.90907511,0.0,1.0
1995-10-16,66.25,66.75,65.88,66.13,731200,11.9152579968083,12.0051844722559,11.8487124049771,11.8936756427009,4065543.52519903,0.0,1.0
1995-10-17,67.13,67.25,66.38,66.5,672100,12.0735285935961,12.0951109477035,11.9386388804247,11.9602212345321,3736941.74410048,0.0,1.0
1995-10-18,66.5,67.0,66.25,66.5,837000,11.9602212345321,12.0501477099797,11.9152579968083,11.9602212345321,4653801.87444146,0.0,1.0
1995-10-19,67.25,67.63,66.38,66.63,1044900,12.0951109477035,12.1634550690437,11.9386388804247,11.9836021181485,5809746.21099628,0.0,1.0
1995-10-20,66.75,67.0,66.38,67.0,1231100,12.0051844722559,12.0501477099797,11.9386388804247,12.0501477099797,6845036.42488038,0.0,1.0
1995-10-23,65.5,66.75,65.5,66.5,709100,11.7803682836369,12.0051844722559,11.7803682836369,11.9602212345321,3942665.36340075,0.0,1.0
1995-10-24,65.0,66.25,64.88,66.25,1078900,11.6904418081893,11.9152579968083,11.6688594540819,11.9152579968083,5998789.53683975,0.0,1.0
1995-10-25,61.13,65.38,60.13,65.38,6137800,10.9944108882248,11.7587859295295,10.8145579373296,11.7587859295295,34126768.3930068,0.0,1.0
1995-10-26,61.5,62.38,61.25,61.25,3364800,11.060956480056,11.2192270768438,11.0159932423322,11.0159932423322,18708617.1411238,0.0,1.0
1995-10-27,62.5,62.5,61.38,61.63,2164200,11.2408094309512,11.2408094309512,11.0393741259486,11.0843373636724,12033163.6997207,0.0,1.0
1995-10-30,62.88,63.0,62.38,62.63,1324200,11.3091535522914,11.3307359063989,11.2192270768438,11.2641903145676,7362681.53182244,0.0,1.0
1995-10-31,62.38,63.0,62.25,62.88,1285600,11.2192270768438,11.3307359063989,11.1958461932274,11.3091535522914,7148061.75601187,0.0,1.0
1995-11-01,61.75,62.38,61.25,62.13,1142900,11.1059197177798,11.2192270768438,11.0159932423322,11.17426383912,6354635.79725107,0.0,1.0
1995-11-02,62.13,62.13,61.63,61.75,996700,11.17426383912,11.17426383912,11.0843373636724,11.1059197177798,5541749.49612401,0.0,1.0
1995-11-03,62.38,62.75,61.88,62.25,1189100,11.2192270768438,11.2857726686751,11.1293006013962,11.1958461932274,6611512.31648546,0.0,1.0
1995-11-06,62.25,62.75,62.0,62.25,975900,11.1958461932274,11.2857726686751,11.1508829555036,11.1958461932274,5426099.46149035,0.0,1.0
1995-11-07,61.88,62.5,61.75,62.5,1258200,11.1293006013962,11.2408094309512,11.1059197177798,11.2408094309512,6995715.07577328,0.0,1.0
1995-11-08,62.5,62.63,61.88,62.13,1336500,11.2408094309512,11.2641903145676,11.1293006013962,11.17426383912,7431070.73499524,0.0,1.0
1995-11-09,62.38,63.0,62.0,62.75,1041600,11.2192270768438,11.3307359063989,11.1508829555036,11.2857726686751,5791397.88819381,0.0,1.0
1995-11-10,61.88,62.25,61.63,61.75,715100,11.1293006013962,11.1958461932274,11.0843373636724,11.1059197177798,3976025.95031432,0.0,1.0
1995-11-13,60.88,61.38,60.75,61.13,2001100,11.0429711849665,11.1336657577734,11.0193905960367,11.0883184713699,11032082.3951665,0.52,1.0
1995-11-14,63.75,63.88,60.75,60.75,1636100,11.563558032878,11.5871386218078,11.0193905960367,11.0193905960367,9019834.09461395,0.0,1.0
1995-11-15,64.75,64.75,63.13,63.88,1804900,11.7449471784918,11.7449471784918,11.4510967625975,11.5871386218078,9950430.02100646,0.0,1.0
1995-11-16,63.38,65.25,63.38,64.75,1757100,11.4964440490009,11.8356417512987,11.4964440490009,11.7449471784918,9686908.18876974,0.0,1.0
1995-11-17,64.5,64.75,63.38,63.5,1927100,11.6995998920884,11.7449471784918,11.4964440490009,11.5182107464746,10624119.7260133,0.0,1.0
1995-11-20,65.0,65.38,64.38,64.75,1999200,11.7902944648953,11.8592223402285,11.6778331946147,11.7449471784918,11021607.6779855,0.0,1.0
1995-11-21,65.13,65.25,64.13,65.0,2474300,11.813875053825,11.8356417512987,11.6324859082113,11.7902944648953,13640838.2741295,0.0,1.0
1995-11-22,67.25,67.63,64.88,65.0,1646200,12.1984200425262,12.2673479178595,11.7685277674216,11.7902944648953,9075515.48594431,0.0,1.0
1995-11-24,67.0,67.5,66.75,67.38,499400,12.1530727561228,12.2437673289297,12.1077254697194,12.222000631456,2753196.71587934,0.0,1.0
1995-11-27,68.0,68.13,67.0,67.13,1598300,12.3344619017366,12.3580424906664,12.1530727561228,12.1766533450526,8811442.35280325,0.0,1.0
1995-11-28,67.75,67.75,66.63,67.75,1119900,12.2891146153331,12.2891146153331,12.0859587722457,12.2891146153331,6174018.82681875,0.0,1.0
1995-11-29,67.25,67.75,67.0,67.75,585500,12.1984200425262,12.2891146153331,12.1530727561228,12.2891146153331,3227866.79444806,0.0,1.0
1995-11-30,66.5,67.75,66.5,66.75,869300,12.0623781833159,12.2891146153331,12.0623781833159,12.1077254697194,4792458.76074072,0.0,1.0
1995-12-01,67.63,68.25,66.13,66.13,1504200,12.2673479178595,12.37980918814,11.9952641994388,11.9952641994388,8292668.20189367,0.0,1.0
1995-12-04,69.25,69.5,67.63,67.88,1305800,12.5611983337538,12.6065456201572,12.2673479178595,12.3126952042629,7198887.20783989,0.0,1.0
1995-12-05,68.75,69.75,68.5,69.25,1574600,12.4705037609469,12.6518929065607,12.4251564745435,12.5611983337538,8680784.03849342,0.0,1.0
1995-12-06,68.63,69.13,68.25,68.75,806300,12.4487370634732,12.5394316362801,12.37980918814,12.4705037609469,4445139.19105631,0.0,1.0
1995-12-07,67.75,68.63,67.5,68.63,985100,12.2891146153331,12.4487370634732,12.2437673289297,12.4487370634732,5430865.20787494,0.0,1.0
1995-12-08,68.0,68.5,67.63,68.5,765600,12.3344619017366,12.4251564745435,12.2673479178595,12.4251564745435,4220759.72302207,0.0,1.0
1995-12-11,69.25,69.38,67.88,68.13,898100,12.5611983337538,12.5847789226836,12.3126952042629,12.3580424906664,4951233.42116787,0.0,1.0
1995-12-12,68.75,69.63,68.63,69.38,1315500,12.4705037609469,12.630126209087,12.4487370634732,12.5847789226836,7252363.39555322,0.0,1.0
1995-12-13,68.38,68.88,68.13,68.5,1013800,12.4033897770698,12.4940843498767,12.3580424906664,12.4251564745435,5589088.56739783,0.0,1.0
1995-12-14,69.63,70.0,68.5,68.5,1441400,12.630126209087,12.6972401929641,12.4251564745435,12.4251564745435,7946451.2340178,0.0,1.0
1995-12-15,69.13,69.63,68.63,69.5,2553200,12.5394316362801,12.630126209087,12.4487370634732,12.6065456201572,14075814.6875914,0.0,1.0
1995-12-18,68.5,69.25,68.25,68.75,835200,12.4251564745435,12.5611983337538,12.37980918814,12.4705037609469,4604465.1523877,0.0,1.0
1995-12-19,67.88,68.5,67.38,68.5,1545700,12.3126952042629,12.4251564745435,12.222000631456,12.4251564745435,8521458.07716201,0.0,1.0
1995-12-20,68.13,68.88,68.0,68.25,1102700,12.3580424906664,12.4940843498767,12.3344619017366,12.37980918814,6079195.07128583,0.0,1.0
1995-12-21,68.75,69.38,68.0,68.13,1110800,12.4705037609469,12.5847789226836,12.3344619017366,12.3580424906664,6123850.44453099,0.0,1.0
1995-12-22,68.88,69.75,68.75,68.88,584700,12.4940843498767,12.6518929065607,12.4705037609469,12.4940843498767,3223456.38721396,0.0,1.0
1995-12-26,69.88,70.0,68.88,68.88,468000,12.6754734954905,12.6972401929641,12.4940843498767,12.4940843498767,2580088.23194139,0.0,1.0
1995-12-27,70.0,70.25,69.75,69.75,763000,12.6972401929641,12.7425874793676,12.6518929065607,12.6518929065607,4206425.8995113,0.0,1.0
1995-12-28,69.75,70.13,69.63,69.88,560500,12.6518929065607,12.7208207818939,12.630126209087,12.6754734954905,3090041.5683828,0.0,1.0
1995-12-29,69.88,70.25,69.5,70.25,628000,12.6754734954905,12.7425874793676,12.6065456201572,12.7425874793676,3462169.67875896,0.0,1.0
1996-01-02,72.0,72.5,69.62,69.88,1458300,13.0600184841917,13.1507130569985,12.6283123176309,12.6754734954905,8039621.08683787,0.0,1.0
1996-01-03,72.25,73.5,71.88,72.0,1214900,13.1053657705951,13.3321022026123,13.038251786718,13.0600184841917,6697754.68586667,0.0,1.0
1996-01-04,72.0,72.5,69.625,70.375,2165800,13.0600184841917,13.1507130569985,12.6292192633589,12.7652611225693,11940074.9844843,0.0,1.0
1996-01-05,72.25,73.5,71.875,72.125,1482500,13.1053657705951,13.3321022026123,13.0373448409899,13.0826921273934,8173035.90566906,0.0,1.0
1996-01-08,72.88,73.25,72.62,72.88,326700,13.2196409323318,13.2867549162089,13.1724797544722,13.2196409323318,1801100.05422062,0.0,1.0
1996-01-09,72.25,72.25,72.25,72.25,3184200,13.1053657705951,13.1053657705951,13.1053657705951,13.1053657705951,17554523.3934782,0.0,1.0
1996-01-10,72.875,73.25,72.625,72.75,1687200,13.2187339866037,13.2867549162089,13.1733867002003,13.196060343402,9301548.85669129,0.0,1.0
1996-01-11,73.5781,74.125,72.75,72.875,2814400,13.3462686948848,13.4454704186209,13.196060343402,13.2187339866037,15515812.649521,0.0,1.0
1996-01-12,71.75,73.0,71.125,72.875,1000800,13.0146711977882,13.2414076298054,12.9013029817796,13.2187339866037,5517419.44984391,0.0,1.0
1996-01-15,70.12,72.12,69.75,71.62,1493200,12.7190068904378,13.0817851816653,12.6518929065607,12.9910906088584,8232025.10242496,0.0,1.0
1996-01-16,70.5,70.75,70.0,70.12,938800,12.787934765771,12.8332820521744,12.6972401929641,12.7190068904378,5175612.8892021,0.0,1.0
1996-01-17,70.125,72.125,69.75,71.5,1079000,12.7199138361658,13.0826921273934,12.6518929065607,12.9693239113848,5948536.75697601,0.0,1.0
1996-01-18,70.5,70.75,70.0,70.5,1223600,12.787934765771,12.8332820521744,12.6972401929641,12.787934765771,6745717.86453738,0.0,1.0
1996-01-19,70.875,70.875,70.125,70.5,1479800,12.8559556953762,12.8559556953762,12.7199138361658,12.787934765771,8158150.78125399,0.0,1.0
1996-01-22,73.5,73.5,71.62,71.62,1060400,13.3321022026123,13.3321022026123,12.9910906088584,12.9910906088584,5845994.78878346,0.0,1.0
1996-01-23,72.0,73.38,71.62,73.38,1054800,13.0600184841917,13.3103355051387,12.9910906088584,13.3103355051387,5815121.93814482,0.0,1.0
1996-01-24,73.5,73.5,71.625,72.125,2161400,13.3321022026123,13.3321022026123,12.9919975545865,13.0826921273934,11915817.7446969,0.0,1.0
1996-01-25,72.0,73.375,71.625,73.0,1728800,13.0600184841917,13.3094285594106,12.9919975545865,13.2414076298054,9530890.03286383,0.0,1.0
1996-01-26,74.125,75.125,73.0,73.0,1035900,13.4454704186209,13.6268595642347,13.2414076298054,13.2414076298054,5710926.06723952,0.0,1.0
1996-01-29,75.12,75.5,74.12,74.12,1016600,13.6259526185066,13.6948804938399,13.4445634728929,13.4445634728929,5604524.99271715,0.0,1.0
1996-01-30,76.75,77.0,74.75,75.12,1900700,13.9216169258571,13.9669642122605,13.5588386346295,13.6259526185066,10478576.2872885,0.0,1.0
1996-01-31,75.125,75.5,74.125,74.25,1707100,13.6268595642347,13.6948804938399,13.4454704186209,13.4681440618227,9411257.73663922,0.0,1.0
1996-02-01,76.75,77.0,74.75,74.875,2159100,13.9216169258571,13.9669642122605,13.5588386346295,13.5815122778313,11903137.8238988,0.0,1.0
1996-02-02,76.75,77.75,76.0,76.75,1059100,13.9216169258571,14.1030060714709,13.7855750666468,13.9216169258571,5838827.87702805,0.0,1.0
1996-02-05,77.75,77.875,76.0,76.125,878400,14.1030060714709,14.1256797146726,13.7855750666468,13.8082487098485,4842627.14302845,0.0,1.0
1996-02-06,79.375,79.375,77.5,77.875,1325300,14.3977634330932,14.3977634330932,14.0576587850674,14.1256797146726,7306390.88417081,0.0,1.0
1996-02-07,79.5,79.75,78.375,79.375,1575500,14.420437076295,14.4657843626984,14.2163742874795,14.3977634330932,8685745.74663174,0.0,1.0
1996-02-08,79.125,79.5,78.625,79.375,1184200,14.3524161466898,14.420437076295,14.2617215738829,14.3977634330932,6528505.30825854,0.0,1.0
1996-02-09,78.125,79.75,77.25,79.125,1846900,14.171027001076,14.4657843626984,14.012311498664,14.3524161466898,10181976.4007961,0.0,1.0
1996-02-12,80.75,81.25,78.625,78.625,1817100,14.6471735083122,14.7378680811191,14.2617215738829,14.2617215738829,10017688.7313263,0.0,1.0
1996-02-13,80.0,81.125,78.75,79.875,1301800,14.605454004821,14.8108432017638,14.3772437859957,14.5826329829385,7130487.00612962,0.52,1.0
1996-02-14,79.5,79.875,79.25,79.25,1450900,14.5141699172909,14.5826329829385,14.4685278735258,14.4685278735258,7947168.22645064,0.0,1.0
1996-02-15,79.75,80.625,79.375,79.625,896100,14.5598119610559,14.7195591142337,14.4913488954083,14.5369909391734,4908303.43078259,0.0,1.0
1996-02-16,78.625,79.375,78.625,79.25,1409300,14.3544227641131,14.4913488954083,14.3544227641131,14.4685278735258,7719308.14083462,0.0,1.0
1996-02-20,78.0,78.0,77.0,77.0,769800,14.2403176547005,14.2403176547005,14.0577494796402,14.0577494796402,4216507.06507803,0.0,1.0
1996-02-21,78.25,79.625,78.25,78.875,1457300,14.2859596984655,14.5369909391734,14.2859596984655,14.4000648078782,7982223.62423777,0.0,1.0
1996-02-22,79.0,79.125,77.375,78.375,1577900,14.4228858297607,14.4457068516433,14.1262125452878,14.3087807203481,8642798.77628819,0.0,1.0
1996-02-23,80.125,80.25,78.375,79.0,951900,14.6282750267035,14.6510960485861,14.3087807203481,14.4228858297607,5213942.68023875,0.0,1.0
1996-02-26,79.25,80.125,78.875,80.125,752300,14.4685278735258,14.6282750267035,14.4000648078782,14.6282750267035,4120652.46175397,0.0,1.0
1996-02-27,79.125,79.375,77.75,78.75,1147500,14.4457068516433,14.4913488954083,14.1946756109354,14.3772437859957,6285323.27510656,0.0,1.0
1996-02-28,77.75,81.125,77.5,79.5,1540300,14.1946756109354,14.8108432017638,14.1490335671704,14.5141699172909,8436848.31428904,0.0,1.0
1996-02-29,76.5,77.625,76.25,77.125,1358300,13.9664653921101,14.1718545890529,13.920823348345,14.0805705015228,7439960.43971874,0.0,1.0
1996-03-01,78.75,78.75,76.12,76.5,1030200,14.3772437859957,14.3772437859957,13.8970894855872,13.9664653921101,5642823.56254012,0.0,1.0
1996-03-04,80.0,80.12,78.88,78.88,668300,14.605454004821,14.6273621858282,14.4009776487535,14.4009776487535,3660550.36579845,0.0,1.0
1996-03-05,80.75,80.75,79.38,80.0,643500,14.7423801361162,14.7423801361162,14.4922617362836,14.605454004821,3524710.69937349,0.0,1.0
1996-03-06,80.0,80.125,78.875,79.0,943200,14.605454004821,14.6282750267035,14.4000648078782,14.4228858297607,5166289.24887192,0.0,1.0
1996-03-07,80.75,80.75,79.375,79.5,1918100,14.7423801361162,14.7423801361162,14.4913488954083,14.5141699172909,10506212.264908,0.0,1.0
1996-03-08,79.625,81.125,79.0,80.625,4143500,14.5369909391734,14.8108432017638,14.4228858297607,14.7195591142337,22695631.3641866,0.0,1.0
1996-03-11,79.25,79.25,75.75,76.25,1834700,14.4685278735258,14.4685278735258,13.8295392608149,13.920823348345,10049396.612495,0.0,1.0
1996-03-12,80.0,80.62,78.25,79.25,1474000,14.605454004821,14.7186462733584,14.2859596984655,14.4685278735258,8073696.30283843,0.0,1.0
1996-03-13,79.25,79.25,75.75,76.125,1617300,14.4685278735258,14.4685278735258,13.8295392608149,13.8980023264625,8858608.56891492,0.0,1.0
1996-03-14,80.0,80.625,78.25,78.5,1903000,14.605454004821,14.7195591142337,14.2859596984655,14.3316017422306,10423503.4357541,0.0,1.0
1996-03-15,81.5,82.0,79.5,80.0,1755300,14.8793062674114,14.9705903549415,14.5141699172909,14.605454004821,9614490.58369897,0.0,1.0
1996-03-18,82.62,83.0,82.0,82.0,1171800,15.0837826234789,15.1531585300018,14.9705903549415,14.9705903549415,6418424.23857942,0.0,1.0
1996-03-19,84.25,84.38,83.0,83.0,1511600,15.3813687488271,15.405102611585,15.1531585300018,15.1531585300018,8279646.76483757,0.0,1.0
1996-03-20,82.625,83.0,82.0,82.25,1428400,15.0846954643542,15.1531585300018,14.9705903549415,15.0162323987066,7823926.59360543,0.0,1.0
1996-03-21,84.25,84.375,83.0,83.125,843900,15.3813687488271,15.4041897707097,15.1531585300018,15.1759795518843,4622382.84258165,0.0,1.0
1996-03-22,83.5,84.125,82.25,84.0,569700,15.2444426175319,15.3585477269446,15.0162323987066,15.3357267050621,3120478.14364115,0.0,1.0
1996-03-25,82.5,84.0,81.5,83.0,1058100,15.0618744424717,15.3357267050621,14.8793062674114,15.1531585300018,5795643.18726819,0.0,1.0
1996-03-26,81.62,82.38,81.5,82.38,677600,14.9012144484186,15.0399662614644,14.8793062674114,15.0399662614644,3711490.24070782,0.0,1.0
1996-03-27,82.5,84.0,81.5,83.625,625100,15.0618744424717,15.3357267050621,14.8793062674114,15.2672636394145,3423926.43073561,0.0,1.0
1996-03-28,81.625,82.375,81.5,82.125,1033200,14.9021272892939,15.0390534205891,14.8793062674114,14.9934113768241,5659255.78025283,0.0,1.0
1996-03-29,81.25,82.0,80.75,82.0,1218000,14.8336642236463,14.9705903549415,14.7423801361162,14.9705903549415,6671480.39135497,0.0,1.0
1996-04-01,83.88,83.88,82.62,83.0,1226400,15.3138185240548,15.3138185240548,15.0837826234789,15.1531585300018,6717490.60095051,0.0,1.0
1996-04-02,83.875,83.875,82.625,83.125,908800,15.3129056831795,15.3129056831795,15.0846954643542,15.1759795518843,4977866.48576633,0.0,1.0
1996-04-03,84.5,84.75,83.375,83.875,721500,15.4270107925922,15.4726528363573,15.2216215956494,15.3129056831795,3951948.35990361,0.0,1.0
1996-04-04,84.0,84.25,83.5,84.0,768900,15.3357267050621,15.3813687488271,15.2444426175319,15.3357267050621,4211577.39976421,0.0,1.0
1996-04-08,83.38,83.5,82.12,83.5,1061300,15.2225344365247,15.2444426175319,14.9924985359488,15.2444426175319,5813170.88616175,0.0,1.0
1996-04-09,83.375,83.5,82.125,83.0,882100,15.2216215956494,15.2444426175319,14.9934113768241,15.1531585300018,4831619.74812332,0.0,1.0
1996-04-10,82.75,83.375,82.625,83.125,962700,15.1075164862367,15.2216215956494,15.0846954643542,15.1759795518843,5273098.66400445,0.0,1.0
1996-04-11,82.75,83.125,82.0,82.125,1029100,15.1075164862367,15.1759795518843,14.9705903549415,14.9934113768241,5636798.41604548,0.0,1.0
1996-04-12,80.875,82.375,80.75,82.25,866500,14.7652011579987,15.0390534205891,14.7423801361162,15.0162323987066,4746172.21601731,0.0,1.0
1996-04-15,82.38,82.5,81.75,82.25,1094000,15.0399662614644,15.0618744424717,14.9249483111765,15.0162323987066,5992282.05923016,0.0,1.0
1996-04-16,82.375,82.5,81.75,82.125,853900,15.0390534205891,15.0618744424717,14.9249483111765,14.9934113768241,4677156.90162398,0.0,1.0
1996-04-17,82.875,83.0,81.875,82.625,1251700,15.1303375081193,15.1531585300018,14.947769333059,15.0846954643542,6856068.97032756,0.0,1.0
1996-04-18,83.625,83.625,82.5,82.625,528700,15.2672636394145,15.2672636394145,15.0618744424717,15.0846954643542,2895904.50156761,0.0,1.0
1996-04-19,83.625,84.0,83.25,83.875,997900,15.2672636394145,15.3357267050621,15.1988005737669,15.3129056831795,5465903.35183341,0.0,1.0
1996-04-22,84.38,84.38,83.25,83.62,688100,15.405102611585,15.405102611585,15.1988005737669,15.2663507985392,3769003.00270224,0.0,1.0
1996-04-23,84.375,84.375,83.25,83.875,909500,15.4041897707097,15.4041897707097,15.1988005737669,15.3129056831795,4981700.66989927,0.0,1.0
1996-04-24,84.625,84.75,83.75,84.0,1834300,15.4498318144747,15.4726528363573,15.290084661297,15.3357267050621,10047205.6501333,0.0,1.0
1996-04-25,83.75,84.875,83.625,84.875,7563900,15.290084661297,15.4954738582398,15.2672636394145,15.4954738582398,41430550.5190227,0.0,1.0
1996-04-26,80.75,82.375,79.125,82.125,1640700,14.7423801361162,15.0390534205891,14.4457068516433,14.9934113768241,8986779.86707395,0.0,1.0
1996-04-29,79.88,80.38,78.62,79.25,1711900,14.5835458238138,14.6748299113439,14.3535099232378,14.4685278735258,9376771.16745527,0.0,1.0
1996-04-30,79.875,80.375,78.625,78.625,946700,14.5826329829385,14.6739170704686,14.3544227641131,14.3544227641131,5185460.16953672,0.0,1.0
1996-05-01,80.25,80.875,79.375,79.75,712200,14.6510960485861,14.7652011579987,14.4913488954083,14.5598119610559,3901008.48499424,0.0,1.0
1996-05-02,78.88,79.88,78.38,79.88,928000,14.4009776487535,14.5835458238138,14.3096935612234,14.5835458238138,5083032.67912759,0.0,1.0
1996-05-03,79.875,80.75,79.75,80.125,1229400,14.5826329829385,14.7423801361162,14.5598119610559,14.6282750267035,6733922.81866319,0.0,1.0
1996-05-06,78.38,79.25,78.25,78.62,861800,14.3096935612234,14.4685278735258,14.2859596984655,14.3535099232378,4720428.4082674,0.0,1.0
1996-05-07,77.25,78.5,77.12,78.38,921900,14.1033915234053,14.3316017422306,14.0796576606475,14.3096935612234,5049620.50311176,0.0,1.0
1996-05-08,78.375,79.25,78.25,78.625,1221800,14.3087807203481,14.4685278735258,14.2859596984655,14.3544227641131,6692294.53379103,0.0,1.0
1996-05-09,77.25,78.5,77.125,78.375,819000,14.1033915234053,14.3316017422306,14.0805705015228,14.3087807203481,4485995.43556626,0.0,1.0
1996-05-10,78.625,78.75,76.75,76.875,661400,14.3544227641131,14.3772437859957,14.0121074358752,14.0349284577577,3622756.26505926,0.0,1.0
1996-05-13,79.75,79.75,78.88,79.25,607500,14.6638758208403,14.6638758208403,14.5039062664311,14.5719392953178,3303909.93431256,0.57,1.0
1996-05-14,82.75,83.25,79.88,79.88,1340200,15.2154949739753,15.3074314994979,14.6877793174761,14.6877793174761,7288724.43451145,0.0,1.0
1996-05-15,79.75,79.75,78.875,79.25,1183100,14.6638758208403,14.6638758208403,14.5029869011759,14.5719392953178,6434330.60623076,0.0,1.0
1996-05-16,82.75,83.25,79.875,80.0,1023300,15.2154949739753,15.3074314994979,14.6868599522209,14.7098440836015,5565252.73379762,0.0,1.0
1996-05-17,80.875,83.375,80.75,82.5,1172400,14.8707330032659,15.3304156308785,14.8477488718853,15.1695267112141,6376138.28310791,0.0,1.0
1996-05-20,82.88,83.0,81.12,81.38,1198400,15.2393984706112,15.2614632367366,14.915781900772,14.9635888940437,6517540.1897616,0.0,1.0
1996-05-21,83.62,83.88,82.25,82.88,750100,15.3754645283845,15.4232715216562,15.1235584484528,15.2393984706112,4079445.00695943,0.0,1.0
1996-05-22,82.875,83.0,81.125,81.5,897300,15.238479105356,15.2614632367366,14.9167012660272,14.9856536601691,4879997.34001425,0.0,1.0
1996-05-23,83.625,83.875,82.25,82.625,798100,15.3763838936397,15.422352156401,15.1235584484528,15.1925108425947,4340494.68078167,0.0,1.0
1996-05-24,82.75,83.5,82.5,83.25,443700,15.2154949739753,15.3533997622591,15.1695267112141,15.3074314994979,2413077.92239422,0.0,1.0
1996-05-28,82.75,83.12,81.88,82.75,556000,15.2154949739753,15.283528002862,15.0555254195662,15.2154949739753,3023825.38844081,0.0,1.0
1996-05-29,81.12,82.62,80.5,82.62,637000,14.915781900772,15.1915914773395,14.8017806091241,15.1915914773395,3464346.7130158,0.0,1.0
1996-05-30,82.75,83.125,81.875,82.75,777500,15.2154949739753,15.2844473681172,15.054606054311,15.2154949739753,4228460.86243296,0.0,1.0
1996-05-31,81.125,82.625,80.5,82.5,1002600,14.9167012660272,15.1925108425947,14.8017806091241,15.1695267112141,5452675.06196176,0.0,1.0
1996-06-03,81.38,81.38,79.25,79.75,955700,14.9635888940437,14.9635888940437,14.5719392953178,14.6638758208403,5197607.77649796,0.0,1.0
1996-06-04,81.375,81.375,79.25,79.5,649300,14.9626695287884,14.9626695287884,14.5719392953178,14.617907558079,3531240.69193276,0.0,1.0
1996-06-05,80.625,81.375,80.375,81.375,990800,14.8247647405047,14.9626695287884,14.7787964777434,14.9626695287884,5388500.35048046,0.0,1.0
1996-06-06,80.0,80.375,79.75,80.125,634200,14.7098440836015,14.7787964777434,14.6638758208403,14.7328282149822,3449118.81537619,0.0,1.0
1996-06-07,80.0,80.625,79.625,80.5,911300,14.7098440836015,14.8247647405047,14.6408916894597,14.8017806091241,4956136.82821242,0.0,1.0
1996-06-10,79.88,80.88,79.5,80.88,610300,14.6877793174761,14.8716523685212,14.617907558079,14.8716523685212,3319137.8319522,0.0,1.0
1996-06-11,79.25,80.38,79.0,79.88,630700,14.5719392953178,14.7797158429987,14.5259710325565,14.6877793174761,3430083.94332663,0.0,1.0
1996-06-12,79.25,80.375,79.0,79.875,748300,14.5719392953178,14.7787964777434,14.5259710325565,14.6868599522209,4069655.64419109,0.0,1.0
1996-06-13,80.0,80.75,79.125,79.25,1126500,14.7098440836015,14.8477488718853,14.5489551639372,14.5719392953178,6126509.53251541,0.0,1.0
1996-06-14,78.5,80.25,78.5,79.75,789400,14.434034507034,14.7558123463628,14.434034507034,14.6638758208403,4293179.42740138,0.0,1.0
1996-06-17,78.88,79.0,78.0,78.38,887600,14.5039062664311,14.5259710325565,14.3420979815115,14.4119697409086,4827243.55176269,0.0,1.0
1996-06-18,78.875,79.0,78.0,78.375,1963400,14.5029869011759,14.5259710325565,14.3420979815115,14.4110503756534,10678019.3663033,0.0,1.0
1996-06-19,78.25,79.375,78.125,78.5,1249700,14.3880662442728,14.5949234266984,14.3650821128921,14.434034507034,6796537.02865909,0.0,1.0
1996-06-20,78.125,78.875,77.25,78.25,841300,14.3650821128921,14.5029869011759,14.2041931932277,14.3880662442728,4575439.38722167,0.0,1.0
1996-06-21,79.875,79.875,78.25,78.625,1779400,14.6868599522209,14.6868599522209,14.3880662442728,14.4570186384146,9677328.94998482,0.0,1.0
1996-06-24,80.62,81.25,80.5,80.75,761700,14.8238453752495,14.9396853974078,14.8017806091241,14.8477488718853,4142532.01146645,0.0,1.0
1996-06-25,80.625,81.25,80.5,80.75,888200,14.8247647405047,14.9396853974078,14.8017806091241,14.8477488718853,4830506.67268545,0.0,1.0
1996-06-26,79.375,80.75,78.5,80.375,1136400,14.5949234266984,14.8477488718853,14.434034507034,14.7787964777434,6180351.02774123,0.0,1.0
1996-06-27,79.125,80.0,79.0,79.75,945500,14.5489551639372,14.7098440836015,14.5259710325565,14.6638758208403,5142134.72081073,0.0,1.0
1996-06-28,79.25,79.25,78.5,79.0,796300,14.5719392953178,14.5719392953178,14.434034507034,14.5259710325565,4330705.31801332,0.0,1.0
1996-07-01,82.12,82.12,79.0,79.12,927400,15.099654951817,15.099654951817,14.5259710325565,14.5480357986819,5043697.23964028,0.0,1.0
1996-07-02,81.25,82.0,80.88,82.0,828400,14.9396853974078,15.0775901856916,14.8716523685212,15.0775901856916,4505282.28738194,0.0,1.0
1996-07-03,82.125,82.125,79.0,79.0,802800,15.1005743170722,15.1005743170722,14.5259710325565,14.5259710325565,4366055.79467675,0.0,1.0
1996-07-05,80.125,80.75,79.75,80.5,444000,14.7328282149822,14.8477488718853,14.6638758208403,14.8017806091241,2414709.4828556,0.0,1.0
1996-07-08,77.75,78.12,77.38,78.12,1115400,14.2961297187503,14.3641627476369,14.2280966898636,14.3641627476369,6066141.79544398,0.0,1.0
1996-07-09,78.62,78.88,77.75,77.75,700900,14.4560992731594,14.5039062664311,14.2961297187503,14.2961297187503,3811869.09129165,0.0,1.0
1996-07-10,77.75,78.125,77.375,77.75,819000,14.2961297187503,14.3650821128921,14.2271773246084,14.2961297187503,4454160.05959173,0.0,1.0
1996-07-11,78.625,78.875,77.75,78.0,972400,14.4570186384146,14.5029869011759,14.2961297187503,14.3420979815115,5288431.30884863,0.0,1.0
1996-07-12,79.375,79.375,78.125,78.875,833100,14.5949234266984,14.5949234266984,14.3650821128921,14.5029869011759,4530843.40127703,0.0,1.0
1996-07-15,75.62,77.75,75.62,77.75,988400,13.9044801200244,14.2961297187503,13.9044801200244,14.2961297187503,5375447.86678934,0.0,1.0
1996-07-16,75.38,76.0,72.88,75.62,2029200,13.8603505877736,13.9743518794215,13.400667960161,13.9044801200244,11035874.9608346,0.0,1.0
1996-07-17,75.625,77.75,75.625,77.625,1747500,13.9053994852796,14.2961297187503,13.9053994852796,14.2731455873696,9503839.68759044,0.0,1.0
1996-07-18,75.375,76.0,72.875,74.875,1419400,13.8594312225183,13.9743518794215,13.3997485949058,13.7674946969958,7719456.39631812,0.0,1.0
1996-07-19,74.75,75.875,74.375,74.75,1251500,13.7445105656152,13.9513677480408,13.6755581714733,13.7445105656152,6806326.39142744,0.0,1.0
1996-07-22,76.12,76.12,74.75,76.12,902000,13.9964166455469,13.9964166455469,13.7445105656152,13.9964166455469,4905558.45390934,0.0,1.0
1996-07-23,74.62,76.75,74.12,76.12,711700,13.7206070689793,14.1122566677052,13.6286705434568,13.9964166455469,3870605.26790166,0.0,1.0
1996-07-24,76.125,76.125,74.75,75.875,2340900,13.9973360108021,13.9973360108021,13.7445105656152,13.9513677480408,12731066.2802177,0.0,1.0
1996-07-25,74.625,76.75,74.125,76.25,1598900,13.7215264342346,14.1122566677052,13.6295899087121,14.0203201421827,8695673.40571579,0.0,1.0
1996-07-26,77.25,78.25,73.0,74.25,1036000,14.2041931932277,14.3880662442728,13.4227327262864,13.6525740400927,5634322.12666308,0.0,1.0
1996-07-29,79.5,80.5,79.38,80.5,744500,14.617907558079,14.8017806091241,14.5958427919536,14.8017806091241,4048989.21168018,0.0,1.0
1996-07-30,80.0,80.12,79.62,79.62,881300,14.7098440836015,14.7319088497269,14.6399723242044,14.6399723242044,4792980.78207353,0.0,1.0
1996-07-31,79.5,80.5,79.375,80.125,983400,14.617907558079,14.8017806091241,14.5949234266984,14.7328282149822,5348255.19243289,0.0,1.0
1996-08-01,80.0,80.125,79.625,79.625,1127500,14.7098440836015,14.7328282149822,14.6408916894597,14.6408916894597,6131948.06738671,0.0,1.0
1996-08-02,81.5,81.88,80.75,80.75,704000,14.9856536601691,15.0555254195662,14.8477488718853,14.8477488718853,3828728.54939266,0.0,1.0
1996-08-05,81.88,82.5,81.62,81.62,708800,15.0555254195662,15.1695267112141,15.0077184262945,15.0077184262945,3854833.51677488,0.0,1.0
1996-08-06,82.38,82.62,81.5,81.88,706800,15.1474619450887,15.1915914773395,14.9856536601691,15.0555254195662,3843956.44703229,0.0,1.0
1996-08-07,81.875,82.5,81.625,81.625,842600,15.054606054311,15.1695267112141,15.0086377915497,15.0086377915497,4582509.48255433,0.0,1.0
1996-08-08,82.375,82.625,81.5,81.875,819700,15.1465425798335,15.1925108425947,14.9856536601691,15.054606054311,4457967.03400165,0.0,1.0
1996-08-09,82.5,82.875,82.0,82.5,689700,15.1695267112141,15.238479105356,15.0775901856916,15.1695267112141,3750957.50073312,0.0,1.0
1996-08-12,83.12,83.12,81.88,82.62,822400,15.283528002862,15.283528002862,15.0555254195662,15.1915914773395,4472651.07815416,0.0,1.0
1996-08-13,82.0,82.38,81.88,82.38,612000,15.1823978247872,15.2527552781216,15.160179681629,15.2527552781216,3305406.73345209,0.57,1.0
1996-08-14,83.125,83.125,81.875,82.375,679300,15.3906929168956,15.3906929168956,15.1592539256641,15.2518295221567,3668893.45430392,0.0,1.0
1996-08-15,82.0,82.375,81.875,82.25,614200,15.1823978247872,15.2518295221567,15.1592539256641,15.2286856230335,3317288.91452006,0.0,1.0
1996-08-16,82.125,82.375,81.375,82.0,829000,15.2055417239104,15.2518295221567,15.0666783291715,15.1823978247872,4477421.86606499,0.0,1.0
1996-08-19,81.75,82.5,81.75,82.38,505700,15.1361100265409,15.2749734212798,15.1361100265409,15.2527552781216,2731281.3482136,0.0,1.0
1996-08-20,83.62,84.0,81.88,81.88,828700,15.4823427574233,15.5527002107577,15.160179681629,15.160179681629,4475801.56864663,0.0,1.0
1996-08-21,81.75,82.5,81.75,82.25,672500,15.1361100265409,15.2749734212798,15.1361100265409,15.2286856230335,3632166.71282113,0.0,1.0
1996-08-22,83.625,84.0,81.875,82.0,751400,15.4832685133882,15.5527002107577,15.1592539256641,15.1823978247872,4058304.9338495,0.0,1.0
1996-08-23,83.5,83.5,82.875,83.375,527100,15.4601246142651,15.4601246142651,15.3444051186493,15.4369807151419,2846862.56405652,0.0,1.0
1996-08-26,82.62,83.25,82.38,83.25,421700,15.2971915644381,15.4138368160188,15.2527552781216,15.4138368160188,2277598.07107311,0.0,1.0
1996-08-27,82.88,82.88,82.38,82.62,377100,15.3453308746142,15.3453308746142,15.2527552781216,15.2971915644381,2036713.8548771,0.0,1.0
1996-08-28,82.625,83.25,82.375,83.0,378800,15.298117320403,15.4138368160188,15.2518295221567,15.3675490177725,2045895.54024779,0.0,1.0
1996-08-29,82.875,82.875,82.375,82.5,1668100,15.3444051186493,15.3444051186493,15.2518295221567,15.2749734212798,9009393.74521474,0.0,1.0
1996-08-30,82.625,82.875,82.375,82.75,1461100,15.298117320403,15.3444051186493,15.2518295221567,15.3212612195261,7891388.52654712,0.0,1.0
1996-09-03,83.5,84.25,81.0,82.12,1155100,15.4601246142651,15.598988009004,14.997246631802,15.2046159679455,6238685.15982106,0.0,1.0
1996-09-04,83.5,84.25,81.0,81.25,609800,15.4601246142651,15.598988009004,14.997246631802,15.0435344300483,3293524.55238411,0.0,1.0
1996-09-05,83.25,83.375,82.75,83.125,476300,15.4138368160188,15.4369807151419,15.3212612195261,15.3906929168956,2572492.20121442,0.0,1.0
1996-09-06,83.125,83.25,82.625,82.625,464400,15.3906929168956,15.4138368160188,15.298117320403,15.298117320403,2508220.40361952,0.0,1.0
1996-09-09,84.75,86.12,83.62,83.62,1174000,15.6915636054966,15.9452207398863,15.4823427574233,15.4823427574233,6340763.89717767,0.0,1.0
1996-09-10,84.75,86.125,83.625,83.875,1037100,15.6915636054966,15.9461464958512,15.4832685133882,15.5295563116345,5601368.17526658,0.0,1.0
1996-09-11,84.375,84.875,83.875,84.5,955800,15.6221319081271,15.7147075046197,15.5295563116345,15.6452758072503,5162267.57489135,0.0,1.0
1996-09-12,85.25,85.5,84.125,84.125,971200,15.7841392019892,15.8304270002355,15.5758441098808,15.5758441098808,5245442.84236709,0.0,1.0
1996-09-13,85.375,86.125,85.25,85.5,795500,15.8072831011123,15.9461464958512,15.7841392019892,15.8304270002355,4296488.65434826,0.0,1.0
1996-09-16,87.0,87.38,85.38,86.0,788700,16.1081537897133,16.1785112430477,15.8082088570773,15.9230025967281,4259761.91286545,0.0,1.0
1996-09-17,87.0,87.375,85.375,85.75,1075200,16.1081537897133,16.1775854870827,15.8072831011123,15.8767147984818,5807145.94739817,0.0,1.0
1996-09-18,87.375,88.0,85.75,86.625,852700,16.1775854870827,16.2933049826985,15.8767147984818,16.0387220923438,4605425.36211536,0.0,1.0
1996-09-19,87.25,87.5,86.75,87.375,613300,16.1544415879596,16.2007293862059,16.061865991467,16.1775854870827,3312428.02226497,0.0,1.0
1996-09-20,86.375,86.875,86.125,86.75,1442400,15.9924342940975,16.0850098905901,15.9461464958512,16.061865991467,7790389.98746944,0.0,1.0
1996-09-23,86.88,86.88,84.12,86.5,1274700,16.0859356465551,16.0859356465551,15.5749183539159,16.0155781932207,6884643.7306068,0.0,1.0
1996-09-24,86.875,86.875,84.125,86.5,955200,16.0850098905901,16.0850098905901,15.5758441098808,16.0155781932207,5159026.98005464,0.0,1.0
1996-09-25,87.75,88.0,86.75,86.875,1042600,16.2470171844522,16.2933049826985,16.061865991467,16.0850098905901,5631073.6279365,0.0,1.0
1996-09-26,86.875,87.75,86.375,87.5,1658600,16.0850098905901,16.2470171844522,15.9924342940975,16.2007293862059,8958084.32696673,0.0,1.0
1996-09-27,89.0,89.375,88.0,88.625,1174200,16.4784561756837,16.5478878730532,16.2933049826985,16.4090244783143,6341844.0954566,0.0,1.0
1996-09-30,88.12,89.25,88.0,89.25,996200,16.3155231258567,16.52474397393,16.2933049826985,16.52474397393,5380467.62723034,0.0,1.0
1996-10-01,88.125,89.25,88.0,88.5,933900,16.3164488818217,16.52474397393,16.2933049826985,16.3858805791911,5043985.86335113,0.0,1.0
1996-10-02,90.5,90.62,89.38,89.62,999600,16.7561829651615,16.7784011083198,16.5488136290181,16.5932499153345,5398830.99797174,0.0,1.0
1996-10-03,89.625,89.75,87.75,87.875,899900,16.5941756712995,16.6173195704226,16.2470171844522,16.2701610835754,4860352.15593713,0.0,1.0
1996-10-04,90.5,90.625,89.375,89.875,1941500,16.7561829651615,16.7793268642847,16.5478878730532,16.6404634695458,10486024.7924791,0.0,1.0
1996-10-07,92.38,92.88,91.88,92.88,1222100,17.1042672079737,17.1968428044663,17.0116916114811,17.1968428044663,6600551.58325457,0.0,1.0
1996-10-08,93.88,94.0,92.38,92.38,1114900,17.3819939974515,17.4042121406098,17.1042672079737,17.1042672079737,6021565.305761,0.0,1.0
1996-10-09,92.375,92.875,91.875,92.75,1184500,17.1033414520088,17.1959170485014,17.0107658555162,17.1727731493783,6397474.30682025,0.0,1.0
1996-10-10,93.875,94.0,92.375,92.375,1087700,17.3810682414866,17.4042121406098,17.1033414520088,17.1033414520088,5874658.33982979,0.0,1.0
1996-10-11,93.5,93.875,92.625,93.625,1572600,17.3116365441172,17.3810682414866,17.1496292502551,17.3347804432403,8493599.06703715,0.0,1.0
1996-10-14,96.0,96.38,95.75,96.38,728900,17.7745145265802,17.8448719799146,17.7282267283339,17.8448719799146,3936782.62747258,0.0,1.0
1996-10-15,96.0,96.12,95.0,96.0,993300,17.7745145265802,17.7967326697384,17.589363333595,17.7745145265802,5364804.75218619,0.0,1.0
1996-10-16,96.0,96.375,95.75,96.125,1434900,17.7745145265802,17.8439462239496,17.7282267283339,17.7976584257033,7749882.55201044,0.0,1.0
1996-10-17,96.0,96.125,95.0,96.0,918100,17.7745145265802,17.7976584257033,17.589363333595,17.7745145265802,4958650.19931757,0.0,1.0
1996-10-18,94.875,96.25,94.25,95.75,1190800,17.5662194344718,17.8208023248265,17.4504999388561,17.7282267283339,6431500.55260579,0.0,1.0
1996-10-21,94.875,94.875,94.875,94.875,1959400,17.5662194344718,17.5662194344718,17.5662194344718,17.5662194344718,10582702.5384412,0.0,1.0
1996-10-22,94.875,94.875,94.875,94.875,1726400,17.5662194344718,17.5662194344718,17.5662194344718,17.5662194344718,9324271.54351582,0.0,1.0
1996-10-23,96.875,97.625,96.5,96.625,3904700,17.9365218204422,18.0753852151812,17.8670901230728,17.8902340221959,21089251.0982196,0.0,1.0
1996-10-24,97.25,97.5,96.25,96.625,2935500,18.0059535178117,18.052241316058,17.8208023248265,17.8902340221959,15854610.2386415,0.0,1.0
1996-10-25,94.5,96.875,93.25,96.25,921000,17.4967877371024,17.9365218204422,17.2653487458709,17.8208023248265,4974313.0743617,0.0,1.0
1996-10-28,93.0,94.38,92.75,94.12,815200,17.2190609476246,17.4745695939441,17.1727731493783,17.426430283768,4402888.18482047,0.0,1.0
1996-10-29,93.88,94.12,92.88,93.0,755200,17.3819939974515,17.426430283768,17.1968428044663,17.2190609476246,4078828.70114872,0.0,1.0
1996-10-30,93.0,94.375,92.75,94.125,995800,17.2190609476246,17.4736438379792,17.1727731493783,17.4273560397329,5378307.23067251,0.0,1.0
1996-10-31,93.875,94.125,92.875,93.0,791000,17.3810682414866,17.4273560397329,17.1959170485014,17.2190609476246,4272184.19307288,0.0,1.0
1996-11-01,92.0,94.375,91.875,94.125,1283100,17.0339097546393,17.4736438379792,17.0107658555162,17.4273560397329,6930012.05832088,0.0,1.0
1996-11-04,94.12,94.5,93.75,93.88,632100,17.426430283768,17.4967877371024,17.3579243423635,17.3819939974515,3413966.66048212,0.0,1.0
1996-11-05,94.125,94.5,93.75,94.0,710600,17.4273560397329,17.4967877371024,17.3579243423635,17.4042121406098,3837944.4849527,0.0,1.0
1996-11-06,94.375,94.75,94.0,94.5,696800,17.4736438379792,17.5430755353487,17.4042121406098,17.4967877371024,3763410.80370819,0.0,1.0
1996-11-07,96.0,96.0,94.125,94.375,881100,17.7745145265802,17.7745145265802,17.4273560397329,17.4736438379792,4758813.51771998,0.0,1.0
1996-11-08,95.25,95.75,94.875,95.125,656500,17.6356511318413,17.7282267283339,17.5662194344718,17.6125072327181,3545750.85050864,0.0,1.0
1996-11-11,94.5,95.0,94.12,94.5,628900,17.4967877371024,17.589363333595,17.426430283768,17.4967877371024,3396683.48801963,0.0,1.0
1996-11-12,94.5,95.0,94.125,94.75,1163000,17.4967877371024,17.589363333595,17.4273560397329,17.5430755353487,6281352.99183785,0.0,1.0
1996-11-13,95.875,95.875,94.25,94.5,2668400,17.8569068074586,17.8569068074586,17.5542473700441,17.6008103604155,14326828.9832336,0.57,1.0
1996-11-14,93.0,94.25,92.0,92.0,2341900,17.3214324181867,17.5542473700441,17.1351804567008,17.1351804567008,12573827.3106861,0.0,1.0
1996-11-15,92.0,94.0,91.75,92.375,2093200,17.1351804567008,17.5076843796726,17.0886174663294,17.205024942258,11238539.3598054,0.0,1.0
1996-11-18,92.5,93.75,92.38,92.75,988000,17.2283064374438,17.4611213893011,17.2059562020655,17.2748694278152,5304642.12090946,0.0,1.0
1996-11-19,92.5,93.75,92.375,93.5,976700,17.2283064374438,17.4611213893011,17.205024942258,17.4145583989296,5243971.6189193,0.0,1.0
1996-11-20,93.375,93.375,92.0,92.75,863700,17.3912769037439,17.3912769037439,17.1351804567008,17.2748694278152,4637266.59901773,0.0,1.0
1996-11-21,92.625,93.625,92.625,93.375,624300,17.2515879326295,17.4378398941154,17.2515879326295,17.3912769037439,3351911.00818197,0.0,1.0
1996-11-22,92.75,93.375,92.5,93.25,995300,17.2748694278152,17.3912769037439,17.2283064374438,17.3679954085582,5343836.33900932,0.0,1.0
1996-11-25,94.25,94.5,91.75,93.0,1275200,17.5542473700441,17.6008103604155,17.0886174663294,17.3214324181867,6846639.30423456,0.0,1.0
1996-11-26,94.25,94.5,91.75,92.125,1299000,17.5542473700441,17.6008103604155,17.0886174663294,17.1584619518866,6974423.19338197,0.0,1.0
1996-11-27,94.625,95.875,93.75,94.125,680800,17.6240918556013,17.8569068074586,17.4611213893011,17.5309658748583,3655263.51813275,0.0,1.0
1996-11-29,94.25,94.38,93.75,93.75,187900,17.5542473700441,17.5784601250372,17.4611213893011,17.4611213893011,1008848.43574786,0.0,1.0
1996-12-02,96.12,96.88,94.75,94.75,1258100,17.9025385380226,18.0440900287519,17.647373350787,17.647373350787,6754828.19060346,0.0,1.0
1996-12-03,98.12,99.38,96.38,96.38,2101700,18.2750424609944,18.5097199324666,17.950964048009,17.950964048009,11284176.4630723,0.0,1.0
1996-12-04,96.0,98.12,95.62,98.12,1412100,17.8801883026443,18.2750424609944,17.8094125572797,18.2750424609944,7581665.12038085,0.0,1.0
1996-12-05,97.88,97.88,95.38,96.0,1160100,18.2303419902378,18.2303419902378,17.7647120865231,17.8801883026443,6228659.23529056,0.0,1.0
1996-12-06,95.62,97.12,94.88,97.12,1213100,17.8094125572797,18.0887904995085,17.6715861057802,18.0887904995085,6513219.99683733,0.0,1.0
1996-12-09,95.75,96.38,95.0,95.62,791900,17.8336253122729,17.950964048009,17.6939363411585,17.8094125572797,4251767.30318644,0.0,1.0
1996-12-10,95.12,96.12,94.88,95.75,908600,17.7162865765368,17.9025385380226,17.6715861057802,17.8336253122729,4878337.88568658,0.0,1.0
1996-12-11,92.62,94.5,92.0,94.5,1573900,17.2506566728221,17.6008103604155,17.1351804567008,17.6008103604155,8450380.80374434,0.0,1.0
1996-12-12,90.75,93.0,89.75,92.62,1944400,16.9023655048435,17.3214324181867,16.7161135433576,17.2506566728221,10439621.5990854,0.0,1.0
1996-12-13,91.38,92.38,90.62,90.75,1279600,17.0197042405796,17.2059562020655,16.8781527498503,16.9023655048435,6870263.21651392,0.0,1.0
1996-12-16,91.62,92.25,91.0,91.38,1054800,17.0644047113362,17.1817434470723,16.9489284952149,17.0197042405796,5663296.06187784,0.0,1.0
1996-12-17,91.88,92.62,90.88,91.62,902200,17.1128302213225,17.2506566728221,16.9265782598366,17.0644047113362,4843975.83146208,0.0,1.0
1996-12-18,93.0,93.62,92.5,92.5,1056400,17.3214324181867,17.4369086343079,17.2283064374438,17.2283064374438,5671886.57543398,0.0,1.0
1996-12-19,96.12,96.12,93.75,93.75,1042500,17.9025385380226,17.9025385380226,17.4611213893011,17.4611213893011,5597256.48891512,0.0,1.0
1996-12-20,97.12,98.25,96.88,96.88,2398100,18.0887904995085,18.2992552159876,18.0440900287519,18.0440900287519,12875569.0993452,0.0,1.0
1996-12-23,95.75,96.75,95.25,96.75,820000,17.8336253122729,18.0198772737587,17.7404993315299,18.0198772737587,4402638.19751595,0.0,1.0
1996-12-24,95.75,96.0,95.38,95.75,271100,17.8336253122729,17.8801883026443,17.7647120865231,17.8336253122729,1455555.14066655,0.0,1.0
1996-12-26,97.12,97.12,96.25,96.25,528800,18.0887904995085,18.0887904995085,17.9267512930158,17.9267512930158,2839164.73030054,0.0,1.0
1996-12-27,95.88,97.62,95.38,97.12,410700,17.857838067266,18.1819164802515,17.7647120865231,18.0887904995085,2205077.44843879,0.0,1.0
1996-12-30,95.75,96.88,95.62,95.88,542500,17.8336253122729,18.0440900287519,17.8094125572797,17.857838067266,2912721.00262488,0.0,1.0
1996-12-31,94.12,96.0,93.25,95.75,1194400,17.5300346150509,17.8801883026443,17.3679954085582,17.8336253122729,6412818.36965007,0.0,1.0
1997-01-02,95.5,95.88,92.75,94.38,1676300,17.7870623219014,17.857838067266,17.2748694278152,17.5784601250372,9000173.67133659,0.0,1.0
1997-01-03,98.13,98.13,95.63,96.0,1145900,18.2769049806093,18.2769049806093,17.8112750768946,17.8801883026443,6152418.42747991,0.0,1.0
1997-01-06,99.0,100.3,98.0,99.0,1811300,18.438944187102,18.6810717370336,18.2526922256161,18.438944187102,9724998.25263493,0.0,1.0
1997-01-07,100.0,100.0,98.75,99.75,1419400,18.6251961485879,18.6251961485879,18.3923811967305,18.5786331582164,7620859.33848065,0.0,1.0
1997-01-08,101.9,102.4,101.3,101.9,2270300,18.979074875411,19.072200856154,18.8673236985195,18.979074875411,12189401.8290494,0.0,1.0
1997-01-09,104.5,105.3,101.4,101.6,2648300,19.4633299752743,19.612331544463,18.8859488946681,18.9231992869653,14218910.6566848,0.0,1.0
1997-01-10,106.0,106.4,102.9,103.0,2968200,19.7427079175031,19.8172087020975,19.1653268368969,19.1839520330455,15936476.4608133,0.0,1.0
1997-01-13,104.6,106.0,104.0,105.8,1444900,19.4819551714229,19.7427079175031,19.3702039945314,19.7054575252059,7757770.64828147,0.0,1.0
1997-01-14,105.0,105.4,103.8,105.1,1503200,19.5564559560172,19.6309567406116,19.3329536022342,19.5750811521658,8070787.48598293,0.0,1.0
1997-01-15,106.9,107.0,104.6,105.0,2048200,19.9103346828404,19.928959878989,19.4819551714229,19.5564559560172,10996931.1660393,0.0,1.0
1997-01-16,108.8,109.8,107.1,108.6,1973500,20.2642134096636,20.4504653711495,19.9475850751376,20.2269630173664,10595861.5643875,0.0,1.0
1997-01-17,111.6,112.6,108.6,109.1,2942800,20.785718901824,20.9719708633099,20.2269630173664,20.3200889981093,15800102.0581097,0.0,1.0
1997-01-20,110.6,111.3,110.3,111.0,1448000,20.5994669403382,20.7298433133783,20.5435913518924,20.6739677249325,7774414.76829646,0.0,1.0
1997-01-21,111.3,111.9,109.6,109.8,1243800,20.7298433133783,20.8415944902698,20.4132149788523,20.4504653711495,6678050.47569554,0.0,1.0
1997-01-22,109.0,110.6,108.6,110.5,1269000,20.3014638019608,20.5994669403382,20.2269630173664,20.5808417441896,6813351.06420456,0.0,1.0
1997-01-23,107.5,110.1,107.4,109.0,1810700,20.0220858597319,20.5063409595952,20.0034606635834,20.3014638019608,9721776.81005142,0.0,1.0
1997-01-24,102.6,107.0,102.1,106.8,2856200,19.1094512484511,19.928959878989,19.0163252677082,19.8917094866918,15335140.5118843,0.0,1.0
1997-01-27,103.5,104.0,101.9,103.5,2608000,19.2770780137884,19.3702039945314,18.979074875411,19.2770780137884,14002537.0964898,0.0,1.0
1997-01-28,104.4,106.8,104.0,104.5,2074000,19.4447047791257,19.8917094866918,19.3702039945314,19.4633299752743,11135453.1971318,0.0,1.0
1997-01-29,107.3,107.3,102.6,103.9,1956400,19.9848354674348,19.9848354674348,19.1094512484511,19.3515787983828,10504050.4507564,0.0,1.0
1997-01-30,110.0,110.1,107.3,108.1,1546000,20.4877157634466,20.5063409595952,19.9848354674348,20.1338370366235,8300583.72360937,0.0,1.0
1997-01-31,109.6,112.8,109.6,111.1,1946000,20.4132149788523,21.0092212556071,20.4132149788523,20.6925929210811,10448212.1126415,0.0,1.0
1997-02-03,108.1,110.0,108.0,109.5,1346000,20.1338370366235,20.4877157634466,20.1152118404749,20.3945897827037,7226769.52909326,0.0,1.0
1997-02-04,110.8,110.9,107.4,107.8,1267700,20.6367173326353,20.6553425287839,20.0034606635834,20.0779614481777,6806371.27194023,0.0,1.0
1997-02-05,109.0,113.9,108.8,111.5,1888500,20.3014638019608,21.2140984132416,20.2642134096636,20.7670937056755,10139490.5317181,0.0,1.0
1997-02-06,111.8,111.9,109.1,109.8,1546100,20.8229692941212,20.8415944902698,20.3200889981093,20.4504653711495,8301120.63070662,0.0,1.0
1997-02-07,112.4,114.0,112.1,113.0,1850700,20.9347204710127,21.2327236093902,20.878844882567,21.0464716479043,9936539.64895464,0.0,1.0
1997-02-10,108.0,112.0,107.8,110.9,1990100,20.1152118404749,20.8602196864184,20.0779614481777,20.6553425287839,10684988.1425323,0.0,1.0
1997-02-11,110.4,110.5,107.5,108.5,945400,20.562216548041,20.5808417441896,20.0220858597319,20.2083378212178,5075919.69747754,0.0,1.0
1997-02-12,111.5,111.5,109.3,109.9,1056400,20.8732573237224,20.8732573237224,20.4614083002947,20.5737307612295,5643038.75400097,0.57,1.0
1997-02-13,112.3,113.1,111.1,112.3,1337400,21.0230206049688,21.1727838862153,20.7983756830992,21.0230206049688,7144074.24233331,0.0,1.0
1997-02-14,109.6,112.4,109.4,112.4,1186200,20.5175695307621,21.0417410151247,20.4801287104505,21.0417410151247,6336399.63081782,0.0,1.0
1997-02-18,109.5,109.6,108.1,109.4,1014900,20.4988491206063,20.5175695307621,20.236763378425,20.4801287104505,5421355.57689851,0.0,1.0
1997-02-19,108.3,110.1,108.1,108.6,1042200,20.2742041987367,20.6111715815411,20.236763378425,20.3303654292041,5567185.71508878,0.0,1.0
1997-02-20,106.4,108.5,105.8,107.5,1176900,19.9185164057764,20.3116450190483,19.8061939448415,20.1244409174902,6286721.23209364,0.0,1.0
1997-02-21,107.6,108.8,106.5,106.6,1176300,20.143161327646,20.3678062495157,19.9372368159322,19.955957226088,6283516.17411145,0.0,1.0
1997-02-24,109.1,109.9,106.9,107.4,736400,20.4239674799831,20.5737307612295,20.0121184565554,20.1057205073344,3933674.49682536,0.0,1.0
1997-02-25,110.5,111.4,108.6,109.1,1658100,20.6860532221644,20.8545369135666,20.3303654292041,20.4239674799831,8857177.73382145,0.0,1.0
1997-02-26,109.6,110.8,109.4,110.6,1389000,20.5175695307621,20.7422144526318,20.4801287104505,20.7047736323202,7419709.22880286,0.0,1.0
1997-02-27,108.1,109.1,107.6,109.0,1039900,20.236763378425,20.4239674799831,20.143161327646,20.4052470698273,5554899.65949036,0.0,1.0
1997-02-28,107.3,109.1,107.3,107.5,819800,20.0870000971786,20.4239674799831,20.0870000971786,20.1244409174902,4379177.55635175,0.0,1.0
1997-03-03,111.4,111.4,107.1,107.5,968400,20.8545369135666,20.8545369135666,20.049559276867,20.1244409174902,5172963.58327767,0.0,1.0
1997-03-04,108.6,113.8,108.3,111.5,1628800,20.3303654292041,21.3038267573059,20.2742041987367,20.8732573237224,8700664.06902381,0.0,1.0
1997-03-05,110.6,110.9,109.6,109.8,1561600,20.7047736323202,20.7609348627876,20.5175695307621,20.5550103510737,8341697.57501693,0.0,1.0
1997-03-06,111.9,111.9,110.8,110.9,1418400,20.9481389643456,20.9481389643456,20.7422144526318,20.7609348627876,7576757.06993088,0.0,1.0
1997-03-07,113.1,113.4,112.0,112.0,996800,21.1727838862153,21.2289451166827,20.9668593745014,20.9668593745014,5324669.661102,0.0,1.0
1997-03-10,113.5,113.5,111.8,113.1,831100,21.2476655268385,21.2476655268385,20.9294185541898,21.1727838862153,4439539.48168327,0.0,1.0
1997-03-11,113.3,115.3,112.9,113.4,1330800,21.2102247065269,21.584632909643,21.1353430659037,21.2289451166827,7108818.60452904,0.0,1.0
1997-03-12,112.3,114.3,110.9,113.3,1357200,21.0230206049688,21.3974288080849,20.7609348627876,21.2102247065269,7249841.15574605,0.0,1.0
1997-03-13,111.4,112.0,111.3,111.5,912400,20.8545369135666,20.9668593745014,20.8358165034108,20.8732573237224,4873824.83827194,0.0,1.0
1997-03-14,112.8,113.0,111.3,111.6,1173700,21.1166226557479,21.1540634760595,20.8358165034108,20.8919777338782,6269627.58952189,0.0,1.0
1997-03-17,113.9,113.9,111.3,112.6,1439800,21.3225471674617,21.3225471674617,20.8358165034108,21.0791818354363,7691070.8046295,0.0,1.0
1997-03-18,111.0,113.6,109.8,113.0,1106500,20.7796552729434,21.2663859369943,20.5550103510737,21.1540634760595,5910661.09551501,0.0,1.0
1997-03-19,110.0,111.8,109.0,110.8,1136100,20.5924511713853,20.9294185541898,20.4052470698273,20.7422144526318,6068777.28930377,0.0,1.0
1997-03-20,108.3,110.0,107.6,109.5,1130400,20.2742041987367,20.5924511713853,20.143161327646,20.4988491206063,6038329.23847281,0.0,1.0
1997-03-21,110.8,111.0,107.8,109.1,1777500,20.7422144526318,20.7796552729434,20.1806021479576,20.4239674799831,9494984.2722801,0.0,1.0
1997-03-24,114.3,114.4,110.4,110.6,1651100,21.3974288080849,21.4161492182407,20.6673328120086,20.7047736323202,8819785.39069577,0.0,1.0
1997-03-25,112.0,115.0,111.5,114.3,1425800,20.9668593745014,21.5284716791756,20.8732573237224,21.3974288080849,7616286.11837806,0.0,1.0
1997-03-26,109.8,111.8,109.0,110.6,1436400,20.5550103510737,20.9294185541898,20.4052470698273,20.7047736323202,7672908.809397,0.0,1.0
1997-03-27,107.4,111.1,107.0,109.9,1172100,20.1057205073344,20.7983756830992,20.0308388667112,20.5737307612295,6261080.76823602,0.0,1.0
1997-03-31,106.0,108.4,105.9,107.0,1330200,19.8436347651531,20.2929246088925,19.8249143549973,20.0308388667112,7105613.54654686,0.0,1.0
1997-04-01,103.8,106.4,102.4,105.8,1701900,19.4317857417254,19.9185164057764,19.1696999995442,19.8061939448415,9091146.9665224,0.0,1.0
1997-04-02,103.0,105.6,102.9,103.0,1426300,19.282022460479,19.7687531245299,19.2633020503232,19.282022460479,7618957.00002989,0.0,1.0
1997-04-03,103.5,104.5,102.1,103.5,1083300,19.375624511258,19.5628286128161,19.1135387690767,19.375624511258,5786732.1868698,0.0,1.0
1997-04-04,104.5,105.4,103.3,103.5,1478800,19.5628286128161,19.7313123042183,19.3381836909464,19.375624511258,7899399.57347275,0.0,1.0
1997-04-07,103.1,104.6,102.3,104.3,1268300,19.3007428706348,19.5815490229719,19.1509795893884,19.5253877925045,6774958.39804943,0.0,1.0
1997-04-08,105.8,105.8,101.1,101.8,1653200,19.8061939448415,19.8061939448415,18.9263346675187,19.0573775386093,8831003.09363348,0.0,1.0
1997-04-09,104.4,106.4,103.5,105.9,1167900,19.5441082026603,19.9185164057764,19.375624511258,19.8249143549973,6238645.36236058,0.0,1.0
1997-04-10,102.4,104.5,102.0,103.8,1180900,19.1696999995442,19.5628286128161,19.0948183589209,19.4317857417254,6308088.28530834,0.0,1.0
1997-04-11,99.5,101.9,99.5,101.8,1653700,18.6268081050258,19.0760979487651,18.6268081050258,19.0573775386093,8833673.97528532,0.0,1.0
1997-04-14,100.3,100.9,99.5,99.75,1152500,18.7765713862723,18.8888938472071,18.6268081050258,18.6736091304153,6156382.207484,0.0,1.0
1997-04-15,101.5,102.8,100.3,101.0,1461600,19.0012163081419,19.2445816401674,18.7765713862723,18.9076142573629,7807521.24464958,0.0,1.0
1997-04-16,103.1,103.1,100.4,101.6,973300,19.3007428706348,19.3007428706348,18.7952917964281,19.0199367182977,5199138.22346567,0.0,1.0
1997-04-17,104.6,105.4,102.6,103.0,1154800,19.5815490229719,19.7313123042183,19.2071408198558,19.282022460479,6168668.26308245,0.0,1.0
1997-04-18,104.9,105.4,103.6,104.5,939700,19.6377102534393,19.7313123042183,19.3943449214138,19.5628286128161,5019654.97646223,0.0,1.0
1997-04-21,106.4,106.5,104.1,105.0,881100,19.9185164057764,19.9372368159322,19.4879469721928,19.6564306635951,4706627.64686694,0.0,1.0
1997-04-22,108.3,108.3,105.9,106.3,1056200,20.2742041987367,20.2742041987367,19.8249143549973,19.8997959956206,5641970.40134022,0.0,1.0
1997-04-23,106.0,108.4,105.8,107.4,1078800,19.8436347651531,20.2929246088925,19.8061939448415,20.1057205073344,5762694.25200327,0.0,1.0
1997-04-24,102.3,105.9,102.0,105.3,1829500,19.1509795893884,19.8249143549973,19.0948183589209,19.7125918940625,9772755.96407113,0.0,1.0
1997-04-25,103.4,103.4,101.1,102.4,1204500,19.3569041011022,19.3569041011022,18.9263346675187,19.1696999995442,6434153.89927506,0.0,1.0
1997-04-28,102.6,103.3,101.6,102.3,1010800,19.2071408198558,19.3381836909464,19.0199367182977,19.1509795893884,5399454.34735343,0.0,1.0
1997-04-29,107.0,107.1,103.4,104.5,1127300,20.0308388667112,20.049559276867,19.3569041011022,19.5628286128161,6021769.77223143,0.0,1.0
1997-04-30,106.1,107.9,105.9,107.1,1247600,19.8623551753089,20.1993225581134,19.8249143549973,20.049559276867,6664383.8976634,0.0,1.0
1997-05-01,103.3,105.4,102.1,104.9,1279500,19.3381836909464,19.7313123042183,19.1135387690767,19.6377102534393,6834786.14705058,0.0,1.0
1997-05-02,107.4,107.5,103.6,104.1,1188000,20.1057205073344,20.1244409174902,19.3943449214138,19.4879469721928,6346014.80476443,0.0,1.0
1997-05-05,108.0,108.4,106.4,107.4,1183500,20.2180429682692,20.2929246088925,19.9185164057764,20.1057205073344,6321976.86989791,0.0,1.0
1997-05-06,110.3,110.9,107.0,108.0,1556500,20.6486124018527,20.7609348627876,20.0308388667112,20.2180429682692,8314454.58216823,0.0,1.0
1997-05-07,107.0,110.0,107.0,109.8,1246300,20.0308388667112,20.5924511713853,20.0308388667112,20.5550103510737,6657439.60536861,0.0,1.0
1997-05-08,107.3,109.5,106.3,106.6,1041100,20.0870000971786,20.4988491206063,19.8997959956206,19.955957226088,5561309.77545476,0.0,1.0
1997-05-09,108.3,109.9,107.4,108.8,960800,20.2742041987367,20.5737307612295,20.1057205073344,20.3678062495157,5132366.18216974,0.0,1.0
1997-05-12,110.6,111.1,108.0,108.3,1222200,20.7047736323202,20.7983756830992,20.2180429682692,20.2742041987367,6528703.10975006,0.0,1.0
1997-05-13,108.1,110.6,107.6,108.8,1417000,20.3547019624066,20.8254397506214,20.2605544047637,20.4865085431067,7525420.92155936,0.63,1.0
1997-05-14,110.3,110.3,108.9,109.0,884600,20.7689512160356,20.7689512160356,20.5053380546353,20.5241675661639,4697944.49344489,0.0,1.0
1997-05-15,110.3,110.3,108.4,110.0,919300,20.7689512160356,20.7689512160356,20.4111904969924,20.7124626814498,4882229.6776214,0.0,1.0
1997-05-16,108.3,110.3,107.6,109.9,1437700,20.3923609854638,20.7689512160356,20.2605544047637,20.6936331699212,7635354.73459836,0.0,1.0
1997-05-19,109.0,109.3,106.6,108.0,751000,20.5241675661639,20.5806561007497,20.0722592894777,20.335872450878,3988419.98030422,0.0,1.0
1997-05-20,110.9,111.6,107.5,108.4,1472800,20.8819282852072,21.0137348659073,20.2417248932351,20.4111904969924,7821764.2436645,0.0,1.0
1997-05-21,110.0,111.8,108.5,110.6,1183900,20.7124626814498,21.0513938889645,20.430020008521,20.8254397506214,6287470.59212007,0.0,1.0
1997-05-22,108.9,110.6,108.6,110.4,747100,20.5053380546353,20.8254397506214,20.4488495200496,20.7877807275642,3967707.81263021,0.0,1.0
1997-05-23,109.8,109.9,108.9,109.0,560800,20.6748036583927,20.6936331699212,20.5053380546353,20.5241675661639,2978303.4952791,0.0,1.0
1997-05-27,111.8,112.0,109.4,109.5,956100,21.0513938889645,21.0890529120216,20.5994856122783,20.6183151238069,5077667.56746852,0.0,1.0
1997-05-28,109.4,110.5,108.0,109.8,1078400,20.5994856122783,20.8066102390928,20.335872450878,20.6748036583927,5727179.90247679,0.0,1.0
1997-05-29,108.5,109.4,108.0,108.4,779500,20.430020008521,20.5994856122783,20.335872450878,20.4111904969924,4139778.12869126,0.0,1.0
1997-05-30,108.6,108.9,107.0,107.0,933700,20.4488495200496,20.5053380546353,20.1475773355921,20.1475773355921,4958705.37364852,0.0,1.0
1997-06-02,107.9,109.3,107.4,109.3,1144700,20.3170429393494,20.5806561007497,20.2228953817065,20.5806561007497,6079286.75293508,0.0,1.0
1997-06-03,108.1,109.4,107.4,107.8,1177200,20.3547019624066,20.5994856122783,20.2228953817065,20.2982134278208,6251888.15021854,0.0,1.0
1997-06-04,107.8,108.5,106.9,108.5,1069600,20.2982134278208,20.430020008521,20.1287478240635,20.430020008521,5680444.75490466,0.0,1.0
1997-06-05,108.4,108.5,107.4,107.9,1022600,20.4111904969924,20.430020008521,20.2228953817065,20.3170429393494,5430836.58037162,0.0,1.0
1997-06-06,110.8,111.0,107.9,108.6,1232800,20.8630987736786,20.9007577967357,20.3170429393494,20.4488495200496,6547169.30987887,0.0,1.0
1997-06-09,111.0,112.4,110.3,110.6,1080600,20.9007577967357,21.164370958136,20.7689512160356,20.8254397506214,5738863.68936984,0.0,1.0
1997-06-10,111.1,112.3,110.3,111.9,1204900,20.9195873082643,21.1455414466074,20.7689512160356,21.0702234004931,6398997.64882631,0.0,1.0
1997-06-11,113.9,113.9,110.9,111.1,1661400,21.4468136310649,21.4468136310649,20.8819282852072,20.9195873082643,8823383.42913105,0.0,1.0
1997-06-12,115.6,115.9,113.3,113.9,1699700,21.7669153270509,21.8234038616367,21.3338365618933,21.4468136310649,9026787.53731436,0.0,1.0
1997-06-13,58.88,62.38,58.25,62.0,8082800,22.1736327760685,23.4916985830698,21.9363809308082,23.3485942954525,21463116.5225053,0.0,2.0
1997-06-16,59.75,60.38,59.0,59.13,3549800,22.501266276666,22.7385181219262,22.2188236037371,22.2677803337114,9426160.61656717,0.0,1.0
1997-06-17,59.75,60.88,58.88,59.63,2937000,22.501266276666,22.9268132372121,22.1736327760685,22.4560754489973,7798927.75110084,0.0,1.0
1997-06-18,59.5,60.13,59.0,59.5,1954100,22.407118719023,22.6443705642832,22.2188236037371,22.407118719023,5188929.08356356,0.0,1.0
1997-06-19,61.13,61.25,60.0,60.88,2247300,23.0209607948551,23.0661516225237,22.5954138343089,22.9268132372121,5967494.15561761,0.0,1.0
1997-06-20,60.88,61.38,60.5,61.0,3406900,22.9268132372121,23.115108352498,22.7837089495948,22.9720040648807,9046703.08315476,0.0,1.0
1997-06-23,59.13,61.13,59.0,60.63,1664800,22.2677803337114,23.0209607948551,22.2188236037371,22.8326656795692,4420720.09534652,0.0,1.0
1997-06-24,61.5,61.88,59.75,60.5,2431400,23.1602991801666,23.3034034677839,22.501266276666,22.7837089495948,6456354.42084666,0.0,1.0
1997-06-25,61.5,62.38,59.63,61.5,2215800,23.1602991801666,23.4916985830698,22.4560754489973,23.1602991801666,5883848.86308795,0.0,1.0
1997-06-26,61.13,62.25,60.13,60.63,2828800,23.0209607948551,23.4427418530955,22.6443705642832,22.8326656795692,7511612.80977667,0.0,1.0
1997-06-27,61.13,62.88,60.75,62.0,2623400,23.0209607948551,23.6799936983557,22.8778565072378,23.3485942954525,6966192.3943609,0.0,1.0
1997-06-30,62.88,62.88,60.75,61.75,2284100,23.6799936983557,23.6799936983557,22.8778565072378,23.2544467378096,6065213.1005412,0.0,1.0
1997-07-01,62.75,62.75,62.0,62.63,1868500,23.6310369683814,23.6310369683814,23.3485942954525,23.5858461407128,4961626.32037179,0.0,1.0
1997-07-02,62.5,62.75,61.0,62.13,2153600,23.5368894107384,23.6310369683814,22.9720040648807,23.3975510254269,5718682.60291823,0.0,1.0
1997-07-03,63.38,63.5,61.5,63.13,1767500,23.8682888136416,23.9134796413103,23.1602991801666,23.7741412559987,4693430.30305441,0.0,1.0
1997-07-07,62.75,64.75,62.5,63.5,1872400,23.6310369683814,24.384217429525,23.5368894107384,23.9134796413103,4971982.4042088,0.0,1.0
1997-07-08,65.13,65.25,63.5,63.5,2718600,24.5273217171423,24.5725125448109,23.9134796413103,23.9134796413103,7218987.0562284,0.0,1.0
1997-07-09,63.5,66.0,63.25,65.5,3377800,23.9134796413103,24.8549552177398,23.8193320836673,24.6666601024539,8969430.76529399,0.0,1.0
1997-07-10,63.63,64.0,63.0,63.63,1958700,23.9624363712846,24.1017747565962,23.7251845260244,23.9624363712846,5201143.95167901,0.0,1.0
1997-07-11,63.63,63.88,63.38,63.38,1781700,23.9624363712846,24.0565839289276,23.8682888136416,23.8682888136416,4731137.06984556,0.0,1.0
1997-07-14,63.13,63.88,62.25,63.25,2850400,23.7741412559987,24.0565839289276,23.4427418530955,23.8193320836673,7568969.58179703,0.0,1.0
1997-07-15,61.38,62.38,61.13,62.38,3406600,23.115108352498,23.4916985830698,23.0209607948551,23.4916985830698,9045906.46132115,0.0,1.0
1997-07-16,62.0,62.38,61.38,61.63,3230200,23.3485942954525,23.4916985830698,23.115108352498,23.209255910141,8577492.82315493,0.0,1.0
1997-07-17,64.88,65.0,63.0,63.25,3111700,24.4331741594994,24.478364987168,23.7251845260244,23.8193320836673,8262827.19887658,0.0,1.0
1997-07-18,62.25,65.25,61.75,64.5,3369000,23.4427418530955,24.5725125448109,23.2544467378096,24.2900698718821,8946063.19150793,0.0,1.0
1997-07-21,62.63,63.75,61.5,62.13,1750000,23.5858461407128,24.0076271989532,23.1602991801666,23.3975510254269,4646960.69609346,0.0,1.0
1997-07-22,66.5,66.63,62.63,63.5,3106000,25.0432503330257,25.092207063,23.5858461407128,23.9134796413103,8247691.38403789,0.0,1.0
1997-07-23,66.88,68.0,66.5,67.5,4748800,25.186354620643,25.6081356788834,25.0432503330257,25.4198405635975,12609992.5449192,0.0,1.0
1997-07-24,67.13,67.94,66.13,67.75,2285400,25.2805021782859,25.5855402650491,24.9039119477141,25.5139881212405,6068665.12848687,0.0,1.0
1997-07-25,67.0,67.75,66.5,67.25,1788600,25.2315454483116,25.5139881212405,25.0432503330257,25.3256930059546,4749459.37201873,0.0,1.0
1997-07-28,67.38,67.63,66.63,66.63,1491800,25.3746497359289,25.4687972935719,25.092207063,25.092207063,3961334.83796127,0.0,1.0
1997-07-29,67.63,67.63,66.5,67.0,2419000,25.4687972935719,25.4687972935719,25.0432503330257,25.2315454483116,6423427.38505718,0.0,1.0
1997-07-30,67.25,68.25,66.5,67.0,1840400,25.3256930059546,25.7022832365264,25.0432503330257,25.2315454483116,4887009.40862308,0.0,1.0
1997-07-31,67.06,68.31,66.44,67.94,1938900,25.2541408621459,25.7248786503607,25.0206549191914,25.5855402650491,5148566.91066036,0.0,1.0
1997-08-01,66.88,67.56,65.75,67.0,2141000,25.186354620643,25.4424359774318,24.7608076600968,25.2315454483116,5685224.48590634,0.0,1.0
1997-08-04,67.13,68.13,66.13,66.25,2014500,25.2805021782859,25.6570924088578,24.9039119477141,24.9491027753828,5349315.6127316,0.0,1.0
1997-08-05,68.25,69.0,66.5,68.88,3468700,25.7022832365264,25.9847259094552,25.0432503330257,25.9395350817866,9210807.18087965,0.0,1.0
1997-08-06,68.75,69.75,67.88,68.25,2331800,25.8905783518123,26.2671685823841,25.5629448512148,25.7022832365264,6191875.97208613,0.0,1.0
1997-08-07,69.0,69.63,68.38,68.63,2731300,25.9847259094552,26.2219777547155,25.7512399665007,25.8453875241437,7252710.71385149,0.0,1.0
1997-08-08,67.5,68.63,67.0,68.25,2679000,25.4198405635975,25.8453875241437,25.2315454483116,25.7022832365264,7113832.97419108,0.0,1.0
1997-08-11,67.88,68.0,65.75,67.0,2521800,25.5629448512148,25.6081356788834,24.7608076600968,25.2315454483116,6696403.13337629,0.0,1.0
1997-08-12,66.88,68.0,66.38,68.0,1951100,25.186354620643,25.6081356788834,24.9980595053571,25.6081356788834,5180962.8652274,0.0,1.0
1997-08-13,64.75,67.13,64.38,66.5,2446400,24.5028433521552,25.4034884050992,24.3628271044286,25.1650823616729,6464735.44818492,0.315,1.0
1997-08-14,63.25,65.38,62.63,65.0,2883900,23.9352099154257,24.7412493955815,23.7005880949108,24.5974489249434,7620851.27494299,0.0,1.0
1997-08-15,61.75,64.0,61.75,62.0,2638400,23.3675764786962,24.2190266337904,23.3675764786962,23.4621820514845,6972105.13672791,0.0,1.0
1997-08-18,63.75,63.88,61.88,62.5,2857400,24.1244210610022,24.1736159588521,23.4167713765461,23.651393197061,7550823.68772221,0.0,1.0
1997-08-19,65.25,65.38,64.0,64.63,3033400,24.6920544977316,24.7412493955815,24.2190266337904,24.4574326772168,8015912.56888661,0.0,1.0
1997-08-20,67.0,67.38,65.0,65.25,1967800,25.3542935072493,25.4980939778875,24.5974489249434,24.6920544977316,5200010.79747316,0.0,1.0
1997-08-21,66.0,67.25,65.13,67.13,1672100,24.9758712160964,25.4488990800376,24.6466438227933,25.4034884050992,4418608.62610776,0.0,1.0
1997-08-22,65.63,65.88,63.13,64.13,3034500,24.8358549683698,24.930460541158,23.8897992404873,24.2682215316403,8018819.37439387,0.0,1.0
1997-08-25,65.5,66.13,65.0,65.63,1590500,24.7866600705199,25.0250661139463,24.5974489249434,24.8358549683698,4202976.508477,0.0,1.0
1997-08-26,65.13,66.25,64.38,64.63,1453000,24.6466438227933,25.0704767888846,24.3628271044286,24.4574326772168,3839625.82006732,0.0,1.0
1997-08-27,64.38,65.25,63.5,64.88,1988700,24.3628271044286,24.6920544977316,24.0298154882139,24.552038250005,5255240.10211141,0.0,1.0
1997-08-28,63.25,64.75,62.63,64.25,1800500,23.9352099154257,24.5028433521552,23.7005880949108,24.3136322065787,4757912.10532087,0.0,1.0
1997-08-29,62.38,63.0,61.38,62.5,1885400,23.6059825221226,23.8406043426374,23.2275602309696,23.651393197061,4982264.63947346,0.0,1.0
1997-09-02,64.88,64.88,62.63,63.5,3430000,24.552038250005,24.552038250005,23.7005880949108,24.0298154882139,9063948.08178318,0.0,1.0
1997-09-03,63.75,64.38,63.5,63.75,3193300,24.1244210610022,24.3628271044286,24.0298154882139,24.1244210610022,8438456.38762628,0.0,1.0
1997-09-04,63.38,64.63,62.25,63.88,2846800,23.9844048132756,24.4574326772168,23.5567876242727,24.1736159588521,7522812.6528339,0.0,1.0
1997-09-05,62.0,63.88,61.75,63.38,3061700,23.4621820514845,24.1736159588521,23.3675764786962,23.9844048132756,8090696.74693745,0.0,1.0
1997-09-08,62.13,63.13,62.0,62.63,1931000,23.5113769493344,23.8897992404873,23.4621820514845,23.7005880949108,5102764.94050241,0.0,1.0
1997-09-09,63.88,64.13,62.25,62.25,2171000,24.1736159588521,24.2682215316403,23.5567876242727,23.5567876242727,5736977.05118111,0.0,1.0
1997-09-10,63.13,64.25,62.75,62.75,1596000,23.8897992404873,24.3136322065787,23.7459987698492,23.7459987698492,4217510.5360134,0.0,1.0
1997-09-11,62.75,63.0,62.0,62.5,2237000,23.7459987698492,23.8406043426374,23.4621820514845,23.651393197061,5911385.38161776,0.0,1.0
1997-09-12,62.88,63.0,61.63,62.75,2224500,23.7951936676991,23.8406043426374,23.3221658037579,23.7459987698492,5878353.50085325,0.0,1.0
1997-09-15,62.13,63.25,62.0,63.0,2160500,23.5113769493344,23.9352099154257,23.4621820514845,23.8406043426374,5709230.27133892,0.0,1.0
1997-09-16,62.38,62.63,61.5,62.13,3185500,23.6059825221226,23.7005880949108,23.272970905908,23.5113769493344,8417844.49402923,0.0,1.0
1997-09-17,63.75,64.25,62.5,62.5,2924300,24.1244210610022,24.3136322065787,23.651393197061,23.651393197061,7727610.3135739,0.0,1.0
1997-09-18,64.25,65.0,64.0,64.25,1840900,24.3136322065787,24.5974489249434,24.2190266337904,24.3136322065787,4864671.14395178,0.0,1.0
1997-09-19,62.88,64.0,62.5,63.75,3836200,23.7951936676991,24.2190266337904,23.651393197061,24.1244210610022,10137352.0791069,0.0,1.0
1997-09-22,62.88,64.13,62.5,63.38,2726700,23.7951936676991,24.2682215316403,23.651393197061,23.9844048132756,7205442.34244844,0.0,1.0
1997-09-23,63.0,64.25,62.38,64.0,2134400,23.8406043426374,24.3136322065787,23.6059825221226,24.2190266337904,5640259.70430263,0.0,1.0
1997-09-24,62.75,63.88,62.5,62.88,2375300,23.7459987698492,24.1736159588521,23.651393197061,23.7951936676991,6276850.11039637,0.0,1.0
1997-09-25,62.5,63.13,62.13,62.5,1580300,23.651393197061,23.8897992404873,23.5113769493344,23.651393197061,4176022.49377315,0.0,1.0
1997-09-26,63.13,63.38,62.75,63.0,1435700,23.8897992404873,23.9844048132756,23.7459987698492,23.8406043426374,3793909.69708924,0.0,1.0
1997-09-29,62.5,62.63,62.13,62.13,1759500,23.651393197061,23.7005880949108,23.5113769493344,23.5113769493344,4649567.53641325,0.0,1.0
1997-09-30,61.63,62.5,61.5,62.38,1828300,23.3221658037579,23.651393197061,23.272970905908,23.6059825221226,4831375.00814115,0.0,1.0
1997-10-01,62.13,62.25,61.5,61.75,2664700,23.5113769493344,23.5567876242727,23.272970905908,23.3675764786962,7041604.21385643,0.0,1.0
1997-10-02,62.25,62.75,61.88,62.75,1443600,23.5567876242727,23.7459987698492,23.4167713765461,23.7459987698492,3814785.84573241,0.0,1.0
1997-10-03,60.38,63.0,59.13,62.38,3899900,22.8491379398167,23.8406043426374,22.3761100758754,23.6059825221226,10305682.5434828,0.0,1.0
1997-10-06,60.25,60.88,59.88,60.75,3411700,22.7999430419668,23.0383490853931,22.6599267942402,22.9891541875432,9015589.4083439,0.0,1.0
1997-10-07,61.0,61.88,59.88,60.25,2989600,23.0837597603315,23.4167713765461,22.6599267942402,22.7999430419668,7900168.85868774,0.0,1.0
1997-10-08,61.13,62.25,60.75,61.88,3411100,23.1329546581814,23.5567876242727,22.9891541875432,23.4167713765461,9014003.87806721,0.0,1.0
1997-10-09,60.63,61.38,60.5,60.88,3113900,22.9437435126049,23.2275602309696,22.894548614755,23.0383490853931,8228637.88101008,0.0,1.0
1997-10-10,61.63,61.75,60.63,60.88,1640900,23.3221658037579,23.3675764786962,22.9437435126049,23.0383490853931,4336161.05171952,0.0,1.0
1997-10-13,60.75,62.0,60.63,61.63,1256800,22.9891541875432,23.4621820514845,22.9437435126049,23.3221658037579,3321157.41958749,0.0,1.0
1997-10-14,58.13,59.25,57.5,58.88,6393400,21.9976877847225,22.4215207508138,21.7592817412961,22.2815045030872,16894882.1183884,0.0,1.0
1997-10-15,58.38,58.88,58.0,58.13,3780500,22.0922933575107,22.2815045030872,21.9484928868726,21.9976877847225,9990162.01842019,0.0,1.0
1997-10-16,58.0,59.63,57.75,58.88,3556100,21.9484928868726,22.5653212214519,21.8538873140843,22.2815045030872,9397173.69493558,0.0,1.0
1997-10-17,57.63,58.25,56.63,57.63,2913900,21.808476639146,22.0430984596608,21.430054347993,21.808476639146,7700127.78877782,0.0,1.0
1997-10-20,56.5,57.88,55.88,56.88,2952300,21.3808594501431,21.9030822119342,21.1462376296283,21.5246599207812,7801601.72648642,0.0,1.0
1997-10-21,58.25,58.25,56.5,57.0,3115000,22.0430984596608,22.0430984596608,21.3808594501431,21.5700705957196,8231544.68651737,0.0,1.0
1997-10-22,59.63,60.25,56.63,58.13,4922800,22.5653212214519,22.7999430419668,21.430054347993,21.9976877847225,13008747.4102047,0.0,1.0
1997-10-23,60.13,60.13,58.0,58.75,4545600,22.7545323670284,22.7545323670284,21.9484928868726,22.2323096052373,12011977.3762547,0.0,1.0
1997-10-24,58.13,60.75,57.63,60.13,3410200,21.9976877847225,22.9891541875432,21.808476639146,22.7545323670284,9011625.58265215,0.0,1.0
1997-10-27,53.5,58.63,53.25,57.75,3710000,20.2455925766842,22.1868989302989,20.1509870038959,21.8538873140843,9803862.21090831,0.0,1.0
1997-10-28,56.13,56.25,50.25,50.88,8152800,21.2408432024165,21.2862538773549,19.015720130437,19.2541261738634,21544185.3997556,0.0,1.0
1997-10-29,56.75,58.0,55.63,56.13,4417800,21.4754650229313,21.9484928868726,21.05163205684,21.2408432024165,11674259.4273183,0.0,1.0
1997-10-30,56.25,57.0,54.88,55.75,3546400,21.2862538773549,21.5700705957196,20.7678153384753,21.0970427317784,9371540.95546232,0.0,1.0
1997-10-31,56.88,57.38,55.13,56.75,2955900,21.5246599207812,21.7138710663577,20.8624209112635,21.4754650229313,7811114.90814662,0.0,1.0
1997-11-03,59.88,59.88,57.25,57.63,4108200,22.6599267942402,22.6599267942402,21.6646761685078,21.808476639146,10856125.8045427,0.0,1.0
1997-11-04,58.0,59.13,57.13,58.75,3346300,21.9484928868726,22.3761100758754,21.6192654935695,22.2323096052373,8842766.60818395,0.0,1.0
1997-11-05,58.0,59.0,57.88,58.25,2862400,21.9484928868726,22.3269151780255,21.9030822119342,22.0430984596608,7564036.44002801,0.0,1.0
1997-11-06,58.63,58.94,57.56,57.94,2755800,22.1868989302989,22.3042098405564,21.7819870787653,21.9257875494034,7282340.56086825,0.0,1.0
1997-11-07,58.13,58.31,57.13,57.88,3770500,21.9976877847225,22.06580379713,21.6192654935695,21.9030822119342,9963736.51380856,0.0,1.0
1997-11-10,58.5,58.88,57.06,58.69,2530400,22.1377040324491,22.2815045030872,21.5927759331888,22.2096042677681,6686709.68692247,0.0,1.0
1997-11-11,60.5,60.5,59.0,59.0,4013400,22.894548614755,22.894548614755,22.3269151780255,22.3269151780255,10605612.0208247,0.0,1.0
1997-11-12,59.0,60.38,58.06,59.81,3442600,22.4461181997387,22.9711291000038,22.0885020792683,22.7542767716335,9048932.12236424,0.315,1.0
1997-11-13,57.0,59.31,56.25,59.0,3674800,21.6852328370357,22.5640554309577,21.3999008260221,22.4461181997387,9659273.7359159,0.0,1.0
1997-11-14,57.5,57.88,55.31,56.88,3245600,21.8754541777115,22.020022396625,21.0422847055517,21.6395797152735,8531114.30208136,0.0,1.0
1997-11-17,59.0,59.0,57.06,58.13,3040200,22.4461181997387,22.4461181997387,21.7080593979168,22.1151330669629,7991216.94022301,0.0,1.0
1997-11-18,60.44,61.31,60.13,61.31,5330000,22.9939556608849,23.3249407936607,22.8760184296659,23.3249407936607,14009994.8330335,0.0,1.0
1997-11-19,60.13,60.56,59.31,60.19,2224300,22.8760184296659,23.0396087826471,22.5640554309577,22.898844990547,5846610.03885864,0.0,1.0
1997-11-20,61.25,61.94,60.13,60.13,2391900,23.3021142327796,23.5646196829122,22.8760184296659,22.8760184296659,6287149.4636272,0.0,1.0
1997-11-21,62.5,62.5,61.31,61.63,2536900,23.777667584469,23.777667584469,23.3249407936607,23.4466824516932,6668284.40749021,0.0,1.0
1997-11-24,60.88,62.44,60.44,62.44,1577600,23.1613504406796,23.7548410235879,22.9939556608849,23.7548410235879,4146748.18922959,0.0,1.0
1997-11-25,61.0,61.69,59.94,60.88,1450900,23.2070035624417,23.4695090125743,22.8037343202091,23.1613504406796,3813715.10379895,0.0,1.0
1997-11-26,60.75,62.44,60.63,61.63,1366300,23.1118928921039,23.7548410235879,23.0662397703417,23.4466824516932,3591342.57793128,0.0,1.0
1997-11-28,60.56,61.13,60.56,60.94,516200,23.0396087826471,23.2564611110174,23.0396087826471,23.1841770015606,1356840.40015233,0.0,1.0
1997-12-01,61.5,62.81,60.81,60.94,1781500,23.3972249031175,23.895604815688,23.134719452985,23.1841770015606,4682702.77580662,0.0,1.0
1997-12-02,62.19,63.0,61.13,61.5,1602200,23.65973035325,23.9678889251447,23.2564611110174,23.3972249031175,4211409.7038436,0.0,1.0
1997-12-03,63.13,63.25,61.88,62.75,1598300,24.0173464737204,24.0629995954826,23.5417931220311,23.8727782548069,4201158.48811211,0.0,1.0
1997-12-04,62.38,64.25,62.13,63.31,2053600,23.7320144627068,24.4434422768341,23.6369037923689,24.0858261563637,5397922.21184197,0.0,1.0
1997-12-05,64.44,64.69,62.5,62.5,1820800,24.5157263862909,24.6108370566288,23.777667584469,23.777667584469,4786003.48817777,0.0,1.0
1997-12-08,64.25,64.94,64.0,64.31,1561800,24.4434422768341,24.7059477269667,24.3483316064963,24.4662688377152,4105217.6229328,0.0,1.0
1997-12-09,64.06,64.94,63.63,63.88,1715200,24.3711581673773,24.7059477269667,24.2075678143962,24.3026784847341,4508432.10837133,0.0,1.0
1997-12-10,63.56,64.31,62.88,63.81,1973500,24.1809368267016,24.4662688377152,23.9222358033826,24.2760474970395,5187378.01181833,0.0,1.0
1997-12-11,62.44,63.06,61.63,62.81,2134700,23.7548410235879,23.9907154860258,23.4466824516932,23.895604815688,5611094.92871984,0.0,1.0
1997-12-12,60.94,63.13,60.56,63.0,2139300,23.1841770015606,24.0173464737204,23.0396087826471,23.9678889251447,5623186.1062493,0.0,1.0
1997-12-15,61.0,61.44,60.5,61.06,2421700,23.2070035624417,23.3743983422364,23.016782221766,23.2298301233228,6365479.26588319,0.0,1.0
1997-12-16,62.13,62.81,61.44,61.56,2152100,23.6369037923689,23.895604815688,23.3743983422364,23.4200514639986,5656831.12198341,0.0,1.0
1997-12-17,60.88,62.75,60.88,62.63,1850600,23.1613504406796,23.8727782548069,23.1613504406796,23.8271251330447,4864333.29043374,0.0,1.0
1997-12-18,58.25,61.38,58.25,61.38,4151100,22.1607861887251,23.3515717813553,22.1607861887251,23.3515717813553,10911236.3135845,0.0,1.0
1997-12-19,56.13,58.0,55.25,57.5,5495200,21.3542477042599,22.0656755183872,21.0194581446706,21.8754541777115,14444225.817352,0.0,1.0
1997-12-22,57.19,57.38,56.63,56.63,3070300,21.7575169464925,21.8298010559493,21.5444690449357,21.5444690449357,8070335.29753526,0.0,1.0
1997-12-23,57.13,58.94,57.06,57.63,2473100,21.7346903856114,22.4232916388576,21.7080593979168,21.9249117262872,6500585.03219049,0.0,1.0
1997-12-24,58.25,58.44,57.5,57.81,1304200,22.1607861887251,22.2330702981819,21.8754541777115,21.9933914089304,3428111.68128374,0.0,1.0
1997-12-26,57.88,58.81,57.69,58.0,787900,22.020022396625,22.3738340902819,21.9477382871683,22.0656755183872,2071008.429446,0.0,1.0
1997-12-29,58.81,59.5,58.19,58.31,1526800,22.3738340902819,22.6363395404145,22.137959627844,22.1836127496062,4013219.53303484,0.0,1.0
1997-12-30,59.88,60.25,59.06,59.69,1759200,22.7809077593281,22.9216715514281,22.4689447606198,22.7086236498713,4624086.84995733,0.0,1.0
1997-12-31,60.06,60.5,59.75,60.0,1572900,22.8493874419713,23.016782221766,22.7314502107524,22.8265608810902,4134394.16001473,0.0,1.0
1998-01-02,60.75,61.5,60.25,61.5,2075400,23.1118928921039,23.3972249031175,22.9216715514281,23.3972249031175,5455223.87926413,0.0,1.0
1998-01-05,60.38,61.88,59.25,61.88,3214500,22.9711291000038,23.5417931220311,22.5412288700766,23.5417931220311,8449367.42791489,0.0,1.0
1998-01-06,59.0,60.38,58.31,60.38,2756100,22.4461181997387,22.9711291000038,22.1836127496062,22.9711291000038,7244455.30193693,0.0,1.0
1998-01-07,57.44,58.0,56.75,57.94,4278300,21.8526276168304,22.0656755183872,21.5901221666978,22.0428489575061,11245583.6574423,0.0,1.0
1998-01-08,57.0,58.31,56.13,57.38,3254000,21.6852328370357,22.1836127496062,21.3542477042599,21.8298010559493,8553193.84365689,0.0,1.0
1998-01-09,54.38,56.81,53.31,56.56,4615300,20.6884730118948,21.6129487275789,20.2813993428487,21.5178380572411,12131393.837317,0.0,1.0
1998-01-12,54.63,55.69,52.63,53.06,3157700,20.7835836822327,21.1868529244653,20.0226983195297,20.1862886725108,8300067.67059474,0.0,1.0
1998-01-13,54.44,54.88,53.69,54.75,4385100,20.7112995727759,20.8786943525705,20.4259675617622,20.8292368039948,11526309.2574738,0.0,1.0
1998-01-14,55.5,56.0,54.75,54.88,3580500,21.1145688150085,21.3047901556842,20.8292368039948,20.8786943525705,9411404.5965622,0.0,1.0
1998-01-15,54.31,55.75,54.25,55.56,2535300,20.6618420242002,21.2096794853463,20.6390154633191,21.1373953758896,6664078.78052344,0.0,1.0
1998-01-16,55.19,55.88,54.88,55.38,2810000,20.9966315837895,21.259137033922,20.8786943525705,21.0689156932463,7386132.36037979,0.0,1.0
1998-01-20,56.5,56.81,55.81,56.06,2360600,21.49501149636,21.6129487275789,21.2325060462274,21.3276167165653,6204876.88608986,0.0,1.0
1998-01-21,56.25,56.31,55.19,56.0,2554300,21.3999008260221,21.4227273869032,20.9966315837895,21.3047901556842,6714020.60075377,0.0,1.0
1998-01-22,55.94,56.44,55.5,56.31,2677200,21.2819635948031,21.4721849354789,21.1145688150085,21.4227273869032,7037065.32213836,0.0,1.0
1998-01-23,56.0,56.44,55.31,56.13,1992000,21.3047901556842,21.4721849354789,21.0422847055517,21.3542477042599,5236005.57362155,0.0,1.0
1998-01-26,57.88,57.88,56.44,56.56,2170200,22.020022396625,22.020022396625,21.4721849354789,21.5178380572411,5704407.27704493,0.0,1.0
1998-01-27,56.0,57.69,55.94,57.19,2822700,21.3047901556842,21.9477382871683,21.2819635948031,21.7575169464925,7419514.52442849,0.0,1.0
1998-01-28,57.88,57.88,56.19,56.19,2594400,22.020022396625,22.020022396625,21.377074265141,21.377074265141,6819424.12660832,0.0,1.0
1998-01-29,57.88,58.13,57.25,57.75,3190400,22.020022396625,22.1151330669629,21.7803435073736,21.9705648480494,8386020.17172802,0.0,1.0
1998-01-30,56.63,57.5,56.25,57.44,2220200,21.5444690449357,21.8754541777115,21.3999008260221,21.8526276168304,5835833.11975629,0.0,1.0
1998-02-02,59.25,59.75,57.81,57.94,3267900,22.5412288700766,22.7314502107524,21.9933914089304,22.0428489575061,8589730.22793065,0.0,1.0
1998-02-03,59.94,60.25,58.81,59.25,2909200,22.8037343202091,22.9216715514281,22.3738340902819,22.5412288700766,7646881.23231919,0.0,1.0
1998-02-04,59.56,59.88,58.88,59.31,2259100,22.6591661012956,22.7809077593281,22.4004650779766,22.5640554309577,5938082.42538575,0.0,1.0
1998-02-05,59.88,60.13,59.0,59.56,2310500,22.7809077593281,22.8760184296659,22.4461181997387,22.6591661012956,6073188.19169305,0.0,1.0
1998-02-06,60.75,60.81,59.94,60.0,2283100,23.1118928921039,23.134719452985,22.8037343202091,22.8265608810902,6001166.82988721,0.0,1.0
1998-02-09,60.69,60.94,60.25,60.81,1897600,23.0890663312228,23.1841770015606,22.9216715514281,23.134719452985,4987873.58258245,0.0,1.0
1998-02-10,62.63,62.69,60.63,61.0,3254300,23.8271251330447,23.8499516939258,23.0662397703417,23.2070035624417,8553982.39871315,0.0,1.0
1998-02-11,62.31,63.38,61.44,61.63,3182500,23.8252229196379,24.2343544960143,23.4925645351076,23.5652140673614,8323178.15740353,0.315,1.0
1998-02-12,62.31,62.5,61.38,62.31,3154300,23.8252229196379,23.8978724518917,23.4696225775538,23.8252229196379,8249426.82227744,0.0,1.0
1998-02-13,61.75,61.94,61.06,61.06,1522400,23.611097982469,23.6837475147227,23.3472654706001,23.3472654706001,3981525.97858008,0.0,1.0
1998-02-17,61.25,62.38,60.75,62.38,2412600,23.4199150028539,23.8519885367841,23.2287320232387,23.8519885367841,6309662.09663839,0.0,1.0
1998-02-18,60.75,61.19,60.5,60.56,2223000,23.2287320232387,23.3969730453,23.1331405334312,23.156082490985,5813802.05621619,0.0,1.0
1998-02-19,59.94,60.75,59.5,60.69,2263400,22.9190155962622,23.2287320232387,22.7507745742009,23.2057900656849,5919459.99731881,0.0,1.0
1998-02-20,59.75,59.94,59.13,59.94,2479500,22.8463660640085,22.9190155962622,22.6092991692857,22.9190155962622,6484625.37039496,0.0,1.0
1998-02-23,59.38,59.81,59.06,59.81,1907400,22.7048906590933,22.8693080215623,22.5825335521396,22.8693080215623,4988414.77374122,0.0,1.0
1998-02-24,58.63,59.25,58.38,59.06,2283600,22.4181161896706,22.6551830843933,22.322524699863,22.5825335521396,5972288.96787011,0.0,1.0
1998-02-25,59.81,60.06,58.88,59.0,2009300,22.8693080215623,22.9648995113698,22.5137076794781,22.5595915945858,5254913.39251244,0.0,1.0
1998-02-26,61.69,61.75,59.75,60.06,1808800,23.5881560249152,23.611097982469,22.8463660640085,22.9648995113698,4730546.6303571,0.0,1.0
1998-02-27,61.31,62.5,61.0,61.31,2568800,23.4428569604077,23.8978724518917,23.3243235130463,23.4428569604077,6718171.26496092,0.0,1.0
1998-03-02,62.56,62.69,61.25,61.25,2001800,23.9208144094455,23.9705219841454,23.4199150028539,23.4199150028539,5235298.6757236,0.0,1.0
1998-03-03,62.81,63.44,62.31,62.56,2270400,24.0164058992531,24.2572964535681,23.8252229196379,23.9208144094455,5937767.06632173,0.0,1.0
1998-03-04,62.19,62.69,61.81,62.5,1639300,23.7793390045303,23.9705219841454,23.6340399400228,23.8978724518917,4287254.03092901,0.0,1.0
1998-03-05,61.44,62.25,61.06,61.25,1562600,23.4925645351076,23.8022809620841,23.3472654706001,23.4199150028539,4086660.86056834,0.0,1.0
1998-03-06,63.0,63.31,61.56,62.06,1608300,24.0890554315068,24.2075888788682,23.5384484502152,23.7296314298304,4206179.86820175,0.0,1.0
1998-03-09,63.69,63.75,62.5,63.38,1846500,24.3528879433757,24.3758299009295,23.8978724518917,24.2343544960143,4829143.27341574,0.0,1.0
1998-03-10,63.94,64.06,62.88,63.88,1854800,24.4484794331833,24.4943633482909,24.0431715163992,24.4255374756295,4850850.22666206,0.0,1.0
1998-03-11,63.69,64.25,62.88,63.94,1702500,24.3528879433757,24.5670128805447,24.0431715163992,24.4484794331833,4452540.71106975,0.0,1.0
1998-03-12,63.06,63.44,62.5,63.44,1334100,24.1119973890606,24.2572964535681,23.8978724518917,24.2572964535681,3489065.82240127,0.0,1.0
1998-03-13,62.81,63.44,62.44,63.38,1808800,24.0164058992531,24.2572964535681,23.8749304943379,24.2343544960143,4730546.6303571,0.0,1.0
1998-03-16,64.13,64.44,62.63,62.69,2286300,24.521128965437,24.6396624127984,23.9475800265916,23.9705219841454,5979350.26591411,0.0,1.0
1998-03-17,66.13,66.13,64.13,64.25,3771200,25.2858608838976,25.2858608838976,24.521128965437,24.5670128805447,9862802.66054991,0.0,1.0
1998-03-18,66.81,67.13,65.38,65.38,2905300,25.5458697361741,25.6682268431278,24.9990864144749,24.9990864144749,7598218.2248875,0.0,1.0
1998-03-19,68.63,68.63,67.31,67.94,3113400,26.2417757819732,26.2417757819732,25.7370527157893,25.9779432701043,8142461.23338888,0.0,1.0
1998-03-20,70.13,70.13,67.63,68.75,4116700,26.8153247208186,26.8153247208186,25.859409822743,26.2876596970809,10766387.2806231,0.0,1.0
1998-03-23,68.75,69.94,68.44,69.44,3090100,26.2876596970809,26.7426751885649,26.1691262497195,26.5514922089497,8081524.84656482,0.0,1.0
1998-03-24,69.81,70.44,68.69,69.13,2457400,26.6929676138649,26.93385816818,26.264717739527,26.4329587615884,6426827.33825716,0.0,1.0
1998-03-25,69.06,70.13,68.63,70.0,2134600,26.4061931444422,26.8153247208186,26.2417757819732,26.7656171461187,5582609.92766491,0.0,1.0
1998-03-26,69.06,69.94,67.56,68.0,2371400,26.4061931444422,26.7426751885649,25.8326442055968,26.0008852276582,6201911.91907831,0.0,1.0
1998-03-27,69.0,69.69,68.19,69.25,1960800,26.3832511868884,26.6470836987573,26.0735347599119,26.478842676696,5128071.55727787,0.0,1.0
1998-03-30,68.75,69.06,68.13,68.56,1610400,26.2876596970809,26.4061931444422,26.0505928023581,26.2150101648271,4211671.98890262,0.0,1.0
1998-03-31,68.0,69.69,68.0,68.63,1987500,26.0008852276582,26.6470836987573,26.0008852276582,26.2417757819732,5197899.94904617,0.0,1.0
1998-04-01,67.81,69.0,67.13,68.0,2317000,25.9282356954044,26.3832511868884,25.6682268431278,26.0008852276582,6059639.83996982,0.0,1.0
1998-04-02,68.75,69.38,67.94,67.94,2588500,26.2876596970809,26.5285502513959,25.9779432701043,25.9779432701043,6769692.5877263,0.0,1.0
1998-04-03,68.94,71.19,68.19,69.75,3305200,26.3603092293346,27.2206326376027,26.0735347599119,26.6700256563111,8644074.92406916,0.0,1.0
1998-04-06,67.69,69.13,67.38,69.0,2193200,25.8823517802968,26.4329587615884,25.7638183329354,26.3832511868884,5735866.24817513,0.0,1.0
1998-04-07,72.5,72.75,69.31,69.38,5606200,27.7215320441944,27.8171235340019,26.5017846342498,26.5285502513959,14661870.0348894,0.0,1.0
1998-04-08,71.06,73.44,70.63,72.5,4745200,27.1709250629028,28.0809560458708,27.0065077004338,27.7215320441944,12410100.547529,0.0,1.0
1998-04-09,73.88,74.19,71.56,71.63,2761800,28.2491970679321,28.3677305152935,27.3621080425179,27.388873659664,7222923.31032743,0.0,1.0
1998-04-13,75.88,76.81,73.94,74.06,4149600,29.0139289863927,29.3695293284768,28.2721390254859,28.3180229405936,10852430.5049369,0.0,1.0
1998-04-14,76.88,78.25,75.0,75.0,5399900,29.3962949456229,29.9201363097684,28.67744694227,28.67744694227,14122334.5584174,0.0,1.0
1998-04-15,77.75,80.13,77.06,77.25,5366100,29.7289533301533,30.6389843131213,29.4651208182844,29.5377703505381,14033937.5680889,0.0,1.0
1998-04-16,75.75,77.38,75.38,77.25,2617400,28.9642214116927,29.5874779252381,28.8227460067775,29.5377703505381,6845274.6297527,0.0,1.0
1998-04-17,77.0,77.13,74.13,74.94,3308200,29.4421788607306,29.4918864354305,28.3447885577397,28.6545049847162,8651920.81078468,0.0,1.0
1998-04-20,74.81,76.0,74.13,76.0,2130900,28.6047974100163,29.0598129015003,28.3447885577397,29.0598129015003,5572933.33404906,0.0,1.0
1998-04-21,75.13,75.56,73.56,73.88,3081000,28.72715451697,28.891571879439,28.1268399609784,28.2491970679321,8057725.65686101,0.0,1.0
1998-04-22,75.75,76.69,73.44,73.5,2812500,28.9642214116927,29.3236454133692,28.0809560458708,28.1038980034246,7355518.79582008,0.0,1.0
1998-04-23,76.13,76.5,75.0,75.5,1927900,29.1095204762002,29.2509958811154,28.67744694227,28.8686299218852,5042028.3329641,0.0,1.0
1998-04-24,74.5,75.25,74.19,74.19,1913400,28.4862639626549,28.7730384320776,28.3677305152935,28.3677305152935,5004106.54717231,0.0,1.0
1998-04-27,72.81,74.75,72.38,73.19,2457500,27.8400654915557,28.5818554524625,27.6756481290867,27.9853645560632,6427088.86781435,0.0,1.0
1998-04-28,71.69,74.13,71.56,73.69,1959500,27.4118156172178,28.3447885577397,27.3621080425179,28.1765475356784,5124671.67303447,0.0,1.0
1998-04-29,72.44,73.19,71.19,71.63,1904100,27.6985900866405,27.9853645560632,27.2206326376027,27.388873659664,4979784.29835414,0.0,1.0
1998-04-30,72.81,74.56,72.81,73.5,1944500,27.8400654915557,28.5092059202087,27.8400654915557,28.1038980034246,5085442.23945676,0.0,1.0
1998-05-01,75.19,75.31,71.81,71.81,2184500,28.7500964745238,28.7959803896314,27.4576995323255,27.4576995323255,5713113.17670006,0.0,1.0
1998-05-04,75.38,76.13,74.75,74.75,1990100,28.8227460067775,29.1095204762002,28.5818554524625,28.5818554524625,5204699.71753299,0.0,1.0
1998-05-05,75.69,76.13,74.13,74.44,1545100,28.9412794541389,29.1095204762002,28.3447885577397,28.4633220051011,4040893.18806101,0.0,1.0
1998-05-06,75.75,76.63,74.75,75.19,1775100,28.9642214116927,29.3007034558154,28.5818554524625,28.7500964745238,4642411.16958586,0.0,1.0
1998-05-07,73.75,75.31,73.38,75.25,1663500,28.1994894932322,28.7959803896314,28.058014088317,28.7730384320776,4350544.18376771,0.0,1.0
1998-05-08,74.06,75.38,73.44,73.44,1398800,28.3180229405936,28.8227460067775,28.0809560458708,28.0809560458708,3658275.44589977,0.0,1.0
1998-05-11,79.5,82.38,79.38,81.94,8770100,30.3980937588062,31.4993077213894,30.3522098436986,31.3310666993281,22936403.6946566,0.0,1.0
1998-05-12,79.94,80.38,78.69,79.0,3696000,30.5663347808675,30.7345758029289,30.0883773318297,30.2069107791911,9666132.43354703,0.0,1.0
1998-05-13,81.88,82.0,79.19,79.19,3703700,31.4419528275049,31.4880328756155,30.4089917490243,30.4089917490243,9645042.01325288,0.35,1.0
1998-05-14,81.69,82.63,81.25,81.81,3202200,31.3689927513296,31.7299531281965,31.2000325749239,31.4150727994403,8339053.79346018,0.0,1.0
1998-05-15,80.5,81.5,80.31,81.25,2635800,30.9120322742323,31.2960326751544,30.8390721980571,31.2000325749239,6864055.33345897,0.0,1.0
1998-05-18,80.75,80.94,79.81,80.13,2020800,31.0080323744628,31.080992450638,30.647071997596,30.7699521258911,5262494.5055975,0.0,1.0
1998-05-19,82.19,84.44,82.0,83.19,4665400,31.5609929517907,32.4249938538655,31.4880328756155,31.9449933527129,12149466.4817966,0.0,1.0
1998-05-20,82.81,82.81,82.75,82.75,3536300,31.7990732003625,31.7990732003625,31.7760331763071,31.7760331763071,9209104.96840083,0.0,1.0
1998-05-21,81.5,83.06,81.13,82.63,2465900,31.2960326751544,31.895073300593,31.1539525268132,31.7299531281965,6421607.87873757,0.0,1.0
1998-05-22,82.44,82.63,80.75,81.25,2018600,31.6569930520213,31.7299531281965,31.0080323744628,31.2000325749239,5256765.34491246,0.0,1.0
1998-05-26,79.5,82.94,79.25,82.38,2603400,30.5280318733102,31.8489932524823,30.4320317730796,31.6339530279659,6779680.42155211,0.0,1.0
1998-05-27,80.44,81.31,78.13,79.75,3668400,30.888992250177,31.2230725989792,30.0019513240468,30.6240319735407,9553115.02589759,0.0,1.0
1998-05-28,79.44,81.19,79.19,80.63,3012500,30.5049918492548,31.1769925508686,30.4089917490243,30.9619523263522,7845043.89257347,0.0,1.0
1998-05-29,77.19,79.63,77.0,79.44,3107300,29.64099094718,30.57795192543,29.5680308710048,30.5049918492548,8091918.63481943,0.0,1.0
1998-06-01,75.5,77.69,74.81,77.0,4214500,28.9920302696216,29.8329911476411,28.7270699929853,29.5680308710048,10975248.9577596,0.0,1.0
1998-06-02,75.81,76.19,75.13,75.44,3044200,29.1110703939075,29.2569905462579,28.8499501212804,28.9689902455663,7927595.88971689,0.0,1.0
1998-06-03,76.44,76.88,76.0,76.5,2045900,29.3529906464884,29.5219508228942,29.1840304700827,29.3760306705437,5327859.02068583,0.0,1.0
1998-06-04,76.75,77.38,75.31,76.25,1778200,29.4720307707743,29.7139510233552,28.9190701934464,29.2800305703132,4630724.33187523,0.0,1.0
1998-06-05,79.63,79.88,76.69,76.75,2068500,30.57795192543,30.6739520256606,29.4489907467189,29.4720307707743,5386713.12590481,0.0,1.0
1998-06-08,79.25,80.5,79.25,79.56,1621100,30.4320317730796,30.9120322742323,30.4320317730796,30.5510718973655,4221610.17568493,0.0,1.0
1998-06-09,78.19,79.31,78.0,79.25,1553200,30.0249913481022,30.455071797135,29.952031271927,30.4320317730796,4044787.44363323,0.0,1.0
1998-06-10,77.12,78.5,76.31,78.19,1835200,29.6141109191155,30.144031472388,29.3030705943685,30.0249913481022,4779161.67689653,0.0,1.0
1998-06-11,75.0,76.81,74.75,76.75,2292800,28.8000300691605,29.4950707948296,28.70402996893,29.4720307707743,5970827.09938339,0.0,1.0
1998-06-12,74.75,75.0,71.94,75.0,3711500,28.70402996893,28.8000300691605,27.6249888423388,28.8000300691605,9665354.49204528,0.0,1.0
1998-06-15,71.56,74.94,71.5,73.44,2749900,27.4790686899884,28.7769900451052,27.456028665933,28.200989443722,7161190.43989635,0.0,1.0
1998-06-16,72.31,73.56,71.5,72.56,3182200,27.76706899068,28.2470694918327,27.456028665933,27.8630690909105,8286970.51450532,0.0,1.0
1998-06-17,74.81,76.31,72.94,72.94,2952800,28.7270699929853,29.3030705943685,28.0089892432609,28.0089892432609,7689575.30489326,0.0,1.0
1998-06-18,76.0,76.31,75.06,75.25,1910500,29.1840304700827,29.3030705943685,28.8230700932159,28.8960301693911,4975255.22216152,0.0,1.0
1998-06-19,74.13,75.94,73.0,75.88,3637800,28.4659497203583,29.1609904460273,28.0320292673163,29.137950421972,9473427.60909667,0.0,1.0
1998-06-22,73.38,74.38,73.13,74.13,1677000,28.1779494196667,28.5619498205888,28.0819493194361,28.4659497203583,4367182.94036371,0.0,1.0
1998-06-23,74.06,74.88,73.63,74.0,2593900,28.4390696922937,28.7539500210499,28.2739495198972,28.4160296682384,6754940.86404857,0.0,1.0
1998-06-24,75.88,75.94,73.38,73.94,1825500,29.137950421972,29.1609904460273,28.1779494196667,28.3929896441831,4753901.28660344,0.0,1.0
1998-06-25,75.31,77.56,75.06,76.13,2349400,28.9190701934464,29.7830710955212,28.8230700932159,29.2339505222025,6118222.77882559,0.0,1.0
1998-06-26,75.0,75.63,74.06,75.38,1740000,28.8000300691605,29.0419503217415,28.4390696922937,28.9459502215109,4531245.26907148,0.0,1.0
1998-06-29,74.63,75.5,74.56,75.25,1649100,28.6579499208193,28.9920302696216,28.6310698927548,28.8960301693911,4294526.76622172,0.0,1.0
1998-06-30,74.69,76.31,74.5,75.0,2476700,28.6809899448747,29.3030705943685,28.6080298686995,28.8000300691605,6449732.84937317,0.0,1.0
1998-07-01,77.0,78.19,75.94,76.38,3142900,29.5680308710048,30.0249913481022,29.1609904460273,29.3299506224331,8184626.87135906,0.0,1.0
1998-07-02,76.19,77.0,76.19,77.0,1151200,29.2569905462579,29.5680308710048,29.2569905462579,29.5680308710048,2997913.53664085,0.0,1.0
1998-07-06,78.19,78.63,75.94,75.94,1410800,30.0249913481022,30.1939515245079,29.1609904460273,29.1609904460273,3673954.49747473,0.0,1.0
1998-07-07,76.69,79.5,76.38,77.63,2050300,29.4489907467189,30.5280318733102,29.3299506224331,29.8099511235858,5339317.3420559,0.0,1.0
1998-07-08,77.13,77.81,76.13,76.13,1871700,29.6179509231247,29.8790711957517,29.2339505222025,29.2339505222025,4874213.66098913,0.0,1.0
1998-07-09,70.13,73.0,69.88,72.0,11102500,26.9299481166697,28.0320292673163,26.8339480164392,27.6480288663941,28912730.2298081,0.0,1.0
1998-07-10,68.13,70.94,67.56,70.38,7467800,26.1619473148254,27.2409884414166,25.9430670862998,27.0259482169002,19447375.5289494,0.0,1.0
1998-07-13,68.31,69.94,68.25,68.69,4187200,26.2310673869914,26.8569880404945,26.2080273629361,26.3769875393418,10904155.2819863,0.0,1.0
1998-07-14,68.63,69.88,68.25,69.25,3757500,26.3539475152865,26.8339480164392,26.2080273629361,26.5920277638582,9785146.03364143,0.0,1.0
1998-07-15,68.13,68.75,67.75,68.63,2991300,26.1619473148254,26.4000275633972,26.016027162475,26.3539475152865,7789835.61688134,0.0,1.0
1998-07-16,68.19,68.25,67.0,68.0,3232900,26.1849873388808,26.2080273629361,25.7280268617834,26.1120272627055,8419001.62665584,0.0,1.0
1998-07-17,68.06,68.94,66.88,68.44,2351100,26.1350672867609,26.4729876395724,25.6819468136727,26.2809874391113,6122649.85753675,0.0,1.0
1998-07-20,67.0,68.75,67.0,68.31,2184600,25.7280268617834,26.4000275633972,25.7280268617834,26.2310673869914,5689056.56023768,0.0,1.0
1998-07-21,66.63,67.69,66.0,67.19,2964100,25.5859467134422,25.9929871384197,25.3440264608613,25.8009869379586,7719002.35750275,0.0,1.0
1998-07-22,63.44,67.44,63.19,66.44,5727400,24.3609854345006,25.8969870381891,24.2649853342701,25.512986637267,14915088.5942988,0.0,1.0
1998-07-23,60.94,63.88,60.75,63.63,6607300,23.4009844321952,24.5299456109063,23.32802435602,24.4339455106758,17206492.4519173,0.0,1.0
1998-07-24,61.06,62.25,60.56,61.88,4192100,23.4470644803059,23.9040249574032,23.2550642798448,23.7619448090621,10916915.6853302,0.0,1.0
1998-07-27,62.13,62.5,60.81,61.19,3208200,23.8579449092926,24.0000250576338,23.3510643800754,23.4969845324258,8354678.77714662,0.0,1.0
1998-07-28,61.13,63.5,60.06,62.25,3552900,23.4739445083704,24.3840254585559,23.0630640793838,23.9040249574032,9252334.08993338,0.0,1.0
1998-07-29,62.38,62.38,61.06,61.94,2329100,23.9539450095231,23.9539450095231,23.4470644803059,23.7849848331174,6065358.25068643,0.0,1.0
1998-07-30,62.56,63.94,62.13,63.94,4498400,24.0230650816891,24.5529856349617,23.8579449092926,24.5529856349617,11714571.1025236,0.0,1.0
1998-07-31,62.0,62.94,61.44,62.63,3432100,23.8080248571727,24.1689852340395,23.5929846326563,24.0499451097537,8937751.08504611,0.0,1.0
1998-08-03,62.06,62.25,61.13,62.0,3246200,23.831064881228,23.9040249574032,23.4739445083704,23.8080248571727,8453637.00716084,0.0,1.0
1998-08-04,60.75,63.88,60.75,63.5,5057300,23.32802435602,24.5299456109063,23.32802435602,24.3840254585559,13170038.3329168,0.0,1.0
1998-08-05,61.75,62.44,60.0,61.5,3659900,23.7120247569422,23.9769850335784,23.0400240553284,23.6160246567116,9530979.63234177,0.0,1.0
1998-08-06,63.25,63.44,61.25,61.69,2985900,24.2880253583254,24.3609854345006,23.5200245564811,23.6889847328868,7775773.13156352,0.0,1.0
1998-08-07,63.0,65.25,62.63,63.25,3163300,24.1920252580948,25.0560261601697,24.0499451097537,24.2880253583254,8237751.81589301,0.0,1.0
1998-08-10,61.63,62.94,61.19,62.75,1977000,23.6659447088315,24.1689852340395,23.4969845324258,24.0960251578643,5148432.12468639,0.0,1.0
1998-08-11,59.94,61.13,58.19,60.38,5259600,23.0169840312731,23.4739445083704,22.3449833296593,23.1859442076788,13696860.699545,0.0,1.0
1998-08-12,60.13,61.31,59.88,60.38,2766900,23.2243442477711,23.6801022090611,23.1277853576672,23.3209031378749,7163762.95601833,0.35,1.0
1998-08-13,55.0,60.25,54.75,60.19,10570100,21.2429558228406,23.2706925150209,21.1463969327368,23.247518381396,27366977.7806967,0.0,1.0
1998-08-14,53.25,54.94,52.25,54.75,10766200,20.5670435921139,21.2197816892157,20.1808080316986,21.1463969327368,27874699.0267392,0.0,1.0
1998-08-17,55.06,56.31,54.38,54.81,8346600,21.2661299564656,21.7489244069847,21.0034897753832,21.1695710663617,21610128.2622077,0.0,1.0
1998-08-18,56.19,57.5,55.63,56.13,4541300,21.7025761397348,22.2085447238789,21.4862842259023,21.6794020061099,11757850.5591695,0.0,1.0
1998-08-19,55.88,56.94,55.31,56.94,3608200,21.5828431160061,21.9922528100463,21.3626888465694,21.9922528100463,9341967.36344117,0.0,1.0
1998-08-20,58.5,58.75,55.94,56.13,3489500,22.5947802842941,22.691339174398,21.606017249631,21.6794020061099,9034641.95851894,0.0,1.0
1998-08-21,59.56,59.56,57.5,58.31,4722400,23.0041899783343,23.0041899783343,22.2085447238789,22.5213955278152,12226735.4018942,0.0,1.0
1998-08-24,60.94,61.44,58.0,59.5,3483800,23.5371950517074,23.7303128319151,22.4016625040865,22.9810158447094,9019884.12525814,0.0,1.0
1998-08-25,59.88,61.69,59.56,61.0,2948800,23.1277853576672,23.8268717220189,23.0041899783343,23.5603691853323,7634719.07358666,0.0,1.0
1998-08-26,59.5,59.81,58.06,58.81,2727700,22.9810158447094,23.1007488684382,22.4248366377114,22.7145133080229,7062270.48868093,0.0,1.0
1998-08-27,58.63,60.25,58.19,58.25,3178100,22.6449909071481,23.2706925150209,22.4750472605654,22.4982213941903,8228398.2256395,0.0,1.0
1998-08-28,58.06,58.81,57.81,58.0,3682100,22.4248366377114,22.7145133080229,22.3282777476076,22.4016625040865,9533301.37712066,0.0,1.0
1998-08-31,57.88,59.81,57.63,58.06,4144500,22.3553142368367,23.1007488684382,22.2587553467328,22.4248366377114,10730498.2367335,0.0,1.0
1998-09-01,56.81,58.5,55.0,57.69,5319700,21.9420421871923,22.5947802842941,21.2429558228406,22.2819294803578,13773200.9820127,0.0,1.0
1998-09-02,56.94,59.0,56.88,57.88,2684400,21.9922528100463,22.7878980645018,21.9690786764214,22.3553142368367,6950162.73776994,0.0,1.0
1998-09-03,56.13,57.19,55.19,56.38,2692900,21.6794020061099,22.0888117001501,21.3163405793195,21.7759608962137,6972170.03298342,0.0,1.0
1998-09-04,56.31,58.38,55.44,56.44,2397900,21.7489244069847,22.5484320170443,21.4128994694234,21.7991350298387,6208387.43439819,0.0,1.0
1998-09-08,57.19,58.25,56.5,57.5,3360300,22.0888117001501,22.4982213941903,21.8223091634636,22.2085447238789,8700131.07127416,0.0,1.0
1998-09-09,58.25,58.69,57.06,57.38,2615800,22.4982213941903,22.668165040773,22.0386010772961,22.162196456629,6772550.91992945,0.0,1.0
1998-09-10,55.5,57.0,54.25,56.63,2596900,21.4360736030483,22.0154269436712,20.9532791525292,21.8725197863176,6723617.0517489,0.0,1.0
1998-09-11,56.63,57.06,54.0,55.25,1931600,21.8725197863176,22.0386010772961,20.8567202624254,21.3395147129445,5001093.10992266,0.0,1.0
1998-09-14,59.5,60.25,57.75,57.75,2144600,22.9810158447094,23.2706925150209,22.3051036139827,22.3051036139827,5552570.03703674,0.0,1.0
1998-09-15,59.19,59.88,58.63,59.44,1431300,22.8612828209807,23.1277853576672,22.6449909071481,22.9578417110845,3705769.60459324,0.0,1.0
1998-09-16,60.63,60.69,59.0,59.31,2841200,23.4174620279787,23.4406361616036,22.7878980645018,22.9076310882305,7356132.60711963,0.0,1.0
1998-09-17,58.38,59.5,57.88,58.75,1487800,22.5484320170443,22.9810158447094,22.3553142368367,22.691339174398,3852053.39042397,0.0,1.0
1998-09-18,57.94,60.13,56.38,59.5,4639000,22.3784883704616,23.2243442477711,21.7759608962137,22.9810158447094,12010804.9994467,0.0,1.0
1998-09-21,58.19,59.13,55.75,56.13,2408200,22.4750472605654,22.8381086873558,21.5326324931521,21.6794020061099,6235055.09800982,0.0,1.0
1998-09-22,57.56,58.5,57.44,58.44,1754300,22.2317188575038,22.5947802842941,22.1853705902539,22.5716061506692,4542046.82270518,0.0,1.0
1998-09-23,58.69,58.88,57.31,58.13,2079500,22.668165040773,22.7415497972519,22.1351599674,22.4518731269405,5384020.04663709,0.0,1.0
1998-09-24,58.13,59.0,57.38,58.38,1863900,22.4518731269405,22.7878980645018,22.162196456629,22.5484320170443,4825811.47628125,0.0,1.0
1998-09-25,58.75,59.44,56.56,57.13,2155600,22.691339174398,22.9578417110845,21.8454832970885,22.0656375665252,5581050.06613651,0.0,1.0
1998-09-28,61.63,61.69,59.44,59.69,3473700,23.803697588394,23.8268717220189,22.9578417110845,23.0544006011883,8993734.2803574,0.0,1.0
1998-09-29,59.06,62.06,58.81,61.88,3566600,22.8110721981267,23.9697788793726,22.7145133080229,23.9002564784978,9234261.07157289,0.0,1.0
1998-09-30,56.25,58.69,56.0,58.44,2386400,21.7257502733597,22.668165040773,21.6291913832559,22.5716061506692,6178612.85852117,0.0,1.0
1998-10-01,53.69,56.5,53.38,55.75,3410000,20.7369872386966,21.8223091634636,20.6172542149679,21.5326324931521,8828809.02093411,0.0,1.0
1998-10-02,55.13,55.38,53.94,53.94,2385600,21.2931664456946,21.3897253357985,20.8335461288004,20.8335461288004,6176541.58367754,0.0,1.0
1998-10-05,54.5,56.13,54.06,54.5,2224300,21.049838042633,21.6794020061099,20.8798943960503,21.049838042633,5758920.79333247,0.0,1.0
1998-10-06,53.5,56.25,53.38,55.0,2394300,20.6636024822177,21.7257502733597,20.6172542149679,21.2429558228406,6199066.69760191,0.0,1.0
1998-10-07,53.38,54.94,52.63,54.88,2892100,20.6172542149679,21.2197816892157,20.3275775446564,21.1966075555908,7487917.46904501,0.0,1.0
1998-10-08,55.19,55.88,52.31,52.44,3441200,21.3163405793195,21.5828431160061,20.2039821653235,20.2541927881775,8909588.73983533,0.0,1.0
1998-10-09,58.5,58.5,55.44,55.44,3258800,22.5947802842941,22.5947802842941,21.4128994694234,21.4128994694234,8437338.07548976,0.0,1.0
1998-10-12,59.94,61.38,59.13,59.44,2907600,23.1509594912921,23.7071386982902,22.8381086873558,22.9578417110845,7528048.41914019,0.0,1.0
1998-10-13,58.81,60.38,58.56,60.0,2310400,22.7145133080229,23.3209031378749,22.6179544179191,23.1741336249171,5981841.74837716,0.0,1.0
1998-10-14,57.94,59.25,57.75,59.06,1829700,22.3784883704616,22.8844569546056,22.3051036139827,22.8110721981267,4737264.47671645,0.0,1.0
1998-10-15,60.5,60.88,57.06,57.31,2328600,23.3672514051247,23.5140209180825,22.0386010772961,22.1351599674,6028963.25106954,0.0,1.0
1998-10-16,64.13,64.72,61.25,61.69,5298900,24.7692864894322,24.9971654700772,23.6569280754362,23.8268717220189,13719347.8360785,0.0,1.0
1998-10-19,65.63,66.5,63.63,64.0,3460300,25.3486398300551,25.6846647676164,24.5761687092245,24.7190758665782,8959040.42672677,0.0,1.0
1998-10-20,64.19,66.38,64.0,65.0,3270600,24.7924606230571,25.6383165003666,24.7190758665782,25.1053114269935,8467889.37943316,0.0,1.0
1998-10-21,62.0,64.25,61.0,64.25,3383600,23.9466047457476,24.815634756682,23.5603691853323,24.815634756682,8760456.95109462,0.0,1.0
1998-10-22,61.63,61.69,59.13,60.0,3183500,23.803697588394,23.8268717220189,22.8381086873558,23.1741336249171,8242379.33083392,0.0,1.0
1998-10-23,59.13,60.88,58.81,59.81,2976400,22.8381086873558,23.5140209180825,22.7145133080229,23.1007488684382,7706178.05569156,0.0,1.0
1998-10-26,60.19,60.75,59.63,59.88,2181600,23.247518381396,23.4638102952285,23.0312264675634,23.1277853576672,5648366.49855419,0.0,1.0
1998-10-27,59.56,61.19,59.06,60.94,2592700,23.0041899783343,23.6337539418112,22.8110721981267,23.5371950517074,6712742.85881991,0.0,1.0
1998-10-28,56.88,58.94,56.88,58.63,3059300,21.9690786764214,22.7647239308769,21.9690786764214,22.6449909071481,7920813.91136178,0.0,1.0
1998-10-29,56.94,57.69,56.06,56.88,1927800,21.9922528100463,22.2819294803578,21.6523655168808,21.9690786764214,4991254.55441547,0.0,1.0
1998-10-30,57.75,59.19,57.31,57.5,2313500,22.3051036139827,22.8612828209807,22.1351599674,22.2085447238789,5989867.93839619,0.0,1.0
1998-11-02,59.0,60.0,58.13,58.63,1995700,22.7878980645018,23.1741336249171,22.4518731269405,22.6449909071481,5167054.00676779,0.0,1.0
1998-11-03,59.06,59.88,59.0,59.0,2090600,22.8110721981267,23.1277853576672,22.7878980645018,22.7878980645018,5412758.98509232,0.0,1.0
1998-11-04,59.38,60.25,59.38,60.0,2276200,22.9346675774596,23.2706925150209,22.9346675774596,23.1741336249171,5893294.74881237,0.0,1.0
1998-11-05,61.75,61.75,59.5,59.69,2434700,23.8500458556438,23.8500458556438,22.9810158447094,23.0544006011883,6303666.07720477,0.0,1.0
1998-11-06,62.5,63.5,61.5,61.75,1891200,24.1397225259553,24.5259580863706,23.75348696554,23.8500458556438,4896493.73031981,0.0,1.0
1998-11-09,61.88,63.06,61.63,62.94,1711000,23.9002564784978,24.3560144397878,23.803697588394,24.309666172538,4429939.07179421,0.0,1.0
1998-11-10,59.25,61.88,59.25,61.88,2155600,23.019639400751,24.0414394281598,23.019639400751,24.0414394281598,5548275.4432649,0.35,1.0
1998-11-11,58.94,60.88,58.44,60.88,2076900,22.8991990933377,23.652922307472,22.7049405329938,23.652922307472,5345710.36746935,0.0,1.0
1998-11-12,59.25,60.25,58.94,59.5,1495100,23.019639400751,23.4081565214387,22.8991990933377,23.1167686809229,3848221.66228677,0.0,1.0
1998-11-13,60.69,60.81,59.31,59.81,1490900,23.5791040545414,23.6257261090239,23.0429504279922,23.2372089883361,3837411.32787328,0.0,1.0
1998-11-16,61.94,62.13,60.81,61.19,1980100,24.0647504554011,24.1385687083318,23.6257261090239,23.7733626148852,5096557.89812992,0.0,1.0
1998-11-17,61.13,62.5,60.81,62.06,2015100,23.750051587644,24.2823200429862,23.6257261090239,24.1113725098836,5186644.01824231,0.0,1.0
1998-11-18,61.06,61.5,60.31,61.5,1205500,23.7228553891958,23.8938029222985,23.43146754868,23.8938029222985,3102823.36558539,0.0,1.0
1998-11-19,60.69,61.56,59.75,61.56,1840300,23.5791040545414,23.9171139495397,23.2138979610948,23.9171139495397,4736728.19550956,0.0,1.0
1998-11-20,60.88,61.44,60.31,61.0,1629200,23.652922307472,23.8704918950572,23.43146754868,23.6995443619546,4193380.19677455,0.0,1.0
1998-11-23,61.0,62.44,59.94,61.75,3293400,23.6995443619546,24.259009015745,23.2877162140255,23.9909322024704,8476846.51366146,0.0,1.0
1998-11-24,60.0,61.63,59.88,60.38,2665600,23.3110272412668,23.9443101479879,23.2644051867843,23.4586637471281,6860958.90775977,0.0,1.0
1998-11-25,59.88,60.62,59.56,60.0,1458200,23.2644051867843,23.5519078560932,23.1400797081642,23.3110272412668,3753245.15279685,0.0,1.0
1998-11-27,60.0,60.38,59.88,60.25,577100,23.3110272412668,23.4586637471281,23.2644051867843,23.4081565214387,1485391.42619604,0.0,1.0
1998-11-30,58.88,60.0,58.5,60.0,2495900,22.8758880660965,23.3110272412668,22.7282515602351,23.3110272412668,6424169.91967196,0.0,1.0
1998-12-01,57.88,58.75,57.38,58.19,3206200,22.4873709454087,22.8253808404071,22.2931123850648,22.6078112528219,8252403.38012431,0.0,1.0
1998-12-02,57.13,58.38,56.81,57.75,2435500,22.1959831048929,22.6816295057526,22.0716576262728,22.4368637197193,6268707.01524943,0.0,1.0
1998-12-03,54.88,57.06,54.5,56.94,3267600,21.3218195833454,22.1687869064447,21.174183077484,22.1221648519622,8410440.17369289,0.0,1.0
1998-12-04,55.13,55.88,54.38,55.81,3014900,21.4189488635173,21.7103367040331,21.1275610230015,21.683140505585,7760018.38648144,0.0,1.0
1998-12-07,55.75,56.38,55.13,55.44,1985000,21.6598294783437,21.904595264377,21.4189488635173,21.5393891709305,5109169.95494566,0.0,1.0
1998-12-08,54.88,55.69,54.13,55.69,2574000,21.3218195833454,21.6365184511025,21.0304317428295,21.6365184511025,6625190.6619799,0.0,1.0
1998-12-09,54.19,55.25,53.94,55.0,2445400,21.0537427700708,21.4655709179998,20.9566134898988,21.3684416378279,6294188.51779552,0.0,1.0
1998-12-10,53.13,54.25,52.88,54.0,2981900,20.6419146221417,21.0770537973121,20.5447853419698,20.9799245171401,7675080.0446612,0.0,1.0
1998-12-11,52.25,54.25,52.06,52.88,2452000,20.3000195559365,21.0770537973121,20.2262013030058,20.5447853419698,6311176.18615957,0.0,1.0
1998-12-14,54.0,54.44,51.69,52.75,3801700,20.9799245171401,21.1508720502427,20.0824499683513,20.4942781162804,9785154.36660802,0.0,1.0
1998-12-15,53.88,55.13,52.94,55.13,2718100,20.9333024626576,21.4189488635173,20.5680963692111,21.4189488635173,6996088.08792835,0.0,1.0
1998-12-16,51.75,53.88,51.69,53.88,3037200,20.1057609955926,20.9333024626576,20.0824499683513,20.9333024626576,7817416.11443877,0.0,1.0
1998-12-17,54.25,54.5,51.88,52.69,3919200,21.0770537973121,21.174183077484,20.156268221282,20.4709670890391,10087586.341271,0.0,1.0
1998-12-18,53.13,54.31,52.88,54.31,3146000,20.6419146221417,21.1003648245533,20.5447853419698,21.1003648245533,8097455.25353102,0.0,1.0
1998-12-21,54.88,55.75,53.56,53.81,3736100,21.3218195833454,21.6598294783437,20.8089769840375,20.9061062642094,9616307.23862591,0.0,1.0
1998-12-22,54.19,54.88,53.25,54.44,2432600,21.0537427700708,21.3218195833454,20.6885366766243,21.1508720502427,6261242.73672584,0.0,1.0
1998-12-23,54.94,55.19,53.63,53.94,2170700,21.3451306105866,21.4422598907586,20.8361731824856,20.9566134898988,5587141.16937055,0.0,1.0
1998-12-24,55.94,56.19,54.5,54.69,926500,21.7336477312744,21.8307770114463,21.174183077484,21.2480013304147,2384708.29383232,0.0,1.0
1998-12-28,56.63,56.88,55.25,56.06,2092600,22.001724544549,22.0988538247209,21.4655709179998,21.7802697857569,5386120.4270626,0.0,1.0
1998-12-29,56.5,57.06,56.0,56.5,1871900,21.9512173188596,22.1687869064447,21.7569587585157,21.9512173188596,4818063.09252532,0.0,1.0
1998-12-30,55.44,56.0,55.06,55.81,1880200,21.5393891709305,21.7569587585157,21.3917526650692,21.683140505585,4839426.3724377,0.0,1.0
1998-12-31,53.06,56.81,53.06,56.06,2907800,20.6147184236936,22.0716576262728,20.6147184236936,21.7802697857569,7484354.85893752,0.0,1.0
1999-01-04,55.25,57.25,54.38,54.44,5898400,21.4655709179998,22.2426051593754,21.1275610230015,21.1508720502427,15181827.7391695,0.0,1.0
1999-01-05,56.69,56.94,55.44,55.81,3611800,22.0250355717902,22.1221648519622,21.5393891709305,21.683140505585,9296372.81776965,0.0,1.0
1999-01-06,58.13,58.38,56.75,57.06,6653500,22.5845002255806,22.6816295057526,22.0483465990315,22.1687869064447,17125371.4333657,0.0,1.0
1999-01-07,57.94,58.19,57.06,57.25,3456000,22.51068197265,22.6078112528219,22.1687869064447,22.2426051593754,8895360.88881217,0.0,1.0
1999-01-08,59.5,59.5,57.38,58.25,3721900,23.1167686809229,23.1167686809229,22.2931123850648,22.6311222800632,9579758.01275176,0.0,1.0
1999-01-11,59.5,59.94,58.63,59.44,3435900,23.1167686809229,23.2877162140255,22.7787587859245,23.0934576536816,8843625.71697621,0.0,1.0
1999-01-12,57.81,59.63,57.06,59.5,2652900,22.4601747469606,23.1672759066123,22.1687869064447,23.1167686809229,6828270.51560469,0.0,1.0
1999-01-13,57.0,57.44,55.75,56.25,3040900,22.1454758792034,22.3164234123061,21.6598294783437,21.8540880386876,7826939.50427924,0.0,1.0
1999-01-14,54.88,57.0,54.81,56.75,2714400,21.3218195833454,22.1454758792034,21.2946233848972,22.0483465990315,6986564.69808789,0.0,1.0
1999-01-15,57.0,57.0,55.25,55.88,2549800,22.1454758792034,22.1454758792034,21.4655709179998,21.7103367040331,6562902.54464507,0.0,1.0
1999-01-19,55.94,56.5,54.13,56.44,2625600,21.7336477312744,21.9512173188596,21.0304317428295,21.9279062916183,6758003.34191704,0.0,1.0
1999-01-20,54.5,55.5,54.25,55.38,2729900,21.174183077484,21.5627001981718,21.0770537973121,21.5160781436892,7026459.97985196,0.0,1.0
1999-01-21,54.06,55.69,53.88,55.38,2991000,21.0032355443814,21.6365184511025,20.9333024626576,21.5160781436892,7698502.4358904,0.0,1.0
1999-01-22,54.31,55.31,53.63,54.06,2060500,21.1003648245533,21.4888819452411,20.8361731824856,21.0032355443814,5303498.58547382,0.0,1.0
1999-01-25,54.75,54.75,53.56,54.25,2164900,21.2713123576559,21.2713123576559,20.8089769840375,21.0770537973121,5572212.61232336,0.0,1.0
1999-01-26,53.88,54.56,53.44,54.5,3389800,20.9333024626576,21.1974941047253,20.7623549295549,21.174183077484,8724969.42734245,0.0,1.0
1999-01-27,53.13,55.88,53.13,54.69,4402300,20.6419146221417,21.7103367040331,20.6419146221417,21.2480013304147,11331032.1877367,0.0,1.0
1999-01-28,52.69,53.75,51.88,53.38,4726600,20.4709670890391,20.8827952369682,20.156268221282,20.7390439023137,12165744.4378066,0.0,1.0
1999-01-29,51.19,52.31,51.0,52.06,5253700,19.8881914080074,20.3233305831778,19.8143731550768,20.2262013030058,13522441.4066993,0.0,1.0
1999-02-01,50.94,52.56,50.75,51.94,3964500,19.7910621278355,20.4204598633497,19.7172438749048,20.1795792485233,10204183.5195879,0.0,1.0
1999-02-02,51.56,51.69,50.69,51.19,3741500,20.0319427426619,20.0824499683513,19.6939328476636,19.8881914080074,9630206.24001471,0.0,1.0
1999-02-03,53.13,53.81,50.81,51.44,3923000,20.6419146221417,20.9061062642094,19.7405549021461,19.9853206881794,10097367.1200261,0.0,1.0
1999-02-04,54.69,55.19,52.06,53.69,5757000,21.2480013304147,21.4422598907586,20.2262013030058,20.8594842097269,14817879.8139154,0.0,1.0
1999-02-05,55.13,55.81,54.06,55.0,3722500,21.4189488635173,21.683140505585,21.0032355443814,21.3684416378279,9581302.3462394,0.0,1.0
1999-02-08,55.94,56.88,55.06,55.13,3108300,21.7336477312744,22.0988538247209,21.3917526650692,21.4189488635173,8000419.63272422,0.0,1.0
1999-02-09,53.81,55.94,53.81,55.94,2427300,20.9061062642094,21.7336477312744,20.9061062642094,21.7336477312744,6247601.12425169,0.0,1.0
1999-02-10,54.5,54.5,53.44,53.88,2432600,21.3101640697247,21.3101640697247,20.8956911538732,21.0677365151701,6221289.50139579,0.35,1.0
1999-02-11,54.0,54.63,53.69,54.38,2211700,21.1146579773419,21.3609956537442,20.9934442000646,21.2632426075529,5656345.46996509,0.0,1.0
1999-02-12,54.0,54.5,52.38,53.5,3223000,21.1146579773419,21.3101640697247,20.4812182380217,20.9191518849591,8242709.88366301,0.0,1.0
1999-02-16,52.81,54.44,52.0,53.94,2295200,20.6493534774709,21.2867033386388,20.3326336078107,21.091197246256,5869893.80235286,0.0,1.0
1999-02-17,52.75,54.75,52.25,52.81,3041700,20.6258927463849,21.4079171159161,20.4303866540021,20.6493534774709,7779041.46855035,0.0,1.0
1999-02-18,51.69,52.69,51.56,52.63,3193400,20.2114198305334,20.602432015299,20.1605882465139,20.5789712842131,8167008.91793032,0.0,1.0
1999-02-19,52.75,53.0,51.81,52.0,2386500,20.6258927463849,20.7236457925763,20.2583412927053,20.3326336078107,6103390.36219726,0.0,1.0
1999-02-22,53.81,53.81,52.0,52.13,3758000,21.0403656622365,21.0403656622365,20.3326336078107,20.3834651918303,9610953.68997998,0.0,1.0
1999-02-23,53.5,54.5,53.0,54.0,2352200,20.9191518849591,21.3101640697247,20.7236457925763,21.1146579773419,6015669.31068946,0.0,1.0
1999-02-24,53.25,54.25,52.81,53.31,1696300,20.8213988387677,21.2124110235333,20.6493534774709,20.8448595698537,4338227.9787954,0.0,1.0
1999-02-25,53.19,53.19,52.06,52.56,2050100,20.7979381076818,20.7979381076818,20.3560943388967,20.5516004312795,5243059.11650559,0.0,1.0
1999-02-26,51.31,52.88,51.31,52.69,2188300,20.0628352003225,20.6767243304045,20.0628352003225,20.602432015299,5596500.78759532,0.0,1.0
1999-03-01,52.44,52.88,51.13,51.5,2906300,20.5046789691076,20.6767243304045,19.9924530070647,20.1371275154279,7432760.6996245,0.0,1.0
1999-03-02,51.31,53.06,51.19,52.5,2035600,20.0628352003225,20.7471065236623,20.0159137381506,20.5281397001935,5205975.8731568,0.0,1.0
1999-03-03,50.25,52.25,50.06,51.75,3579900,19.648362284471,20.4303866540021,19.5740699693655,20.2348805616193,9155469.16305464,0.0,1.0
1999-03-04,51.81,52.0,50.31,50.56,2950800,20.2583412927053,20.3326336078107,19.6718230155569,19.7695760617483,7546567.89472937,0.0,1.0
1999-03-05,53.56,53.56,52.38,53.44,2693400,20.9426126160451,20.9426126160451,20.4812182380217,20.8956911538732,6888276.38866208,0.0,1.0
1999-03-08,53.88,54.13,53.13,53.75,2565500,21.0677365151701,21.1654895613615,20.7744773765959,21.0169049311505,6561176.60767526,0.0,1.0
1999-03-09,53.56,54.5,53.19,53.94,2537100,20.9426126160451,21.3101640697247,20.7979381076818,21.091197246256,6488544.60001283,0.0,1.0
1999-03-10,57.38,58.06,55.19,55.19,6617900,22.4362791618496,22.7021674474902,21.579962477213,21.579962477213,16925048.0108884,0.0,1.0
1999-03-11,58.13,58.31,57.38,57.56,4256400,22.7295383004238,22.7999204936816,22.4362791618496,22.5066613551074,10885594.2751546,0.0,1.0
1999-03-12,57.75,60.13,57.75,58.31,6418700,22.5809536702129,23.511562669955,22.5809536702129,22.7999204936816,16415600.9712279,0.0,1.0
1999-03-15,56.25,57.38,55.88,56.5,4757500,21.9944353930645,22.4362791618496,21.8497608847012,22.0921884392559,12167140.0159872,0.0,1.0
1999-03-16,55.25,56.69,55.13,56.5,3015400,21.6034232082989,22.1664807543614,21.556501746127,22.0921884392559,7711780.13751083,0.0,1.0
1999-03-17,55.44,56.0,55.0,56.0,2587500,21.6777155234044,21.8966823468731,21.5056701621075,21.8966823468731,6617440.83896307,0.0,1.0
1999-03-18,56.81,57.06,55.13,55.75,2360900,22.2134022165332,22.3111552627246,21.556501746127,21.7989293006817,6037919.25669873,0.0,1.0
1999-03-19,56.63,57.75,56.5,57.69,3118600,22.1430200232754,22.5809536702129,22.0921884392559,22.557492939127,7975710.5315518,0.0,1.0
1999-03-22,57.25,57.63,56.88,56.94,2117400,22.3854475778301,22.534032208041,22.2407730694668,22.2642338005528,5415176.51494509,0.0,1.0
1999-03-23,56.5,57.69,56.25,57.5,2108800,22.0921884392559,22.557492939127,21.9944353930645,22.4832006240215,5393182.31544168,0.0,1.0
1999-03-24,56.0,57.31,55.75,56.63,1815800,21.8966823468731,22.408908308916,21.7989293006817,22.1430200232754,4643845.0532905,0.0,1.0
1999-03-25,56.06,56.69,55.31,56.19,1958600,21.920143077959,22.1664807543614,21.6268839393849,21.9709746619786,5009051.06364951,0.0,1.0
1999-03-26,55.5,55.69,55.06,55.19,1866600,21.7011762544903,21.7754685695958,21.5291308931935,21.579962477213,4773764.27826415,0.0,1.0
1999-03-29,57.25,57.38,56.0,56.0,2483100,22.3854475778301,22.4362791618496,21.8966823468731,21.8966823468731,6350441.48685187,0.0,1.0
1999-03-30,58.0,58.25,56.69,56.75,2137200,22.6787067164043,22.7764597625957,22.1664807543614,22.1899414854473,5465814.32310411,0.0,1.0
1999-03-31,58.06,59.13,57.25,58.63,3303800,22.7021674474902,23.1205504851894,22.3854475778301,22.9250443928066,8449353.06039275,0.0,1.0
1999-04-01,58.56,59.31,58.06,58.25,2104400,22.897673539873,23.1909326784472,22.7021674474902,22.7764597625957,5381929.46918412,0.0,1.0
1999-04-05,59.44,60.0,58.81,58.81,2228800,23.2417642624667,23.4607310859355,22.9954265860644,22.9954265860644,5700078.12246606,0.0,1.0
1999-04-06,58.25,59.75,58.06,59.0,2083300,22.7764597625957,23.3629780397441,22.7021674474902,23.0697189011699,5327966.95644899,0.0,1.0
1999-04-07,58.5,58.75,57.19,58.13,1793000,22.8742128087871,22.9719658549785,22.3619868467442,22.7295383004238,4585534.84995586,0.0,1.0
1999-04-08,59.38,60.31,58.38,58.63,2196700,23.2183035313808,23.5819448632128,22.8272913466152,22.9250443928066,5617983.49408703,0.0,1.0
1999-04-09,58.81,59.63,58.0,59.13,1903100,22.9954265860644,23.3160565775722,22.6787067164043,23.1205504851894,4867111.75290073,0.0,1.0
1999-04-12,61.06,61.06,58.63,58.88,2162400,23.875204001787,23.875204001787,22.9250443928066,23.022797438998,5530262.44257923,0.0,1.0
1999-04-13,60.81,62.06,60.75,61.44,2520800,23.7774509555956,24.2662161865526,23.7539902245097,24.0237886319979,6446857.9195587,0.0,1.0
1999-04-14,65.25,65.88,61.69,62.06,5180500,25.5135450559548,25.7598827323571,24.1215416781893,24.2662161865526,13248947.7357481,0.0,1.0
1999-04-15,67.81,70.38,64.75,65.0,8804600,26.5145362489547,27.5194375638023,25.318038963572,25.4157920097634,22517456.8543901,0.0,1.0
1999-04-16,67.75,68.88,67.19,67.75,3901400,26.4910755178688,26.9329192866539,26.2721086944001,26.4910755178688,9977694.17937413,0.0,1.0
1999-04-19,68.13,71.13,67.25,67.63,5653600,26.6396601480797,27.8126967023765,26.295569425486,26.4441540556969,14458884.4549417,0.0,1.0
1999-04-20,68.69,69.31,67.38,68.75,4676700,26.8586269715485,27.1010545261031,26.3464010095055,26.8820877026344,11960496.8392574,0.0,1.0
1999-04-21,68.94,69.31,67.56,68.56,2798800,26.9563800177399,27.1010545261031,26.4167832027633,26.8077953875289,7157833.20583182,0.0,1.0
1999-04-22,66.13,68.63,65.63,68.13,2995300,25.8576357785485,26.8351662404625,25.6621296861657,26.6396601480797,7660375.08983426,0.0,1.0
1999-04-23,66.94,67.19,65.5,66.38,2079300,26.1743556482087,26.2721086944001,25.6112981021462,25.9553888247399,5317737.09621485,0.0,1.0
1999-04-26,66.75,67.75,66.06,67.13,1722700,26.1000633331032,26.4910755178688,25.830264925615,26.2486479633141,4405745.05634075,0.0,1.0
1999-04-27,69.13,69.81,67.0,67.69,3009000,27.0306723328453,27.2965606184859,26.1978163792946,26.4676147867829,7695412.3611362,0.0,1.0
1999-04-28,73.5,74.13,69.06,69.13,6669300,28.739395580271,28.9857332566733,27.0033014799117,27.0306723328453,17056501.7148972,0.0,1.0
1999-04-29,72.75,73.81,72.25,73.25,5322200,28.4461364416968,28.8606093575483,28.250630349314,28.6416425340796,13611340.5345427,0.0,1.0
1999-04-30,70.69,73.13,70.06,72.75,3735300,27.6406513410796,28.5947210719077,27.3943136646773,28.4461364416968,9552899.23315124,0.0,1.0
1999-05-03,71.75,73.63,70.75,71.25,3231100,28.0551242569312,28.7902271642905,27.6641120721656,27.8596181645484,8263425.35063713,0.0,1.0
1999-05-04,69.69,71.5,69.31,71.5,2918600,27.249639156314,27.9573712107398,27.1010545261031,27.9573712107398,7464217.51984451,0.0,1.0
1999-05-05,70.94,71.31,69.5,70.19,3397400,27.738404387271,27.8830788956343,27.1753468412086,27.4451452486968,8688731.78987177,0.0,1.0
1999-05-06,72.69,72.88,69.69,70.5,2754800,28.4226757106108,28.4969680257163,27.249639156314,27.5663590259742,7045304.74325623,0.0,1.0
1999-05-07,74.13,74.44,72.13,72.44,3613700,28.9857332566733,29.1069470339506,28.2037088871421,28.3249226644194,9241911.48203318,0.0,1.0
1999-05-10,74.88,75.19,73.25,73.31,4542400,29.2789923952475,29.4002061725248,28.6416425340796,28.6651032651655,11617029.281896,0.0,1.0
1999-05-11,74.44,74.88,73.75,74.13,3043800,29.1069470339506,29.2789923952475,28.8371486264624,28.9857332566733,7784412.14517327,0.0,1.0
1999-05-12,71.06,73.63,70.63,73.5,2672400,27.9221801141109,28.9320309851109,27.7532167388074,28.8809490344378,6801071.52177672,0.35,1.0
1999-05-13,71.63,72.19,70.25,71.31,2005800,28.1461548209085,28.3662001468852,27.6039002676089,28.0204146346362,5104621.0366636,0.0,1.0
1999-05-14,70.88,72.38,70.19,71.0,1980300,27.8514512593327,28.4408583824844,27.5803239826828,27.8986038291848,5039725.31603594,0.0,1.0
1999-05-17,69.88,70.44,69.06,69.94,1891500,27.4585131772315,27.6785585032081,27.1363039499085,27.4820894621575,4813735.51243851,0.0,1.0
1999-05-18,69.13,70.75,68.5,69.69,2407700,27.1638096156556,27.8003693086595,26.9162586239318,27.3838549416322,6127428.49235961,0.0,1.0
1999-05-19,69.69,70.5,69.06,69.06,1933300,27.3838549416322,27.7021347881342,27.1363039499085,27.1363039499085,4920113.59566344,0.0,1.0
1999-05-20,69.06,70.13,68.75,69.5,2498500,27.1363039499085,27.5567476977568,27.0144931444571,27.309196706033,6358508.15639842,0.0,1.0
1999-05-21,68.25,69.19,67.38,69.0,2430100,26.8180241034065,27.1873859005816,26.4761679719785,27.1127276649824,6184434.92930312,0.0,1.0
1999-05-24,69.19,70.31,68.56,68.81,2410900,27.1873859005816,27.627476552535,26.9398349088579,27.0380694293832,6135572.26906584,0.0,1.0
1999-05-25,67.75,70.19,67.56,69.69,1948300,26.6215550623559,27.5803239826828,26.5468968267567,27.3838549416322,4958287.54897381,0.0,1.0
1999-05-26,67.13,67.88,66.5,67.88,1917700,26.3779334514532,26.6726370130291,26.1303824597294,26.6726370130291,4880412.68422064,0.0,1.0
1999-05-27,65.13,66.94,64.56,66.75,2684700,25.5920572872508,26.3032752158539,25.3680825804531,26.2286169802547,6832374.16349124,0.0,1.0
1999-05-28,65.44,66.38,64.38,65.44,1787600,25.7138680927022,26.0832298898773,25.2973537256749,25.7138680927022,4549317.26250863,0.0,1.0
1999-06-01,68.19,68.19,65.5,65.69,2437600,26.7944478184804,26.7944478184804,25.7374443776282,25.8121026132275,6203521.90595831,0.0,1.0
1999-06-02,66.0,67.5,65.5,67.19,2284000,25.9339134186788,26.5233205418306,25.7374443776282,26.4015097363792,5812620.62406005,0.0,1.0
1999-06-03,66.94,66.94,66.0,66.5,1533700,26.3032752158539,26.3032752158539,25.9339134186788,26.1303824597294,3903159.479475,0.0,1.0
1999-06-04,70.25,70.25,66.94,67.13,2273300,27.6039002676089,27.6039002676089,26.3032752158539,26.3779334514532,5785389.87069864,0.0,1.0
1999-06-07,72.81,72.81,70.06,70.25,4149600,28.609821757788,28.609821757788,27.5292420320097,27.6039002676089,10560442.4437826,0.0,1.0
1999-06-08,69.5,72.0,69.38,72.0,3019700,27.309196706033,28.291541911286,27.2620441361809,28.291541911286,7684925.78742299,0.0,1.0
1999-06-09,68.81,69.5,67.88,68.81,1522500,27.0380694293832,27.309196706033,26.6726370130291,27.0380694293832,3874656.26100324,0.0,1.0
1999-06-10,68.25,68.75,67.38,68.75,1900900,26.8180241034065,27.0144931444571,26.4761679719785,27.0144931444571,4837657.85651302,0.0,1.0
1999-06-11,67.0,68.63,66.88,68.25,2278200,26.32685150078,26.967340574605,26.2796989309279,26.8180241034065,5797860.02878003,0.0,1.0
1999-06-14,70.19,70.94,67.56,67.56,2253600,27.5803239826828,27.8750275442587,26.5468968267567,26.5468968267567,5735254.74535102,0.0,1.0
1999-06-15,70.5,71.0,70.19,70.5,1751800,27.7021347881342,27.8986038291848,27.5803239826828,27.7021347881342,4458208.76060787,0.0,1.0
1999-06-16,70.5,70.88,69.69,69.81,1833600,27.7021347881342,27.8514512593327,27.3838549416322,27.4310075114844,4666384.05266046,0.0,1.0
1999-06-17,71.25,71.75,69.75,69.88,2261000,27.9968383497101,28.1933073907607,27.4074312265583,27.4585131772315,5754087.22898413,0.0,1.0
1999-06-18,71.38,71.69,70.31,71.56,2444400,28.0479203003833,28.1697311058346,27.627476552535,28.1186491551615,6220827.43145899,0.0,1.0
1999-06-21,70.19,71.0,69.38,71.0,1308100,27.5803239826828,27.8986038291848,27.2620441361809,27.8986038291848,3329023.22168693,0.0,1.0
1999-06-22,67.75,69.5,67.56,69.19,2023900,26.6215550623559,27.309196706033,26.5468968267567,27.1873859005816,5150684.27365811,0.0,1.0
1999-06-23,66.81,67.56,66.69,67.38,2042400,26.2521932651808,26.5468968267567,26.2050406953286,26.4761679719785,5197765.48274091,0.0,1.0
1999-06-24,66.13,66.75,65.31,66.06,2369400,25.984995369352,26.2286169802547,25.662786142029,25.9574897036049,6029957.66490712,0.0,1.0
1999-06-25,66.31,67.63,65.81,66.25,1650800,26.0557242241302,26.5744024925038,25.8592551830796,26.0321479392041,4201170.808318,0.0,1.0
1999-06-28,67.69,68.13,66.88,67.19,1723400,26.5979787774298,26.7708715335544,26.2796989309279,26.4015097363792,4385932.74234023,0.0,1.0
1999-06-29,67.94,68.5,66.88,67.44,1786200,26.6962132979551,26.9162586239318,26.2796989309279,26.4997442569045,4545754.36019968,0.0,1.0
1999-06-30,68.31,69.06,67.44,68.0,2940900,26.8416003883326,27.1363039499085,26.4997442569045,26.7197895828812,7484385.28603247,0.0,1.0
1999-07-01,69.0,70.13,68.38,68.38,4421700,27.1127276649824,27.5567476977568,26.8691060540797,26.8691060540797,11252917.9568329,0.0,1.0
1999-07-02,70.88,71.19,70.06,70.06,2368600,27.8514512593327,27.973262064784,27.5292420320097,27.5292420320097,6027921.72073056,0.0,1.0
1999-07-06,70.75,71.25,69.81,70.94,2436800,27.8003693086595,27.9968383497101,27.4310075114844,27.8750275442587,6201485.96178175,0.0,1.0
1999-07-07,69.94,70.31,69.31,70.31,3154100,27.4820894621575,27.627476552535,27.2345384704338,27.627476552535,8026964.40908397,0.0,1.0
1999-07-08,68.5,69.88,68.5,69.0,2228000,26.9162586239318,27.4585131772315,26.9162586239318,27.1127276649824,5670104.5317013,0.0,1.0
1999-07-09,71.69,73.63,70.06,71.13,13158200,28.1697311058346,28.9320309851109,27.5292420320097,27.949685779858,33486700.8299067,0.0,1.0
1999-07-12,70.63,71.75,69.88,70.38,7959000,27.7532167388074,28.1933073907607,27.4585131772315,27.6549822182821,20255099.6264859,0.0,1.0
1999-07-13,73.0,73.25,70.5,70.5,7803100,28.6844799933872,28.7827145139125,27.7021347881342,27.7021347881342,19858345.0050801,0.0,1.0
1999-07-14,73.0,74.13,72.69,73.0,6784100,28.6844799933872,29.1285000261615,28.5626691879358,28.6844799933872,17265061.1101951,0.0,1.0
1999-07-15,73.31,73.44,72.0,72.38,5757600,28.8062907988386,28.8573727495117,28.291541911286,28.4408583824844,14652690.238655,0.0,1.0
1999-07-16,71.88,73.63,71.63,73.31,4140500,28.2443893414338,28.9320309851109,28.1461548209085,28.8062907988386,10537283.5787744,0.0,1.0
1999-07-19,71.19,71.69,70.0,71.06,5105900,27.973262064784,28.1697311058346,27.5056657470836,27.9221801141109,12994159.2138302,0.0,1.0
1999-07-20,70.81,71.69,70.44,70.5,5246100,27.8239455935856,28.1697311058346,27.6785585032081,27.7021347881342,13350958.4307712,0.0,1.0
1999-07-21,72.19,72.38,70.56,70.56,6625900,28.3662001468852,28.4408583824844,27.7257110730603,27.7257110730603,16862453.1492817,0.0,1.0
1999-07-22,71.75,73.19,71.75,72.19,5693700,28.1933073907607,28.7591382289864,28.1933073907607,28.3662001468852,14490069.1975528,0.0,1.0
1999-07-23,71.0,72.38,70.94,72.0,3668400,27.8986038291848,28.4408583824844,27.8750275442587,28.291541911286,9335822.02158575,0.0,1.0
1999-07-26,69.75,70.69,69.63,70.31,4407100,27.4074312265583,27.7767930237334,27.3602786567062,27.627476552535,11215761.9756108,0.0,1.0
1999-07-27,72.13,72.19,70.38,70.63,7508700,28.3426238619591,28.3662001468852,27.6549822182821,27.7532167388074,19109117.5481085,0.0,1.0
1999-07-28,72.81,73.63,71.56,72.06,7511000,28.609821757788,28.9320309851109,28.1186491551615,28.3151181962121,19114970.887616,0.0,1.0
1999-07-29,72.81,73.0,71.25,71.88,6352200,28.609821757788,28.6844799933872,27.9968383497101,28.2443893414338,16165905.7478783,0.0,1.0
1999-07-30,72.13,73.13,72.0,72.19,6652600,28.3426238619591,28.7355619440603,28.291541911286,28.3662001468852,16930402.7861742,0.0,1.0
1999-08-02,72.94,73.25,71.25,71.25,8663600,28.6609037084611,28.7827145139125,27.9968383497101,27.9968383497101,22048257.4599854,0.0,1.0
1999-08-03,71.69,73.0,71.63,72.88,7836600,28.1697311058346,28.6844799933872,28.1461548209085,28.637327423535,19943600.1674733,0.0,1.0
1999-08-04,71.5,72.5,71.25,71.88,12051500,28.0950728702354,28.4880109523366,27.9968383497101,28.2443893414338,30670226.5546671,0.0,1.0
1999-08-05,74.0,75.0,71.25,71.25,12577900,29.0774180754884,29.4703561575896,27.9968383497101,27.9968383497101,32009877.8228392,0.0,1.0
1999-08-06,73.88,75.06,72.94,73.56,21612800,29.0302655056362,29.4939324425156,28.6609037084611,28.9045253193639,55003067.8737675,0.0,1.0
1999-08-09,71.06,73.0,70.63,72.0,11619800,27.9221801141109,28.6844799933872,27.7532167388074,28.291541911286,29571580.1783944,0.0,1.0
1999-08-10,70.56,71.25,69.19,71.25,13315900,27.7257110730603,27.9968383497101,27.1873859005816,27.9968383497101,33888036.3257097,0.0,1.0
1999-08-11,72.69,74.06,70.81,72.0,6028200,28.7001975166712,29.2411147074518,27.9579169920964,28.4277647709496,15267834.2281605,0.35,1.0
1999-08-12,72.38,72.88,72.0,72.75,5440700,28.5778001961296,28.7752152292612,28.4277647709496,28.723887320647,13779852.3083429,0.0,1.0
1999-08-13,72.75,73.0,72.0,72.06,2276200,28.723887320647,28.8225948372128,28.4277647709496,28.4514545749254,5765011.82278938,0.0,1.0
1999-08-16,72.0,72.56,71.44,71.63,5371600,28.4277647709496,28.648869608057,28.2066599338422,28.2816776464323,13604840.3072206,0.0,1.0
1999-08-17,71.94,72.19,70.38,72.0,8280700,28.4040749669738,28.5027824835396,27.7881400636033,28.4277647709496,20972820.2271207,0.0,1.0
1999-08-18,71.06,71.94,71.0,71.69,13676700,28.0566245086622,28.4040749669738,28.0329347046864,28.305367450408,34639459.2727983,0.0,1.0
1999-08-19,71.75,72.0,70.5,71.31,15326400,28.3290572543838,28.4277647709496,27.8355196715548,28.155332025228,38817712.5036461,0.0,1.0
1999-08-20,72.13,72.94,72.0,72.38,12750800,28.4790926795638,28.798905033237,28.4277647709496,28.5778001961296,32294399.7671659,0.0,1.0
1999-08-23,71.88,72.0,71.13,71.75,10701200,28.380385162998,28.4277647709496,28.0842626133007,28.3290572543838,27103305.7367691,0.0,1.0
1999-08-24,71.69,71.81,70.94,71.5,3701100,28.305367450408,28.3527470583596,28.0092449007107,28.230349737818,9373906.18457332,0.0,1.0
1999-08-25,70.69,71.81,70.0,71.75,5210400,27.9105373841449,28.3527470583596,27.6381046384233,28.3290572543838,13196563.3957744,0.0,1.0
1999-08-26,68.81,70.56,68.0,70.25,3559100,27.1682568595701,27.8592094755306,26.8484445058969,27.7368121549891,9014257.78863441,0.0,1.0
1999-08-27,67.75,69.81,67.5,68.81,2331000,26.7497369893311,27.5630869258333,26.6510294727653,27.1682568595701,5903805.71079959,0.0,1.0
1999-08-30,66.06,67.94,66.0,66.94,3372800,26.0824741773463,26.8247547019211,26.0587843733705,26.4299246356579,8542409.22410333,0.0,1.0
1999-08-31,63.38,65.63,63.31,65.19,5678900,25.0243295997609,25.9126972488531,24.9966914951225,25.7389720196973,14383149.8288545,0.0,1.0
1999-09-01,65.25,65.44,63.56,63.56,3736000,25.7626618236731,25.8376795362631,25.0953990116883,25.0953990116883,9462298.64244843,0.0,1.0
1999-09-02,64.81,65.0,63.63,64.13,2956000,25.5889365945173,25.6639543071073,25.1230371163267,25.3204521494583,7486765.19996723,0.0,1.0
1999-09-03,66.13,66.88,64.88,65.38,1798400,26.1101122819847,26.4062348316821,25.6165746991557,25.8139897322873,4554870.95251051,0.0,1.0
1999-09-07,64.75,66.38,63.5,66.12,3831400,25.5652467905415,26.2088197985505,25.0717092077125,26.1061639813221,9703921.57887498,0.0,1.0
1999-09-08,64.19,64.69,63.19,64.69,1598300,25.3441419534341,25.5415569865657,24.9493118871709,25.5415569865657,4048070.6424586,0.0,1.0
1999-09-09,64.81,65.25,64.16,64.25,1829500,25.5889365945173,25.7626618236731,25.3322970514462,25.3678317574099,4633639.01669149,0.0,1.0
1999-09-10,65.75,66.0,64.44,64.63,1764000,25.9600768568047,26.0587843733705,25.4428494699999,25.5178671825899,4467744.86222672,0.0,1.0
1999-09-13,68.5,68.88,64.81,65.0,3494600,27.0458595390285,27.1958949642085,25.5889365945173,25.6639543071073,8850896.36935231,0.0,1.0
1999-09-14,66.13,68.25,66.13,68.19,2121100,26.1101122819847,26.9471520224627,26.1101122819847,26.9234622184869,5372184.59595754,0.0,1.0
1999-09-15,62.13,66.0,62.06,65.75,4010900,24.530792016932,26.0587843733705,24.5031539122935,25.9600768568047,10158547.5441639,0.0,1.0
1999-09-16,61.44,62.63,61.13,62.5,3238300,24.2583592712104,24.7282070500635,24.1359619506688,24.6768791414493,8201756.34203445,0.0,1.0
1999-09-17,62.06,62.31,60.56,61.56,3624200,24.5031539122935,24.6018614288593,23.9109088128987,24.3057388791619,9179138.84902614,0.0,1.0
1999-09-20,61.69,62.5,61.38,62.06,1792100,24.3570667877761,24.6768791414493,24.2346694672346,24.5031539122935,4538914.72085971,0.0,1.0
1999-09-21,61.44,62.63,61.38,61.75,2839300,24.2583592712104,24.7282070500635,24.2346694672346,24.3807565917519,7191195.00414983,0.0,1.0
1999-09-22,62.31,63.13,61.13,61.5,3703400,24.6018614288593,24.9256220831951,24.1359619506688,24.2820490751861,9379731.47549346,0.0,1.0
1999-09-23,60.75,62.81,60.75,62.38,2513500,24.0254095321151,24.8400983162493,24.0254095321151,24.6700419195611,6355568.04123943,0.1,1.0
1999-09-24,59.13,60.88,59.0,60.75,2402900,23.384731944592,24.0768219311138,23.3333195455932,24.0254095321151,6075907.87598737,0.0,1.0
1999-09-27,58.81,60.5,58.69,60.0,2612700,23.2581783470566,23.9265395340405,23.2107207479808,23.7287995378914,6606402.47517258,0.0,1.0
1999-09-28,59.88,59.88,58.0,58.94,2498700,23.6813419388156,23.6813419388156,22.937839553295,23.3095907460553,6318145.1619833,0.0,1.0
1999-09-29,60.5,61.44,59.94,60.0,2659700,23.9265395340405,24.2982907268008,23.7050707383535,23.7287995378914,6725245.40254011,0.0,1.0
1999-09-30,60.5,61.44,58.75,61.31,5044600,23.9265395340405,24.2982907268008,23.2344495475187,24.2468783278021,12755638.9659186,0.0,1.0
1999-10-01,63.0,63.44,61.5,61.63,6276900,24.915239514786,25.0892507113972,24.3220195263387,24.3734319253375,15871599.378578,0.0,1.0
1999-10-04,64.69,65.63,63.38,63.69,2587900,25.5836007017699,25.9553518945302,25.0655219118593,25.1881207094718,6543693.86668931,0.0,1.0
1999-10-05,63.81,64.69,63.19,64.69,2013900,25.2355783085475,25.5836007017699,24.9903807133227,25.5836007017699,5092293.00905197,0.0,1.0
1999-10-06,65.06,65.31,63.31,63.75,2287200,25.7299282989203,25.8287982969948,25.0378383123984,25.2118495090096,5783351.98882946,0.0,1.0
1999-10-07,65.38,65.75,64.31,64.81,1916400,25.8564818964557,26.002809493606,25.4333183046966,25.6310583008457,4845757.14908743,0.0,1.0
1999-10-08,67.25,68.0,65.88,66.13,3053700,26.5960294820533,26.892639476277,26.0542218926048,26.1530918906793,7721503.13408908,0.0,1.0
1999-10-11,65.5,67.31,65.25,67.19,1752200,25.9039394955315,26.6197582815912,25.8050694974569,26.5723006825154,4430565.47517794,0.0,1.0
1999-10-12,63.0,65.5,63.0,65.38,1899500,24.915239514786,25.9039394955315,24.915239514786,25.8564818964557,4803024.26669358,0.0,1.0
1999-10-13,61.56,63.19,61.5,62.63,2416100,24.3457483258766,24.9903807133227,24.3220195263387,24.7689119176357,6109285.03856719,0.0,1.0
1999-10-14,64.25,65.19,61.13,61.31,1919300,25.4095895051587,25.781340697919,24.1756919291884,24.2468783278021,4853090.01056331,0.0,1.0
1999-10-15,62.44,64.25,62.25,64.25,3777500,24.693770719099,25.4095895051587,24.6186295205624,25.4095895051587,9551684.21554884,0.0,1.0
1999-10-18,63.75,64.0,61.44,61.44,1652600,25.2118495090096,25.3107195070842,24.2982907268008,24.2982907268008,4178719.61207572,0.0,1.0
1999-10-19,63.44,65.44,63.06,64.13,1881100,25.0892507113972,25.8802106959936,24.9389683143239,25.362131906083,4756498.52491566,0.0,1.0
1999-10-20,61.88,64.31,60.25,64.0,3302300,24.472301923412,25.4333183046966,23.827669535966,25.3107195070842,8350106.36267556,0.0,1.0
1999-10-21,63.88,63.94,61.13,61.38,1883900,25.2632619080084,25.2869907075463,24.1756919291884,24.2745619272629,4763578.52909926,0.0,1.0
1999-10-22,64.81,65.94,63.88,64.06,1892700,25.6310583008457,26.0779506921427,25.2632619080084,25.3344483066221,4785829.97081914,0.0,1.0
1999-10-25,63.88,64.38,63.19,64.31,2398200,25.2632619080084,25.4610019041575,24.9903807133227,25.4333183046966,6064023.58325062,0.0,1.0
1999-10-26,63.94,64.81,63.5,64.19,2217900,25.2869907075463,25.6310583008457,25.1129795109351,25.3858607056208,5608121.88528544,0.0,1.0
1999-10-27,63.69,64.69,63.25,63.44,1730700,25.1881207094718,25.5836007017699,25.0141095128605,25.0892507113972,4376201.1573396,0.0,1.0
1999-10-28,63.94,65.06,63.81,64.81,2037300,25.2869907075463,25.7299282989203,25.2355783085475,25.6310583008457,5151461.61544345,0.0,1.0
1999-10-29,64.44,64.88,63.13,63.94,3249200,25.4847307036954,25.6587419003066,24.9666519137848,25.2869907075463,8215839.14047949,0.0,1.0
1999-11-01,62.06,63.75,62.0,63.56,2160200,24.5434883220257,25.2118495090096,24.5197595224878,25.136708310473,5462223.2276449,0.0,1.0
1999-11-02,61.94,62.63,60.94,61.0,2672800,24.4960307229499,24.7689119176357,24.1005507306517,24.1242795301896,6758369.70782765,0.0,1.0
1999-11-03,61.94,62.94,61.31,62.63,2184600,24.4960307229499,24.8915107152481,24.2468783278021,24.7689119176357,5523920.4069591,0.0,1.0
1999-11-04,62.13,63.25,61.44,62.13,2273600,24.5711719214866,25.0141095128605,24.2982907268008,24.5711719214866,5748963.39708056,0.0,1.0
1999-11-05,62.63,63.75,62.44,62.88,1661400,24.7689119176357,25.2118495090096,24.693770719099,24.8677819157102,4200971.05379558,0.0,1.0
1999-11-08,60.56,61.94,60.38,61.69,2023200,23.9502683335784,24.4960307229499,23.8790819349647,24.3971607248754,5115808.7372332,0.0,1.0
1999-11-09,61.38,63.06,61.13,61.44,3974600,24.2745619272629,24.9389683143239,24.1756919291884,24.2982907268008,10050065.9386156,0.0,1.0
1999-11-10,62.19,62.69,60.69,60.81,1856300,24.7333187183288,24.9321715782607,24.1367601385332,24.1844848249168,4667521.50468388,0.35,1.0
1999-11-11,60.13,62.25,59.88,61.94,2093600,23.9140449354094,24.7571810615207,23.8146185054435,24.6338922883629,5264193.83839152,0.0,1.0
1999-11-12,61.56,61.94,60.31,60.81,2063200,24.4827641148146,24.6338922883629,23.9856319649849,24.1844848249168,5187755.41047448,0.0,1.0
1999-11-15,62.13,63.06,60.63,60.88,1829600,24.709456375137,25.0793226946103,24.1128977953413,24.2123242253073,4600386.43805937,0.0,1.0
1999-11-16,62.5,63.19,61.38,62.19,2033500,24.8566074914866,25.1310244381926,24.4111770852392,24.7333187183288,5113077.07793711,0.0,1.0
1999-11-17,62.25,62.94,61.44,61.56,2885800,24.7571810615207,25.0315980082267,24.435039428431,24.4827641148146,7256118.92378209,0.0,1.0
1999-11-18,61.56,62.44,61.5,61.56,1774100,24.4827641148146,24.8327451482948,24.4589017716228,24.4827641148146,4460836.01867138,0.0,1.0
1999-11-19,61.06,62.25,60.06,61.13,2036700,24.2839112548828,24.7571810615207,23.886205535019,24.3117506552732,5121123.22824416,0.0,1.0
1999-11-22,60.19,60.94,59.94,60.94,2315800,23.9379072786013,24.2361865684991,23.8384808486353,24.2361865684991,5822898.40033771,0.0,1.0
1999-11-23,60.63,61.13,59.5,59.69,2854400,24.1128977953413,24.3117506552732,23.6634903318953,23.7390544186694,7177166.07389412,0.0,1.0
1999-11-24,60.69,61.56,60.5,60.5,3982000,24.1367601385332,24.4827641148146,24.061196051759,24.061196051759,10012428.288343,0.0,1.0
1999-11-26,60.19,61.19,60.13,60.94,621100,23.9379072786013,24.335612998465,23.9140449354094,24.2361865684991,1561707.48616018,0.0,1.0
1999-11-29,59.13,60.0,58.69,59.94,2350300,23.5163392155457,23.8623431918271,23.3413486988056,23.8384808486353,5909645.95833566,0.0,1.0
1999-11-30,59.44,62.0,58.44,58.44,3765200,23.6396279887034,24.6577546315547,23.2419222688396,23.2419222688396,9467301.60503999,0.0,1.0
1999-12-01,60.0,60.75,59.31,59.38,2034700,23.8623431918271,24.160622481725,23.5879262451211,23.6157656455116,5116094.38430226,0.0,1.0
1999-12-02,60.06,60.69,60.0,60.0,1766000,23.886205535019,24.1367601385332,23.8623431918271,23.8623431918271,4440469.20070663,0.0,1.0
1999-12-03,60.81,61.63,60.75,60.94,2628700,24.1844848249168,24.5106035152051,24.160622481725,24.2361865684991,6609661.03504956,0.0,1.0
1999-12-06,61.69,62.0,60.75,60.81,1920500,24.5344658583969,24.6577546315547,24.160622481725,24.1844848249168,4828947.3952192,0.0,1.0
1999-12-07,61.25,61.94,60.19,61.0,2713800,24.3594753416569,24.6338922883629,23.9379072786013,24.2600489116909,6823638.34477783,0.0,1.0
1999-12-08,59.5,60.94,59.0,60.75,2376100,23.6634903318953,24.2361865684991,23.4646374719634,24.160622481725,5974518.0451863,0.0,1.0
1999-12-09,59.0,59.13,58.06,59.13,2199300,23.4646374719634,23.5163392155457,23.0907940952914,23.5163392155457,5529968.24072145,0.0,1.0
1999-12-10,60.06,60.25,58.69,59.0,2662800,23.886205535019,23.9617696217931,23.3413486988056,23.4646374719634,6695402.82425912,0.0,1.0
1999-12-13,61.63,62.44,59.75,59.88,3389600,24.5106035152051,24.8327451482948,23.7629167618612,23.8146185054435,8522884.71274927,0.0,1.0
1999-12-14,64.88,65.81,61.44,61.88,5252600,25.8031471047624,26.1730134242357,24.435039428431,24.6100299451711,13207252.8446385,0.0,1.0
1999-12-15,65.04,66.25,64.56,65.44,4565900,25.8667800199406,26.3480039409758,25.675881274406,26.0258623078861,11480599.2771837,0.0,1.0
1999-12-16,65.31,65.31,63.56,64.25,2526200,25.9741605643038,25.9741605643038,25.2781755545422,25.5525925012482,6351932.78302668,0.0,1.0
1999-12-17,68.56,69.44,65.19,65.31,5730200,27.2667041538612,27.6166851873413,25.9264358779202,25.9741605643038,14408140.7779666,0.0,1.0
1999-12-20,64.63,68.69,64.06,68.44,2868200,25.7037206747965,27.3184058974434,25.4770284144741,27.2189794674775,7211865.09709329,0.0,1.0
1999-12-21,63.81,64.63,63.38,64.56,2613200,25.3776019845082,25.7037206747965,25.2065885249667,25.675881274406,6570687.49449975,0.0,1.0
1999-12-22,63.38,64.31,62.81,63.38,2140500,25.2065885249667,25.5764548444401,24.9798962646444,25.2065885249667,5382120.22882931,0.0,1.0
1999-12-23,64.38,64.56,63.5,63.81,1852100,25.6042942448305,25.675881274406,25.2543132113504,25.3776019845082,4656960.93240587,0.0,1.0
1999-12-27,62.88,65.0,62.88,64.13,1634700,25.0077356650348,25.8508717911461,25.0077356650348,25.5048678148646,4110325.59592024,0.0,1.0
1999-12-28,64.25,65.13,63.0,63.0,2583300,25.5525925012482,25.9025735347284,25.0554603514185,25.0554603514185,6495506.27756821,0.0,1.0
1999-12-29,65.88,67.56,64.81,65.44,1917000,26.2008528246262,26.8689984339974,25.775307704372,26.0258623078861,4820146.91832085,0.0,1.0
1999-12-30,65.13,66.44,64.75,65.94,1587600,25.9025735347284,26.4235680277499,25.7514453611801,26.224715167818,3991896.32108824,0.0,1.0
1999-12-31,65.88,67.0,65.06,65.13,889300,26.2008528246262,26.6462832308736,25.8747341343379,25.9025735347284,2236075.45877033,0.0,1.0
2000-01-03,65.0,66.5,65.0,66.0,2792000,25.8508717911461,26.4474303709418,25.8508717911461,26.2485775110099,7020266.14290651,0.0,1.0
2000-01-04,65.0,66.0,64.5,64.5,2673700,25.8508717911461,26.2485775110099,25.6520189312142,25.6520189312142,6722810.02374253,0.0,1.0
2000-01-05,67.81,68.38,65.94,65.94,4741400,26.9684248639633,27.1951171242857,26.224715167818,26.224715167818,11921880.3330863,0.0,1.0
2000-01-06,71.5,72.75,67.25,67.56,6612500,28.4359589702607,28.9330911200904,26.7457096608396,26.8689984339974,16626615.2829403,0.0,1.0
2000-01-07,71.63,73.94,70.69,72.25,5250900,28.487660713843,29.4063609267283,28.113817337171,28.7342382601585,13202978.3272879,0.0,1.0
2000-01-10,70.0,70.75,69.31,69.56,2930400,27.839400390465,28.1376796803628,27.564983443759,27.6644098737249,7368262.1436867,0.0,1.0
2000-01-11,68.75,70.44,68.75,69.31,2424300,27.3422682406353,28.0143909072051,27.3422682406353,27.564983443759,6095713.18418634,0.0,1.0
2000-01-12,69.06,70.0,68.5,68.5,2324000,27.465557013793,27.839400390465,27.2428418106693,27.2428418106693,5843516.66049956,0.0,1.0
2000-01-13,68.5,69.69,68.38,69.44,1829200,27.2428418106693,27.7161116173072,27.1951171242857,27.6166851873413,4599380.669271,0.0,1.0
2000-01-14,67.39,68.88,67.25,68.75,2183100,26.8013884616205,27.3939699842176,26.7457096608396,27.3422682406353,5489234.60479199,0.0,1.0
2000-01-18,65.5,66.56,65.31,66.38,3034200,26.049724651078,26.4712927141336,25.9741605643038,26.3997056845581,7629259.14427182,0.0,1.0
2000-01-19,64.63,66.63,64.38,65.63,2486900,25.7037206747965,26.499132114524,25.6042942448305,26.1014263946603,6253115.99956812,0.0,1.0
2000-01-20,64.0,64.81,62.5,64.75,2458900,25.4531660712823,25.775307704372,24.8566074914866,25.7514453611801,6182712.18438139,0.0,1.0
2000-01-21,63.25,65.25,63.06,64.63,2665200,25.1548867813844,25.950298221112,25.0793226946103,25.7037206747965,6701437.43698943,0.0,1.0
2000-01-24,62.75,64.13,60.56,64.13,3104500,24.9560339214526,25.5048678148646,24.0850583949509,25.5048678148646,7806023.00882996,0.0,1.0
2000-01-25,61.5,62.44,59.31,62.0,3291100,24.4589017716228,24.8327451482948,23.5879262451211,24.6577546315547,8275214.1486102,0.0,1.0
2000-01-26,60.94,65.13,60.81,62.25,3763600,24.2361865684991,25.9025735347284,24.1844848249168,24.7571810615207,9463278.52988645,0.0,1.0
2000-01-27,61.5,62.31,60.5,62.13,2165300,24.4589017716228,24.7810434047125,24.061196051759,24.709456375137,5444477.89370899,0.0,1.0
2000-01-28,59.25,61.06,58.63,60.38,2505500,23.5640639019293,24.2839112548828,23.3174863556138,24.0134713653754,6299884.2482279,0.0,1.0
2000-01-31,59.0,61.25,58.5,59.0,2810600,23.4646374719634,24.3594753416569,23.2657846120315,23.4646374719634,7067034.39156627,0.0,1.0
2000-02-01,59.88,61.5,59.25,60.13,2611400,23.8146185054435,24.4589017716228,23.5640639019293,23.9140449354094,6566161.53495203,0.0,1.0
2000-02-02,60.75,61.38,60.0,60.56,2449400,24.160622481725,24.4111770852392,23.8623431918271,24.0850583949509,6158825.17565731,0.0,1.0
2000-02-03,59.69,60.63,58.88,60.5,2576400,23.7390544186694,24.1128977953413,23.4169127855797,24.061196051759,6478156.7659686,0.0,1.0
2000-02-04,58.81,59.5,58.69,58.81,2297800,23.3890733851892,23.6634903318953,23.3413486988056,23.3890733851892,5777638.80486054,0.0,1.0
2000-02-07,58.38,59.75,58.25,58.69,2789100,23.2180599256478,23.7629167618612,23.1663581820655,23.3413486988056,7012974.31919075,0.0,1.0
2000-02-08,56.88,59.06,56.75,58.56,3112700,22.6215013458521,23.4884998151552,22.5697996022698,23.2896469552233,7826641.26899182,0.0,1.0
2000-02-09,56.69,58.25,56.63,57.06,3682200,22.545937259078,23.1663581820655,22.5220749158862,22.6930883754276,9258604.58145072,0.0,1.0
2000-02-10,54.06,56.63,53.94,56.56,3820300,21.4999712158363,22.5220749158862,21.4522465294526,22.4942355154957,9605846.25563959,0.0,1.0
2000-02-11,50.75,54.19,49.5,54.19,7825800,20.3227622850395,21.7003051867249,19.8222016376247,21.7003051867249,19542586.9982432,0.35,1.0
2000-02-14,51.75,52.0,50.06,50.81,5435600,20.7232108029713,20.8233229324542,20.0464528076665,20.3467891961154,13573779.7909033,0.0,1.0
2000-02-15,54.75,54.88,51.0,51.13,4423600,21.9245563567667,21.9766146640978,20.4228744145224,20.4749327218535,11046613.4894105,0.0,1.0
2000-02-16,53.38,55.25,52.5,54.5,3002200,21.3759418872001,22.1247806157326,21.0235471914201,21.8244442272837,7497093.54776839,0.0,1.0
2000-02-17,52.56,54.31,52.06,54.19,2092300,21.047574102496,21.7483590088767,20.8473498435301,21.7003051867249,5224891.35633729,0.0,1.0
2000-02-18,51.69,52.63,50.81,52.5,3208100,20.6991838918954,21.0756054987513,20.3467891961154,21.0235471914201,8011267.00772624,0.0,1.0
2000-02-22,54.19,54.69,51.69,51.69,3329100,21.7003051867249,21.9005294456908,20.6991838918954,20.6991838918954,8313428.19594821,0.0,1.0
2000-02-23,53.25,54.94,52.44,54.5,3997500,21.323883579869,22.0006415751737,20.9995202803442,21.8244442272837,9982556.61088672,0.0,1.0
2000-02-24,52.88,53.38,51.25,52.5,2814100,21.1757176282342,21.3759418872001,20.5229865440054,21.0235471914201,7027370.24607789,0.0,1.0
2000-02-25,51.5,52.94,50.38,52.75,2357100,20.6230986734883,21.1997445393101,20.1745963334047,21.1236593209031,5886149.89056188,0.0,1.0
2000-02-28,51.88,52.75,50.13,51.0,2349700,20.7752691103024,21.1236593209031,20.0744842039217,20.4228744145224,5867670.61128219,0.0,1.0
2000-02-29,50.5,52.69,50.31,52.69,2921400,20.2226501555565,21.0996324098272,20.1465649371495,21.0996324098272,7295319.79563339,0.0,1.0
2000-03-01,48.38,50.94,47.81,50.5,4169500,19.3736992975411,20.3988475034465,19.1454436423199,20.2226501555565,10412074.9941444,0.0,1.0
2000-03-02,46.88,49.0,46.88,48.25,3827900,18.7730265206433,19.6219773786588,18.7730265206433,19.3216409902099,9559031.50739547,0.0,1.0
2000-03-03,50.75,52.25,48.19,49.06,4883700,20.3227622850395,20.9234350619372,19.297614079134,19.6460042897347,12195575.1646247,0.0,1.0
2000-03-06,49.75,52.19,48.81,51.19,2977000,19.9223137671076,20.8994081508613,19.5458921602517,20.4989596329294,7434164.11022135,0.0,1.0
2000-03-07,46.31,48.88,46.13,48.88,4153800,18.5447708654222,19.573923556507,18.4726901321945,19.573923556507,10372868.9556726,0.0,1.0
2000-03-08,46.94,47.75,45.25,46.81,5864200,18.7970534317192,19.121416731244,18.1202954364145,18.7449951243881,14644079.6691838,0.0,1.0
2000-03-09,46.44,46.94,45.25,46.94,4141600,18.5968291727533,18.7970534317192,18.1202954364145,18.7970534317192,10342403.1168602,0.0,1.0
2000-03-10,45.94,48.0,45.56,47.0,3447500,18.3966049137874,19.221528860727,18.2444344769733,18.8210803427952,8609096.66442328,0.0,1.0
2000-03-13,48.44,49.25,45.06,45.19,3793300,19.397726208617,19.7220895081417,18.0442102180074,18.0962685253386,9472628.39076336,0.0,1.0
2000-03-14,47.81,49.94,47.5,49.31,3256300,19.1454436423199,19.9983989855147,19.0213046017611,19.7461164192176,8131632.04303452,0.0,1.0
2000-03-15,50.63,52.5,47.94,48.25,5551900,20.2747084628876,21.0235471914201,19.1975019496511,19.3216409902099,13864204.1395828,0.0,1.0
2000-03-16,53.5,54.38,51.31,51.94,4094400,21.4239957093519,21.7763904051319,20.5470134550813,20.7992960213783,10224535.2814546,0.0,1.0
2000-03-17,52.56,53.63,52.19,52.81,3508200,21.047574102496,21.4760540166831,20.8994081508613,21.147686231979,8760676.69851479,0.0,1.0
2000-03-20,54.63,54.94,52.5,52.69,2686900,21.8765025346149,22.0006415751737,21.0235471914201,21.0996324098272,6709726.41845942,0.0,1.0
2000-03-21,53.94,54.56,53.13,54.25,2657500,21.6001930572419,21.8484711383597,21.2758297577172,21.7243320978008,6636308.7413212,0.0,1.0
2000-03-22,52.12,54.0,52.12,53.94,2647800,20.871376754606,21.6242199683178,20.871376754606,21.6001930572419,6612085.90226539,0.0,1.0
2000-03-23,55.0,55.63,52.69,52.88,2856200,22.0246684862497,22.2769510525467,21.0996324098272,21.1757176282342,7132502.36197989,0.0,1.0
2000-03-24,54.81,55.69,54.12,55.0,2503400,21.9485832678426,22.3009779636226,21.6722737904697,22.0246684862497,6251490.23632116,0.0,1.0
2000-03-27,53.75,55.69,53.0,54.19,1823600,21.5241078388349,22.3009779636226,21.223771450386,21.7003051867249,4553893.74249231,0.0,1.0
2000-03-28,52.88,54.81,52.19,53.19,1921900,21.1757176282342,21.9485832678426,20.8994081508613,21.2998566687931,4799368.49292388,0.0,1.0
2000-03-29,52.88,53.44,52.0,52.06,1948000,21.1757176282342,21.399968798276,20.8233229324542,20.8473498435301,4864545.41038333,0.0,1.0
2000-03-30,53.75,55.31,52.06,53.13,4034100,21.5241078388349,22.1488075268085,20.8473498435301,21.2758297577172,10073954.1273241,0.0,1.0
2000-03-31,52.94,55.5,52.5,54.06,3505700,21.1997445393101,22.2248927452156,21.0235471914201,21.6482468793937,8754433.69875813,0.0,1.0
2000-04-03,57.56,57.63,53.81,54.19,4233400,23.0498166921551,23.0778480884103,21.5481347499108,21.7003051867249,10571646.0679244,0.0,1.0
2000-04-04,58.0,60.5,57.06,58.69,5721400,23.2260140400451,24.2271353348746,22.8495924331892,23.502323517418,14287479.5230837,0.0,1.0
2000-04-05,57.56,59.75,57.44,58.13,3291200,23.0498166921551,23.9267989464258,23.0017628700033,23.2780723473762,8218784.31963737,0.0,1.0
2000-04-06,56.38,58.88,55.69,58.0,2569800,22.5772874409956,23.5784087358251,22.3009779636226,23.2260140400451,6417304.30985782,0.0,1.0
2000-04-07,55.0,57.75,55.0,57.13,2529100,22.0246684862497,23.1259019105621,22.0246684862497,22.8776238294444,6315668.27381953,0.0,1.0
2000-04-10,57.5,59.44,55.63,55.88,2727100,23.0257897810792,23.8026599058669,22.2769510525467,22.3770631820296,6810113.85454638,0.0,1.0
2000-04-11,59.0,60.88,57.63,57.63,4640100,23.6264625579769,24.3793057716887,23.0778480884103,23.0778480884103,11587257.2683366,0.0,1.0
2000-04-12,62.0,63.63,59.63,59.75,4817100,24.8278081117723,25.4805391960012,23.8787451242739,23.9267989464258,12029261.6511076,0.0,1.0
2000-04-13,59.25,61.94,59.0,61.88,3759400,23.7265746874599,24.8037812006964,23.6264625579769,24.7797542896205,9387973.31406316,0.0,1.0
2000-04-14,56.54,57.94,54.56,57.81,3763400,22.6413592038646,23.2019871289692,21.8484711383597,23.149928821638,9397962.11367384,0.0,1.0
2000-04-17,56.19,56.31,54.25,55.5,2589500,22.5012022225885,22.5492560447403,21.7243320978008,22.2248927452156,6466499.14794026,0.0,1.0
2000-04-18,53.5,55.88,52.88,55.88,2557500,21.4239957093519,22.3770631820296,21.1757176282342,22.3770631820296,6386588.75105512,0.0,1.0
2000-04-19,52.94,55.63,51.0,54.5,3614600,21.1997445393101,22.2769510525467,20.4228744145224,21.8244442272837,9026378.7681579,0.0,1.0
2000-04-20,54.25,55.13,51.94,52.5,2805900,21.7243320978008,22.0767267935808,20.7992960213783,21.0235471914201,7006893.20687606,0.0,1.0
2000-04-24,56.0,56.38,54.06,54.13,2188400,22.4251170041815,22.5772874409956,21.6482468793937,21.676278275649,5464872.26698298,0.0,1.0
2000-04-25,51.63,56.81,50.63,56.75,8114000,20.6751569808194,22.7494803037062,20.2747084628876,22.7254533926303,20262280.0101901,0.0,1.0
2000-04-26,49.13,50.69,48.0,50.31,8672100,19.6740356859899,20.2987353739635,19.221528860727,20.1465649371495,21655967.2758651,0.0,1.0
2000-04-27,48.63,49.44,48.44,48.88,4721400,19.473811427024,19.7981747265488,19.397726208617,19.573923556507,11790279.6204229,0.0,1.0
2000-04-28,47.44,49.69,47.44,49.69,4027900,18.9972776906852,19.8982868560317,18.9972776906852,19.8982868560317,10058471.4879276,0.0,1.0
2000-05-01,47.19,48.63,47.13,48.44,3692500,18.8971655612022,19.473811427024,18.8731386501263,19.397726208617,9220910.64057517,0.0,1.0
2000-05-02,48.38,48.75,47.19,47.69,3224100,19.3736992975411,19.5218652491758,18.8971655612022,19.0973898201681,8051222.20616881,0.0,1.0
2000-05-03,48.88,49.63,48.06,49.0,3078600,19.573923556507,19.8742599449558,19.2455557718029,19.6219773786588,7687879.62033166,0.0,1.0
2000-05-04,49.75,51.0,49.19,49.63,3490500,19.9223137671076,20.4228744145224,19.6980625970658,19.8742599449558,8716476.26023769,0.0,1.0
2000-05-05,51.25,51.44,50.25,50.5,2663100,20.5229865440054,20.5990717624124,20.1225380260735,20.2226501555565,6650293.06077608,0.0,1.0
2000-05-08,50.63,52.19,50.19,52.13,2093200,20.2747084628876,20.8994081508613,20.0985111149976,20.8753812397854,5227138.83624969,0.0,1.0
2000-05-09,50.5,51.25,50.5,50.75,2662200,20.2226501555565,20.5229865440054,20.2226501555565,20.3227622850395,6648045.5808637,0.0,1.0
2000-05-10,49.81,51.0,49.56,49.88,3669300,19.9463406781835,20.4228744145224,19.8462285487006,19.9743720744388,9162975.60283346,0.0,1.0
2000-05-11,50.75,51.0,49.25,50.13,2745100,20.4629192663156,20.5637218242777,19.8581039185427,20.2129289225695,6808110.96339158,0.35,1.0
2000-05-12,50.38,50.81,49.75,50.5,1874400,20.3137314805316,20.4871118802265,20.059709034467,20.3621167083534,4648691.55578347,0.0,1.0
2000-05-15,52.31,52.38,50.0,50.13,2395100,21.0919272279994,21.1201519442288,20.1605115924291,20.2129289225695,5940077.4355831,0.0,1.0
2000-05-16,52.94,53.06,51.94,52.81,2700500,21.345949674064,21.3943349018858,20.9427394422154,21.2935323439237,6697498.69099084,0.0,1.0
2000-05-17,52.75,54.13,52.38,52.94,3115900,21.2693397300128,21.8257698499638,21.1201519442288,21.345949674064,7727730.48370981,0.0,1.0
2000-05-18,52.75,52.94,51.31,52.63,1579900,21.2693397300128,21.345949674064,20.6887169961508,21.2209545021909,3918303.34452746,0.0,1.0
2000-05-19,51.81,52.63,51.38,52.06,1694100,20.8903221120751,21.2209545021909,20.7169417123802,20.9911246700372,4201530.28417241,0.0,1.0
2000-05-22,51.5,52.81,51.25,52.06,1427900,20.765326940202,21.2935323439237,20.6645243822399,20.9911246700372,3541328.78387922,0.0,1.0
2000-05-23,50.25,52.13,50.25,51.75,1377900,20.2613141503913,21.0193493862666,20.2613141503913,20.8661294981642,3417323.99419229,0.0,1.0
2000-05-24,50.13,51.25,50.0,50.0,2081200,20.2129289225695,20.6645243822399,20.1605115924291,20.1605115924291,5161575.36592858,0.0,1.0
2000-05-25,49.5,50.44,49.06,50.38,2592700,19.9589064765049,20.3379240944425,19.7814939744915,20.3137314805316,6430144.36442582,0.0,1.0
2000-05-26,48.69,50.5,48.69,49.38,1768600,19.6323061887075,20.3621167083534,19.6323061887075,19.910521248683,4386297.42080593,0.0,1.0
2000-05-30,49.44,50.19,48.94,49.0,3257400,19.9347138625939,20.2371215364804,19.7331087466697,19.7573013605806,8078664.03852384,0.0,1.0
2000-05-31,49.0,50.19,49.0,49.69,1904700,19.7573013605806,20.2371215364804,19.7573013605806,20.0355164205561,4723838.45833373,0.0,1.0
2000-06-01,49.19,49.44,48.13,49.0,2125500,19.8339113046318,19.9347138625939,19.4065084588723,19.7573013605806,5271443.6095912,0.0,1.0
2000-06-02,50.0,50.63,49.25,50.63,2664600,20.1605115924291,20.4145340384938,19.8581039185427,20.4145340384938,6608463.25199565,0.0,1.0
2000-06-05,49.69,49.94,48.69,49.88,2289300,20.0355164205561,20.1363189785182,19.6323061887075,20.1121263646073,5677683.30060557,0.0,1.0
2000-06-06,49.0,49.44,48.56,49.06,2065800,19.7573013605806,19.9347138625939,19.5798888585672,19.7814939744915,5123381.89070501,0.0,1.0
2000-06-07,48.94,49.69,48.56,49.44,2027600,19.7331087466697,20.0355164205561,19.5798888585672,19.9347138625939,5028642.23138419,0.0,1.0
2000-06-08,48.63,49.31,48.44,49.0,1894800,19.6081135747966,19.8822965324536,19.5315036307454,19.7573013605806,4699285.50997573,0.0,1.0
2000-06-09,48.88,49.31,47.88,48.81,2266700,19.7089161327587,19.8822965324536,19.3057059009102,19.6806914165293,5621633.13566709,0.0,1.0
2000-06-12,49.27,50.13,48.06,48.38,2878100,19.8661681231797,20.2129289225695,19.3782837426429,19.5073110168344,7137963.7039588,0.0,1.0
2000-06-13,47.25,49.69,47.13,49.38,3210400,19.0516834548455,20.0355164205561,19.0032982270237,19.910521248683,7962099.53621813,0.0,1.0
2000-06-14,47.88,49.25,47.31,48.25,4023500,19.3057059009102,19.8581039185427,19.0758760687565,19.4548936866941,9978665.42610687,0.0,1.0
2000-06-15,47.88,48.31,47.25,47.94,2635600,19.3057059009102,19.479086300605,19.0516834548455,19.3298985148211,6536540.4739772,0.0,1.0
2000-06-16,47.31,48.63,47.06,47.75,3580200,19.0758760687565,19.6081135747966,18.9750735107943,19.2532885707698,8879238.9607426,0.0,1.0
2000-06-19,46.81,47.81,46.38,47.63,2216400,18.8742709528322,19.2774811846808,18.7008905531373,19.204903342948,5496884.31724202,0.0,1.0
2000-06-20,45.94,46.75,45.75,46.75,2084500,18.5234780511239,18.8500783389213,18.4468681070727,18.8500783389213,5169759.68204792,0.0,1.0
2000-06-21,45.63,46.56,45.56,45.69,2000800,18.3984828792508,18.77346839487,18.3702581630214,18.4226754931618,4962175.66411202,0.0,1.0
2000-06-22,45.19,46.56,45.13,45.88,2514300,18.2210703772375,18.77346839487,18.1968777633266,18.499285437213,6235704.85419672,0.0,1.0
2000-06-23,45.63,46.25,45.13,45.94,2287200,18.3984828792508,18.648473222997,18.1968777633266,18.5234780511239,5672475.09943873,0.0,1.0
2000-06-26,45.13,46.13,45.0,45.75,1964400,18.1968777633266,18.6000879951751,18.1444604331862,18.4468681070727,4871900.17721992,0.0,1.0
2000-06-27,46.25,47.56,44.69,44.88,5870500,18.648473222997,19.1766786267186,18.0194652613132,18.0960752053644,14559402.3571419,0.0,1.0
2000-06-28,46.1,46.5,44.69,46.38,3923200,18.5879916882197,18.7492757809591,18.0194652613132,18.7008905531373,9729911.81799491,0.0,1.0
2000-06-29,44.5,45.56,44.0,45.25,4703100,17.9428553172619,18.3702581630214,17.7412502013376,18.2452629911484,11664138.5275316,0.0,1.0
2000-06-30,43.75,44.69,43.13,44.5,4606200,17.6404476433755,18.0194652613132,17.3904572996294,17.9428553172619,11423817.2451183,0.0,1.0
2000-07-03,45.0,45.25,43.75,43.75,1494700,18.1444604331862,18.2452629911484,17.6404476433755,17.6404476433755,3706999.18290096,0.0,1.0
2000-07-05,45.06,46.56,44.69,45.88,2618000,18.1686530470971,18.77346839487,18.0194652613132,18.499285437213,6492890.78800744,0.0,1.0
2000-07-06,44.06,45.19,44.06,44.94,2670900,17.7654428152486,18.2210703772375,17.7654428152486,18.1202678192753,6624087.85549617,0.0,1.0
2000-07-07,43.94,44.81,43.75,44.25,3087900,17.7170575874267,18.067850489135,17.6404476433755,17.8420527592998,7658287.80148516,0.0,1.0
2000-07-10,44.94,45.38,44.0,44.0,3434800,18.1202678192753,18.2976803212887,17.7412502013376,17.7412502013376,8518633.03233304,0.0,1.0
2000-07-11,47.25,47.31,44.75,45.0,4046900,19.0516834548455,19.0758760687565,18.0436578752241,18.1444604331862,10036699.6676804,0.0,1.0
2000-07-12,45.25,47.38,45.25,47.25,2357400,18.2452629911484,19.1041007849859,18.2452629911484,19.0516834548455,5846577.82415916,0.0,1.0
2000-07-13,46.75,47.13,46.13,47.13,2067600,18.8500783389213,19.0032982270237,18.6000879951751,19.0032982270237,5127846.06313373,0.0,1.0
2000-07-14,45.44,47.31,45.31,46.88,2695800,18.3218729351996,19.0758760687565,18.2694556050593,18.9024956690616,6685842.24076028,0.0,1.0
2000-07-17,44.63,45.75,44.31,45.31,2598100,17.9952726474023,18.4468681070727,17.8662453732107,18.2694556050593,6443536.88171201,0.0,1.0
2000-07-18,44.63,45.31,44.38,44.56,3220200,17.9952726474023,18.2694556050593,17.8944700894401,17.9670479311729,7986404.47499673,0.0,1.0
2000-07-19,44.25,44.88,43.94,44.5,2930500,17.8420527592998,18.0960752053644,17.7170575874267,17.9428553172619,7267920.7235507,0.0,1.0
2000-07-20,43.88,44.5,43.31,44.44,3060500,17.6928649735158,17.9428553172619,17.4630351413621,17.918662703351,7590333.17673672,0.0,1.0
2000-07-21,43.75,44.94,43.69,44.19,2719000,17.6404476433755,18.1202678192753,17.6162550294646,17.8178601453889,6743380.46317501,0.0,1.0
2000-07-24,43.0,44.19,42.88,43.94,2230000,17.3380399694891,17.8178601453889,17.2896547416672,17.7170575874267,5530613.62003687,0.0,1.0
2000-07-25,43.63,44.31,42.88,42.88,2438500,17.5920624155537,17.8662453732107,17.2896547416672,17.2896547416672,6047713.59303135,0.0,1.0
2000-07-26,44.94,45.25,43.5,43.5,4947000,18.1202678192753,18.2452629911484,17.5396450854134,17.5396450854134,12269033.8916244,0.0,1.0
2000-07-27,46.13,46.25,45.0,45.0,2905700,18.6000879951751,18.648473222997,18.1444604331862,18.1444604331862,7206414.347866,0.0,1.0
2000-07-28,45.88,46.31,45.5,45.94,2840500,18.499285437213,18.6726658369079,18.3460655491105,18.5234780511239,7044712.10211423,0.0,1.0
2000-07-31,45.31,46.81,45.19,45.94,2270000,18.2694556050593,18.8742709528322,18.2210703772375,18.5234780511239,5629817.45178642,0.0,1.0
2000-08-01,45.56,46.06,45.25,45.25,2174800,18.3702581630214,18.5718632789457,18.2452629911484,18.2452629911484,5393712.33222252,0.0,1.0
2000-08-02,45.81,46.13,45.38,45.44,2155500,18.4710607209836,18.6000879951751,18.2976803212887,18.3218729351996,5345846.48340335,0.0,1.0
2000-08-03,46.0,46.44,45.63,45.63,2102300,18.5476706650348,18.7250831670482,18.3984828792508,18.3984828792508,5213905.38717647,0.0,1.0
2000-08-04,45.75,46.44,45.56,46.13,1578300,18.4468681070727,18.7250831670482,18.3702581630214,18.6000879951751,3914335.19125748,0.0,1.0
2000-08-07,46.63,47.13,45.5,45.5,1831200,18.8016931110994,19.0032982270237,18.3460655491105,18.3460655491105,4541551.41749397,0.0,1.0
2000-08-08,48.56,48.69,47.0,47.06,3573500,19.5798888585672,19.6323061887075,18.9508808968834,18.9750735107943,8862622.31892456,0.0,1.0
2000-08-09,48.44,49.13,48.06,48.44,2637700,19.5315036307454,19.8097186907209,19.3782837426429,19.5315036307454,6541748.67514405,0.0,1.0
2000-08-10,47.25,48.69,46.81,48.44,1846300,19.0516834548455,19.6323061887075,18.8742709528322,19.5315036307454,4579000.86397942,0.0,1.0
2000-08-11,49.38,49.56,47.25,47.38,2549100,20.05164482983,20.1247370953094,19.1867196883246,19.2395085467263,6277517.83298803,0.35,1.0
2000-08-14,49.94,50.0,48.19,49.75,2705500,20.2790429890991,20.3034070775922,19.5684237413833,20.2018900422042,6662674.86452044,0.0,1.0
2000-08-15,49.88,50.25,48.94,49.19,2775800,20.254678900606,20.4049241129801,19.8729748475472,19.9744918829352,6835798.5174407,0.0,1.0
2000-08-16,50.38,50.44,49.5,49.63,2203200,20.4577129713819,20.482077059875,20.1003730068163,20.153161865218,5425690.35723949,0.0,1.0
2000-08-17,50.25,50.69,50.13,50.63,1872000,20.4049241129801,20.5835940952629,20.3561959359939,20.5592300067698,4610063.70222965,0.0,1.0
2000-08-18,49.44,50.31,48.81,50.25,1769000,20.0760089183231,20.4292882014732,19.8201859891455,20.4049241129801,4356411.69297235,0.0,1.0
2000-08-21,50.0,50.06,49.25,49.88,1578100,20.3034070775922,20.3277711660853,19.9988559714283,20.254678900606,3886293.55154305,0.0,1.0
2000-08-22,48.58,50.63,48.5,50.0,2818400,19.7267903165886,20.5592300067698,19.6943048652644,20.3034070775922,6940707.01835683,0.0,1.0
2000-08-23,47.88,48.56,47.56,48.56,2374800,19.4425426175023,19.7186689537575,19.3126008122057,19.7186689537575,5848279.52994387,0.0,1.0
2000-08-24,47.75,48.38,47.38,47.56,2348200,19.3897537591005,19.6455766882782,19.2395085467263,19.3126008122057,5782773.28289297,0.0,1.0
2000-08-25,47.06,47.63,46.88,47.31,1649900,19.1095667414298,19.3410255821143,19.0364744759504,19.2110837768177,4063111.16576317,0.0,1.0
2000-08-28,46.56,47.81,46.56,47.25,3237700,18.9065326706538,19.4141178475936,18.9065326706538,19.1867196883246,7973292.33371203,0.0,1.0
2000-08-29,45.71,46.69,45.56,46.69,2800700,18.5613747503348,18.9593215290556,18.500464529102,18.9593215290556,6897118.27501844,0.0,1.0
2000-08-30,45.31,46.69,45.19,46.06,2527900,18.398947493714,18.9593215290556,18.3502193167278,18.7034985998779,6225309.84661662,0.0,1.0
2000-08-31,44.89,46.13,44.88,45.31,2521700,18.2283988742623,18.7319233697865,18.2243381928467,18.398947493714,6210041.47324383,0.0,1.0
2000-09-01,45.56,46.19,44.88,45.13,2419500,18.500464529102,18.7562874582797,18.2243381928467,18.3258552282347,5958359.57667981,0.0,1.0
2000-09-05,46.13,46.5,45.44,45.81,2365400,18.7319233697865,18.8821685821607,18.4517363521158,18.60198156449,5825130.70579808,0.0,1.0
2000-09-06,47.0,47.38,46.56,47.0,2838000,19.0852026529366,19.2395085467263,18.9065326706538,19.0852026529366,6988974.77934174,0.0,1.0
2000-09-07,42.13,43.81,41.13,42.98,17563100,17.1076508035792,17.7898452813863,16.7015826620273,17.4528087238982,43251607.8037549,0.0,1.0
2000-09-08,41.25,41.69,40.81,41.38,6722700,16.7503108390135,16.9289808212964,16.5716408567307,16.8030996974153,16555595.7537282,0.0,1.0
2000-09-11,40.5,41.75,40.31,40.75,4769200,16.4457597328497,16.9533449097895,16.3686067859548,16.5472767682376,11744826.8208726,0.0,1.0
2000-09-12,41.13,41.25,40.19,40.56,4779900,16.7015826620273,16.7503108390135,16.3198786089686,16.4701238213428,11771177.078145,0.0,1.0
2000-09-13,41.0,41.69,40.38,41.63,3657800,16.6487938036256,16.9289808212964,16.3970315558634,16.9046167328032,9007847.76176044,0.0,1.0
2000-09-14,40.69,40.94,40.25,40.56,4801900,16.5229126797445,16.6244297151325,16.3442426974617,16.4701238213428,11825355.1772097,0.0,1.0
2000-09-15,40.06,41.19,40.0,41.13,6435100,16.2670897505668,16.7259467505204,16.2427256620737,16.7015826620273,15847340.2405011,0.0,1.0
2000-09-18,40.38,40.56,39.75,40.31,3269700,16.3970315558634,16.4701238213428,16.1412086266858,16.3686067859548,8052096.84144246,0.0,1.0
2000-09-19,40.02,40.56,39.56,40.5,2918800,16.2508470249048,16.4701238213428,16.0640556797909,16.4457597328497,7187956.16136103,0.0,1.0
2000-09-20,39.38,40.06,38.56,39.56,3957100,15.9909634143116,16.2670897505668,15.6579875382391,16.0640556797909,9744916.17312655,0.0,1.0
2000-09-21,38.75,40.13,38.75,39.5,2489700,15.7351404851339,16.2955145204755,15.7351404851339,16.0396915912978,6131236.96551344,0.0,1.0
2000-09-22,39.88,40.19,39.06,39.88,2550400,16.1939974850875,16.3198786089686,15.861021609015,16.1939974850875,6280719.26611457,0.0,1.0
2000-09-25,39.19,40.38,38.81,40.38,2633000,15.9138104674167,16.3970315558634,15.759504573627,16.3970315558634,6484133.40169373,0.0,1.0
2000-09-26,38.5,39.69,38.19,39.19,4380000,15.633623449746,16.1168445381927,15.5077423258649,15.9138104674167,10786366.9956014,0.0,1.0
2000-09-27,39.13,39.19,38.31,38.75,2309200,15.8894463789236,15.9138104674167,15.5564705028511,15.7351404851339,5686730.28909653,0.0,1.0
2000-09-28,39.75,40.25,38.63,39.56,3177600,16.1412086266858,16.3442426974617,15.6864123081477,16.0640556797909,7825287.61763081,0.0,1.0
2000-09-29,40.88,42.13,40.38,40.5,3413700,16.6000656266394,17.1076508035792,16.3970315558634,16.4457597328497,8406717.12622932,0.0,1.0
2000-10-02,41.63,41.94,40.56,41.81,2809200,16.9046167328032,17.0304978566843,16.4701238213428,16.9777089982826,6918050.72238437,0.0,1.0
2000-10-03,44.38,44.75,41.31,41.81,4649700,18.0213041220708,18.171549334445,16.7746749275067,16.9777089982826,11450541.2373169,0.0,1.0
2000-10-04,45.38,46.5,44.38,44.5,5703300,18.4273722636227,18.8821685821607,18.0213041220708,18.070032299057,14045179.6543409,0.0,1.0
2000-10-05,44.75,45.94,44.25,45.13,3774400,18.171549334445,18.6547704228917,17.9685152636691,18.3258552282347,9294991.68680317,0.0,1.0
2000-10-06,44.56,46.06,44.56,44.75,3229100,18.0943963875501,18.7034985998779,18.0943963875501,18.171549334445,7952113.62225949,0.0,1.0
2000-10-09,44.94,46.81,44.69,44.75,1918200,18.2487022813398,19.0080497060418,18.1471852459519,18.171549334445,4723837.71026544,0.0,1.0
2000-10-10,44.63,45.94,44.5,45.19,1842600,18.1228211574588,18.6547704228917,18.070032299057,18.3502193167278,4537662.06075231,0.0,1.0
2000-10-11,43.56,45.44,43.44,44.25,2728700,17.6883282459983,18.4517363521158,17.6396000690121,17.9685152636691,6719808.13262501,0.0,1.0
2000-10-12,41.94,43.31,41.25,43.13,3983000,17.0304978566843,17.5868112106103,16.7503108390135,17.513718945131,9808698.57157087,0.0,1.0
2000-10-13,40.56,41.5,39.88,41.19,4569500,16.4701238213428,16.8518278744015,16.1939974850875,16.7259467505204,11253037.4398175,0.0,1.0
2000-10-16,41.38,42.19,40.25,40.44,2319100,16.8030996974153,17.1320148920723,16.3442426974617,16.4213956443566,5711110.43367561,0.0,1.0
2000-10-17,40.06,42.31,40.0,41.81,2071200,16.2670897505668,17.1807430690585,16.2427256620737,16.9777089982826,5100621.76285152,0.0,1.0
2000-10-18,41.56,41.56,39.75,40.31,2233200,16.8761919628946,16.8761919628946,16.1412086266858,16.3686067859548,5499569.58323677,0.0,1.0
2000-10-19,40.56,41.19,40.19,40.94,2784600,16.4701238213428,16.7259467505204,16.3198786089686,16.6244297151325,6857469.75706657,0.0,1.0
2000-10-20,40.56,40.81,39.88,40.38,2328800,16.4701238213428,16.5716408567307,16.1939974850875,16.3970315558634,5734998.05008139,0.0,1.0
2000-10-23,40.69,41.44,39.63,40.19,2544300,16.5229126797445,16.8274637859084,16.0924804496996,16.3198786089686,6265697.15682846,0.0,1.0
2000-10-24,43.13,43.25,41.06,41.19,2705800,17.513718945131,17.5624471221172,16.6731578921187,16.7259467505204,6663413.65678043,0.0,1.0
2000-10-25,42.63,43.25,41.0,41.0,3282100,17.3106848743551,17.5624471221172,16.6487938036256,16.6487938036256,8082633.58818797,0.0,1.0
2000-10-26,41.94,42.44,41.31,41.75,3700600,17.0304978566843,17.2335319274602,16.7746749275067,16.9533449097895,9113248.7908499,0.0,1.0
2000-10-27,42.31,42.31,40.13,41.13,3105700,17.1807430690585,17.1807430690585,16.2955145204755,16.7015826620273,7648223.73932403,0.0,1.0
2000-10-30,45.0,45.44,41.81,41.88,5446500,18.273066369833,18.4517363521158,16.9777089982826,17.0061337681912,13412773.4798043,0.0,1.0
2000-10-31,45.38,45.88,44.56,45.81,3899400,18.4273722636227,18.6304063343986,18.0943963875501,18.60198156449,9602821.79512511,0.0,1.0
2000-11-01,43.94,45.13,43.63,44.38,2844500,17.842634139788,18.3258552282347,17.7167530159069,18.0213041220708,7004981.94497447,0.0,1.0
2000-11-02,43.75,44.13,43.06,44.0,2266700,17.7654811928932,17.9197870866829,17.4852941752224,17.8669982282811,5582068.05226704,0.0,1.0
2000-11-03,43.06,44.25,42.5,42.94,2654700,17.4852941752224,17.9685152636691,17.2578960159533,17.4365659982362,6537572.7084984,0.0,1.0
2000-11-06,42.63,43.31,42.38,42.94,2861700,17.3106848743551,17.5868112106103,17.2091678389671,17.4365659982362,7047339.36787956,0.0,1.0
2000-11-07,43.31,43.75,42.88,42.88,1857700,17.5868112106103,17.7654811928932,17.4122019097431,17.4122019097431,4574847.93783762,0.0,1.0
2000-11-08,44.5,45.06,42.5,43.31,2916300,18.070032299057,18.2974304583261,17.2578960159533,17.5868112106103,7181799.55919461,0.0,1.0
2000-11-09,44.06,44.5,42.63,44.5,1989700,17.8913623167742,18.070032299057,17.3106848743551,18.070032299057,4899916.5322256,0.0,1.0
2000-11-10,42.69,44.0,42.31,43.19,1589800,17.3350489628482,17.8669982282811,17.1807430690585,17.5380830336241,3915106.44968199,0.0,1.0
2000-11-13,42.44,43.38,42.0,42.13,2584800,17.3756557770034,17.7605077192839,17.1955123146593,17.2487365194428,6313368.16335796,0.35,1.0
2000-11-14,42.69,42.81,41.5,42.5,2742100,17.4780100169716,17.5271400521563,16.9908038347229,17.4002207945958,6697573.0581646,0.0,1.0
2000-11-15,43.44,43.88,42.44,42.56,2164400,17.7850727368762,17.9652161992203,17.3756557770034,17.4247858121881,5286542.11264778,0.0,1.0
2000-11-16,41.63,43.19,41.13,42.75,2177600,17.0440280395064,17.682718496908,16.83931955957,17.502575034564,5318783.08284133,0.0,1.0
2000-11-17,42.56,42.94,41.69,41.81,2363500,17.4247858121881,17.5803642569398,17.0685930570988,17.1177230922835,5772843.41306738,0.0,1.0
2000-11-20,41.5,42.44,41.19,41.88,3981600,16.9908038347229,17.3756557770034,16.8638845771623,17.1463822794746,9725049.00929514,0.0,1.0
2000-11-21,41.19,41.69,40.69,40.81,1770600,16.8638845771623,17.0685930570988,16.6591760972259,16.7083061324107,4324686.50187312,0.0,1.0
2000-11-22,40.75,41.38,40.31,41.19,1621300,16.6837411148183,16.9416737995382,16.5035976524742,16.8638845771623,3960021.58900195,0.0,1.0
2000-11-24,41.0,41.31,40.56,40.56,855100,16.7860953547865,16.9130146123471,16.6059518924424,16.6059518924424,2088579.81913006,0.0,1.0
2000-11-27,40.69,41.19,39.81,41.0,2222500,16.6591760972259,16.8638845771623,16.2988891725378,16.7860953547865,5428451.2314543,0.0,1.0
2000-11-28,40.19,40.94,39.69,40.81,2215600,16.4544676172895,16.7615303371941,16.2497591373531,16.7083061324107,5411597.99703493,0.0,1.0
2000-11-29,41.56,41.69,39.94,39.94,2462300,17.0153688523153,17.0685930570988,16.3521133773213,16.3521133773213,6014162.18997071,0.0,1.0
2000-11-30,42.31,42.44,40.69,40.88,3335400,17.3224315722199,17.3756557770034,16.6591760972259,16.7369653196018,8146706.96845565,0.0,1.0
2000-12-01,42.81,43.13,41.88,42.38,2151100,17.5271400521563,17.6581534793156,17.1463822794746,17.351090759411,5254056.89268003,0.0,1.0
2000-12-04,45.88,46.19,42.88,43.19,4221100,18.784050118966,18.9109693765265,17.5557992393474,17.682718496908,10310027.2184889,0.0,1.0
2000-12-05,46.19,46.38,44.31,46.13,3917600,18.9109693765265,18.9887585989024,18.1412654919656,18.8864043589342,9568729.1538112,0.0,1.0
2000-12-06,44.0,45.75,43.13,45.38,2721800,18.014346234405,18.7308259141825,17.6581534793156,18.5793416390295,6647990.35400329,0.0,1.0
2000-12-07,43.19,44.31,42.81,43.75,2408100,17.682718496908,18.1412654919656,17.5271400521563,17.9119919944368,5881778.81235775,0.0,1.0
2000-12-08,43.38,43.88,42.69,42.69,3155600,17.7605077192839,17.9652161992203,17.4780100169716,17.4780100169716,7707545.87445541,0.0,1.0
2000-12-11,41.94,43.13,41.69,43.13,3690100,17.170947297067,17.6581534793156,17.0685930570988,17.6581534793156,9013060.91752057,0.0,1.0
2000-12-12,42.19,43.75,41.75,42.19,3906700,17.2733015370352,17.9119919944368,17.0931580746911,17.2733015370352,9542105.92842406,0.0,1.0
2000-12-13,43.19,43.56,42.75,43.5,2615200,17.682718496908,17.834202772061,17.502575034564,17.8096377544686,6387620.09471284,0.0,1.0
2000-12-14,44.44,45.69,43.81,44.0,5229000,18.1944896967491,18.7062608965901,17.9365570120292,18.014346234405,12771820.6925869,0.0,1.0
2000-12-15,43.75,45.88,43.5,45.88,5006700,17.9119919944368,18.784050118966,17.8096377544686,18.784050118966,12228853.4445544,0.0,1.0
2000-12-18,45.5,45.5,43.19,43.5,3805300,18.6284716742143,18.6284716742143,17.682718496908,17.8096377544686,9294436.65739168,0.0,1.0
2000-12-19,45.63,46.19,44.94,44.94,4078100,18.6816958789977,18.9109693765265,18.3991981766855,18.3991981766855,9960750.04139205,0.0,1.0
2000-12-20,44.5,45.25,44.13,44.69,3500900,18.2190547143414,18.5261174342461,18.0675704391885,18.2968439367173,8550940.34474618,0.0,1.0
2000-12-21,46.5,46.5,44.56,45.0,5219000,19.0378886340871,19.0378886340871,18.2436197319338,18.4237631942779,12747395.7151676,0.0,1.0
2000-12-22,48.0,48.5,45.75,46.19,5218900,19.6520140738964,19.8567225538328,18.7308259141825,18.9109693765265,12747151.4653934,0.0,1.0
2000-12-26,48.31,48.5,47.06,48.0,2445900,19.778933331457,19.8567225538328,19.2671621316159,19.6520140738964,5974105.22700294,0.0,1.0
2000-12-27,48.56,48.75,47.63,47.94,3133300,19.8812875714252,19.959076793801,19.5005297987434,19.627449056304,7653078.17481023,0.0,1.0
2000-12-28,49.31,49.69,47.75,48.25,2853700,20.1883502913298,20.3439287360815,19.5496598339282,19.7543683138646,6970155.80616474,0.0,1.0
2000-12-29,48.31,49.88,48.13,48.63,3450600,19.778933331457,20.4217179584573,19.7052382786799,19.9099467586163,8428082.70832673,0.0,1.0
2001-01-02,48.0,48.19,46.56,47.31,3119000,19.6520140738964,19.7298032962722,19.0624536516795,19.3695163715841,7618150.45710054,0.0,1.0
2001-01-03,47.94,48.31,46.38,47.0,3389400,19.627449056304,19.778933331457,18.9887585989024,19.2425971140235,8278601.84652023,0.0,1.0
2001-01-04,49.25,49.56,47.75,47.94,4544400,20.1637852737374,20.290704531298,19.5496598339282,19.627449056304,11099686.7384571,0.0,1.0
2001-01-05,47.94,48.75,47.5,48.44,3000900,19.627449056304,19.959076793801,19.44730559396,19.8321575362404,7329691.47377782,0.0,1.0
2001-01-08,48.31,49.0,47.56,47.69,2445000,19.778933331457,20.0614310337692,19.4718706115523,19.5250948163358,5971906.9790352,0.0,1.0
2001-01-09,46.44,47.38,46.13,47.31,3589700,19.0133236164947,19.3981755587752,18.8864043589342,19.3695163715841,8767834.14423017,0.0,1.0
2001-01-10,46.88,46.94,44.69,45.44,3363800,19.1934670788388,19.2180320964312,18.2968439367173,18.6039066566219,8216073.90432664,0.0,1.0
2001-01-11,45.0,45.88,43.94,45.44,4749100,18.4237631942779,18.784050118966,17.9897812168126,18.6039066566219,11599666.0262315,0.0,1.0
2001-01-12,43.19,44.5,42.44,44.5,5517500,17.682718496908,18.2190547143414,17.3756557770034,18.2190547143414,13476481.2911357,0.0,1.0
2001-01-16,44.75,44.75,42.75,43.38,3252300,18.3214089543096,18.3214089543096,17.502575034564,17.7605077192839,7943735.40610072,0.0,1.0
2001-01-17,44.31,45.19,43.5,44.19,2894600,18.1412654919656,18.5015524166537,17.8096377544686,18.0921354567809,7070053.96380995,0.0,1.0
2001-01-18,43.75,44.31,42.63,43.94,3084100,17.9119919944368,18.1412654919656,17.4534449993792,17.9897812168126,7532907.28590695,0.0,1.0
2001-01-19,42.63,43.81,42.13,43.75,3205200,17.4534449993792,17.9365570120292,17.2487365194428,17.9119919944368,7828693.7624555,0.0,1.0
2001-01-22,42.31,43.56,41.81,42.44,3887800,17.3224315722199,17.834202772061,17.1177230922835,17.3756557770034,9495942.72110148,0.0,1.0
2001-01-23,42.06,43.31,41.81,42.69,3443100,17.2200773322517,17.7318485320928,17.1177230922835,17.4780100169716,8409763.97526223,0.0,1.0
2001-01-24,41.88,42.56,41.44,41.94,5481700,17.1463822794746,17.4247858121881,16.9662388171305,17.170947297067,13389039.8719744,0.0,1.0
2001-01-25,42.0,43.0,41.56,41.69,5552300,17.1955123146593,17.6049292745322,17.0153688523153,17.0685930570988,13561480.2125551,0.0,1.0
2001-01-26,40.94,41.94,40.25,41.56,4138200,16.7615303371941,17.170947297067,16.4790326348819,17.0153688523153,10107544.1556824,0.0,1.0
2001-01-29,40.99,41.38,40.54,41.0,3810500,16.7820011851878,16.9416737995382,16.597763553245,16.7860953547865,9307137.64564975,0.0,1.0
2001-01-30,43.24,43.5,40.4,40.8,6685200,17.7031893449017,17.8096377544686,16.5404451788628,16.7042119628119,16328585.9043951,0.0,1.0
2001-01-31,43.71,43.99,42.76,43.24,5245100,17.8956153160419,18.0102520648063,17.5066692041627,17.7031893449017,12811144.9062321,0.0,1.0
2001-02-01,43.25,44.25,42.45,43.85,3953200,17.7072835145004,18.1167004743732,17.3797499466021,17.9529336904241,9655682.07342412,0.0,1.0
2001-02-02,42.25,43.89,42.13,42.71,3331700,17.2978665546275,17.969310368819,17.2487365194428,17.4861983561691,8137669.7268105,0.0,1.0
2001-02-05,43.74,43.78,42.25,42.25,4093000,17.9078978248381,17.924274503233,17.2978665546275,17.2978665546275,9997143.25774687,0.0,1.0
2001-02-06,43.37,43.91,43.04,43.29,2582100,17.7564135496851,17.9774987080165,17.6213059529271,17.7236601928953,6306773.41945474,0.0,1.0
2001-02-07,42.99,43.55,42.5,43.03,2425400,17.6008351049334,17.8301086024622,17.4002207945958,17.6172117833284,5924034.02329327,0.0,1.0
2001-02-08,42.25,43.28,41.9,42.85,3237000,17.2978665546275,17.7195660232966,17.154570618672,17.5435167305513,7906365.19064909,0.0,1.0
2001-02-09,41.99,43.07,41.5,42.0,2139400,17.1914181450606,17.6335884617233,16.9908038347229,17.1955123146593,5225479.66909936,0.0,1.0
2001-02-12,42.44,42.94,41.41,41.45,2337300,17.3756557770034,17.5803642569398,16.9539563083344,16.9703329867293,5708849.97222862,0.0,1.0
2001-02-13,42.84,43.37,41.61,41.75,3318300,17.682718496908,17.9014822878361,17.1750213972069,17.2328080589615,8039260.02808094,0.35,1.0
2001-02-14,42.49,43.05,42.11,42.6,2919300,17.5382518425215,17.7693984895399,17.3814023320447,17.5836556481858,7072600.97036937,0.0,1.0
2001-02-15,43.95,44.19,42.27,42.35,3419100,18.1408841722481,18.2399470209702,17.4474442311929,17.4804651807669,8283468.63213437,0.0,1.0
2001-02-16,43.2,44.2,42.55,43.8,2654600,17.8313127699913,18.244074639667,17.5630175547021,18.0789698917967,6431311.11428853,0.0,1.0
2001-02-20,42.65,44.15,42.51,43.2,2191400,17.6042937416696,18.2234365461832,17.546507079915,17.8313127699913,5309114.43375722,0.0,1.0
2001-02-21,42.43,42.6,41.49,42.08,3029000,17.513486130341,17.5836556481858,17.1254899728458,17.3690194759545,7338371.6436299,0.0,1.0
2001-02-22,43.29,43.6,42.05,42.44,3505200,17.8684613382621,17.9964175178616,17.3566366198642,17.5176137490377,8492063.48143003,0.0,1.0
2001-02-23,42.03,43.29,41.63,43.29,3061500,17.3483813824707,17.8684613382621,17.1832766346004,17.8684613382621,7417109.5368019,0.0,1.0
2001-02-26,44.52,44.52,42.27,42.35,3419900,18.3761584379632,18.3761584379632,17.4474442311929,17.4804651807669,8285406.79565863,0.0,1.0
2001-02-27,44.22,44.28,43.42,44.0,2728900,18.2523298770605,18.2770955892411,17.9221203813199,18.1615222657319,6611318.05160175,0.0,1.0
2001-02-28,43.69,44.75,43.01,44.47,3864700,18.0335660861324,18.4710936679886,17.7528880147529,18.3555203444794,9363025.71513255,0.0,1.0
2001-03-01,43.74,44.29,43.4,43.69,3802300,18.0542041796162,18.2812232079378,17.9138651439264,18.0335660861324,9211848.96024232,0.0,1.0
2001-03-02,44.72,45.24,43.55,44.3,3970100,18.4587108118984,18.6733469841298,17.9757794243778,18.2853508266346,9618378.75945035,0.0,1.0
2001-03-05,46.35,46.39,44.9,45.25,3573900,19.1315126594698,19.1480231342568,18.53300794844,18.6774746028265,8658503.27407361,0.0,1.0
2001-03-06,46.03,46.5,45.76,46.45,2542400,18.9994288611736,19.1934269399212,18.8879831563611,19.1727888464374,6159483.68001475,0.0,1.0
2001-03-07,47.8,47.88,45.85,46.0,5293400,19.7300173704996,19.7630383200737,18.9251317246319,18.9870460050833,12824343.4989735,0.0,1.0
2001-03-08,48.0,48.15,46.55,47.6,2885500,19.8125697444348,19.8744840248861,19.2140650334049,19.6474649965645,6990713.56147048,0.0,1.0
2001-03-09,47.1,47.88,46.61,47.66,2835000,19.4410840617266,19.7630383200737,19.2388307455855,19.672230708745,6868366.98900324,0.0,1.0
2001-03-12,45.48,46.99,45.45,46.65,3054500,18.7724098328519,19.3956802560623,18.7600269767617,19.2553412203725,7400150.60596488,0.0,1.0
2001-03-13,45.36,45.98,44.18,45.9,2817300,18.7228784084908,18.9787907676898,18.2358194022735,18.9457698181157,6825485.12102958,0.0,1.0
2001-03-14,43.71,44.73,43.4,44.17,3633500,18.0418213235259,18.4628384305951,17.9138651439264,18.2316917835767,8802896.45662902,0.0,1.0
2001-03-15,43.0,44.8,42.75,44.79,2730800,17.7487603960561,18.4917317614724,17.6455699286372,18.4876041427757,6615921.18997181,0.0,1.0
2001-03-16,42.34,43.83,42.34,42.76,4554300,17.4763375620702,18.091352747887,17.4763375620702,17.649697547334,11033722.673022,0.0,1.0
2001-03-19,43.64,44.11,42.66,42.7,2635600,18.0129279926486,18.2069260713962,17.6084213603664,17.6249318351534,6385279.73058798,0.0,1.0
2001-03-20,43.5,45.14,42.65,43.7,3612000,17.955141330894,18.6320707971622,17.6042937416696,18.0376937048291,8750808.31191524,0.0,1.0
2001-03-21,42.84,43.8,42.2,43.7,3889000,17.682718496908,18.0789698917967,17.4185509003156,18.0376937048291,9421897.43218117,0.0,1.0
2001-03-22,40.98,42.21,39.86,42.13,6529500,16.9149814193112,17.4226785190123,16.4526881252744,17.3896575694383,15819048.4143551,0.0,1.0
2001-03-23,41.03,42.17,40.53,41.25,3880600,16.935619512795,17.4061680442253,16.7292385779571,17.0264271241236,9401546.71517668,0.0,1.0
2001-03-26,41.97,42.4,40.96,41.04,3313600,17.3236156702901,17.5011032742507,16.9067261819177,16.9397471314917,8027873.31737608,0.0,1.0
2001-03-27,42.45,42.76,41.56,42.29,4205700,17.5217413677345,17.649697547334,17.1543833037231,17.4556994685864,10189167.9173372,0.0,1.0
2001-03-28,41.49,42.27,41.01,42.25,3444300,17.1254899728458,17.4474442311929,16.9273642754014,17.4391889937993,8344520.78314774,0.0,1.0
2001-03-29,41.71,42.04,40.95,41.49,2858900,17.2162975841744,17.3525090011674,16.9025985632209,17.1254899728458,6926269.62428974,0.0,1.0
2001-03-30,40.7,41.2,40.06,41.03,4024300,16.799408095802,17.0057890306398,16.5352404992095,16.935619512795,9749689.33821717,0.0,1.0
2001-04-02,40.96,42.25,40.7,40.8,4395000,16.9067261819177,17.4391889937993,16.799408095802,16.8406842827695,10647785.861259,0.0,1.0
2001-04-03,40.25,41.2,40.0,41.2,4301600,16.6136652544479,17.0057890306398,16.510474787029,17.0057890306398,10421505.2698047,0.0,1.0
2001-04-04,41.47,41.73,40.1,40.24,3992300,17.1172347354523,17.224552821568,16.5517509739965,16.6095376357511,9672162.79724783,0.0,1.0
2001-04-05,43.5,43.6,42.26,42.65,3796600,17.955141330894,17.9964175178616,17.4433166124961,17.6042937416696,9198039.54513217,0.0,1.0
2001-04-06,42.62,43.5,41.8,43.5,2582700,17.5919108855794,17.955141330894,17.2534461524453,17.955141330894,6257118.66754801,0.0,1.0
2001-04-09,43.46,44.1,42.59,42.69,2286300,17.938630856107,18.2027984526994,17.5795280294891,17.6208042164567,5539029.08181943,0.0,1.0
2001-04-10,45.62,45.87,43.51,43.55,4757400,18.8301964946065,18.9333869620255,17.9592689495907,17.9757794243778,11525773.9377369,0.0,1.0
2001-04-11,45.05,45.62,44.15,45.61,3493100,18.5949222288914,18.8301964946065,18.2234365461832,18.8260688759098,8462748.75812599,0.0,1.0
2001-04-12,45.65,45.7,44.71,45.0,2833400,18.8425793506968,18.8632174441806,18.4545831932016,18.5742841354076,6864490.66195477,0.0,1.0
2001-04-16,45.39,46.4,44.57,45.6,2385900,18.7352612645811,19.1521507529536,18.396796531447,18.821941257213,5780330.44058654,0.0,1.0
2001-04-17,45.18,45.23,44.3,44.81,1956100,18.6485812719492,18.669219365433,18.2853508266346,18.4958593801692,4739052.08719197,0.0,1.0
2001-04-18,46.38,47.15,44.44,45.33,4486100,19.1438955155601,19.4617221552104,18.3431374883892,18.7104955524006,10868494.2325811,0.0,1.0
2001-04-19,45.94,45.99,45.41,45.52,2722900,18.9622802929028,18.9829183863865,18.7435165019746,18.788920307639,6596781.82516998,0.0,1.0
2001-04-20,45.04,45.9,44.86,45.1,3136700,18.5907946101946,18.9457698181157,18.516497473653,18.6155603223751,7599296.90807988,0.0,1.0
2001-04-23,44.13,45.23,43.96,44.98,2394800,18.2151813087897,18.669219365433,18.1450117909448,18.5660288980141,5801892.50979364,0.0,1.0
2001-04-24,44.8,45.29,44.58,44.9,3232200,18.4917317614724,18.6939850776135,18.4009241501438,18.53300794844,7830665.17878529,0.0,1.0
2001-04-25,44.56,44.95,43.76,44.95,2394300,18.3926689127503,18.5536460419238,18.0624594170097,18.5536460419238,5800681.15759098,0.0,1.0
2001-04-26,46.0,46.11,44.07,44.12,2957200,18.9870460050833,19.0324498107476,18.1904155966092,18.2110536900929,7164421.46732994,0.0,1.0
2001-04-27,46.22,46.97,45.77,46.73,4393700,19.077853616412,19.3874250186688,18.8921107750579,19.2883621699466,10644636.3455321,0.0,1.0
2001-04-30,45.19,46.68,44.7,45.83,2898800,18.652708890646,19.2677240764628,18.4504555745049,18.9168764872384,7022935.53006087,0.0,1.0
2001-05-01,45.28,45.45,44.4,44.45,2849300,18.6898574589168,18.7600269767617,18.3266270136021,18.3472651070859,6903011.66199891,0.0,1.0
2001-05-02,45.48,45.96,44.82,45.96,2925500,18.7724098328519,18.9705355302963,18.4999869988659,18.9705355302963,7087621.73768219,0.0,1.0
2001-05-03,45.29,45.39,44.33,45.02,2188900,18.6939850776135,18.7352612645811,18.2977336827248,18.5825393728011,5303057.67274399,0.0,1.0
2001-05-04,46.16,46.23,44.3,44.42,2769100,19.0530879042314,19.0819812351087,18.2853508266346,18.3348822509957,6708710.76869449,0.0,1.0
2001-05-07,45.75,46.8,45.73,46.16,2205300,18.8838555376644,19.3172555008239,18.8756003002709,19.0530879042314,5342790.02499077,0.0,1.0
2001-05-08,45.8,46.1,45.36,45.6,2883400,18.9044936311482,19.0283221920509,18.7228784084908,18.821941257213,6985625.88221936,0.0,1.0
2001-05-09,45.94,46.74,45.44,45.95,2684700,18.9622802929028,19.2924897886433,18.7558993580649,18.9664079115995,6504234.51688782,0.0,1.0
2001-05-10,46.97,47.84,46.0,46.0,4202400,19.3874250186688,19.7465278452866,18.9870460050833,18.9870460050833,10181172.9927997,0.0,1.0
2001-05-11,46.0,47.15,45.97,46.67,3384900,19.1315126594698,19.6098004759566,19.1190355859962,19.4101673003795,8138687.34644609,0.35,1.0
2001-05-14,46.78,46.78,45.76,46.6,2443400,19.4559165697826,19.4559165697826,19.0316960716813,19.3810541289412,5874935.34884526,0.0,1.0
2001-05-15,46.75,46.88,45.95,46.88,2346900,19.443439496309,19.4975068146944,19.1107175370139,19.4975068146944,5642909.78562862,0.0,1.0
2001-05-16,48.69,48.69,45.95,45.95,4464100,20.2502902475997,20.2502902475997,19.1107175370139,19.1107175370139,10733526.5985021,0.0,1.0
2001-05-17,49.7,49.88,48.13,48.69,4237400,20.6703517212098,20.7452141620512,20.0173848760931,20.2502902475997,10188446.8556916,0.0,1.0
2001-05-18,49.18,49.5,48.56,49.5,3738000,20.4540824476679,20.587171231386,20.1962229292142,20.587171231386,8987684.51092071,0.0,1.0
2001-05-21,49.64,49.8,48.59,49.08,2790100,20.6453975742626,20.7119419661217,20.2087000026878,20.412492202756,6708544.28943817,0.0,1.0
2001-05-22,49.31,49.49,48.84,49.18,2741900,20.5081497660534,20.5830122068948,20.3126756149675,20.4540824476679,6592651.72832891,0.0,1.0
2001-05-23,47.39,49.13,47.15,49.12,4263100,19.7096170637451,20.433287325212,19.6098004759566,20.4291283007208,10250240.1922167,0.0,1.0
2001-05-24,45.77,47.14,45.54,47.0,4459000,19.0358550961725,19.6056414514654,18.9401975328751,19.5474151085887,10721264.1075964,0.0,1.0
2001-05-25,45.62,46.27,45.5,45.8,2744000,18.9734697288046,19.2438063207319,18.9235614349104,19.048332169646,6597700.98929011,0.0,1.0
2001-05-29,46.82,46.97,45.6,45.87,2779200,19.4725526677473,19.5349380351151,18.9651516798222,19.0774453410843,6682336.2206396,0.0,1.0
2001-05-30,45.8,46.7,45.72,46.02,3581200,19.048332169646,19.422644373853,19.0150599737165,19.1398307084522,8610673.02581842,0.0,1.0
2001-05-31,46.4,46.89,45.55,45.8,3135800,19.2978736391174,19.5016658391856,18.9443565573663,19.048332169646,7539748.82004951,0.0,1.0
2001-06-01,46.07,46.4,45.08,46.0,3118200,19.1606258309081,19.2978736391174,18.7488824062804,19.1315126594698,7497431.20437479,0.0,1.0
2001-06-04,46.53,46.65,46.02,46.56,2341900,19.3519409575028,19.4018492513971,19.1398307084522,19.3644180309764,5630887.73572103,0.0,1.0
2001-06-05,46.7,46.73,45.44,46.55,2760500,19.422644373853,19.4351214473266,18.8986072879632,19.3602590064852,6637373.75398519,0.0,1.0
2001-06-06,46.34,47.44,46.21,47.22,3711100,19.2729194921702,19.730412186201,19.2188521737848,19.6389136473949,8923005.88241783,0.0,1.0
2001-06-07,46.83,47.3,46.35,46.5,2164500,19.4767116922385,19.6721858433244,19.2770785166614,19.3394638840293,5204345.40499942,0.0,1.0
2001-06-08,46.95,47.83,46.5,47.73,2282800,19.5266199861328,19.8926141413574,19.3394638840293,19.8510238964455,5488787.1058132,0.0,1.0
2001-06-11,47.14,47.25,46.25,47.05,2900500,19.6056414514654,19.6513907208684,19.2354882717495,19.5682102310447,6973991.15139792,0.0,1.0
2001-06-12,46.8,46.99,46.35,46.66,3096200,19.4642346187649,19.5432560840975,19.2770785166614,19.4060082758883,7444534.18478136,0.0,1.0
2001-06-13,46.8,47.44,46.75,47.1,2451100,19.4642346187649,19.730412186201,19.443439496309,19.5890053535006,5893449.30570298,0.0,1.0
2001-06-14,46.23,47.0,45.89,46.7,2623200,19.2271702227672,19.5474151085887,19.0857633900667,19.422644373853,6307248.2635225,0.0,1.0
2001-06-15,45.76,46.42,45.31,46.23,3972900,19.0316960716813,19.3061916880997,18.8445399695778,19.2271702227672,9552480.41557966,0.0,1.0
2001-06-18,46.17,46.89,45.55,45.75,2025600,19.20221607582,19.5016658391856,18.9443565573663,19.0275370471901,4870372.85856634,0.0,1.0
2001-06-19,47.04,47.4,46.0,46.28,2636400,19.5640512065535,19.7137760882363,19.1315126594698,19.2479653452231,6338986.47527857,0.0,1.0
2001-06-20,47.59,48.19,47.1,47.5,3025900,19.7927975535689,20.0423390230402,19.5890053535006,19.7553663331482,7275504.1630805,0.0,1.0
2001-06-21,48.199999,48.249997,47.019997,47.59,3561200,20.046497631629,20.06729192228,19.5557319098637,19.7927975535689,8562584.82618799,0.0,1.0
2001-06-22,47.16,47.94,46.7,47.9,3173600,19.6139595004477,19.9383634107605,19.422644373853,19.9217273127957,7630635.51735098,0.0,1.0
2001-06-25,46.52,47.25,46.28,46.85,2332100,19.3477819330116,19.6513907208684,19.2479653452231,19.4850297412209,5607324.51790214,0.0,1.0
2001-06-26,46.91,47.54,45.82,46.42,3242900,19.509983888168,19.7720024311129,19.0566502186284,19.3061916880997,7797261.12907029,0.0,1.0
2001-06-27,47.04,47.99,46.67,46.7,3026200,19.5640512065535,19.9591585332164,19.4101673003795,19.422644373853,7276225.48607495,0.0,1.0
2001-06-28,47.17,47.73,47.05,47.4,1827900,19.6181185249389,19.8510238964455,19.5682102310447,19.7137760882363,4395021.00521989,0.0,1.0
2001-06-29,48.24,48.3,46.74,46.74,3016100,20.0631341454962,20.0880882924433,19.4392804718178,19.4392804718178,7251940.9452616,0.0,1.0
2001-07-02,48.12,48.93,47.61,48.0,2839900,20.0132258516019,20.3501068353882,19.8011156025512,19.9633175577076,6828283.90651784,0.0,1.0
2001-07-03,47.2,47.24,46.21,46.62,3638700,19.6305955984125,19.6472316963773,19.2188521737848,19.3893721779235,8748926.59975579,0.0,1.0
2001-07-05,46.93,47.19,46.25,47.12,3552700,19.5183019371504,19.6264365739213,19.2354882717495,19.597323402483,8542147.34134509,0.0,1.0
2001-07-06,46.19,46.95,45.81,46.93,2495600,19.2105341248024,19.5266199861328,19.0524911941372,19.5183019371504,6000445.5498806,0.0,1.0
2001-07-09,46.48,46.62,45.82,46.03,2322500,19.3311458350469,19.3893721779235,19.0566502186284,19.1439897329434,5584242.18207953,0.0,1.0
2001-07-10,45.93,46.53,45.59,46.48,1971700,19.1023994880315,19.3519409575028,18.9609926553311,19.3311458350469,4740775.16056242,0.0,1.0
2001-07-11,45.47,46.4,45.19,45.93,2981800,18.9110843614368,19.2978736391174,18.7946316756835,19.1023994880315,7169469.68289548,0.0,1.0
2001-07-12,45.55,45.91,44.84,45.33,3126600,18.9443565573663,19.0940814390491,18.6490658184919,18.8528580185601,7517628.24821954,0.0,1.0
2001-07-13,45.47,45.86,44.91,45.55,2775800,18.9110843614368,19.0732863165932,18.6781789899302,18.9443565573663,6674161.22670242,0.0,1.0
2001-07-16,44.85,45.43,44.6,45.32,2509200,18.6532248429831,18.894448263472,18.5492492307033,18.8486989940689,6033145.52562926,0.0,1.0
2001-07-17,44.63,45.28,44.18,44.76,2818500,18.5617263041769,18.8320628961042,18.3745702020734,18.6157936225624,6776829.53291332,0.0,1.0
2001-07-18,45.19,45.39,44.1,44.63,2741200,18.7946316756835,18.8778121655073,18.3412980061439,18.5617263041769,6590968.64134184,0.0,1.0
2001-07-19,45.11,46.28,44.97,45.39,3650400,18.761359479754,19.2479653452231,18.7031331368773,18.8778121655073,8777058.19653956,0.0,1.0
2001-07-20,45.14,45.45,44.75,45.24,2153300,18.7738365532275,18.9027663124544,18.6116345980712,18.8154267981394,5177416.01320642,0.0,1.0
2001-07-23,44.23,45.2,43.95,45.15,1844000,18.3953653245293,18.7987907001747,18.278912638776,18.7779955777187,4433732.00592236,0.0,1.0
2001-07-24,42.92,44.33,42.5,44.26,2598500,17.8505331161836,18.4369555694412,17.6758540875536,18.4078423980029,6247859.33697897,0.0,1.0
2001-07-25,43.21,43.83,42.11,42.5,3865300,17.9711448264281,18.2290043448818,17.5136521323973,17.6758540875536,9293765.90156813,0.0,1.0
2001-07-26,43.19,43.19,42.45,42.9,2421400,17.9628267774457,17.9628267774457,17.6550589650977,17.8422150672012,5822038.32925183,0.0,1.0
2001-07-27,42.13,43.25,41.9,43.05,2341200,17.5219701813796,17.9877809243928,17.4263126180823,17.904600434569,5629204.64873397,0.0,1.0
2001-07-30,41.62,42.14,41.38,42.01,3151500,17.309859932329,17.5261292058708,17.2100433445404,17.4720618874854,7577498.05675938,0.0,1.0
2001-07-31,42.82,42.98,41.72,41.72,3638900,17.8089428712717,17.8754872631307,17.3514501772409,17.3514501772409,8749407.48175208,0.0,1.0
2001-08-01,42.03,42.93,41.85,42.9,3272500,17.4803799364677,17.8546921406748,17.4055174956263,17.8422150672012,7868431.66452329,0.0,1.0
2001-08-02,42.67,43.0,42.51,43.0,2261400,17.7465575039038,17.8838053121131,17.6800131120448,17.8838053121131,5437332.7322087,0.0,1.0
2001-08-03,42.57,42.7,42.01,42.55,2308900,17.7049672589919,17.7590345773774,17.4720618874854,17.6966492100096,5551542.20633089,0.0,1.0
2001-08-06,42.86,42.98,42.27,42.5,2038400,17.8255789692364,17.8754872631307,17.5801965242563,17.6758540875536,4901149.3063298,0.0,1.0
2001-08-07,42.64,43.0,42.59,42.87,1716000,17.7340804304303,17.8838053121131,17.7132853079743,17.8297379937276,4125967.52828783,0.0,1.0
2001-08-08,41.52,42.78,41.52,42.3,2338400,17.2682696874171,17.7923067733069,17.2682696874171,17.5926735977298,5622472.3007857,0.0,1.0
2001-08-09,41.4,41.7,41.03,41.56,2326900,17.2183613935228,17.3431321282585,17.0644774873488,17.2849057853819,5594821.58599823,0.0,1.0
2001-08-10,42.07,42.29,40.92,41.65,2232200,17.4970160344325,17.5885145732387,17.0187282179457,17.3223370058026,5367123.96074831,0.0,1.0
2001-08-13,41.59,41.88,41.12,41.65,1640700,17.442948716047,17.5645754322686,17.2458295552742,17.4681128642308,3911994.13074145,0.35,1.0
2001-08-14,41.74,42.1,41.54,42.0,1636200,17.5058590865065,17.656843975609,17.4219785925606,17.6149037286361,3901264.58019085,0.0,1.0
2001-08-15,41.51,42.24,41.37,41.6,1660900,17.4093965184687,17.7155603213712,17.3506801727066,17.4471427407443,3960157.89099071,0.0,1.0
2001-08-16,40.64,41.46,40.2,41.28,2936500,17.0445163698041,17.3884263949822,16.8599792831231,17.3129339504309,7001627.8203951,0.0,1.0
2001-08-17,40.86,41.13,40.33,40.64,2426300,17.1367849131446,17.2500235799715,16.914501604188,17.0445163698041,5785135.222416,0.0,1.0
2001-08-20,40.86,41.25,40.51,40.7,1652300,17.1367849131446,17.300351876339,16.9899940487393,17.0696805179878,3939652.52771626,0.0,1.0
2001-08-21,40.97,41.67,40.8,41.24,2309900,17.1829191848148,17.4765009136254,17.1116207649608,17.2961578516417,5507597.51484102,0.0,1.0
2001-08-22,41.37,41.9,40.54,40.97,1950100,17.3506801727066,17.5729634816632,17.0025761228311,17.1829191848148,4649710.33970797,0.0,1.0
2001-08-23,41.14,41.74,40.88,41.32,1520800,17.2542176046688,17.5058590865065,17.1451729625391,17.3297100492201,3626111.21718266,0.0,1.0
2001-08-24,42.25,42.43,41.09,41.15,2021300,17.7197543460685,17.7952467906198,17.2332474811823,17.2584116293661,4819475.67286382,0.0,1.0
2001-08-27,42.2,42.6,42.2,42.55,2519300,17.698784222582,17.8665452104738,17.698784222582,17.8455750869873,6006879.267128,0.0,1.0
2001-08-28,41.64,42.33,41.64,42.21,2262300,17.4639188395335,17.7533065436468,17.4639188395335,17.7029782472793,5394102.71346155,0.0,1.0
2001-08-29,41.24,42.16,40.8,41.74,2303800,17.2961578516417,17.6820081237928,17.1116207649608,17.5058590865065,5493053.01298358,0.0,1.0
2001-08-30,40.53,41.66,40.45,41.64,2812100,16.9983820981338,17.4723068889281,16.9648299005555,17.4639188395335,6705015.35628576,0.0,1.0
2001-08-31,40.97,41.32,40.31,40.33,2715100,17.1829191848148,17.3297100492201,16.9061135547934,16.914501604188,6473733.93330657,0.0,1.0
2001-09-04,41.16,41.8,40.75,41.0,3363200,17.2626056540634,17.5310232346902,17.0906506414743,17.1955012589067,8019027.64704675,0.0,1.0
2001-09-05,41.16,41.3,40.56,41.1,3579800,17.2626056540634,17.3213219998255,17.0109641722257,17.2374415058796,8535476.68021467,0.0,1.0
2001-09-06,40.48,40.95,40.25,40.6,2936000,16.9774119746474,17.1745311354202,16.8809494066096,17.0277402710149,7000435.64811169,0.0,1.0
2001-09-07,38.73,39.81,38.38,39.8,4389700,16.2434576526209,16.6964123199287,16.0966667882156,16.6922182952314,10466557.3448624,0.0,1.0
2001-09-10,38.39,38.74,38.17,38.23,2958600,16.1008608129129,16.2476516773182,16.0085922695724,16.0337564177561,7054321.83532127,0.0,1.0
2001-09-17,34.45,36.99,33.99,36.99,7780000,14.4484150821789,15.5136973552917,14.2554899461034,15.5136973552917,18550200.7296693,0.0,1.0
2001-09-18,35.36,35.99,34.51,35.0,5727500,14.8300713296327,15.0942948855622,14.4735792303627,14.6790864405301,13656333.5063214,0.0,1.0
2001-09-19,35.08,35.99,34.0,35.99,4776000,14.7126386381084,15.0942948855622,14.2596839708007,15.0942948855622,11387629.6510155,0.0,1.0
2001-09-20,34.1,34.74,33.77,34.74,4733700,14.3016242177736,14.5700417984004,14.1632214027629,14.5700417984004,11286771.87584,0.0,1.0
2001-09-21,33.61,33.88,32.64,33.88,7478900,14.0961170076062,14.2093556744331,13.6892966119686,14.2093556744331,17832274.5806071,0.0,1.0
2001-09-24,36.0,36.5,34.52,34.94,3515800,15.0984889102595,15.3081901451242,14.47777325506,14.6539222923463,8382878.62793977,0.0,1.0
2001-09-25,35.48,35.8,34.31,35.46,4430100,14.8803996260002,15.0146084163136,14.3896987364168,14.8720115766056,10562884.8653609,0.0,1.0
2001-09-26,35.7,36.15,34.51,36.15,2383700,14.9726681693407,15.1613992807189,14.4735792303627,15.1613992807189,5683562.14387053,0.0,1.0
2001-09-27,36.15,36.15,34.4,35.08,2722300,15.1613992807189,15.1613992807189,14.4274449586924,14.7126386381084,6490901.21418751,0.0,1.0
2001-09-28,37.52,37.52,35.77,36.35,3599300,15.7359806642483,15.7359806642483,15.0020263422218,15.2452797746648,8581971.39926716,0.0,1.0
2001-10-01,37.74,37.79,36.28,37.52,3049600,15.8282492075887,15.8492193310752,15.2159216017838,15.7359806642483,7271297.19089969,0.0,1.0
2001-10-02,37.25,38.25,36.77,38.25,4278000,15.6227419974213,16.0421444671507,15.4214288119512,16.0421444671507,10200226.0567513,0.0,1.0
2001-10-03,38.27,38.27,36.72,38.27,4066000,16.0505325165453,16.0505325165453,15.4004586884647,16.0505325165453,9694745.00859069,0.0,1.0
2001-10-04,38.0,38.4,37.62,38.4,2590900,15.9372938497184,16.1050548376102,15.7779209112212,16.1050548376102,6177598.33811056,0.0,1.0
2001-10-05,37.98,38.6,37.5,38.6,3309400,15.9289058003238,16.188935331556,15.7275926148537,16.188935331556,7890749.90935316,0.0,1.0
2001-10-08,37.7,38.06,37.36,38.06,2225600,15.8114731087996,15.9624579979021,15.6688762690915,15.9624579979021,5306597.26786014,0.0,1.0
2001-10-09,38.04,38.14,37.6,38.14,2948500,15.9540699485076,15.9960101954805,15.7695328618266,15.9960101954805,7030239.95519663,0.0,1.0
2001-10-10,39.51,39.59,37.65,37.65,5449500,16.5705915790098,16.6041437765882,15.7905029853131,15.7905029853131,12993485.7167523,0.0,1.0
2001-10-11,41.75,42.1,39.6,39.6,5598500,17.5100531112037,17.656843975609,16.6083378012855,16.6083378012855,13348753.0572049,0.0,1.0
2001-10-12,41.09,41.45,40.27,41.01,4753500,17.2332474811823,17.3842323702849,16.8893374560042,17.199695283604,11333981.8982626,0.0,1.0
2001-10-15,40.5,40.83,40.11,40.11,2872100,16.985800024042,17.1242028390527,16.8222330608475,16.8222330608475,6848076.03029345,0.0,1.0
2001-10-16,41.25,41.42,40.4,40.95,2526600,17.300351876339,17.371650296193,16.943859777069,17.1745311354202,6024284.98246562,0.0,1.0
2001-10-17,40.83,41.94,40.68,41.24,2712300,17.1242028390527,17.5897395804523,17.0612924685933,17.2961578516417,6467057.76851953,0.0,1.0
2001-10-18,40.61,41.2,40.18,40.75,4310100,17.0319342957122,17.2793817528526,16.8515912337285,17.0906506414743,10276763.5173455,0.0,1.0
2001-10-19,40.7,40.88,39.9,40.85,2537300,17.0696805179878,17.1451729625391,16.7341585422043,17.1325908884473,6049797.46933034,0.0,1.0
2001-10-22,41.86,41.96,40.06,40.06,2814500,17.556187382874,17.5981276298469,16.801262937361,16.801262937361,6710737.78324604,0.0,1.0
2001-10-23,42.1,42.5,41.71,41.99,2826200,17.656843975609,17.8246049635008,17.4932770124146,17.6107097039388,6738634.61467757,0.0,1.0
2001-10-24,41.29,41.93,40.8,41.93,3790600,17.3171279751282,17.585545555755,17.1116207649608,17.585545555755,9038096.51489518,0.0,1.0
2001-10-25,40.3,40.38,39.75,39.75,5976600,16.9019195300961,16.9354717276744,16.6712481717449,16.6712481717449,14250273.7379102,0.0,1.0
2001-10-26,41.31,41.62,40.0,40.0,2600900,17.3255160245228,17.4555307901389,16.7760987891772,16.7760987891772,6201441.78377852,0.0,1.0
2001-10-29,40.81,41.33,40.36,41.31,2135800,17.1158147896581,17.3339040739174,16.9270836782798,17.3255160245228,5092483.12576191,0.0,1.0
2001-10-30,40.23,40.7,39.85,40.7,2357900,16.872561357215,17.0696805179878,16.7131884187178,17.0696805179878,5622046.05404721,0.0,1.0
2001-10-31,39.99,40.83,39.88,40.6,2188900,16.7719047644799,17.1242028390527,16.7257704928097,17.0277402710149,5219091.82225877,0.0,1.0
2001-11-01,41.35,41.56,39.8,40.44,2997700,17.342292123312,17.4303666419552,16.6922182952314,16.9606358758582,7147549.70788298,0.0,1.0
2001-11-02,41.63,42.28,41.0,41.35,2153900,17.4597248148362,17.7323364201603,17.1955012589067,17.342292123312,5135639.76242092,0.0,1.0
2001-11-05,42.02,42.82,41.85,42.08,2196000,17.6232917780307,17.9588137538142,17.5519933581767,17.6484559262145,5236020.668683,0.0,1.0
2001-11-06,43.03,43.24,41.75,41.8,2056600,18.0468882724574,18.1349627911006,17.5100531112037,17.5310232346902,4903643.03607171,0.0,1.0
2001-11-07,43.21,43.7,42.75,43.7,2061600,18.1223807170087,18.3278879271761,17.9294555809332,18.3278879271761,4915564.75890569,0.0,1.0
2001-11-08,43.23,43.74,42.82,42.82,2700400,18.1307687664033,18.3446640259653,17.9588137538142,17.9588137538142,6438684.06817468,0.0,1.0
2001-11-09,42.77,43.47,42.39,42.69,3032600,17.9378436303278,18.2314253591384,17.7784706918306,17.9042914327494,7230763.33326414,0.0,1.0
2001-11-12,42.33,42.48,41.56,42.03,2240800,17.7533065436468,17.8162169141062,17.4303666419552,17.627485802728,5342839.30527545,0.0,1.0
2001-11-13,43.39,43.5,42.75,42.75,2592000,18.3446640259653,18.3911704339592,18.0740812885461,18.0740812885461,6130768.04463755,0.35,1.0
2001-11-14,43.26,43.5,42.83,43.15,3647600,18.289701907427,18.3911704339592,18.1079041307235,18.2431954994331,8627542.25293979,0.0,1.0
2001-11-15,44.11,44.24,43.1,43.26,3140500,18.6490696055619,18.7040317241002,18.2220562230723,18.289701907427,7428116.14358957,0.0,1.0
2001-11-16,43.92,44.24,43.7,44.24,2442300,18.5687403553906,18.7040317241002,18.4757275394027,18.7040317241002,5776687.80687432,0.0,1.0
2001-11-19,44.77,44.95,44.23,44.4,2880100,18.9281080535254,19.0042094484245,18.699803868828,18.7716774084549,6812201.02058664,0.0,1.0
2001-11-20,45.18,45.48,44.52,44.91,3065500,19.1014501196846,19.2282857778498,18.822411671721,18.9872980273358,7250721.23489056,0.0,1.0
2001-11-21,44.78,45.1,44.75,45.1,2587900,18.9323359087976,19.0676272775072,18.9196523429811,19.0676272775072,6121070.45629532,0.0,1.0
2001-11-23,45.65,45.75,44.91,45.75,1095200,19.3001593174768,19.3424378701985,18.9872980273358,19.3424378701985,2590438.7200953,0.0,1.0
2001-11-26,44.5,45.68,44.47,45.55,2638200,18.8139559611767,19.3128428832933,18.8012723953602,19.257880764755,6240043.30839612,0.0,1.0
2001-11-27,44.43,44.87,44.01,44.87,2566700,18.7843609742715,18.9703866062471,18.6067910528401,18.9703866062471,6070926.82876973,0.0,1.0
2001-11-28,44.01,44.31,43.77,44.31,2020700,18.6067910528401,18.7336267110054,18.5053225263079,18.7336267110054,4779491.89344101,0.0,1.0
2001-11-29,43.99,44.1,43.45,44.02,2306700,18.5983353422958,18.6448417502897,18.3700311575984,18.6110189081123,5455957.81194653,0.0,1.0
2001-11-30,44.34,44.45,43.68,44.45,2455300,18.7463102768219,18.7928166848158,18.4672718288584,18.7928166848158,5807436.25771549,0.0,1.0
2001-12-03,43.42,43.9,43.1,43.9,3004000,18.3573475917818,18.5602846448462,18.2220562230723,18.5602846448462,7105257.40975741,0.0,1.0
2001-12-04,43.95,44.1,42.93,43.42,2964400,18.5814239212071,18.6448417502897,18.1501826834453,18.3573475917818,7011592.89796432,0.0,1.0
2001-12-05,45.26,45.75,44.05,44.05,3836500,19.135272961862,19.3424378701985,18.6237024739288,18.6237024739288,9074340.8963163,0.0,1.0
2001-12-06,44.97,45.68,44.9,45.68,2834300,19.0126651589689,19.3128428832933,18.9830701720637,19.3128428832933,6703871.86300778,0.0,1.0
2001-12-07,43.82,44.46,43.65,44.46,2670500,18.5264618026688,18.797044540088,18.4545882630419,18.797044540088,6316441.38240917,0.0,1.0
2001-12-10,43.2,44.17,43.04,43.7,2934700,18.264334775794,18.6744367371949,18.1966890914392,18.4757275394027,6941344.51411952,0.0,1.0
2001-12-11,43.87,44.48,43.05,43.05,1937500,18.5476010790297,18.8055002506323,18.2009169467114,18.2009169467114,4582701.80805757,0.0,1.0
2001-12-12,43.0,43.8,42.5,43.77,2624000,18.1797776703505,18.5180060921245,17.9683849067418,18.5053225263079,6206456.53901578,0.0,1.0
2001-12-13,41.52,42.78,41.5,42.75,3462700,17.5540550900687,18.0867648543627,17.5455993795243,18.0740812885461,8190204.67136049,0.0,1.0
2001-12-14,41.49,42.35,41.4,41.52,3572100,17.5413715242522,17.9049670776592,17.5033208268026,17.5540550900687,8448964.71151609,0.0,1.0
2001-12-17,42.12,42.42,41.72,41.9,2393200,17.8077264063991,17.9345620645644,17.6386121955122,17.7147135904113,5660553.27331273,0.0,1.0
2001-12-18,43.22,43.76,42.81,43.25,3929900,18.2727904863383,18.5010946710358,18.0994484201792,18.2854740521549,9295256.68928284,0.0,1.0
2001-12-19,42.95,43.4,42.55,42.97,3400300,18.1586383939896,18.3488918812375,17.9895241831027,18.167094104534,8042612.10732294,0.0,1.0
2001-12-20,42.31,43.49,42.31,43.28,3068500,17.8880556565705,18.3869425786871,17.8880556565705,18.2981576179714,7257817.03123852,0.0,1.0
2001-12-21,41.85,43.0,41.85,42.95,5300000,17.6935743140504,18.1797776703505,17.6935743140504,18.1586383939896,12535906.8813962,0.0,1.0
2001-12-24,42.3,42.57,42.05,42.05,885200,17.8838278012983,17.997979893647,17.7781314194939,17.7781314194939,2093732.9757381,0.0,1.0
2001-12-26,42.25,42.69,42.25,42.3,1766000,17.8626885249374,18.0487141569131,17.8626885249374,17.8838278012983,4177058.78349919,0.0,1.0
2001-12-27,42.45,42.73,42.26,42.3,1373000,17.9472456303809,18.0656255780018,17.8669163802096,17.8838278012983,3247509.46191642,0.0,1.0
2001-12-28,42.64,42.95,42.4,42.55,1481500,18.0275748805522,18.1586383939896,17.92610635402,17.9895241831027,3504140.76316764,0.0,1.0
2001-12-31,42.51,43.4,42.32,42.32,2094400,17.972612762014,18.3488918812375,17.8922835118426,17.8922835118426,4953811.95705588,0.0,1.0
2002-01-02,42.92,43.2,42.32,42.85,2535600,18.1459548281731,18.264334775794,17.8922835118426,18.1163598412679,5997367.07329589,0.0,1.0
2002-01-03,44.05,44.4,42.7,44.4,4836800,18.6237024739288,18.7716774084549,18.0529420121853,18.7716774084549,11440315.9252712,0.0,1.0
2002-01-04,45.12,45.12,44.5,45.12,5119700,19.0760829880515,19.0760829880515,18.8139559611767,19.0760829880515,12109449.5208838,0.0,1.0
2002-01-07,44.65,45.2,44.62,45.2,3541300,18.8773737902593,19.1099058302289,18.8646902244428,19.1099058302289,8376114.53567706,0.0,1.0
2002-01-08,44.2,44.79,44.13,44.75,2239900,18.6871203030115,18.9365637640698,18.6575253161062,18.9196523429811,5297958.07993194,0.0,1.0
2002-01-09,44.1,44.85,44.0,44.6,4216700,18.6448417502897,18.9619308957028,18.602563197568,18.8562345138984,9973614.82014781,0.0,1.0
2002-01-10,43.06,44.17,42.83,44.17,4256500,18.2051448019836,18.6744367371949,18.1079041307235,18.6744367371949,10067752.3850307,0.0,1.0
2002-01-11,43.02,43.4,42.81,43.2,2113600,18.1882333808949,18.3488918812375,18.0994484201792,18.264334775794,4999225.05368282,0.0,1.0
2002-01-14,41.96,42.75,41.89,42.75,4146500,17.7400807220444,18.0740812885461,17.7104857351391,18.0740812885461,9807573.18560551,0.0,1.0
2002-01-15,42.27,42.6,41.77,41.96,3577700,17.8711442354818,18.0106634594635,17.659751471873,17.7400807220444,8462210.19803229,0.0,1.0
2002-01-16,40.3,41.63,40.3,41.48,4463800,17.0382567468634,17.6005614980626,17.0382567468634,17.53714366898,10558071.9126748,0.0,1.0
2002-01-17,40.51,40.65,39.79,40.3,4741800,17.127041707579,17.1862316813895,16.8226361279825,17.0382567468634,11215615.7075858,0.0,1.0
2002-01-18,40.68,41.17,40.4,40.51,4348000,17.198915247206,17.4060801555426,17.0805352995851,17.127041707579,10284174.1736435,0.0,1.0
2002-01-22,40.44,41.85,40.35,40.6,2379500,17.0974467206738,17.6935743140504,17.0593960232243,17.1650924050286,5628149.13665704,0.0,1.0
2002-01-23,41.27,41.55,40.44,41.55,2503400,17.4483587082643,17.5667386558852,17.0974467206738,17.5667386558852,5921205.52582779,0.0,1.0
2002-01-24,43.04,43.44,41.75,43.44,4578000,18.1966890914392,18.3658033023262,17.6512957613287,18.3658033023262,10828185.2269871,0.0,1.0
2002-01-25,43.99,44.95,42.6,42.85,5082700,18.5983353422958,19.0042094484245,18.0106634594635,18.1163598412679,12021934.699259,0.0,1.0
2002-01-28,43.5,44.22,43.15,44.22,2820100,18.3911704339592,18.6955760135558,18.2431954994331,18.6955760135558,6670285.09362745,0.0,1.0
2002-01-29,42.38,43.55,42.27,43.25,3143500,17.9176506434757,18.4123097103201,17.8711442354818,18.2854740521549,7435211.93993754,0.0,1.0
2002-01-30,43.11,43.33,41.58,41.88,4498700,18.2262840783444,18.3192968943323,17.5794222217017,17.706257879867,10640619.6768561,0.0,1.0
2002-01-31,44.17,44.31,42.65,42.9,3464000,18.6744367371949,18.7336267110054,18.0318027358244,18.1374991176288,8193279.51644463,0.0,1.0
2002-02-01,43.58,44.45,43.37,44.45,2466300,18.4249932761366,18.7928166848158,18.336208315421,18.7928166848158,5833454.17765802,0.0,1.0
2002-02-04,43.23,44.13,43.12,43.7,2073500,18.2770183416105,18.6575253161062,18.2305119336166,18.4757275394027,4904377.90916511,0.0,1.0
2002-02-05,42.3,43.48,42.01,43.19,3153800,17.8838278012983,18.3827147234149,17.7612199984052,18.2601069205218,7459574.17406553,0.0,1.0
2002-02-06,42.2,42.77,41.9,42.3,2563100,17.8415492485765,18.0825369990905,17.7147135904113,17.8838278012983,6062411.87315221,0.0,1.0
2002-02-07,41.8,42.49,41.6,42.2,2513700,17.6724350376896,17.9641570514696,17.5878779322461,17.8415492485765,5945567.75995577,0.0,1.0
2002-02-08,42.72,42.72,41.54,41.8,2186200,18.0613977227296,18.0613977227296,17.562510800613,17.6724350376896,5170943.32530347,0.0,1.0
2002-02-11,44.56,44.88,43.1,43.25,5179900,18.8393230928097,18.9746144615193,18.2220562230723,18.2854740521549,12251838.5009329,0.0,1.0
2002-02-12,44.49,44.95,43.95,44.81,4625800,18.8097281059045,19.0042094484245,18.5814239212071,18.9450194746141,10941244.9154646,0.0,1.0
2002-02-13,44.0,44.39,43.9,43.95,3143800,18.7505381320941,18.9167360837195,18.7079232727029,18.7292307023985,7377238.93711798,0.35,1.0
2002-02-14,43.5,44.0,43.44,44.0,3192500,18.5374638351385,18.7505381320941,18.5118949195038,18.7505381320941,7491518.323923,0.0,1.0
2002-02-15,44.9,45.47,43.85,45.47,6168600,19.1340718666142,19.3769765651436,18.6866158430074,19.3769765651436,14475232.5553489,0.0,1.0
2002-02-19,45.51,46.25,44.98,45.0,6946900,19.3940225089,19.7093724683943,19.1681637541271,19.1766867260053,16301590.8048429,0.0,1.0
2002-02-20,46.33,46.74,45.8,46.74,4859600,19.7434643559072,19.9181852794108,19.5176056011343,19.9181852794108,11403534.0475917,0.0,1.0
2002-02-21,46.66,48.0,46.37,46.4,6112800,19.8840933918979,20.455132507739,19.7605102996637,19.773294757481,14344292.3133835,0.0,1.0
2002-02-22,47.31,47.4,46.27,46.6,4141500,20.1610899779402,20.1994433513923,19.7178954402726,19.8585244762633,9718441.07706413,0.0,1.0
2002-02-25,46.95,47.92,46.32,47.02,3221100,20.0076764841322,20.4210406202261,19.7392028699681,20.037506885706,7558631.06442864,0.0,1.0
2002-02-26,47.04,47.49,46.55,47.3,4060000,20.0460298575842,20.2377967248443,19.8372170465677,20.1568284920011,9527193.23261628,0.0,1.0
2002-02-27,47.1,47.97,46.25,47.15,3529400,20.0715987732189,20.4423480499217,19.7093724683943,20.0929062029144,8282087.63428469,0.0,1.0
2002-02-28,46.84,47.76,46.84,47.4,2801800,19.960800138802,20.3528568452003,19.960800138802,20.1994433513923,6574701.97023257,0.0,1.0
2002-03-01,47.86,47.97,46.63,47.4,3493200,20.3954717045914,20.4423480499217,19.8713089340806,20.1994433513923,8197140.7389594,0.0,1.0
2002-03-04,48.65,48.75,47.7,48.0,4260500,20.7321290937813,20.7747439531724,20.3272879295656,20.455132507739,9997686.39595113,0.0,1.0
2002-03-05,47.67,48.25,47.61,48.0,4027700,20.3145034717483,20.5616696562168,20.2889345561136,20.455132507739,9451398.07463264,0.0,1.0
2002-03-06,47.99,48.2,47.35,47.7,4321200,20.4508710217999,20.5403622265212,20.1781359216967,20.3272879295656,10140124.9745767,0.0,1.0
2002-03-07,47.52,48.0,47.24,48.0,2857600,20.2505811826616,20.455132507739,20.1312595763665,20.455132507739,6705642.21219809,0.0,1.0
2002-03-08,47.08,47.85,46.8,47.77,2407000,20.0630758013407,20.3912102186523,19.9437541950455,20.3571183311394,5648264.55933678,0.0,1.0
2002-03-11,47.23,47.23,46.69,47.0,2680100,20.1269980904273,20.1269980904273,19.8968778497153,20.0289839138278,6289120.83318594,0.0,1.0
2002-03-12,47.24,47.5,46.61,47.5,2321800,20.1312595763665,20.2420582107834,19.8627859622024,20.2420582107834,5448334.29741094,0.0,1.0
2002-03-13,47.0,47.5,46.77,47.29,2287500,20.0289839138278,20.2420582107834,19.9309697372282,20.152567006062,5367845.94079056,0.0,1.0
2002-03-14,47.59,47.96,46.85,47.96,2416800,20.2804115842354,20.4380865639825,19.9650616247411,20.4380865639825,5671261.23265689,0.0,1.0
2002-03-15,48.47,48.59,47.76,47.97,4444000,20.6554223468773,20.7065601781466,20.3528568452003,20.4423480499217,10428287.3708736,0.0,1.0
2002-03-18,48.47,48.85,48.39,48.7,2028600,20.6554223468773,20.8173588125635,20.6213304593644,20.7534365234769,4760311.3772624,0.0,1.0
2002-03-19,49.09,49.73,48.46,48.47,2627400,20.9196344751022,21.1923695752054,20.6511608609382,20.6554223468773,6165455.0491074,0.0,1.0
2002-03-20,48.93,49.8,48.8,48.89,2623000,20.8514507000764,21.2221999767792,20.796051382868,20.83440475632,6155130.01210653,0.0,1.0
2002-03-21,48.19,48.81,47.81,48.81,2289000,20.5361007405821,20.8003128688071,20.3741642748959,20.8003128688071,5371365.83976815,0.0,1.0
2002-03-22,47.8,48.35,47.66,48.2,2121100,20.3699027889567,20.6042845156079,20.3102419858092,20.5403622265212,4977371.81421242,0.0,1.0
2002-03-25,46.7,47.9,46.65,47.8,2677700,19.9011393356544,20.4125176483479,19.8798319059588,20.3699027889567,6283488.99482182,0.0,1.0
2002-03-26,47.51,47.6,46.25,46.25,3111600,20.2463196967225,20.2846730701745,19.7093724683943,19.7093724683943,7301678.4390662,0.0,1.0
2002-03-27,48.37,48.7,47.64,48.7,2967300,20.6128074874861,20.7534365234769,20.3017190139309,20.7534365234769,6963064.15742422,0.0,1.0
2002-03-28,47.15,48.83,47.15,48.6,3314800,20.0929062029144,20.8088358406853,20.0929062029144,20.7108216640857,7778507.42056071,0.0,1.0
2002-04-01,47.1,47.2,46.31,47.2,2393900,20.0715987732189,20.11421363261,19.734941384029,20.11421363261,5617524.10826603,0.0,1.0
2002-04-02,47.35,47.47,46.75,46.9,2448600,20.1781359216967,20.229273752966,19.92244676535,19.9863690544366,5745883.09098133,0.0,1.0
2002-04-03,46.67,48.4,46.21,48.4,6089900,19.8883548778371,20.6255919453035,19.6923265246379,20.6255919453035,14290555.1889925,0.0,1.0
2002-04-04,45.7,46.11,45.18,45.99,4349100,19.4749907417432,19.6497116652468,19.2533934729093,19.5985738339774,10205595.0955594,0.0,1.0
2002-04-05,46.5,46.85,46.02,46.15,2668300,19.8159096168721,19.9650616247411,19.6113582917948,19.6667576090032,6261430.96122908,0.0,1.0
2002-04-08,46.58,46.89,45.76,46.15,2383100,19.850001504385,19.9821075684975,19.5005596573778,19.6667576090032,5592180.83562756,0.0,1.0
2002-04-09,46.62,47.3,46.24,46.68,1971900,19.8670474481415,20.1568284920011,19.7051109824552,19.8926163637762,4627259.19591035,0.0,1.0
2002-04-10,47.62,47.84,46.92,47.18,2346000,20.2931960420527,20.3869487327132,19.9948920263149,20.1056906607318,5505122.00091571,0.0,1.0
2002-04-11,46.9,47.8,46.8,47.2,2572200,19.9863690544366,20.3699027889567,19.9437541950455,20.11421363261,6035922.76673291,0.0,1.0
2002-04-12,46.94,47.23,46.4,47.0,2616100,20.0034149981931,20.1269980904273,19.773294757481,20.0289839138278,6138938.47680971,0.0,1.0
2002-04-15,46.86,47.14,46.17,46.94,1967500,19.9693231106802,20.0886447169753,19.6752805808814,20.0034149981931,4616934.15890948,0.0,1.0
2002-04-16,48.1,48.1,47.24,47.36,3032800,20.4977473671301,20.4977473671301,20.1312595763665,20.1823974076358,7116766.41277799,0.0,1.0
2002-04-17,47.98,48.29,47.76,48.0,2319000,20.4466095358608,20.5787155999732,20.3528568452003,20.455132507739,5441763.81931948,0.0,1.0
2002-04-18,47.74,48.3,47.05,47.99,2557900,20.3443338733221,20.5829770859124,20.0502913435233,20.4508710217999,6002366.39648008,0.0,1.0
2002-04-19,47.36,47.97,47.15,47.74,2136000,20.1823974076358,20.4423480499217,20.0929062029144,20.3443338733221,5012336.14405625,0.0,1.0
2002-04-22,46.35,47.45,46.01,47.39,2615900,19.7519873277855,20.2207507810878,19.6070968058556,20.1951818654531,6138469.15694602,0.0,1.0
2002-04-23,44.84,46.12,44.4,46.05,6003400,19.1085029509795,19.6539731511859,18.9209975696586,19.6241427496121,14087574.3479528,0.0,1.0
2002-04-24,44.66,45.49,44.36,45.23,4295200,19.0317962040755,19.3854995370218,18.9039516259021,19.2747009026049,10079113.3922989,0.0,1.0
2002-04-25,44.17,44.44,43.51,44.2,3751300,18.822983393059,18.938043513415,18.5417253210776,18.8357678508763,8802798.02303285,0.0,1.0
2002-04-26,43.9,44.9,43.69,44.5,2529000,18.7079232727029,19.1340718666142,18.6184320679816,18.9636124290497,5934549.67617897,0.0,1.0
2002-04-29,43.27,43.93,42.85,43.9,2541100,18.4394496585389,18.7207077305203,18.2604672490962,18.7079232727029,5962943.52793132,0.0,1.0
2002-04-30,44.5,44.63,43.34,43.84,3582600,18.9636124290497,19.0190117462581,18.4692800601127,18.6823543570683,8406926.71802242,0.0,1.0
2002-05-01,44.63,44.99,43.61,44.98,2613000,19.0190117462581,19.1724252400662,18.5843401804687,19.1681637541271,6131664.01892275,0.0,1.0
2002-05-02,45.37,45.68,44.51,44.71,2465300,19.3343617057525,19.4664677698649,18.9678739149888,19.053103633771,5785071.29959824,0.0,1.0
2002-05-03,45.38,45.75,44.9,45.6,2395400,19.3386231916916,19.4962981714387,19.1340718666142,19.432375882352,5621044.00724359,0.0,1.0
2002-05-06,44.75,45.49,44.56,45.35,2176800,19.0701495775275,19.3854995370218,18.9891813446844,19.3258387338742,5108077.39624608,0.0,1.0
2002-05-07,45.72,45.99,44.65,44.75,3011900,19.4835137136214,19.5985738339774,19.0275347181364,19.0701495775275,7067722.48702388,0.0,1.0
2002-05-08,46.14,46.5,45.75,46.2,2311700,19.6624961230641,19.8159096168721,19.4962981714387,19.6880650386988,5424633.64429533,0.0,1.0
2002-05-09,45.97,46.31,45.76,45.89,1446300,19.5900508620992,19.734941384029,19.5005596573778,19.5559589745863,3393886.59417067,0.0,1.0
2002-05-10,45.4,45.91,45.11,45.9,1890700,19.3471461635698,19.5644819464645,19.2235630713355,19.5602204605254,4436715.33125802,0.0,1.0
2002-05-13,45.65,45.65,44.45,45.0,2536800,19.6028353199165,19.6028353199165,19.0875362534565,19.3237149922507,5907559.70297532,0.35,1.0
2002-05-14,46.5,46.75,45.99,46.15,2542100,19.9678388253257,20.0751927975049,19.7488367220802,19.8175432642749,5919902.05019455,0.0,1.0
2002-05-15,46.63,47.05,46.34,46.42,2171900,20.0236628908589,20.2040175641199,19.899132283131,19.9334855542284,5057800.74065439,0.0,1.0
2002-05-16,46.48,47.08,46.38,47.04,1496700,19.9592505075514,20.2169000407814,19.9163089186797,20.1997234052327,3485432.27981833,0.0,1.0
2002-05-17,46.59,46.95,46.1,46.55,1522900,20.0064862553102,20.1610759752482,19.796072469839,19.9893096197615,3546445.39248703,0.0,1.0
2002-05-20,46.16,46.59,45.8,46.59,1410400,19.821837423162,20.0064862553102,19.667247703224,20.0064862553102,3284461.60717297,0.0,1.0
2002-05-21,46.06,46.9,45.76,46.44,1921300,19.7788958342904,20.1396051808124,19.6500710676754,19.9420738720027,4474217.30421257,0.0,1.0
2002-05-22,46.77,46.9,46.1,46.1,2060100,20.0837811152792,20.1396051808124,19.796072469839,19.796072469839,4797447.07667118,0.0,1.0
2002-05-23,47.25,47.4,46.15,46.9,1977000,20.2899007418632,20.3543131251707,19.8175432642749,20.1396051808124,4603928.38725252,0.0,1.0
2002-05-24,46.54,47.48,46.15,47.2,1360200,19.9850154608744,20.3886663962681,19.8175432642749,20.2684299474274,3167558.62030393,0.0,1.0
2002-05-28,46.1,46.76,45.88,46.65,1863600,19.796072469839,20.079486956392,19.7016009743214,20.0322512086332,4339848.73165595,0.0,1.0
2002-05-29,46.48,47.4,46.01,46.34,2871000,19.9592505075514,20.3543131251707,19.7574250398545,19.899132283131,6685826.20121495,0.0,1.0
2002-05-30,46.03,46.7,45.42,46.49,2374800,19.7660133576289,20.053722003069,19.5040696655117,19.9635446664385,5530303.05212305,0.0,1.0
2002-05-31,46.0,46.3,45.6,46.1,2836100,19.7531308809674,19.8819556475824,19.5813645254807,19.796072469839,6604553.00914863,0.0,1.0
2002-06-03,44.65,46.1,44.65,45.9,2612000,19.1734194311999,19.796072469839,19.1734194311999,19.7101892920957,6082681.30880301,0.0,1.0
2002-06-04,43.95,44.59,43.77,44.4,2356400,18.8728283090982,19.1476544778768,18.7955334491292,19.0660654590207,5487454.14856946,0.0,1.0
2002-06-05,44.66,44.8,44.1,44.25,2120300,19.177713590087,19.2378318145074,18.9372406924057,19.0016530757132,4937637.51112368,0.0,1.0
2002-06-06,43.56,44.93,43.36,44.91,2240900,18.7053561124987,19.2936558800405,18.6194729347553,19.2850675622662,5218484.12898035,0.0,1.0
2002-06-07,44.3,44.62,43.52,43.56,3437200,19.023123870149,19.1605369545383,18.68817947695,18.7053561124987,8004361.48339118,0.0,1.0
2002-06-10,44.63,44.87,44.1,44.25,1804600,19.1648311134255,19.2678909267175,18.9372406924057,19.0016530757132,4202452.79091346,0.0,1.0
2002-06-11,43.56,45.19,43.42,44.88,2837200,18.7053561124987,19.4053040111069,18.6452378880783,19.2721850856047,6607114.62838281,0.0,1.0
2002-06-12,44.39,44.45,43.21,43.56,3277300,19.0617713001335,19.0875362534565,18.5550605514478,18.7053561124987,7631995.19653145,0.0,1.0
2002-06-13,43.92,44.75,43.7,44.5,2012100,18.8599458324367,19.2163610200715,18.765474336919,19.1090070478923,4685667.3282705,0.0,1.0
2002-06-14,43.18,43.36,42.25,43.1,3111500,18.5421780747863,18.6194729347553,18.1428212982798,18.507824803689,7245889.31559749,0.0,1.0
2002-06-17,44.72,44.8,43.0,43.72,2945900,19.20347854341,19.2378318145074,18.4648832148173,18.7740626546933,6860249.18361518,0.0,1.0
2002-06-18,44.85,44.85,44.02,44.22,2167700,19.2593026089432,19.2593026089432,18.9028874213083,18.9887705990517,5048020.01266933,0.0,1.0
2002-06-19,44.42,45.06,44.17,44.5,3877100,19.074653776795,19.3494799455737,18.9672998046158,19.1090070478923,9028776.30258814,0.0,1.0
2002-06-20,44.0,44.55,43.76,43.95,3402000,18.894299103534,19.1304778423282,18.791239290242,18.8728283090982,7922389.66789735,0.0,1.0
2002-06-21,42.91,43.83,42.69,43.35,6648200,18.4262357848328,18.8212984024522,18.3317642893152,18.6151787758682,15481960.9024442,0.0,1.0
2002-06-24,43.11,43.21,42.45,42.7,3628100,18.5121189625762,18.5550605514478,18.2287044760232,18.3360584482023,8448918.85775965,0.0,1.0
2002-06-25,43.24,44.55,43.16,44.5,4361300,18.5679430281093,19.1304778423282,18.533589757012,19.1090070478923,10156354.5145799,0.0,1.0
2002-06-26,43.19,43.34,41.75,42.0,4693200,18.5464722336735,18.610884616981,17.9281133539215,18.0354673261006,10929264.8998753,0.0,1.0
2002-06-27,44.47,44.47,43.15,43.5,4303900,19.0961245712308,19.0961245712308,18.5292955981248,18.6795911591757,10022684.5654508,0.0,1.0
2002-06-28,44.4,45.85,44.35,44.62,5086900,19.0660654590207,19.6887184976599,19.0445946645848,19.1605369545383,11846091.7112366,0.0,1.0
2002-07-01,44.46,44.94,44.25,44.45,3102700,19.0918304123437,19.2979500389277,19.0016530757132,19.0875362534565,7225396.36172401,0.0,1.0
2002-07-02,43.97,44.69,43.52,44.69,3566100,18.8814166268725,19.1905960667485,18.68817947695,19.1905960667485,8304536.68274214,0.0,1.0
2002-07-03,43.47,44.45,42.75,43.97,3975400,18.6667086825142,19.0875362534565,18.3575292426382,18.8814166268725,9257691.91233365,0.0,1.0
2002-07-05,44.95,45.02,43.82,44.0,1553700,19.3022441978149,19.332303310025,18.817004243565,18.894299103534,3618170.73104412,0.0,1.0
2002-07-08,45.12,45.75,44.72,45.2,3088700,19.3752448988967,19.6457769087882,19.20347854341,19.409598169994,7192793.93510715,0.0,1.0
2002-07-09,44.85,45.72,44.85,45.25,3651700,19.2593026089432,19.6328944321267,19.2593026089432,19.4310689644299,8503877.23405665,0.0,1.0
2002-07-10,44.07,45.26,43.9,45.05,4017900,18.9243582157442,19.435363123317,18.8513575146623,19.3451857866865,9356663.56456341,0.0,1.0
2002-07-11,43.79,44.6,42.6,43.3,5188200,18.8041217669035,19.151948636764,18.2931168593307,18.5937079814323,12081993.5552572,0.0,1.0
2002-07-12,43.28,44.25,42.85,43.65,2747700,18.585119663658,19.0016530757132,18.4004708315098,18.7440035424832,6398691.97251074,0.0,1.0
2002-07-15,42.05,42.31,39.9,42.3,5481500,18.0569381205365,18.1685862516028,17.1336939597956,18.1642920927156,12765014.3928804,0.0,1.0
2002-07-16,41.15,42.03,40.13,41.08,3297800,17.6704638206915,18.0483498027621,17.2324596142004,17.6404047084813,7679734.46407755,0.0,1.0
2002-07-17,41.0,42.4,40.64,41.65,3734100,17.606051437384,18.2072336815873,17.451461717446,17.8851717650498,8695765.80214445,0.0,1.0
2002-07-18,40.11,41.77,40.05,41.06,2734600,17.2238712964261,17.9367016716958,17.1981063431031,17.631816390707,6368185.4161764,0.0,1.0
2002-07-19,38.3,40.11,37.4,39.35,4672900,16.4466285378489,17.2238712964261,16.0601542380039,16.8975152210014,10881991.3812809,0.0,1.0
2002-07-22,36.82,38.5,36.3,37.58,5835800,15.8110930225482,16.5325117155923,15.5877967604156,16.1374490979729,13590088.6607629,0.0,1.0
2002-07-23,37.05,38.55,37.0,37.06,4407700,15.9098586769531,16.5539825100281,15.8883878825172,15.9141528358402,10264408.2713672,0.0,1.0
2002-07-24,40.28,40.5,36.4,36.55,6150300,17.2968719975079,17.3913434930256,15.6307383492872,15.6951507325947,14322478.8872631,0.0,1.0
2002-07-25,41.6,42.34,39.85,41.0,5892300,17.863700970614,18.1814687282643,17.1122231653598,17.606051437384,13721662.7396095,0.0,1.0
2002-07-26,41.88,42.01,40.6,41.18,3158000,17.9839374194546,18.0397614849878,17.4342850818973,17.683346297353,7354175.94686064,0.0,1.0
2002-07-29,43.95,44.0,42.1,42.1,2901400,18.8728283090982,18.894299103534,18.0784089149723,18.0784089149723,6756620.04186871,0.0,1.0
2002-07-30,42.05,43.5,41.62,43.18,3814700,18.0569381205365,18.6795911591757,17.8722892883883,18.5421780747863,8883462.62966725,0.0,1.0
2002-07-31,41.91,42.56,40.84,42.3,3654800,17.9968198961161,18.275940223782,17.5373448951893,18.1642920927156,8511096.34280755,0.0,1.0
2002-08-01,41.53,42.31,41.12,41.7,3145700,17.8336418584038,18.1685862516028,17.65758134403,17.9066425594856,7325532.38633295,0.0,1.0
2002-08-02,39.09,41.73,38.42,41.5,3887000,16.7858670899351,17.9195250361471,16.4981584444949,17.8207593817423,9051830.87569577,0.0,1.0
2002-08-05,38.1,39.98,37.96,39.25,3431800,16.3607453601056,17.1680472308929,16.3006271356852,16.8545736321298,7991786.26169609,0.0,1.0
2002-08-06,39.76,40.45,39.0,39.0,2905600,17.0735757353753,17.3698726985898,16.7472196599506,16.7472196599506,6766400.76985377,0.0,1.0
2002-08-07,41.14,41.15,39.4,40.3,2946300,17.6661696618043,17.6704638206915,16.9189860154373,17.3054603152823,6861180.68151851,0.0,1.0
2002-08-08,42.2,42.3,40.6,41.05,2565400,18.121350503844,18.1642920927156,17.4342850818973,17.6275222318198,5974161.80306403,0.0,1.0
2002-08-09,42.63,43.0,41.55,42.1,2591000,18.3059993359922,18.4648832148173,17.8422301761781,18.0784089149723,6033777.66887771,0.0,1.0
2002-08-12,42.39,42.6,41.8,42.0,1910500,18.2029395227001,18.2931168593307,17.9495841483573,18.0354673261006,4449066.86082244,0.0,1.0
2002-08-13,41.199998,42.7,41.17,41.599998,2381900,17.8422293173464,18.4918259425811,17.8292382682919,18.0154548531082,5500112.87775529,0.35,1.0
2002-08-14,42.809998,42.949998,39.7,41.21,3877700,18.5394620987879,18.6000910363046,17.192634424367,17.8465608218681,8954107.10192359,0.0,1.0
2002-08-15,41.74,42.93,41.1,42.77,3568100,18.0760846567526,18.5914306256442,17.7989237995336,18.5221404113394,8239200.95684903,0.0,1.0
2002-08-16,41.28,41.67,40.65,41.6,3015800,17.8768752906264,18.0457701879943,17.6040450718014,18.0154557192359,6963869.35502518,0.0,1.0
2002-08-19,41.39,41.45,40.66,40.75,4048000,17.9245123129609,17.9504961433252,17.6083757101955,17.6473514557419,9347351.6642821,0.0,1.0
2002-08-20,40.65,41.38,40.23,41.38,3509200,17.6040450718014,17.9201816745669,17.4221582592515,17.9201816745669,8103193.29552835,0.0,1.0
2002-08-21,41.11,41.45,40.4,40.74,2490200,17.8032544379276,17.9504961433252,17.4957791119503,17.6430208173479,5750191.48082887,0.0,1.0
2002-08-22,41.58,41.84,41.01,41.2,2742800,18.0067944424478,18.1193910406931,17.7599480539871,17.842230183474,6333477.30849628,0.0,1.0
2002-08-23,41.12,41.46,40.7,41.39,1925700,17.8075850763217,17.9548267817193,17.6256982637717,17.9245123129609,4446688.51282311,0.0,1.0
2002-08-26,41.32,41.35,40.35,41.0,2028900,17.8941978442026,17.9071897593847,17.47412591998,17.7556174155931,4684990.5611813,0.0,1.0
2002-08-27,41.14,42.1,40.8,41.8,3222200,17.8162463531098,18.2319876389383,17.6690046477121,18.1020684871169,7440473.45174151,0.0,1.0
2002-08-28,39.78,41.01,39.43,41.0,2821500,17.2272795315194,17.7599480539871,17.0757071877277,17.7556174155931,6515205.71165312,0.0,1.0
2002-08-29,39.98,40.4,39.0,39.12,2595000,17.3138922994003,17.4957791119503,16.8894897367837,16.9414573975122,5992188.13458794,0.0,1.0
2002-08-30,40.31,40.95,39.63,39.87,2221700,17.4568033664038,17.7339642236229,17.1623199556086,17.2662552770658,5130190.51199001,0.0,1.0
2002-09-03,38.88,39.86,38.8,39.65,2666800,16.8375220760551,17.2619246386717,16.8028769689027,17.1709812323967,6157983.55195343,0.0,1.0
2002-09-04,38.73,39.38,38.5,38.89,3219400,16.7725625001444,17.0540539957575,16.6729578170813,16.8418527144492,7434007.89228995,0.0,1.0
2002-09-05,37.25,38.23,37.24,38.23,3198400,16.1316280178254,16.556030580442,16.1272973794314,16.556030580442,7385516.19640313,0.0,1.0
2002-09-06,39.17,39.67,38.24,38.69,4743500,16.9631105894825,17.1796425091848,16.5603612188361,16.7552399465682,10953350.4494867,0.0,1.0
2002-09-09,39.8,40.15,39.0,39.2,4400800,17.2359408083074,17.3875131520991,16.8894897367837,16.9761025046646,10162012.155181,0.0,1.0
2002-09-10,40.81,41.22,39.92,40.05,3337800,17.6733352861062,17.8508914602621,17.287908469036,17.3442067681586,7707408.6919567,0.0,1.0
2002-09-11,41.11,41.73,41.01,41.69,1965800,17.8032544379276,18.0717540183585,17.7599480539871,18.0544314647823,4539284.56068323,0.0,1.0
2002-09-12,40.16,40.85,40.08,40.61,2398900,17.3918437904931,17.6906578396824,17.3571986833408,17.5867225182253,5539368.0601399,0.0,1.0
2002-09-13,40.08,40.24,39.34,40.2,2910500,17.3571986833408,17.4264888976455,17.0367314421813,17.4091663440693,6720718.13707829,0.0,1.0
2002-09-16,39.76,40.38,39.35,40.14,1851600,17.2186182547313,17.4871178351622,17.0410620805753,17.383182513705,4275582.10019384,0.0,1.0
2002-09-17,39.51,40.72,39.16,40.25,2447100,17.1103522948801,17.6343595405598,16.9587799510884,17.4308195360396,5650668.04784206,0.0,1.0
2002-09-18,39.82,40.15,38.57,39.0,3008500,17.2446020850955,17.3875131520991,16.7032722858396,16.8894897367837,6947012.71788357,0.0,1.0
2002-09-19,38.35,39.54,38.35,39.03,2753500,16.6079982411706,17.1233442100622,16.6079982411706,16.9024816519658,6358184.98211481,0.0,1.0
2002-09-20,39.38,39.4,38.2,38.36,4887800,17.0540539957575,17.0627152725456,16.5430386652599,16.6123288795647,11286557.6740805,0.0,1.0
2002-09-23,38.38,38.98,37.55,38.55,3313300,16.6209901563528,16.8808284599956,16.2615471696468,16.6946110090516,7650835.04675537,0.0,1.0
2002-09-24,37.09,37.6,36.75,37.35,4272800,16.0623378035207,16.2832003616171,15.9150960981231,16.1749344017659,9866443.7231088,0.0,1.0
2002-09-25,38.3,38.45,37.27,37.65,3600200,16.5863450492004,16.6513046251111,16.1402892946135,16.3048535535873,8313323.97770462,0.0,1.0
2002-09-26,38.55,38.68,37.9,38.3,2806300,16.6946110090516,16.7509093081742,16.4131195134385,16.5863450492004,6480106.96034455,0.0,1.0
2002-09-27,37.0,38.74,36.7,38.35,2850100,16.0233620579743,16.7768931385385,15.8934429061528,16.6079982411706,6581246.78319424,0.0,1.0
2002-09-30,36.07,36.26,35.02,36.26,4883300,15.6206126873279,15.7028948168148,15.1658956559529,15.7028948168148,11276166.5963905,0.0,1.0
2002-10-01,39.63,39.66,36.13,36.14,5522700,17.1623199556086,17.1753118707908,15.6465965176922,15.6509271560862,12752623.279726,0.0,1.0
2002-10-02,37.31,38.5,37.31,38.33,4912500,16.1576118481897,16.6729578170813,16.1576118481897,16.5993369643825,11343593.144957,0.0,1.0
2002-10-03,37.74,38.96,37.61,38.3,4815700,16.3438292991337,16.8721671832075,16.2875310000111,16.5863450492004,11120069.5182024,0.0,1.0
2002-10-04,38.06,38.46,37.39,38.35,3963300,16.4824097277432,16.6556352635051,16.1922569553421,16.6079982411706,9151768.49087186,0.0,1.0
2002-10-07,37.3,38.33,37.14,37.5,3470400,16.1532812097957,16.5993369643825,16.0839909954909,16.2398939776766,8013599.11455644,0.0,1.0
2002-10-08,37.35,38.14,36.0,37.55,4230800,16.1749344017659,16.5170548348956,15.5902982185695,16.2615471696468,9769460.33133514,0.0,1.0
2002-10-09,36.12,37.15,36.02,36.55,3489900,15.6422658792981,16.088321633885,15.5989594953576,15.8284833302421,8058627.11787996,0.0,1.0
2002-10-10,38.39,38.4,36.0,36.15,3901400,16.6253207947468,16.6296514331408,15.5902982185695,15.6552577944803,9008833.44442444,0.0,1.0
2002-10-11,39.64,39.84,38.62,38.83,4293000,17.1666505940027,17.2532633618836,16.7249254778099,16.8158688840849,9913088.11629519,0.0,1.0
2002-10-14,39.51,39.7,38.9,39.05,2170700,17.1103522948801,17.192634424367,16.8461833528432,16.9111429287539,5012424.96483624,0.0,1.0
2002-10-15,41.47,41.53,39.94,39.94,4089900,17.9591574201133,17.9851412504776,17.2965697458241,17.2965697458241,9444104.14321821,0.0,1.0
2002-10-16,40.62,41.83,40.42,41.47,3116600,17.5910531566193,18.115060402299,17.5044403887384,17.9591574201133,7196629.495282,0.0,1.0
2002-10-17,42.05,42.1,41.68,41.7,2855600,18.210334446968,18.2319876389383,18.0501008263883,18.0587621031764,6593946.98925987,0.0,1.0
2002-10-18,41.3,41.75,40.63,41.5,2814900,17.8855365674145,18.0804152951466,17.5953837950134,17.9721493352954,6499965.46437442,0.0,1.0
2002-10-21,42.2,42.22,40.68,41.15,3318000,18.2752940228787,18.2839552996668,17.6170369869836,17.8205769915038,7661687.95012056,0.0,1.0
2002-10-22,41.75,41.95,41.2,41.6,3099200,18.0804152951466,18.1670280630276,17.842230183474,18.0154557192359,7156450.6615472,0.0,1.0
2002-10-23,40.97,42.47,40.65,41.75,4581300,17.742625500411,18.392221259518,17.6040450718014,18.0804152951466,10578809.8269702,0.0,1.0
2002-10-24,40.7,41.75,40.4,41.52,4378300,17.6256982637717,18.0804152951466,17.4957791119503,17.9808106120835,10110056.7667308,0.0,1.0
2002-10-25,41.65,41.65,40.0,40.25,2947900,18.0371089112062,18.0371089112062,17.3225535761884,17.4308195360396,6807079.53832438,0.0,1.0
2002-10-28,40.6,42.37,40.38,42.35,2217200,17.5823918798312,18.3489148755775,17.4871178351622,18.3402535987895,5119799.43429996,0.0,1.0
2002-10-29,41.2,41.7,39.64,40.73,3593500,17.842230183474,18.0587621031764,17.1666505940027,17.6386901789538,8297852.81758837,0.0,1.0
2002-10-30,41.44,41.75,40.85,41.2,3258200,17.9461655049312,18.0804152951466,17.6906578396824,17.842230183474,7523602.07326181,0.0,1.0
2002-10-31,41.25,41.94,40.65,41.69,2649600,17.8638833754443,18.1626974246335,17.6040450718014,18.0544314647823,6118266.54389372,0.0,1.0
2002-11-01,41.91,42.2,40.4,40.75,2592500,18.1497055094514,18.2752940228787,17.4957791119503,17.6473514557419,5986415.31364903,0.0,1.0
2002-11-04,41.68,42.85,41.37,42.7,2706600,18.0501008263883,18.5567855184918,17.9158510361728,18.4918259425811,6249886.86130086,0.0,1.0
2002-11-05,42.55,42.9,41.51,41.79,3095000,18.4268663666704,18.578438710462,17.9764799736895,18.0977378487228,7146752.32236982,0.0,1.0
2002-11-06,43.4,43.48,42.32,42.87,3091000,18.7949706301644,18.8296157373168,18.3272616836073,18.5654467952799,7137515.80886757,0.0,1.0
2002-11-07,42.97,43.27,42.3,43.25,2410200,18.6087531792204,18.7386723310418,18.3186004068192,18.7300110542537,5565461.21078375,0.0,1.0
2002-11-08,42.33,43.58,42.05,42.97,2327200,18.3315923220014,18.8729221212572,18.210334446968,18.6087531792204,5373803.55561196,0.0,1.0
2002-11-11,41.19,42.21,41.13,42.1,1540600,17.83789954508,18.2796246612728,17.8119157147157,18.2319876389383,3557443.17539352,0.0,1.0
2002-11-12,42.08,42.75,41.23,41.44,2491900,18.2233263621502,18.5134791345513,17.8552220986562,17.9461655049312,5754116.99906731,0.0,1.0
2002-11-13,41.76,42.54,41.26,41.74,4968800,18.2363182773323,18.5769391646963,18.0179715546631,18.2275844084256,11378233.5252351,0.35,1.0
2002-11-14,42.78,42.98,42.25,42.25,2426200,18.6817455915775,18.7690842806452,18.4502980655481,18.4502980655481,5555842.49294103,0.0,1.0
2002-11-15,42.63,43.15,42.37,42.8,2828000,18.6162415747767,18.8433221663527,18.5027012789888,18.6904794604843,6475938.73960814,0.0,1.0
2002-11-18,42.0,43.12,41.81,43.1,2310300,18.3411247042135,18.8302213629926,18.2581529495992,18.8214874940858,5290438.92154055,0.0,1.0
2002-11-19,42.23,42.65,41.62,42.1,2065500,18.4415641966414,18.6249754436835,18.1751811949849,18.3847940487474,4729862.61197332,0.0,1.0
2002-11-20,42.62,42.88,41.61,41.87,2324400,18.6118746403234,18.7254149361113,18.1708142605316,18.2843545563195,5322727.01780236,0.0,1.0
2002-11-21,44.16,44.2,42.04,42.11,4023800,19.2843825461445,19.3018502839581,18.3585924420271,18.3891609832008,9214244.0949205,0.0,1.0
2002-11-22,43.1,44.49,43.09,44.05,3342100,18.8214874940858,19.4284913831062,18.8171205596324,19.2363462671573,7653194.78841736,0.0,1.0
2002-11-25,43.7,43.82,42.91,43.15,2471000,19.0835035612889,19.1359067747295,18.7385157394715,18.8433221663527,5658431.62148926,0.0,1.0
2002-11-26,43.0,43.41,42.65,43.2,2303900,18.777818149552,18.9568624621407,18.6249754436835,18.8651568386196,5275783.33174792,0.0,1.0
2002-11-27,44.65,44.65,42.9,42.95,2436200,19.4983623343603,19.4983623343603,18.7341488050181,18.755983477285,5578741.85199199,0.0,1.0
2002-11-29,44.62,45.0,44.6,44.7,1636100,19.4852615310002,19.6512050402288,19.4765276620934,19.5201970066273,3746564.13432562,0.0,1.0
2002-12-02,44.0,45.3,43.42,44.63,2749600,19.2145115948904,19.7822130738303,18.9612293965941,19.4896284654536,6296407.76464868,0.0,1.0
2002-12-03,44.28,44.36,43.66,43.95,2496400,19.3367857595851,19.3717212352122,19.0660358234753,19.1926769226235,5716595.99347869,0.0,1.0
2002-12-04,43.9,44.26,43.1,43.9,2695000,19.1708422503565,19.3280518906784,18.8214874940858,19.1708422503565,6171377.26423052,0.0,1.0
2002-12-05,43.11,43.93,43.08,43.8,1959000,18.8258544285392,19.1839430537167,18.812753625179,19.1271729058227,4485984.43808073,0.0,1.0
2002-12-06,43.8,44.0,42.41,43.12,2057200,19.1271729058227,19.2145115948904,18.5201690168023,18.8302213629926,4710856.14396104,0.0,1.0
2002-12-09,42.52,43.46,42.51,43.32,2062400,18.5682052957895,18.9786971344076,18.5638383613361,18.9175600520603,4722763.81066754,0.0,1.0
2002-12-10,43.0,43.09,42.27,42.7,1879600,18.777818149552,18.8171205596324,18.4590319344549,18.6468101159504,4304163.52721619,0.0,1.0
2002-12-11,43.75,44.09,42.63,43.0,3327600,19.1053382335558,19.2538140049708,18.6162415747767,18.777818149552,7619990.71779348,0.0,1.0
2002-12-12,43.06,43.75,42.72,43.55,2880100,18.8040197562723,19.1053382335558,18.6555439848572,19.0179995444881,6595244.40026355,0.0,1.0
2002-12-13,42.56,43.48,42.54,43.13,2826600,18.5856730336031,18.9874310033144,18.5769391646963,18.834588297446,6472732.82934097,0.0,1.0
2002-12-16,44.33,44.33,42.6,42.61,2773100,19.3586204318521,19.3586204318521,18.6031407714166,18.60750770587,6350221.2584184,0.0,1.0
2002-12-17,44.08,44.6,44.08,44.6,3162300,19.2494470705174,19.4765276620934,19.2494470705174,19.4765276620934,7241464.31268133,0.0,1.0
2002-12-18,43.51,43.7,43.12,43.3,3922100,19.0005318066746,19.0835035612889,18.8302213629926,18.9088261831535,8981357.61337233,0.0,1.0
2002-12-19,42.53,43.42,42.28,43.35,4142100,18.5725722302429,18.9612293965941,18.4633988689083,18.9306608554204,9485143.51249321,0.0,1.0
2002-12-20,42.96,43.31,42.63,42.88,4529400,18.7603504117384,18.9131931176069,18.6162415747767,18.7254149361113,10372035.6885364,0.0,1.0
2002-12-23,42.75,43.02,42.45,42.89,2429200,18.6686447882174,18.7865520184587,18.5376367546158,18.7297818705647,5562712.3006563,0.0,1.0
2002-12-24,42.65,42.88,42.5,42.65,611900,18.6249754436835,18.7254149361113,18.5594714268828,18.6249754436835,1401211.78032751,0.0,1.0
2002-12-26,42.6,43.08,42.37,42.6,1664600,18.6031407714166,18.812753625179,18.5027012789888,18.6031407714166,3811827.30762082,0.0,1.0
2002-12-27,42.31,42.65,42.12,42.5,2262400,18.4764996722685,18.6249754436835,18.3935279176542,18.5594714268828,5180750.99168648,0.0,1.0
2002-12-30,42.31,42.81,41.76,42.68,2753700,18.4764996722685,18.6948463949377,18.2363182773323,18.6380762470437,6305796.50185956,0.0,1.0
2002-12-31,42.4,42.48,41.6,42.03,2314800,18.5158020823489,18.550737557976,18.1664473260782,18.3542255075737,5300743.63311347,0.0,1.0
2003-01-02,43.44,43.67,42.16,42.45,2917500,18.9699632655009,19.0704027579287,18.4109956554677,18.5376367546158,6680888.00311409,0.0,1.0
2003-01-03,43.66,43.73,43.08,43.45,2514400,19.0660358234753,19.096604364649,18.812753625179,18.9743301999542,5757814.83977039,0.0,1.0
2003-01-06,44.71,44.89,43.4,43.4,2967600,19.5245639410807,19.6031687612416,18.9524955276873,18.9524955276873,6795613.79195934,0.0,1.0
2003-01-07,44.58,45.0,44.15,44.51,2889500,19.4677937931867,19.6512050402288,19.2800156116911,19.437225252013,6616769.79777144,0.0,1.0
2003-01-08,43.58,44.59,43.58,44.25,3497000,19.0311003478482,19.47216072764,19.0311003478482,19.323684956225,8007905.86011656,0.0,1.0
2003-01-09,44.29,44.54,43.65,43.8,2723100,19.3411526940385,19.4503260553731,19.0616688890219,19.1271729058227,6235724.46316368,0.0,1.0
2003-01-10,44.03,44.37,43.4,44.29,3655200,19.2276123982505,19.3760881696656,18.9524955276873,19.3411526940385,8370173.72030256,0.0,1.0
2003-01-13,43.73,44.58,43.56,44.46,3356500,19.096604364649,19.4677937931867,19.0223664789415,19.415390579746,7686169.86545073,0.0,1.0
2003-01-14,44.0,44.22,43.57,43.81,1967300,19.2145115948904,19.3105841528648,19.0267334133949,19.1315398402761,4504990.90609301,0.0,1.0
2003-01-15,42.5,43.61,42.45,43.6,5328700,18.5594714268828,19.0442011512084,18.5376367546158,19.039834216755,12202381.4574787,0.0,1.0
2003-01-16,42.38,42.85,42.28,42.45,3206400,18.5070682134421,18.7123141327512,18.4633988689083,18.5376367546158,7342450.48609601,0.0,1.0
2003-01-17,42.16,42.54,41.94,42.0,2722800,18.4109956554677,18.5769391646963,18.3149230974932,18.3411247042135,6235037.48239214,0.0,1.0
2003-01-21,41.65,42.25,41.35,42.24,2754400,18.1882819983451,18.4502980655481,18.0572739647436,18.4459311310948,6307399.45699314,0.0,1.0
2003-01-22,40.65,41.64,40.45,41.3,3154400,17.7515885530067,18.1839150638917,17.664249863939,18.0354392924766,7223373.81903106,0.0,1.0
2003-01-23,40.96,41.31,40.75,40.78,3043100,17.8869635210616,18.03980622693,17.7952578975405,17.8083587009007,6968503.95279401,0.0,1.0
2003-01-24,39.92,40.96,39.8,40.75,2670900,17.4328023379096,17.8869635210616,17.380399124469,17.7952578975405,6116189.80891774,0.0,1.0
2003-01-27,38.46,39.93,38.33,39.93,4085800,16.7952299077155,17.437169272363,16.7384597598215,17.437169272363,9356220.1210364,0.0,1.0
2003-01-28,38.730001,38.939999,37.899997,38.599998,5854500,16.9131375746504,17.0048423247845,16.5506802682457,16.856366116676,13406429.7563775,0.0,1.0
2003-01-29,38.730001,39.050001,37.759997,38.05,4409100,16.9131375746504,17.0528794771587,16.4895431858983,16.6161855951268,10096556.3991535,0.0,1.0
2003-01-30,37.21,38.73,37.2,38.73,4605200,16.2493631010425,16.9131371379569,16.2449961665891,16.9131371379569,10545612.8301426,0.0,1.0
2003-01-31,37.87,38.25,37.0,37.0,5382700,16.5375807749659,16.7035242841945,16.1576574775215,16.1576574775215,12326037.9963538,0.0,1.0
2003-02-03,38.16,38.49,37.94,38.1,2866100,16.664221874114,16.8083307110757,16.5681493161396,16.6380202673937,6563185.29759224,0.0,1.0
2003-02-04,37.6,37.81,37.24,37.8,2502100,16.4196735447245,16.5113791682456,16.2624639044027,16.5070122337922,5729648.62813772,0.0,1.0
2003-02-05,37.4,38.15,37.3,37.61,2869300,16.3323348556568,16.6598549396606,16.288665511123,16.4240404791779,6570513.09248854,0.0,1.0
2003-02-06,36.7,37.56,36.57,37.25,2775200,16.0266494439199,16.402205806911,15.9698792960259,16.2668308388561,6355030.12381913,0.0,1.0
2003-02-07,36.95,37.25,36.7,37.25,2777300,16.1358228052545,16.2668308388561,16.0266494439199,16.2668308388561,6359838.98921983,0.0,1.0
2003-02-10,36.95,37.37,36.5,37.33,5216100,16.1358228052545,16.3192340522967,15.9393107548522,16.3017663144831,11944534.6745651,0.0,1.0
2003-02-11,36.4,37.22,36.03,37.06,4476300,15.8956414103184,16.2537300354959,15.7340648355432,16.1838590842418,10250440.0919759,0.0,1.0
2003-02-12,36.05,36.55,35.85,36.41,2893400,15.8956414103184,16.1161080040815,15.8074547728132,16.0543773578278,6561991.88868785,0.35,1.0
2003-02-13,37.18,37.47,36.35,36.7,4990500,16.393895912223,16.5217665366056,16.0279213665763,16.1822479822104,11318041.2388528,0.0,1.0
2003-02-14,37.09,37.8,36.64,37.15,4600500,16.3542119253456,16.6672744884892,16.1557919909588,16.3806679165972,10433553.4955099,0.0,1.0
2003-02-18,37.9,38.27,37.67,37.8,3981000,16.7113678072418,16.8745130866265,16.6099531741108,16.6672744884892,9028578.73396915,0.0,1.0
2003-02-19,37.11,38.09,36.97,38.0,3392700,16.3630305890961,16.7951451128718,16.3012999428425,16.7554611259944,7694362.9918958,0.0,1.0
2003-02-20,36.87,37.38,36.63,37.36,3921400,16.2572066240899,16.4820825497282,16.1513826590836,16.4732638859777,8893410.86344801,0.0,1.0
2003-02-21,37.54,37.54,36.86,37.35,4597800,16.5526318597324,16.5526318597324,16.2527972922146,16.4688545541024,10427430.1188252,0.0,1.0
2003-02-24,36.87,37.54,36.87,37.54,3629400,16.2572066240899,16.5526318597324,16.2572066240899,16.5526318597324,8231179.01458617,0.0,1.0
2003-02-25,36.3,36.55,35.76,36.5,5674200,16.0058747071999,16.1161080040815,15.7677707859358,16.0940613447052,12868616.2904516,0.0,1.0
2003-02-26,36.88,37.15,36.38,36.46,5265800,16.2616159559651,16.3806679165972,16.041149362202,16.0764240172041,11942398.8689613,0.0,1.0
2003-02-27,36.72,37.2,36.33,36.74,4392300,16.1910666459609,16.4027145759735,16.0191027028257,16.1998853097115,9961373.1156023,0.0,1.0
2003-02-28,36.67,36.93,36.44,36.89,4177200,16.1690199865846,16.2836626153414,16.0676053534536,16.2660252878404,9473544.10638934,0.0,1.0
2003-03-03,36.5,37.24,36.43,36.87,2363300,16.0940613447052,16.4203519034745,16.0631960215783,16.2572066240899,5359768.93292872,0.0,1.0
2003-03-04,35.57,36.65,35.5,36.56,2745900,15.6839934803058,16.1602013228341,15.653128157179,16.1205173359567,6227474.08832101,0.0,1.0
2003-03-05,35.67,35.67,34.88,35.57,5082600,15.7280867990585,15.7280867990585,15.3797495809128,15.6839934803058,11526916.4213191,0.0,1.0
2003-03-06,35.11,35.74,35.05,35.55,3619400,15.4811642140438,15.7589521221853,15.4547082227922,15.6751748165553,8208499.84167996,0.0,1.0
2003-03-07,36.0,36.08,34.71,35.11,4023800,15.8735947509421,15.9088694059442,15.3047909390333,15.4811642140438,9125645.59400779,0.0,1.0
2003-03-10,35.47,36.48,35.47,36.14,3368300,15.6399001615532,16.0852426809547,15.6399001615532,15.9353253971958,7639025.8100046,0.0,1.0
2003-03-11,35.41,36.17,35.4,35.5,3942400,15.6134441703017,15.9485533928215,15.6090348384264,15.653128157179,8941037.12655108,0.0,1.0
2003-03-12,35.41,35.41,34.91,35.05,4259000,15.6134441703017,15.6134441703017,15.3929775765386,15.4547082227922,9659059.74076224,0.0,1.0
2003-03-13,37.3,37.31,36.04,36.11,4263400,16.4468078947261,16.4512172266014,15.8912320784431,15.92209740157,9669038.57684101,0.0,1.0
2003-03-14,37.82,38.15,36.88,37.3,5766100,16.6760931522397,16.8216011041234,16.2616159559651,16.4468078947261,13077037.8894598,0.0,1.0
2003-03-17,38.7,38.78,37.47,37.83,5419900,17.0641143572628,17.0993890122648,16.5217665366056,16.680502484115,12291884.9234462,0.0,1.0
2003-03-18,40.08,40.22,39.2,39.45,6792700,17.6726021560489,17.7343328023025,17.2845809510258,17.3948142479074,15405281.7800131,0.0,1.0
2003-03-19,39.84,40.45,39.26,40.45,3838200,17.5667781910426,17.8357474354335,17.3110369422774,17.8357474354335,8704720.14486821,0.0,1.0
2003-03-20,39.6,39.84,38.99,39.84,3674000,17.4609542260363,17.5667781910426,17.1919849816453,17.5667781910426,8332328.12574796,0.0,1.0
2003-03-21,41.64,41.69,40.01,40.74,7405400,18.3604579285897,18.382504587966,17.641736832922,17.9636180598161,16794834.7039777,0.0,1.0
2003-03-24,40.0,40.91,39.71,40.81,4721500,17.6373275010468,18.0385767016956,17.5094568766642,17.994483382943,10707971.4876753,0.0,1.0
2003-03-25,40.24,40.55,39.79,40.14,4021100,17.7431514660531,17.8798407541862,17.5447315316663,17.6990581473004,9119522.21732309,0.0,1.0
2003-03-26,40.42,40.79,40.09,40.31,4632700,17.8225194398078,17.9856647191924,17.6770114879241,17.7740167891799,10506580.432268,0.0,1.0
2003-03-27,39.85,40.05,39.49,40.05,3196200,17.5711875229178,17.6593741604231,17.4124515754084,17.6593741604231,7248717.24428843,0.0,1.0
2003-03-28,39.63,39.68,39.21,39.36,2736100,17.4741822216621,17.4962288810384,17.2889902829011,17.35513026103,6205248.49887288,0.0,1.0
2003-03-31,38.86,39.35,38.75,38.99,3170000,17.1346636672669,17.3507209291548,17.0861610166391,17.1919849816453,7189297.81127411,0.0,1.0
2003-04-01,39.52,39.98,38.56,39.1,3572500,17.4256795710342,17.6285088372962,17.0023837110091,17.2404876322732,8102134.52074976,0.0,1.0
2003-04-02,40.57,40.85,40.1,40.1,3633800,17.8886594179367,18.012120710444,17.6814208197994,17.6814208197994,8241157.85066492,0.0,1.0
2003-04-03,40.16,40.8,40.1,40.8,2981800,17.707876811051,17.9900740510677,17.6814208197994,17.9900740510677,6762475.77717888,0.0,1.0
2003-04-04,40.48,40.7,39.86,40.26,3648700,17.8489754310593,17.9459807323151,17.5755968547931,17.7519701298036,8274949.81829522,0.0,1.0
2003-04-07,40.51,41.53,40.42,41.03,4092700,17.8622034266851,18.3119552779618,17.8225194398078,18.0914886841987,9281905.09533171,0.0,1.0
2003-04-08,39.8,40.42,39.76,40.26,2776300,17.5491408635415,17.8225194398078,17.5315035360405,17.7519701298036,6296418.77395594,0.0,1.0
2003-04-09,39.04,40.33,39.03,40.05,3525900,17.2140316410216,17.7828354529304,17.2096223091464,17.6593741604231,7996449.57500675,0.0,1.0
2003-04-10,39.36,39.39,38.8,39.05,3740500,17.35513026103,17.3683582566558,17.1082076760154,17.2184409728969,8483144.62557439,0.0,1.0
2003-04-11,39.48,40.23,39.26,39.9,2596900,17.4080422435332,17.7387421341778,17.3110369422774,17.5932341822942,5889554.41201819,0.0,1.0
2003-04-14,40.3,40.3,39.4,39.48,2821600,17.7696074573046,17.7696074573046,17.3727675885311,17.4080422435332,6399155.42722114,0.0,1.0
2003-04-15,40.81,40.92,39.77,40.05,3087200,17.994483382943,18.0429860335708,17.5359128679158,17.6593741604231,7001514.25961052,0.0,1.0
2003-04-16,40.25,41.24,40.17,41.15,2828200,17.7475607979283,18.1840846535792,17.7122861429262,18.1444006667019,6414123.68133925,0.0,1.0
2003-04-17,40.63,41.0,40.25,40.26,2593200,17.9151154091883,18.0782606885729,17.7475607979283,17.7519701298036,5881163.11804289,0.0,1.0
2003-04-21,40.47,41.0,40.16,40.74,3203400,17.8445660991841,18.0782606885729,17.707876811051,17.9636180598161,7265046.24878088,0.0,1.0
2003-04-22,41.01,41.03,39.9,40.47,4076400,18.0826700204482,18.0914886841987,17.5932341822942,17.8445660991841,9244938.04349455,0.0,1.0
2003-04-23,41.85,42.15,40.76,41.02,4589200,18.4530538979702,18.585333854228,17.9724367235667,18.0870793523235,10407926.0301259,0.0,1.0
2003-04-24,41.85,42.1,41.56,41.6,3111900,18.4530538979702,18.5632871948517,18.3251832735876,18.3428206010886,7057531.81668891,0.0,1.0
2003-04-25,41.12,42.05,40.81,41.85,2690000,18.1311726710761,18.5412405354754,17.994483382943,18.4530538979702,6100697.51177517,0.0,1.0
2003-04-28,41.73,41.97,41.08,41.12,3062400,18.400141915467,18.5059658804733,18.113535343575,18.1311726710761,6945269.91080311,0.0,1.0
2003-04-29,42.37,42.75,41.76,42.2,4936600,18.6823391554838,18.8498937667437,18.4133699110928,18.6073805136043,11195800.4968882,0.0,1.0
2003-04-30,42.53,43.1,42.06,42.47,4381900,18.752888465488,19.0042203823779,18.5456498673507,18.7264324742364,9937786.77577979,0.0,1.0
2003-05-01,41.99,42.53,41.45,42.53,2981600,18.5147845442238,18.752888465488,18.2766806229597,18.752888465488,6762022.19372079,0.0,1.0
2003-05-02,43.0,43.0,42.18,42.33,3334900,18.9601270636253,18.9601270636253,18.5985618498538,18.6647018279827,7563277.37249778,0.0,1.0
2003-05-05,42.8,43.19,42.52,43.0,3047900,18.87194042612,19.0439043692552,18.7484791336127,18.9601270636253,6912385.11008908,0.0,1.0
2003-05-06,43.06,43.4,42.67,42.9,2710800,18.9865830548768,19.1365003386357,18.8146191117416,18.9160337448727,6147870.19142015,0.0,1.0
2003-05-07,42.65,42.95,42.3,42.85,2762400,18.8058004479911,18.938080404249,18.651473832357,18.8939870854964,6264894.72361627,0.0,1.0
2003-05-08,42.19,42.89,42.0,42.45,2135100,18.6029711817291,18.9116244129974,18.5191938760991,18.7176138104859,4842230.20720862,0.0,1.0
2003-05-09,42.9,42.99,42.08,42.32,1889600,18.9160337448727,18.95571773175,18.5544685311012,18.6602924961075,4285456.51236073,0.0,1.0
2003-05-12,43.64,43.82,42.6,42.9,2947800,19.242324303642,19.3216922773967,18.7837537886148,18.9160337448727,6685366.58929773,0.0,1.0
2003-05-13,43.24,43.41,42.9,43.04,3053700,19.2202776442657,19.2958430281585,19.0691468764801,19.1313771926271,6869931.35291124,0.35,1.0
2003-05-14,42.87,43.25,42.62,43.25,3610200,19.0558118087343,19.2247226668476,18.9446862441861,19.2247226668476,8121893.49650593,0.0,1.0
2003-05-15,42.6,43.2,42.27,43.0,3589200,18.9357961990222,19.202497553938,18.7891104538185,19.1135971022994,8074649.64203065,0.0,1.0
2003-05-16,42.19,42.79,41.91,42.61,3427600,18.7535502731631,19.0202516280789,18.629089640869,18.9402412216041,7711096.93330665,0.0,1.0
2003-05-19,41.25,42.19,41.1,42.19,2826400,18.3357181504616,18.7535502731631,18.2690428117327,18.7535502731631,6358572.87090034,0.0,1.0
2003-05-20,41.07,41.54,40.52,41.25,2972000,18.2557077439869,18.4646238053376,18.0112315019807,18.3357181504616,6686130.26192887,0.0,1.0
2003-05-21,40.82,41.25,40.6,40.82,3385800,18.1445821794386,18.3357181504616,18.0467916826362,18.1445821794386,7617059.16582733,0.0,1.0
2003-05-22,40.9,41.17,40.6,40.9,2952100,18.1801423600941,18.3001579698062,18.0467916826362,18.1801423600941,6641361.08554516,0.0,1.0
2003-05-23,40.99,41.17,40.74,41.04,2671400,18.2201475633314,18.3001579698062,18.1090219987832,18.2423726762411,6009868.23072572,0.0,1.0
2003-05-27,41.9,41.97,40.67,40.99,3058900,18.6246446182871,18.6557597763606,18.0779068407097,18.2201475633314,6881629.83116225,0.0,1.0
2003-05-28,41.83,42.15,41.64,41.82,3966400,18.5935294602136,18.7357701828353,18.5090740311569,18.5890844376316,8923239.25670075,0.0,1.0
2003-05-29,41.23,42.05,41.07,41.95,3071500,18.3268281052978,18.691319957016,18.2557077439869,18.6468697311967,6909976.14384741,0.0,1.0
2003-05-30,42.14,42.14,41.21,41.37,3455800,18.7313251602534,18.7313251602534,18.3179380601339,18.3890584214448,7774538.68074489,0.0,1.0
2003-06-02,42.62,43.22,42.4,42.5,3026700,18.9446862441861,19.2113875991019,18.8468957473836,18.8913459732029,6809189.25430016,0.0,1.0
2003-06-03,42.67,42.92,42.5,42.69,2587200,18.9669113570957,19.078036921644,18.8913459732029,18.9758014022596,5820442.87135343,0.0,1.0
2003-06-04,43.44,43.5,42.5,42.59,3384000,19.3091780959043,19.3358482313959,18.8913459732029,18.9313511764403,7613009.69258658,0.0,1.0
2003-06-05,43.19,43.48,43.05,43.44,2453800,19.1980525313561,19.326958186232,19.135822215209,19.3091780959043,5520331.91006764,0.0,1.0
2003-06-06,43.25,43.7,43.13,43.56,3795800,19.2247226668476,19.4247486830345,19.1713823958645,19.3625183668875,8539439.18177311,0.0,1.0
2003-06-09,42.87,43.31,42.75,43.1,1864900,19.0558118087343,19.2513928023392,19.0024715377511,19.1580473281187,4195479.24813969,0.0,1.0
2003-06-10,43.43,43.69,43.15,43.45,2505700,19.3047330733224,19.4203036604526,19.1802724410283,19.3136231184863,5637091.72184225,0.0,1.0
2003-06-11,43.79,43.8,43.35,43.75,2790400,19.4647538862719,19.4691989088538,19.269172892667,19.4469737959442,6277583.40608556,0.0,1.0
2003-06-12,43.72,44.88,43.4,44.0,3039900,19.4336387281984,19.9492613477023,19.2913980055766,19.5580993604924,6838885.3913989,0.0,1.0
2003-06-13,43.58,44.19,43.19,44.15,2408400,19.3714084120513,19.6425547895491,19.1980525313561,19.6247746992214,5418195.19610684,0.0,1.0
2003-06-16,44.18,44.18,43.5,43.58,2737800,19.6381097669671,19.6381097669671,19.3358482313959,19.3714084120513,6159248.79916181,0.0,1.0
2003-06-17,44.02,44.34,41.36,41.36,3486600,19.5669894056563,19.709230128278,18.3846133988629,18.3846133988629,7843829.6673086,0.0,1.0
2003-06-18,43.78,44.16,43.52,44.0,3110700,19.4603088636899,19.6292197218033,19.3447382765598,19.5580993604924,6998164.67220128,0.0,1.0
2003-06-19,43.13,43.98,42.99,43.55,3724300,19.1713823958645,19.5492093153285,19.1091520797175,19.3580733443056,8378585.10582156,0.0,1.0
2003-06-20,42.53,43.55,42.45,43.55,7522300,18.9046810409487,19.3580733443056,18.8691208602932,19.3580733443056,16922973.6437778,0.0,1.0
2003-06-23,41.86,42.53,41.52,42.53,3223800,18.6068645279594,18.9046810409487,18.4557337601737,18.9046810409487,7252606.57416092,0.0,1.0
2003-06-24,41.77,42.16,41.71,41.95,3683200,18.566859324722,18.7402152054173,18.5401891892304,18.6468697311967,8286122.13349139,0.0,1.0
2003-06-25,41.85,42.4,41.7,41.87,3788600,18.6024195053774,18.8468957473836,18.5357441666485,18.6113095505413,8523241.28881015,0.0,1.0
2003-06-26,42.49,42.75,41.86,42.07,2855200,18.886900950621,19.0024715377511,18.6068645279594,18.7002100021799,6423364.44275211,0.0,1.0
2003-06-27,41.83,42.38,41.74,42.38,2813300,18.5935294602136,18.8380057022197,18.5535242569762,18.8380057022197,6329101.70453717,0.0,1.0
2003-06-30,41.64,42.19,41.31,41.85,3497700,18.5090740311569,18.7535502731631,18.3623882859532,18.6024195053774,7868801.41895983,0.0,1.0
2003-07-01,41.72,41.78,40.85,41.64,3025700,18.5446342118123,18.5713043473039,18.1579172471844,18.5090740311569,6806939.54694423,0.0,1.0
2003-07-02,42.2,42.23,41.61,41.82,2246400,18.757995295745,18.7713303634908,18.4957389634111,18.5890844376316,5053742.60444045,0.0,1.0
2003-07-03,41.58,42.04,41.4,41.8,1723400,18.4824038956653,18.6868749344341,18.4023934891906,18.5801943924678,3877145.6572706,0.0,1.0
2003-07-07,42.16,42.32,41.75,41.83,2961100,18.7402152054173,18.8113355667282,18.5579692795581,18.5935294602136,6661608.45174884,0.0,1.0
2003-07-08,41.96,42.35,41.68,42.17,2652200,18.6513147537787,18.8246706344739,18.5268541214846,18.7446602279992,5966673.84949116,0.0,1.0
2003-07-09,42.2,42.27,41.75,41.99,2406900,18.757995295745,18.7891104538185,18.5579692795581,18.6646498215245,5414820.63507288,0.0,1.0
2003-07-10,41.74,42.14,41.38,42.05,2276800,18.5535242569762,18.7313251602534,18.3935034440267,18.691319957016,5122133.7080618,0.0,1.0
2003-07-11,41.94,42.24,41.73,41.8,1959000,18.6424247086148,18.7757753860727,18.5490792343943,18.5801943924678,4407176.71033602,0.0,1.0
2003-07-14,42.18,42.47,42.04,42.35,2483600,18.7491052505811,18.8780109054571,18.6868749344341,18.8246706344739,5587373.18927543,0.0,1.0
2003-07-15,42.08,43.32,42.02,42.42,2281600,18.7046550247618,19.2558378249212,18.6779848892702,18.8557857925475,5132932.30337044,0.0,1.0
2003-07-16,41.96,42.3,41.76,42.16,1941700,18.6513147537787,18.8024455215643,18.5624143021401,18.7402152054173,4368256.77307782,0.0,1.0
2003-07-17,41.6,42.12,41.5,41.62,2568000,18.4912939408292,18.7224351150895,18.4468437150099,18.500183985993,5777248.49011889,0.0,1.0
2003-07-18,42.57,42.6,41.67,41.99,2812700,18.9224611312764,18.9357961990222,18.5224090989027,18.6646498215245,6327751.8801236,0.0,1.0
2003-07-21,42.0,42.38,41.7,42.16,2919100,18.6690948441064,18.8380057022197,18.5357441666485,18.7402152054173,6567120.7427983,0.0,1.0
2003-07-22,42.85,42.85,41.29,41.29,2254300,19.0469217635704,19.0469217635704,18.3534982407893,18.3534982407893,5071515.29255259,0.0,1.0
2003-07-23,42.68,43.0,42.23,43.0,2682200,18.9713563796776,19.1135971022994,18.7713303634908,19.1135971022994,6034165.07017014,0.0,1.0
2003-07-24,43.45,44.31,42.53,43.05,4479200,19.3136231184863,19.6958950605322,18.9046810409487,19.135822215209,10076889.1888397,0.0,1.0
2003-07-25,44.69,44.79,43.281,43.39,3916600,19.8648059186456,19.9092561444649,19.2385022368516,19.2869529829947,8811203.83037369,0.0,1.0
2003-07-28,44.39,45.0,44.2,44.69,4168400,19.7314552411877,20.0026016186854,19.646999812131,19.8648059186456,9377680.14260575,0.0,1.0
2003-07-29,43.97,45.05,43.09,44.39,4523900,19.5447642927466,20.0248267315951,19.1536023055368,19.7314552411877,10177451.1076514,0.0,1.0
2003-07-30,43.87,44.0,43.49,43.97,2444400,19.5003140669273,19.5580993604924,19.331403208814,19.5447642927466,5499184.66092158,0.0,1.0
2003-07-31,43.94,44.76,43.7,44.0,4466700,19.5314292250008,19.8959210767191,19.4247486830345,19.5580993604924,10048767.8468902,0.0,1.0
2003-08-01,43.54,44.06,43.13,44.02,2602500,19.3536283217236,19.584769495984,19.1713823958645,19.5669894056563,5854863.3938997,0.0,1.0
2003-08-04,43.57,43.86,42.75,43.55,2625100,19.3669633894694,19.4958690443454,19.0024715377511,19.3580733443056,5905706.78014451,0.0,1.0
2003-08-05,42.8,43.72,42.8,43.67,3072100,19.0246966506608,19.4336387281984,19.0246966506608,19.4114136152887,6911325.968261,0.0,1.0
2003-08-06,42.78,43.3,42.47,42.81,2944400,19.0158066054969,19.2469477797573,18.8780109054571,19.0291416732427,6624038.33890424,0.0,1.0
2003-08-07,42.73,42.87,42.27,42.7,2553100,18.9935814925873,19.0558118087343,18.7891104538185,18.9802464248415,5743727.850515,0.0,1.0
2003-08-08,42.96,43.06,42.51,42.85,1723300,19.0958170119717,19.140267237791,18.8957909957848,19.0469217635704,3876920.686535,0.0,1.0
2003-08-11,43.23,43.46,42.82,43.0,2248400,19.2158326216838,19.3180681410682,19.0335866958247,19.1135971022994,5058242.01915238,0.0,1.0
2003-08-12,43.69,43.69,43.0,43.25,2597800,19.4203036604526,19.4203036604526,19.1135971022994,19.2247226668476,5844289.76932665,0.0,1.0
2003-08-13,43.3,43.77,43.13,43.7,2951900,19.4025235701248,19.6131283294311,19.3263473805886,19.5817616631514,6587662.14291875,0.35,1.0
2003-08-14,43.77,44.07,43.17,43.27,2519500,19.6131283294311,19.747556899201,19.3442711898912,19.3890807131479,5622688.69849376,0.0,1.0
2003-08-15,43.63,44.04,43.05,44.0,1201400,19.5503949968718,19.734114042224,19.2904997619833,19.7161902329213,2681126.49429268,0.0,1.0
2003-08-18,44.75,44.88,43.7,43.74,3631300,20.0522616573461,20.1105140375798,19.5817616631514,19.5996854724541,8103857.69828952,0.0,1.0
2003-08-19,45.02,45.08,44.62,44.9,3131000,20.1732473701391,20.200133084093,19.9940092771125,20.1194759422311,6987353.96506606,0.0,1.0
2003-08-20,45.06,45.27,44.71,44.78,3141900,20.1911711794417,20.2852711782806,20.0343378480435,20.0657045143231,7011679.15133859,0.0,1.0
2003-08-21,44.87,45.55,44.81,45.0,2859100,20.1060330852541,20.4107378433992,20.0791473713001,20.1642854654877,6380563.30933262,0.0,1.0
2003-08-22,44.45,45.19,44.29,44.85,2046500,19.9178330875762,20.2494235596753,19.8461378503656,20.0970711806028,4567109.51437488,0.0,1.0
2003-08-25,44.32,44.34,43.82,44.25,1432900,19.8595807073426,19.8685426119939,19.6355330910594,19.8282140410629,3197757.74402529,0.0,1.0
2003-08-26,44.34,44.38,43.2,43.98,2025800,19.8685426119939,19.8864664212966,19.3577140468682,19.70722832827,4520913.97714177,0.0,1.0
2003-08-27,44.23,44.4,44.11,44.34,1637200,19.8192521364116,19.8954283259479,19.7654807085036,19.8685426119939,3653687.6114999,0.0,1.0
2003-08-28,44.53,44.68,43.6,44.4,1895100,19.9536807061815,20.0208949910665,19.5369521398948,19.8954283259479,4229234.90871822,0.0,1.0
2003-08-29,44.74,44.79,44.08,44.25,1880800,20.0477807050205,20.0701854666488,19.7520378515266,19.8282140410629,4197322.04966345,0.0,1.0
2003-09-02,45.22,45.33,44.54,44.85,2522600,20.2628664166523,20.3121568922346,19.9581616585072,20.0970711806028,5629606.87073642,0.0,1.0
2003-09-03,44.82,45.45,44.45,45.21,3324300,20.0836283236258,20.3659283201426,19.9178330875762,20.2583854643267,7418735.47942164,0.0,1.0
2003-09-04,44.45,44.85,44.32,44.7,2892200,19.9178330875762,20.0970711806028,19.8595807073426,20.0298568957178,6454431.53553629,0.0,1.0
2003-09-05,44.37,44.46,43.74,44.45,2628300,19.8819854689709,19.9223140399019,19.5996854724541,19.9178330875762,5865494.22752577,0.0,1.0
2003-09-08,45.08,45.45,44.38,44.38,3031500,20.200133084093,20.3659283201426,19.8864664212966,19.8864664212966,6765302.95276201,0.0,1.0
2003-09-09,44.5,44.9,44.3,44.75,2682700,19.9402378492045,20.1194759422311,19.8506188026912,20.0522616573461,5986896.99204178,0.0,1.0
2003-09-10,43.81,44.65,43.64,44.51,3528400,19.6310521387337,20.0074521340895,19.5548759491974,19.9447188015302,7874219.01320319,0.0,1.0
2003-09-11,43.36,43.71,42.9,43.65,4894600,19.4294092840788,19.5862426154771,19.2232854770983,19.5593569015231,10923124.4705885,0.0,1.0
2003-09-12,44.51,44.67,43.03,43.36,4411100,19.9447188015302,20.0164140387408,19.2815378573319,19.4294092840788,9844112.76758319,0.0,1.0
2003-09-15,44.07,45.04,44.05,44.51,2330100,19.747556899201,20.1822092747904,19.7385949945496,19.9447188015302,5200010.69115313,0.0,1.0
2003-09-16,43.97,44.16,43.52,43.8,3235800,19.7027473759443,19.787885470132,19.5011045212895,19.626571186408,7221232.82023662,0.0,1.0
2003-09-17,42.47,43.1,42.14,42.87,6682700,19.0306045270947,19.3129045236116,18.8827331003478,19.2098426201213,14913570.8535124,0.0,1.0
2003-09-18,42.11,43.37,41.83,42.48,5450300,18.8692902433708,19.4338902364045,18.7438235782523,19.0350854794204,12163262.6367933,0.0,1.0
2003-09-19,42.26,42.28,41.66,42.11,4719000,18.9365045282558,18.9454664329071,18.667647388716,18.8692902433708,10531243.4880699,0.0,1.0
2003-09-22,41.27,41.95,41.06,41.95,4057300,18.4928902480151,18.7975950061602,18.3987902491761,18.7975950061602,9054548.46453612,0.0,1.0
2003-09-23,41.54,41.56,41.02,41.27,2572500,18.613875960808,18.6228378654593,18.3808664398735,18.4928902480151,5740967.12715826,0.0,1.0
2003-09-24,40.28,41.53,39.97,41.5,5606300,18.0492759677743,18.6093950084823,17.9103664456788,18.5959521515053,12511402.9173906,0.0,1.0
2003-09-25,39.62,40.3,39.6,40.2,3786700,17.7535331142805,18.0582378724257,17.7445712096292,18.013428349169,8450658.97780765,0.0,1.0
2003-09-26,39.98,40.28,39.61,39.65,4137800,17.9148473980044,18.0492759677743,17.7490521619549,17.7669759712575,9234197.77599823,0.0,1.0
2003-09-29,40.48,40.49,39.67,40.16,3838300,18.1388950142876,18.1433759666133,17.7759378759088,17.9955045398664,8565813.07062062,0.0,1.0
2003-09-30,40.01,41.13,39.55,40.48,3489900,17.9282902549814,18.4301569154558,17.7221664480009,18.1388950142876,7788299.77728654,0.0,1.0
2003-10-01,40.1,40.29,40.0,40.0,4010300,17.9686188259124,18.0537569201,17.9238093026558,17.9238093026558,8949660.04666384,0.0,1.0
2003-10-02,39.96,40.18,39.86,40.14,3918800,17.9058854933531,18.0044664445177,17.8610759700965,17.986542635215,8745462.38208271,0.0,1.0
2003-10-03,40.78,41.4,40.42,40.53,3608500,18.2733235840575,18.5511426282487,18.1120093003336,18.1612997759159,8052975.65727915,0.0,1.0
2003-10-06,40.67,40.92,40.55,40.62,1535500,18.2240331084752,18.3360569166168,18.1702616805673,18.2016283468469,3426726.92857202,0.0,1.0
2003-10-07,41.04,41.22,40.19,40.6,2757600,18.3898283445248,18.4704854863868,18.0089473968434,18.1926664421956,6154048.96009781,0.0,1.0
2003-10-08,40.98,41.48,40.62,41.1,2650800,18.3629426305708,18.586990246854,18.2016283468469,18.4167140584788,5915706.76799655,0.0,1.0
2003-10-09,40.89,41.5,40.5,41.35,2903900,18.3226140596398,18.5959521515053,18.1478569189389,18.5287378666204,6480542.05658111,0.0,1.0
2003-10-10,40.42,41.06,40.25,40.89,2377300,18.1120093003336,18.3987902491761,18.0358331107974,18.3226140596398,5305345.4427185,0.0,1.0
2003-10-13,40.5,40.89,40.4,40.55,2529700,18.1478569189389,18.3226140596398,18.1030473956823,18.1702616805673,5645451.71684054,0.0,1.0
2003-10-14,40.39,40.89,40.1,40.73,3052100,18.0985664433566,18.3226140596398,17.9686188259124,18.2509188224292,6811275.32314859,0.0,1.0
2003-10-15,40.07,40.48,39.86,40.45,4557400,17.9551759689354,18.1388950142876,17.8610759700965,18.1254521573106,10170605.8640665,0.0,1.0
2003-10-16,40.59,40.81,39.87,40.08,3376900,18.1881854898699,18.2867664410345,17.8655569224221,17.9596569212611,7536121.2407,0.0,1.0
2003-10-17,40.63,41.28,40.51,40.7,4173800,18.2061092991726,18.4973712003407,18.1523378712646,18.2374759654522,9314537.84075145,0.0,1.0
2003-10-20,41.03,41.06,40.5,40.89,3114900,18.3853473921991,18.3987902491761,18.1478569189389,18.3226140596398,6951424.10277368,0.0,1.0
2003-10-21,40.95,41.049,40.78,41.0,3531000,18.3494997735938,18.3938612016179,18.2733235840575,18.3719045352221,7880021.35121315,0.0,1.0
2003-10-22,39.2,40.95,38.96,40.95,8491400,17.5653331166026,18.3494997735938,17.4577902607867,18.3494997735938,18949989.6068228,0.0,1.0
2003-10-23,39.65,39.99,39.3,39.4,5606300,17.7669759712575,17.9193283503301,17.6101426398593,17.6549521631159,12511402.9173906,0.0,1.0
2003-10-24,39.07,39.65,38.6,39.65,4299100,17.507080736369,17.7669759712575,17.2964759770628,17.7669759712575,9594165.89946203,0.0,1.0
2003-10-27,39.38,39.43,39.11,39.25,3794700,17.6459902584646,17.6683950200929,17.5250045456717,17.587737878231,8468512.32553058,0.0,1.0
2003-10-28,39.99,39.99,39.2,39.42,5355400,17.9193283503301,17.9193283503301,17.5653331166026,17.6639140677672,11951477.2994299,0.0,1.0
2003-10-29,39.85,40.03,39.41,39.99,3734700,17.8565950177708,17.9372521596327,17.6594331154416,17.9193283503301,8334612.21760852,0.0,1.0
2003-10-30,40.49,41.0,39.72,40.3,4379700,18.1433759666133,18.3719045352221,17.7983426375372,18.0582378724257,9774038.37777065,0.0,1.0
2003-10-31,40.4,41.1,40.36,40.95,3767400,18.1030473956823,18.4167140584788,18.0851235863797,18.3494997735938,8407587.77642605,0.0,1.0
2003-11-03,40.21,40.42,39.96,40.4,3842600,18.0179093014947,18.1120093003336,17.9058854933531,18.1030473956823,8575409.24502169,0.0,1.0
2003-11-04,39.93,40.32,39.8,40.32,3979300,17.8924426363761,18.067199777077,17.8341902561425,18.067199777077,8880478.32423745,0.0,1.0
2003-11-05,39.8,40.1,39.53,39.91,2356100,17.8341902561425,17.9686188259124,17.7132045433495,17.8834807317248,5258034.07125269,0.0,1.0
2003-11-06,40.1,40.24,39.46,39.8,3037300,17.9686188259124,18.0313521584717,17.6818378770699,17.8341902561425,6778246.62986113,0.0,1.0
2003-11-07,40.08,40.95,39.94,40.1,4217700,17.9596569212611,18.3494997735938,17.8969235887018,17.9686188259124,9412508.08638108,0.0,1.0
2003-11-10,40.42,40.6,40.061,40.08,3364100,18.1120093003336,18.1926664421956,17.9511431118423,17.9596569212611,7507555.8843433,0.0,1.0
2003-11-11,40.85,41.16,40.4,40.59,3500100,18.3046902503372,18.4435997724328,18.1030473956823,18.1881854898699,7811062.79563327,0.0,1.0
2003-11-12,40.68,40.75,40.27,40.67,2373500,18.3853473921991,18.4169839290097,18.2000476765944,18.3808278869405,5251681.02295243,0.35,1.0
2003-11-13,40.48,40.74,40.35,40.58,2300300,18.2949572870261,18.4124644237511,18.2362037186636,18.3401523396126,5089716.39228879,0.0,1.0
2003-11-14,40.19,41.1,40.01,40.48,3200000,18.1638916345252,18.5751666130626,18.0825405398694,18.2949572870261,7080421.01261753,0.0,1.0
2003-11-17,39.73,40.66,39.5,40.2,4532300,17.9559943926271,18.3763083816818,17.8520457716781,18.1684111397838,10028310.0485895,0.0,1.0
2003-11-18,39.43,40.03,39.4,39.88,3217800,17.8204092348676,18.0915795503867,17.8068507190916,18.0237869715069,7119805.85450021,0.0,1.0
2003-11-19,39.57,39.72,39.31,39.4,2396000,17.8836823084887,17.9514748873685,17.7661751717637,17.8068507190916,5301465.23319738,0.0,1.0
2003-11-20,39.21,39.65,39.0,39.33,2745400,17.7209801191772,17.9198383505579,17.6260705087455,17.775214182281,6074558.70251257,0.0,1.0
2003-11-21,39.39,39.63,39.17,39.38,3285400,17.8023312138329,17.9107993400406,17.7029020981426,17.7978117085743,7269379.74839179,0.0,1.0
2003-11-24,39.96,40.02,39.64,39.65,4138200,18.0599430135761,18.0870600451281,17.9153188452993,17.9198383505579,9156311.94825438,0.0,1.0
2003-11-25,40.55,40.55,39.84,39.84,4003300,18.3265938238367,18.3265938238367,18.0057089504723,18.0057089504723,8857827.94994117,0.0,1.0
2003-11-26,41.27,41.66,40.96,41.0,6838100,18.6519982024597,18.8282589075471,18.5118935394414,18.529971560476,15130195.9144937,0.0,1.0
2003-11-28,41.46,41.6,41.32,41.35,1265900,18.737868802374,18.8011418759952,18.6745957287529,18.6881542445289,2800970.29996018,0.0,1.0
2003-12-01,42.7,42.7,41.78,42.0,5862000,19.298287454447,19.298287454447,18.8824929706509,18.9819220863413,12970446.2424888,0.0,1.0
2003-12-02,42.34,42.62,42.09,42.55,4815800,19.1355852651355,19.2621314123778,19.0225976336692,19.2304948755672,10655591.0976761,0.0,1.0
2003-12-03,43.16,43.43,42.44,42.44,5633200,19.506184696345,19.6282113383286,19.180780317722,19.180780317722,12464196.1400866,0.0,1.0
2003-12-04,43.96,43.96,43.25,43.25,5523000,19.8677451170372,19.8677451170372,19.5468602436729,19.5468602436729,12220364.1414646,0.0,1.0
2003-12-05,43.41,43.72,43.37,43.5,3315000,19.6191723278113,19.7592769908296,19.6010943067767,19.6598478751392,7334873.6427585,0.0,1.0
2003-12-08,43.96,44.0,43.26,43.35,3050100,19.8677451170372,19.8858231380718,19.5513797489315,19.5920552962594,6748747.54080775,0.0,1.0
2003-12-09,43.96,44.2,43.7,44.16,4239500,19.8677451170372,19.9762132432449,19.7502379803123,19.9581352222103,9380451.52593504,0.0,1.0
2003-12-10,43.95,44.12,43.77,43.88,5548700,19.8632256117786,19.9400572011757,19.7818745171228,19.831589074968,12277228.7727222,0.0,1.0
2003-12-11,44.07,44.07,43.5,43.9,3968200,19.9174596748824,19.9174596748824,19.6598478751392,19.8406280854853,8780164.58195905,0.0,1.0
2003-12-12,44.43,44.43,43.99,44.1,2956900,20.0801618641939,20.0801618641939,19.8813036328132,19.9310181906584,6542530.27881526,0.0,1.0
2003-12-15,44.06,45.41,44.04,45.41,3526500,19.9129401696237,20.5230733795419,19.9039011591064,20.5230733795419,7802845.2190612,0.0,1.0
2003-12-16,44.48,44.53,43.86,44.28,2614100,20.1027593904872,20.1253569167804,19.8225500644507,20.0123692853141,5784040.17783859,0.0,1.0
2003-12-17,44.62,44.85,44.05,44.27,2824300,20.1660324641083,20.2699810850573,19.9084206643651,20.0078497800555,6249135.33310492,0.0,1.0
2003-12-18,44.73,44.97,44.2,44.77,3706000,20.2157470219535,20.3242151481611,19.9762132432449,20.2338250429881,8200012.58523769,0.0,1.0
2003-12-19,44.8,44.99,44.47,44.99,4561800,20.247383558764,20.3332541586785,20.0982398852285,20.3332541586785,10093582.6797996,0.0,1.0
2003-12-22,45.34,45.34,44.72,44.8,3622100,20.4914368427313,20.4914368427313,20.2112275166948,20.247383558764,8014372.79681313,0.0,1.0
2003-12-23,45.6,45.75,45.32,45.34,3244700,20.6089439794563,20.6767365583361,20.482397832214,20.4914368427313,7179325.64363754,0.0,1.0
2003-12-24,45.45,45.76,45.36,45.61,1110400,20.5411514005765,20.6812560635947,20.5004758532486,20.6134634847149,2456906.09137829,0.0,1.0
2003-12-26,45.46,45.65,45.36,45.41,625900,20.5456709058351,20.6315415057495,20.5004758532486,20.5230733795419,1384886.09743667,0.0,1.0
2003-12-29,45.94,45.94,45.22,45.51,2126700,20.7626071582505,20.7626071582505,20.4372027796275,20.5682684321284,4705603.55235428,0.0,1.0
2003-12-30,45.76,45.89,45.53,45.86,1912200,20.6812560635947,20.7400096319572,20.5773074426457,20.7264511161812,4230994.08135227,0.0,1.0
2003-12-31,45.89,46.0,45.62,45.76,1790500,20.7400096319572,20.7897241898024,20.6179829899736,20.6812560635947,3961716.81971616,0.0,1.0
2004-01-02,45.51,46.17,45.4,45.98,2658900,20.5682684321284,20.8665557791995,20.5185538742832,20.7806851792851,5883166.07201525,0.0,1.0
2004-01-05,46.0,46.13,45.54,46.1,3593700,20.7897241898024,20.8484777581649,20.5818269479043,20.8349192423889,7951534.06032614,0.0,1.0
2004-01-06,45.67,45.86,45.3,45.82,3082700,20.6405805162668,20.7264511161812,20.4733588216967,20.7083730951466,6820879.3298738,0.0,1.0
2004-01-07,45.09,45.67,44.63,45.67,3643300,20.378449211265,20.6405805162668,20.170551969367,20.6405805162668,8061280.58602171,0.0,1.0
2004-01-08,45.26,45.66,45.0,45.47,3481900,20.4552808006621,20.6360610110082,20.3377736639371,20.5501904110938,7704161.85119781,0.0,1.0
2004-01-09,44.19,45.26,44.1,45.26,3220500,19.9716937379862,20.4552808006621,19.9310181906584,20.4552808006621,7125779.95972964,0.0,1.0
2004-01-12,44.29,44.46,44.18,44.3,3021200,20.0168887905728,20.0937203799699,19.9671742327276,20.0214082958314,6684802.48853753,0.0,1.0
2004-01-13,43.79,44.4,43.4,44.3,3439500,19.7909135276401,20.0666033484179,19.6146528225527,20.0214082958314,7610346.27278065,0.0,1.0
2004-01-14,44.48,44.62,43.99,44.11,3187400,20.1027593904872,20.1660324641083,19.8813036328132,19.935537695917,7052541.85488035,0.0,1.0
2004-01-15,44.47,45.09,44.16,44.77,2879700,20.0982398852285,20.378449211265,19.9581352222103,20.2338250429881,6371715.12188586,0.0,1.0
2004-01-16,44.38,45.35,44.1,44.35,3083300,20.0575643379006,20.4959563479899,19.9310181906584,20.0440058221247,6822206.90881366,0.0,1.0
2004-01-20,44.16,44.59,43.91,44.42,3262400,19.9581352222103,20.1524739483323,19.845147590744,20.0756423589352,7218489.22236358,0.0,1.0
2004-01-21,43.98,44.31,43.73,44.23,3819000,19.8767841275545,20.0259278010901,19.7637964960882,19.9897717590208,8450039.95224576,0.0,1.0
2004-01-22,43.25,43.99,43.0,43.98,5312400,19.5468602436729,19.8813036328132,19.4338726122066,19.8767841275545,11754383.9335717,0.0,1.0
2004-01-23,42.72,43.29,42.45,43.28,4110500,19.3073264649643,19.5649382647075,19.1852998229807,19.5604187594488,9095022.05386388,0.0,1.0
2004-01-26,43.08,43.2,42.58,42.58,3046600,19.4700286542758,19.5242627173796,19.2440533913432,19.2440533913432,6741003.33032519,0.0,1.0
2004-01-27,42.58,43.75,42.52,43.47,6756100,19.2440533913432,19.7728355066055,19.2169363597912,19.6462893593632,14948760.1260454,0.0,1.0
2004-01-28,43.67,44.28,42.7,42.7,7017900,19.7366794645363,20.0123692853141,19.298287454447,19.298287454447,15528027.0701402,0.0,1.0
2004-01-29,43.93,44.29,43.75,44.29,6592400,19.8541866012613,20.0168887905728,19.7728355066055,20.0168887905728,14586552.3386187,0.0,1.0
2004-01-30,43.9,44.07,43.5,43.93,5608600,19.8406280854853,19.9174596748824,19.6598478751392,19.8541866012613,12409765.4035521,0.0,1.0
2004-02-02,43.8,44.13,43.66,44.09,4902300,19.7954330328988,19.9445767064343,19.7321599592776,19.9264986853997,10846983.7281734,0.0,1.0
2004-02-03,43.62,43.86,43.58,43.73,3430900,19.714081938243,19.8225500644507,19.6960039172084,19.7637964960882,7591317.64130924,0.0,1.0
2004-02-04,43.76,44.06,43.17,43.52,3385600,19.7773550118642,19.9129401696237,19.5107042016037,19.6688868856565,7491085.43134935,0.0,1.0
2004-02-05,44.17,44.36,43.63,43.76,3944500,19.9626547274689,20.0485253273833,19.7186014435017,19.7773550118642,8727725.21383436,0.0,1.0
2004-02-06,44.45,44.49,43.96,44.01,5791500,20.0892008747112,20.1072788957458,19.8677451170372,19.8903426433305,12814455.7170545,0.0,1.0
2004-02-09,44.45,44.6,44.33,44.5,2696300,20.0892008747112,20.156993453591,20.0349668116074,20.1117984010045,5965918.49260022,0.0,1.0
2004-02-10,44.59,44.63,44.16,44.2,2905100,20.1524739483323,20.170551969367,19.9581352222103,19.9762132432449,6427915.96367352,0.0,1.0
2004-02-11,44.6,44.65,44.0,44.45,5028400,20.3151761376438,20.3379509987847,20.0418778039536,20.2468515542213,11039364.7822938,0.35,1.0
2004-02-12,44.78,44.85,44.21,44.42,4175200,20.3971656377509,20.4290504433481,20.1375322207452,20.2331866375368,9166246.88549697,0.0,1.0
2004-02-13,44.46,44.83,44.27,44.71,3122900,20.2514065264494,20.4199404988918,20.1648620541142,20.3652808321537,6856024.23805291,0.0,1.0
2004-02-17,44.96,45.04,44.46,44.46,3750200,20.479155137858,20.5155949156834,20.2514065264494,20.2514065264494,8233200.58200582,0.0,1.0
2004-02-18,45.15,45.54,44.96,45.04,4074100,20.5656996101933,20.7433435270919,20.479155137858,20.5155949156834,8944291.6354194,0.0,1.0
2004-02-19,45.54,46.25,45.36,45.4,5101600,20.7433435270919,21.0667465552921,20.6613540269849,20.6795739158975,11200068.286801,0.0,1.0
2004-02-20,45.28,45.899,45.23,45.67,2877800,20.6249142491595,20.9068670300833,20.6021393880186,20.8025581660582,6317930.94632189,0.0,1.0
2004-02-23,45.53,45.67,44.8,44.8,2298900,20.7387885548638,20.8025581660582,20.4062755822073,20.4062755822073,5047012.1108136,0.0,1.0
2004-02-24,45.16,45.75,44.75,45.25,3012800,20.5702545824214,20.8389979438835,20.3835007210664,20.611249332475,6614310.36037203,0.0,1.0
2004-02-25,45.27,45.351,44.75,44.95,2332600,20.6203592769313,20.6572545519795,20.3835007210664,20.4746001656298,5120997.19417279,0.0,1.0
2004-02-26,45.05,45.25,44.49,44.8,2658300,20.5201498879115,20.611249332475,20.265071443134,20.4062755822073,5836039.97310707,0.0,1.0
2004-02-27,45.09,45.5,44.79,45.06,2816500,20.5383697768242,20.7251236381793,20.4017206099791,20.5247048601397,6183352.73831247,0.0,1.0
2004-03-01,45.63,45.89,45.4,45.45,2607900,20.7843382771455,20.9027675550779,20.6795739158975,20.7023487770384,5725391.65852833,0.0,1.0
2004-03-02,44.85,45.49,44.78,45.23,3080000,20.4290504433481,20.7205686659511,20.3971656377509,20.6021393880186,6761841.44647698,0.0,1.0
2004-03-03,45.07,45.12,44.56,44.8,2650600,20.5292598323679,20.5520346935087,20.2969562487312,20.4062755822073,5819135.36949086,0.0,1.0
2004-03-04,44.56,45.0,44.41,44.9,3434700,20.2969562487312,20.4973750267707,20.2286316653086,20.451825304489,7540550.91435532,0.0,1.0
2004-03-05,44.639998,44.919999,43.600001,44.25,3697500,20.3333951155621,20.4609347934481,19.8596793703239,20.1557521096578,8117502.84037291,0.0,1.0
2004-03-08,44.35,44.519998,44.19,44.35,3471700,20.2013018319396,20.278735448824,20.1284222762888,20.2013018319396,7621780.82783573,0.0,1.0
2004-03-09,43.38,44.22,43.03,44.18,4964700,19.7594695258069,20.1420871929733,19.600045497821,20.1238673040606,10899517.6069235,0.0,1.0
2004-03-10,41.95,43.23,41.7,43.23,6484700,19.1081084971785,19.6911449423844,18.9942341914742,19.6911449423844,14236530.2688211,0.0,1.0
2004-03-11,41.55,42.67,41.48,41.98,5814900,18.9259096080516,19.4360664976068,18.8940248024544,19.121773413863,12766049.2945191,0.0,1.0
2004-03-12,42.3,42.52,41.89,42.08,4433900,19.2675325251644,19.3677419141842,19.0807786638094,19.1673231361447,9734197.65893971,0.0,1.0
2004-03-15,41.01,42.2,40.94,42.12,4702400,18.6799411077304,19.2219828028827,18.6480563021332,19.1855430250574,10323663.3824394,0.0,1.0
2004-03-16,41.34,41.71,41.1,41.67,3687700,18.83025519126,18.9987891637023,18.7209358577839,18.9805692747897,8095987.89031595,0.0,1.0
2004-03-17,41.74,41.91,41.47,41.6,2922100,19.0124540803869,19.0898886082658,18.8894698302262,18.9486844691925,6415187.30219166,0.0,1.0
2004-03-18,41.37,41.7,40.88,41.65,3393100,18.8439201079445,18.9942341914742,18.6207264687641,18.9714593303333,7449222.14676657,0.0,1.0
2004-03-19,41.55,41.91,41.06,41.37,5601300,18.9259096080516,19.0898886082658,18.7027159688712,18.8439201079445,12297111.1993998,0.0,1.0
2004-03-22,40.8,41.29,40.54,41.1,3784000,18.5842866909388,18.8074803301191,18.4658574130063,18.7209358577839,8307405.20567168,0.0,1.0
2004-03-23,40.7,41.31,40.45,41.09,4702300,18.538736968657,18.8165902745755,18.4248626629528,18.7163808855557,10323443.8421327,0.0,1.0
2004-03-24,41.15,41.53,40.72,40.77,3827600,18.7437107189248,18.9167996635953,18.5478469131134,18.5706217742542,8403124.77939454,0.0,1.0
2004-03-25,41.96,42.15,41.42,41.65,4570100,19.1126634694066,19.1992079417419,18.8666949690854,18.9714593303333,10033211.5566703,0.0,1.0
2004-03-26,41.74,41.99,41.51,41.75,2680900,19.0124540803869,19.1263283860911,18.9076897191389,19.017009052615,5885656.0824221,0.0,1.0
2004-03-29,42.36,42.73,41.84,41.89,2893800,19.2948623585335,19.4633963309758,19.0580038026686,19.0807786638094,6353057.39539449,0.0,1.0
2004-03-30,42.48,42.6,42.1,42.4,2315000,19.3495220252715,19.4041816920096,19.176433080601,19.3130822474462,5082358.10019292,0.0,1.0
2004-03-31,42.22,42.625,41.79,42.59,3372900,19.2310927473391,19.41556912258,19.0352289415277,19.3996267197814,7404875.00481238,0.0,1.0
2004-04-01,42.84,43.31,42.36,42.58,4311800,19.5135010254857,19.7275847202097,19.2948623585335,19.3950717475532,9466138.94445435,0.0,1.0
2004-04-02,43.71,44.04,43.33,43.75,4731700,19.9097836093366,20.0600976928662,19.7366946646661,19.9280034982493,10387988.6923036,0.0,1.0
2004-04-05,43.98,44.05,43.33,43.71,3546300,20.0327678594972,20.0646526650944,19.7366946646661,19.9097836093366,7785557.89663679,0.0,1.0
2004-04-06,44.16,44.25,43.7,44.0,3471900,20.1147573596043,20.1557521096578,19.9052286371084,20.0418778039536,7622219.90844915,0.0,1.0
2004-04-07,43.6,44.01,43.48,44.01,3641100,19.8596789148267,20.0464327761817,19.8050192480887,20.0464327761817,7993682.10739198,0.0,1.0
2004-04-08,43.43,44.0,43.12,43.96,3275800,19.7822443869478,20.0418778039536,19.6410402478745,20.0236579150409,7191701.367003,0.0,1.0
2004-04-12,44.06,44.19,43.56,43.63,3018800,20.0692076373226,20.1284222762888,19.841459025914,19.8733438315112,6627482.77877424,0.0,1.0
2004-04-13,43.69,44.38,43.24,44.22,3799200,19.9006736648803,20.2149667486241,19.6956999146125,20.1420871929733,8340775.33229066,0.0,1.0
2004-04-14,45.0,45.0,44.06,44.3,7488500,20.4973750267707,20.4973750267707,20.0692076373226,20.1785269707987,16440275.8675139,0.0,1.0
2004-04-15,45.07,45.16,44.6,45.0,5046900,20.5292598323679,20.5702545824214,20.3151761376438,20.4973750267707,11079979.739034,0.0,1.0
2004-04-16,44.98,45.2,44.66,45.2,3443100,20.4882650823143,20.5884744713341,20.3425059710129,20.5884744713341,7558992.30011847,0.0,1.0
2004-04-19,44.99,44.99,44.63,44.74,2531300,20.4928200545425,20.4928200545425,20.3288410543284,20.3789457488382,5557223.78359324,0.0,1.0
2004-04-20,44.63,45.2,44.56,45.0,3877500,20.3288410543284,20.5884744713341,20.2969562487312,20.4973750267707,8512675.39243974,0.0,1.0
2004-04-21,44.2,44.59,43.75,44.5,3719800,20.132977248517,20.3106211654157,19.9280034982493,20.2696264153621,8166460.32876786,0.0,1.0
2004-04-22,44.83,44.96,44.06,44.35,3834000,20.4199404988918,20.479155137858,20.0692076373226,20.2013018319396,8417175.35902359,0.0,1.0
2004-04-23,44.65,45.02,44.29,45.02,3826800,20.3379509987847,20.506484971227,20.1739719985705,20.506484971227,8401368.45694093,0.0,1.0
2004-04-26,44.99,45.07,44.32,44.7,3667100,20.4928200545425,20.5292598323679,20.187636915255,20.3607258599256,8050762.58713497,0.0,1.0
2004-04-27,44.52,44.99,44.19,44.99,4147200,20.2787363598185,20.4928200545425,20.1284222762888,20.4928200545425,9104775.59961988,0.0,1.0
2004-04-28,43.41,44.2,43.22,44.2,5063800,19.7731344424915,20.132977248517,19.6865899701562,20.132977248517,11117082.0508669,0.0,1.0
2004-04-29,43.31,43.86,42.94,43.3,4218000,19.7275847202097,19.9781081927592,19.5590507477674,19.7230297479816,9260210.13676621,0.0,1.0
2004-04-30,42.95,43.38,42.75,43.25,3683700,19.5636057199956,19.7594695258069,19.4725062754322,19.7002548868407,8087206.27804779,0.0,1.0
2004-05-03,43.08,43.25,42.66,43.13,3923000,19.6228203589618,19.7002548868407,19.4315115253786,19.6455952201027,8612566.23198999,0.0,1.0
2004-05-04,43.57,43.92,43.17,43.34,4256100,19.8460139981422,20.0054380261282,19.6638151090153,19.7412496368943,9343854.99362033,0.0,1.0
2004-05-05,43.64,43.78,43.3,43.53,2691400,19.8778988037394,19.9416684149338,19.7230297479816,19.8277941092295,5908707.81462601,0.0,1.0
2004-05-06,43.11,43.34,42.57,43.33,3644700,19.6364852756463,19.7412496368943,19.3905167753251,19.7366946646661,8001585.55843332,0.0,1.0
2004-05-07,42.0,43.01,41.93,42.99,3959400,19.1308833583193,19.5909355533646,19.0989985527221,19.5818256089083,8692478.90363017,0.0,1.0
2004-05-10,41.63,41.89,41.1,41.77,4247900,18.962349385877,19.0807786638094,18.7209358577839,19.0261189970714,9325852.68847061,0.0,1.0
2004-05-11,41.87,42.19,41.57,41.75,2936300,19.0716687193531,19.2174278306546,18.9350195525079,19.017009052615,6446362.02574361,0.0,1.0
2004-05-12,41.62,41.66,40.84,41.25,4128500,19.1172184416348,19.1355915492193,18.7589428437377,18.9472671964785,8988136.55996004,0.35,1.0
2004-05-13,42.11,42.19,41.45,41.63,5022900,19.3422890095445,19.3790352247134,19.0391327344008,19.1218117185309,10935330.2959969,0.0,1.0
2004-05-14,41.69,42.22,41.65,42.0,3860400,19.1493713799076,19.3928150554018,19.1309982723231,19.2917629636872,8404457.40004112,0.0,1.0
2004-05-17,41.19,41.48,41.01,41.3,3462600,18.9197075351018,19.0529125650892,18.8370285509717,18.9702335809591,7538409.02325727,0.0,1.0
2004-05-18,41.94,42.02,41.4,41.5,3312500,19.2642033023105,19.3009495174794,19.0161663499202,19.0620991188814,7211627.06912139,0.0,1.0
2004-05-19,41.93,42.71,41.78,42.33,3171200,19.2596100254144,19.6178856233114,19.1907108719727,19.443341101259,6904003.55067101,0.0,1.0
2004-05-20,41.84,42.38,41.7,42.01,2658800,19.2182705333494,19.4663074857396,19.1539646568037,19.2963562405833,5788460.09098261,0.0,1.0
2004-05-21,41.99,42.66,41.89,42.22,3579700,19.2871696867911,19.5949192388309,19.2412369178299,19.3928150554018,7793346.84357247,0.0,1.0
2004-05-24,42.38,42.85,42.12,42.41,2582600,19.4663074857396,19.6821914998571,19.3468822864406,19.480087316428,5622565.45470578,0.0,1.0
2004-05-25,42.75,42.75,42.0,42.42,2500700,19.6362587308959,19.6362587308959,19.2917629636872,19.4846805933241,5444261.37713263,0.0,1.0
2004-05-26,42.79,42.86,42.47,42.58,2226800,19.6546318384804,19.6867847767532,19.5076469778047,19.5581730236619,4847955.06642097,0.0,1.0
2004-05-27,43.22,43.46,42.93,42.98,3494800,19.8521427450134,19.9623813905201,19.718937715026,19.7419040995066,7608511.48110652,0.0,1.0
2004-05-28,43.2,43.4,42.9,43.25,2984600,19.8429561912211,19.9348217291434,19.7051578843376,19.8659225757017,6497757.63033953,0.0,1.0
2004-06-01,43.18,43.38,43.01,43.21,2500600,19.8337696374289,19.9256351753512,19.7556839301949,19.8475494681172,5444043.6676362,0.0,1.0
2004-06-02,43.24,43.42,42.61,43.35,4581600,19.8613292988056,19.9440082829357,19.5719528543503,19.9118553446629,9974578.28826763,0.0,1.0
2004-06-03,42.52,43.25,42.5,43.24,3089200,19.5306133622852,19.8659225757017,19.521426808493,19.8613292988056,6725481.76360145,0.0,1.0
2004-06-04,42.82,43.14,42.64,42.88,1805900,19.6684116691687,19.8153965298444,19.5857326850386,19.6959713305454,3931615.79596266,0.0,1.0
2004-06-07,43.61,43.73,42.92,42.97,4010900,20.0312805439619,20.0863998667153,19.7143444381299,19.7373108226105,8732110.1921627,0.0,1.0
2004-06-08,43.85,43.85,43.26,43.35,3427800,20.1415191894687,20.1415191894687,19.8705158525978,19.9118553446629,7462646.1185009,0.0,1.0
2004-06-09,43.79,44.06,43.67,43.85,2684900,20.113959528092,20.2379780042871,20.0588402053386,20.1415191894687,5845282.26954988,0.0,1.0
2004-06-10,43.76,44.27,43.69,43.79,2260800,20.1001796974036,20.3344368191055,20.0680267591308,20.113959528092,4921976.29520593,0.0,1.0
2004-06-14,43.51,43.78,43.37,43.77,2256600,19.9853477750007,20.1093662511959,19.9210418984551,20.1047729742997,4912832.49635602,0.0,1.0
2004-06-15,43.57,44.1,43.42,44.05,2462400,20.0129074363774,20.2563511118716,19.9440082829357,20.233384727391,5360878.64000136,0.0,1.0
2004-06-16,43.83,43.92,43.29,43.77,2416100,20.1323326356764,20.1736721277415,19.8842956832862,20.1047729742997,5260079.14315599,0.0,1.0
2004-06-17,43.76,43.83,43.3,43.66,1518900,20.1001796974036,20.1323326356764,19.8888889601823,20.0542469284425,3306789.54121916,0.0,1.0
2004-06-18,44.09,44.47,43.7,43.76,3321400,20.2517578349755,20.4263023570279,20.0726200360269,20.1001796974036,7231003.21430331,0.0,1.0
2004-06-21,44.35,44.74,43.8,44.0,3059500,20.3711830342745,20.550320833223,20.1185528049881,20.2104183429104,6660822.04316282,0.0,1.0
2004-06-22,44.0,44.11,43.42,44.1,2792100,20.2104183429104,20.2609443887677,19.9440082829357,20.2563511118716,6078666.84971889,0.0,1.0
2004-06-23,44.4,44.5,43.87,43.89,2609800,20.394149418755,20.4400821877162,20.1507057432609,20.1598922970531,5681782.43773374,0.0,1.0
2004-06-24,43.97,44.44,43.91,44.25,2065600,20.1966385122221,20.4125225263395,20.1690788508454,20.3252502653133,4497007.35818176,0.0,1.0
2004-06-25,43.76,44.16,43.76,44.1,2546200,20.1001796974036,20.2839107732483,20.1001796974036,20.2563511118716,5543319.19800661,0.0,1.0
2004-06-28,43.73,44.15,43.55,43.85,3085800,20.0863998667153,20.2793174963521,20.0037208825852,20.1415191894687,6718079.64072294,0.0,1.0
2004-06-29,44.15,44.24,43.67,43.73,2297800,20.2793174963521,20.3206569884172,20.0588402053386,20.0863998667153,5002528.80888367,0.0,1.0
2004-06-30,44.42,44.6,44.02,44.15,3626500,20.4033359725473,20.4860149566774,20.2196048967026,20.2793174963521,7895234.88789998,0.0,1.0
2004-07-01,43.88,44.78,43.62,44.75,3648500,20.155299020157,20.5686939408075,20.035873820858,20.5549141101191,7943130.97711378,0.0,1.0
2004-07-02,43.62,43.72,43.12,43.56,1838800,20.035873820858,20.0818065898192,19.8062099760522,20.0083141594813,4003242.22028691,0.0,1.0
2004-07-06,42.91,43.37,42.63,43.26,3762700,19.7097511612338,19.9210418984551,19.5811394081425,19.8705158525978,8191755.2220326,0.0,1.0
2004-07-07,43.09,43.25,42.55,42.68,2604600,19.7924301453638,19.8659225757017,19.5443931929736,19.6041057926231,5670461.54391958,0.0,1.0
2004-07-08,42.77,43.16,42.56,43.04,2549600,19.6454452846881,19.8245830836367,19.5489864698697,19.7694637608833,5550721.32088511,0.0,1.0
2004-07-09,43.09,43.21,42.76,42.95,2420400,19.7924301453638,19.8475494681172,19.640852007792,19.7281242688182,5269440.65150232,0.0,1.0
2004-07-12,43.24,43.35,42.64,43.0,2062700,19.8613292988056,19.9118553446629,19.5857326850386,19.7510906532988,4490693.78278541,0.0,1.0
2004-07-13,42.95,43.17,42.8,43.17,1553600,19.7281242688182,19.8291763605328,19.6592251153765,19.8291763605328,3382334.73647909,0.0,1.0
2004-07-14,42.76,43.28,42.5,42.83,2199300,19.640852007792,19.8797024063901,19.521426808493,19.6730049460648,4788084.95490375,0.0,1.0
2004-07-15,42.62,42.99,42.54,42.94,1834500,19.5765461312464,19.7464973764027,19.5397999160775,19.7235309919221,3993880.71194058,0.0,1.0
2004-07-16,42.5,42.93,42.45,42.93,2503400,19.521426808493,19.718937715026,19.4984604240124,19.718937715026,5450139.53353614,0.0,1.0
2004-07-19,42.72,42.94,42.5,42.75,2294000,19.6224789002076,19.7235309919221,19.521426808493,19.6362587308959,4994255.84801945,0.0,1.0
2004-07-20,42.75,42.9,42.38,42.38,1801700,19.6362587308959,19.7051578843376,19.4663074857396,19.4663074857396,3922471.99711275,0.0,1.0
2004-07-21,42.15,43.1,42.15,42.87,2760600,19.3606621171289,19.79702342226,19.3606621171289,19.6913780536493,6010088.35834461,0.0,1.0
2004-07-22,42.07,42.35,41.32,42.26,4648300,19.32391590196,19.4525276550513,18.9794201347513,19.4111881629862,10119790.522384,0.0,1.0
2004-07-23,42.28,42.36,41.8,41.9,3237000,19.4203747167785,19.4571209319474,19.1998974257649,19.245830194726,7047256.39931951,0.0,1.0
2004-07-26,41.9,42.28,41.44,42.0,3312800,19.245830194726,19.4203747167785,19.0345394575047,19.2917629636872,7212280.19761068,0.0,1.0
2004-07-27,42.31,42.34,41.1415,41.5,4584200,19.4341545474668,19.4479343781551,18.8974301421556,19.0620991188814,9980238.73517472,0.0,1.0
2004-07-28,42.25,42.38,41.71,42.03,3731700,19.4065948860901,19.4663074857396,19.1585579336998,19.3055427943756,8124265.27814046,0.0,1.0
2004-07-29,42.63,43.03,42.4,42.54,2635900,19.5811394081425,19.7648704839872,19.4754940395318,19.5397999160775,5738604.616301,0.0,1.0
2004-07-30,42.87,43.0,42.26,42.5,3141100,19.6913780536493,19.7510906532988,19.4111881629862,19.521426808493,6838472.99224669,0.0,1.0
2004-08-02,42.99,43.17,42.62,42.88,2307800,19.7464973764027,19.8291763605328,19.5765461312464,19.6959713305454,5024299.75852628,0.0,1.0
2004-08-03,42.69,42.9,42.45,42.88,2243800,19.6086990695192,19.7051578843376,19.4984604240124,19.6959713305454,4884965.68081345,0.0,1.0
2004-08-04,43.0,43.36,42.23,42.25,2080000,19.7510906532988,19.916448621559,19.3974083322979,19.4065948860901,4528357.52566716,0.0,1.0
2004-08-05,42.52,43.08,42.36,42.91,2686600,19.5306133622852,19.7878368684677,19.4571209319474,19.7097511612338,5848983.33098914,0.0,1.0
2004-08-06,41.55,42.23,41.38,42.02,3184000,19.085065503362,19.3974083322979,19.006979796128,19.3009495174794,6931870.36621357,0.0,1.0
2004-08-09,41.34,41.6,40.79,41.0,3493600,18.9886066885435,19.1080318878426,18.7359764592572,18.8324352740756,7605898.96714944,0.0,1.0
2004-08-10,41.77,41.83,41.21,41.31,2799700,19.1861175950765,19.2136772564532,18.928894088894,18.9748268578552,6095212.7714473,0.0,1.0
2004-08-11,41.13,41.39,40.78,41.32,3942200,19.0529125650892,19.1733540255055,18.8907798299134,19.1409274784703,8510125.96872435,0.35,1.0
2004-08-12,40.74,41.17,40.62,40.93,3310900,18.8722503744647,19.0714420205378,18.8166620081187,18.9602652878458,7147322.83239041,0.0,1.0
2004-08-13,40.21,40.87,39.88,40.67,3748200,18.6267350897699,18.9324711046729,18.4738670823184,18.8398238274295,8091333.30525408,0.0,1.0
2004-08-16,40.94,41.04,40.38,40.44,3264300,18.964897651708,19.0112212903297,18.7054852754267,18.7332794585997,7046726.24415477,0.0,1.0
2004-08-17,41.21,41.6,41.05,41.14,2315900,19.0899714759865,19.270633666611,19.0158536541918,19.0575449289513,4999391.38830317,0.0,1.0
2004-08-18,41.43,41.43,40.91,41.05,2429800,19.1918834809542,19.1918834809542,18.9510005601215,19.0158536541918,5245270.17371173,0.0,1.0
2004-08-19,41.25,41.42,41.0,41.23,1908100,19.1085009314352,19.187251117092,18.992691834881,19.0992362037108,4119063.3049878,0.0,1.0
2004-08-20,41.7,42.012,41.06,41.06,2876500,19.3169573052326,19.4614870577322,19.020486018054,19.020486018054,6209572.66222811,0.0,1.0
2004-08-23,41.62,41.99,41.59,41.96,2046000,19.2798983943353,19.4512958572355,19.2660013027488,19.437398765649,4416751.49206282,0.0,1.0
2004-08-24,41.92,42.0,41.46,41.71,2145900,19.4188693102003,19.4559282210976,19.2057805725407,19.3215896690948,4632408.12649931,0.0,1.0
2004-08-25,42.5,42.62,41.75,41.89,2398800,19.6875464142059,19.7431347805519,19.3401191245435,19.4049722186138,5178349.69655929,0.0,1.0
2004-08-26,42.57,42.98,42.31,42.39,2119700,19.7199729612411,19.9098998795899,19.5995315008248,19.6365904117221,4575849.52968013,0.0,1.0
2004-08-27,42.55,42.87,42.5,42.58,1887900,19.7107082335168,19.8589438771061,19.6875464142059,19.7246053251033,4075457.05858523,0.0,1.0
2004-08-30,42.24,42.83,42.24,42.5,2362700,19.5671049537896,19.8404144216574,19.5671049537896,19.6875464142059,5100419.7215527,0.0,1.0
2004-08-31,42.26,42.55,41.91,42.25,2484500,19.5763696815139,19.7107082335168,19.4142369463381,19.5717373176518,5363352.43500982,0.0,1.0
2004-09-01,42.02,42.65,41.9,42.5,3457000,19.465192948822,19.7570318721384,19.409604582476,19.6875464142059,7462712.56503476,0.0,1.0
2004-09-02,42.6,42.72,42.11,42.4,2125700,19.7338700528276,19.7894584191736,19.5068842235815,19.6412227755843,4588801.88009674,0.0,1.0
2004-09-03,42.66,43.04,42.62,42.72,2548900,19.7616642360006,19.9376940627629,19.7431347805519,19.7894584191736,5502374.32948138,0.0,1.0
2004-09-07,43.19,43.45,42.76,42.76,2847900,20.0071795206954,20.1276209811117,19.8079878746222,19.8079878746222,6147833.12524227,0.0,1.0
2004-09-08,42.76,43.12,42.63,43.09,2734400,19.8079878746222,19.9747529736602,19.7477671444141,19.9608558820737,5902817.82986148,0.0,1.0
2004-09-09,42.9,43.09,42.73,42.8,2415700,19.8728409686926,19.9608558820737,19.7940907830357,19.8265173300709,5214832.15023271,0.0,1.0
2004-09-10,43.3,43.38,42.6,42.88,3537000,20.0581355231792,20.0951944340765,19.7338700528276,19.8635762409682,7635410.57058954,0.0,1.0
2004-09-13,43.15,43.44,43.1,43.3,2786900,19.9886500652467,20.1229886172495,19.9654882459359,20.0581355231792,6016150.89600678,0.0,1.0
2004-09-14,42.81,43.48,42.77,43.34,3119100,19.8311496939331,20.1415180726982,19.8126202384844,20.0766649786279,6733279.36407288,0.0,1.0
2004-09-15,43.02,43.12,42.78,42.93,2214000,19.9284293350386,19.9747529736602,19.8172526023466,19.8867380602791,4779417.30372779,0.0,1.0
2004-09-16,42.99,43.15,42.9,42.95,2562700,19.9145322434521,19.9886500652467,19.8728409686926,19.8960027880034,5532164.73543957,0.0,1.0
2004-09-17,42.66,43.23,42.51,43.18,3521800,19.7616642360006,20.0257089761441,19.6921787780681,20.0025471568332,7602597.94953412,0.0,1.0
2004-09-20,42.54,42.74,42.216,42.3,2498000,19.7060758696546,19.7987231468979,19.5559872805204,19.5948991369626,5392495.22344717,0.0,1.0
2004-09-21,42.59,42.8,42.35,42.58,2134600,19.7292376889654,19.8265173300709,19.6180609562734,19.7246053251033,4608014.53321471,0.0,1.0
2004-09-22,42.18,42.47,41.99,42.32,3015700,19.5393107706166,19.6736493226194,19.4512958572355,19.6041638646869,6510067.19189338,0.0,1.0
2004-09-23,41.71,42.16,41.67,42.06,2910100,19.3215896690948,19.5300460428923,19.3030602136461,19.4837224042706,6282105.8245611,0.0,1.0
2004-09-24,41.78,41.86,41.54,41.8,3155500,19.35401621613,19.3910751270273,19.242839483438,19.3632809438543,6811856.95660029,0.0,1.0
2004-09-27,41.57,41.79,41.35,41.66,2952900,19.2567365750245,19.3586485799921,19.1548245700568,19.298427849784,6374499.25753288,0.0,1.0
2004-09-28,42.11,42.21,41.65,41.73,2894700,19.5068842235815,19.5532078622031,19.2937954859218,19.3308543968191,6248861.45849179,0.0,1.0
2004-09-29,42.38,42.38,41.87,41.98,2760500,19.6319580478599,19.6319580478599,19.3957074908895,19.4466634933733,5959160.55417372,0.0,1.0
2004-09-30,42.8,42.85,42.36,42.42,4065700,19.8265173300709,19.8496791493817,19.6226933201356,19.6504875033086,8776728.51479951,0.0,1.0
2004-10-01,43.15,43.25,42.78,42.95,3318400,19.9886500652467,20.0349737038684,19.8172526023466,19.8960027880034,7163513.27041118,0.0,1.0
2004-10-04,43.21,43.5,43.07,43.13,2946100,20.0164442484197,20.1507828004225,19.9515911543494,19.9793853375224,6359819.92706074,0.0,1.0
2004-10-05,43.23,43.37,42.91,43.22,2377200,20.0257089761441,20.0905620702144,19.8774733325547,20.0210766122819,5131721.23505948,0.0,1.0
2004-10-06,44.05,44.08,43.25,43.34,3867900,20.4055628128417,20.4194599044282,20.0349737038684,20.0766649786279,8349732.69606537,0.0,1.0
2004-10-07,43.59,44.1,43.58,44.09,2310000,20.192474075182,20.4287246321525,20.1878417113199,20.4240922682903,4986654.91039351,0.0,1.0
2004-10-08,43.46,43.78,43.3,43.53,2360600,20.1322533449739,20.2804889885632,20.0581355231792,20.164679892009,5095886.39890688,0.0,1.0
2004-10-11,43.43,43.71,43.3,43.42,1288000,20.1183562533874,20.248062441528,20.0581355231792,20.1137238895252,2780437.88943153,0.0,1.0
2004-10-12,43.34,43.48,43.01,43.01,2384600,20.0766649786279,20.1415180726982,19.9237969711764,19.9237969711764,5147695.80057331,0.0,1.0
2004-10-13,42.84,43.58,42.42,43.45,3696500,19.8450467855196,20.1878417113199,19.6504875033086,20.1276209811117,7979727.21916431,0.0,1.0
2004-10-14,42.66,43.0,42.6,42.84,2169800,19.7616642360006,19.9191646073142,19.7338700528276,19.8450467855196,4684001.65565879,0.0,1.0
2004-10-15,42.76,42.97,42.57,42.66,2889500,19.8079878746222,19.9052675157277,19.7199729612411,19.7616642360006,6237636.08813076,0.0,1.0
2004-10-18,43.05,43.38,42.56,42.6,2562800,19.9423264266251,20.0951944340765,19.7153405973789,19.7338700528276,5532380.60794651,0.0,1.0
2004-10-19,42.33,43.28,42.31,43.15,2893000,19.6087962285491,20.0488707954549,19.5995315008248,19.9886500652467,6245191.62587377,0.0,1.0
2004-10-20,42.27,42.46,42.12,42.28,2384800,19.5810020453761,19.6690169587573,19.5115165874436,19.5856344092383,5148127.5455872,0.0,1.0
2004-10-21,42.54,42.83,42.16,42.23,2798700,19.7060758696546,19.8404144216574,19.5300460428923,19.5624725899274,6041623.8518261,0.0,1.0
2004-10-22,42.02,42.99,41.98,42.7,3163100,19.465192948822,19.9145322434521,19.4466634933733,19.7801936914493,6828263.26712799,0.0,1.0
2004-10-25,42.18,42.54,41.69,41.86,3254800,19.5393107706166,19.7060758696546,19.3123249413705,19.3910751270273,7026218.35599515,0.0,1.0
2004-10-26,41.4,42.19,40.98,42.19,6200000,19.1779863893677,19.5439431344788,18.9834271071567,19.5439431344788,13384095.4304934,0.0,1.0
2004-10-27,42.92,43.0,41.58,41.76,5035800,19.8821056964169,19.9191646073142,19.2613689388866,19.3447514884056,10870907.7046578,0.0,1.0
2004-10-28,42.8,42.9,42.17,42.65,2791700,19.8265173300709,19.8728409686926,19.5346784067544,19.7570318721384,6026512.77634007,0.0,1.0
2004-10-29,42.87,43.13,42.6,42.64,2827200,19.8589438771061,19.9793853375224,19.7338700528276,19.7523995082763,6103147.51630498,0.0,1.0
2004-11-01,43.0,43.1,42.65,43.04,3355600,19.9191646073142,19.9654882459359,19.7570318721384,19.9376940627629,7243817.84299414,0.0,1.0
2004-11-02,43.17,43.39,42.94,42.95,3213100,19.9979147929711,20.0998267979387,19.8913704241412,19.8960027880034,6936199.52059971,0.0,1.0
2004-11-03,43.21,43.74,43.05,43.5,3976100,20.0164442484197,20.2619595331145,19.9423264266251,20.1507828004225,8583306.7485782,0.0,1.0
2004-11-04,43.8,43.99,42.96,43.11,5316000,20.2897537162875,20.3777686296687,19.9006351518656,19.9701206097981,11475782.4691134,0.0,1.0
2004-11-05,44.18,44.3,43.68,44.24,4426000,20.4657835430498,20.5213719093958,20.2341653499415,20.4935777262228,9554517.15731674,0.0,1.0
2004-11-08,44.12,44.29,44.0,44.04,2595900,20.4379893598768,20.5167395455337,20.3824009935308,20.4009304489795,5603834.40774481,0.0,1.0
2004-11-09,44.63,44.65,44.12,44.13,3191400,20.6742399168473,20.6835046445716,20.4379893598768,20.442621723739,6889355.186593,0.0,1.0
2004-11-10,44.21,44.41,44.03,44.25,3647700,20.6418133698121,20.7351941133987,20.5577707005842,20.6604895185295,7812531.49182348,0.35,1.0
2004-11-11,44.46,44.67,44.31,44.45,2689000,20.7585392992954,20.8565890800613,20.6885037416054,20.753870262116,5759217.36478144,0.0,1.0
2004-11-12,44.5,44.65,44.09,44.6,2967800,20.7772154480127,20.8472510057026,20.5857849236602,20.823905819806,6356342.61628798,0.0,1.0
2004-11-15,44.53,44.59,44.22,44.46,2781400,20.7912225595507,20.8192367826266,20.6464824069915,20.7585392992954,5957116.83837973,0.0,1.0
2004-11-16,44.15,44.5,44.06,44.34,2324800,20.6137991467362,20.7772154480127,20.5717778121222,20.7025108531434,4979185.02404013,0.0,1.0
2004-11-17,44.35,44.85,44.1,44.31,3120100,20.7071798903227,20.9406317492892,20.5904539608395,20.6885037416054,6682534.06465401,0.0,1.0
2004-11-18,44.9,44.99,44.35,44.35,4157600,20.9639769351858,21.0059982697998,20.7071798903227,20.7071798903227,8904619.60424521,0.0,1.0
2004-11-19,44.88,44.96,44.46,44.95,4076400,20.9546388608272,20.9919911582618,20.7585392992954,20.9873221210825,8730707.94562851,0.0,1.0
2004-11-22,45.22,45.28,44.68,44.8,5219100,21.1133861249243,21.1414003480003,20.8612581172406,20.9172865633925,11178107.6045113,0.0,1.0
2004-11-23,45.12,45.29,44.71,45.02,3978000,21.0666957531311,21.1460693851796,20.8752652287786,21.0200053813378,8519957.85686149,0.0,1.0
2004-11-24,45.55,45.71,45.07,45.07,4153600,21.2674643518422,21.3421689467114,21.0433505672344,21.0433505672344,8896052.52746605,0.0,1.0
2004-11-26,45.46,45.59,45.3,45.45,1238500,21.2254430172282,21.2861405005595,21.150738422359,21.2207739800489,2652581.14774334,0.0,1.0
2004-11-29,45.33,45.52,44.87,45.3,3752600,21.164745533897,21.2534572403042,20.9499698236478,21.150738422359,8037203.08035657,0.0,1.0
2004-11-30,45.32,45.4,44.9,45.13,4222100,21.1600764967176,21.1974287941523,20.9639769351858,21.0713647903104,9042763.71730896,0.0,1.0
2004-12-01,45.97,46.05,45.15,45.15,5103300,21.463563913374,21.5009162108086,21.080702864669,21.080702864669,10930090.731755,0.0,1.0
2004-12-02,45.97,46.07,45.56,45.75,3961500,21.463563913374,21.5102542851673,21.2721333890215,21.3608450954288,8484618.66514753,0.0,1.0
2004-12-03,45.73,46.02,45.45,45.79,2619300,21.3515070210701,21.4869090992706,21.2207739800489,21.3795212441461,5609936.05190482,0.0,1.0
2004-12-06,45.47,45.56,45.22,45.45,2339300,21.2301120544076,21.2721333890215,21.1133861249243,21.2207739800489,5010240.67736453,0.0,1.0
2004-12-07,44.99,45.47,44.89,45.43,3588100,21.0059982697998,21.2301120544076,20.9593078980065,21.2114359056902,7684882.04781417,0.0,1.0
2004-12-08,45.41,45.69,44.84,44.89,3248300,21.2020978313316,21.3328308723528,20.9359627121099,20.9593078980065,6957108.87542565,0.0,1.0
2004-12-09,45.87,45.97,44.46,44.46,3801700,21.4168735415807,21.463563913374,20.7585392992954,20.7585392992954,8142363.94782062,0.0,1.0
2004-12-10,45.98,46.2,45.67,45.75,3219500,21.4682329505533,21.5709517684986,21.3234927979941,21.3608450954288,6895425.9226158,0.0,1.0
2004-12-13,47.06,47.06,45.91,46.02,5203900,21.9724889659208,21.9724889659208,21.435549690298,21.4869090992706,11145552.7127505,0.0,1.0
2004-12-14,47.45,47.57,47.01,47.06,5097200,22.1545814159146,22.2106098620666,21.9491437800242,21.9724889659208,10917025.9396668,0.0,1.0
2004-12-15,48.39,48.44,47.8,47.85,5877700,22.5934709107715,22.6168160966682,22.3179977171911,22.3413429030878,12588676.7961978,0.0,1.0
2004-12-16,47.96,48.44,47.72,48.39,3323700,22.3927023120604,22.6168160966682,22.2806454197565,22.5934709107715,7118598.27271257,0.0,1.0
2004-12-17,47.75,48.2,47.55,47.97,6066400,22.2946525312945,22.5047592043643,22.2012717877079,22.3973713492397,12992828.6432541,0.0,1.0
2004-12-20,47.96,48.21,47.61,47.88,2490700,22.3927023120604,22.5094282415436,22.2292860107839,22.3553500146258,5334504.53345525,0.0,1.0
2004-12-21,48.92,49.09,47.83,47.91,5066600,22.840929881276,22.9203035133245,22.3320048287291,22.3693571261638,10851487.8023063,0.0,1.0
2004-12-22,49.0,49.13,48.55,48.7,3291100,22.8782821787106,22.9389796620419,22.6681755056408,22.7382110633307,7048776.59696252,0.0,1.0
2004-12-23,49.01,49.28,48.89,48.89,2321400,22.8829512158899,23.0090152197318,22.826922769738,22.826922769738,4971903.00877786,0.0,1.0
2004-12-27,48.93,49.39,48.85,49.14,1902900,22.8455989184553,23.0603746287044,22.8082466210207,22.9436486992212,4075572.60075962,0.0,1.0
2004-12-28,49.15,49.3,48.88,49.0,2156900,22.9483177364005,23.0183532940904,22.8222537325586,22.8782821787106,4619581.97623545,0.0,1.0
2004-12-29,49.05,49.31,48.85,49.07,2170300,22.9016273646072,23.0230223312698,22.8082466210207,22.9109654389659,4648281.68344559,0.0,1.0
2004-12-30,48.95,49.23,48.9,49.14,1385600,22.8549369928139,22.9856700338351,22.8315918069173,22.9436486992212,2967635.39629646,0.0,1.0
2004-12-31,49.05,49.19,48.87,48.87,1612400,22.9016273646072,22.9669938851178,22.8175846953793,22.8175846953793,3453388.64967409,0.0,1.0
2005-01-03,49.12,49.5,48.91,49.25,4411400,22.9343106248625,23.111734037677,22.8362608440966,22.9950081081938,9448200.62588208,0.0,1.0
2005-01-04,48.06,49.12,47.57,49.12,5226400,22.4393926838537,22.9343106248625,22.2106098620666,22.9343106248625,11193742.5196332,0.0,1.0
2005-01-05,47.42,48.71,47.38,47.76,4445600,22.1405743043767,22.7428801005101,22.1218981556593,22.2993215684738,9521449.13234376,0.0,1.0
2005-01-06,47.41,47.68,47.32,47.33,3278400,22.1359052671973,22.2619692710392,22.0938839325834,22.0985529697627,7021576.12818874,0.0,1.0
2005-01-07,47.37,47.65,47.17,47.51,2887000,22.11722911848,22.2479621595012,22.0238483748934,22.1825956389906,6183287.66534922,0.0,1.0
2005-01-10,47.44,47.6,47.21,47.37,3647100,22.1499123787353,22.2246169736046,22.0425245236108,22.11722911848,7811246.43030659,0.0,1.0
2005-01-11,47.19,47.44,46.91,47.27,2898900,22.0331864492521,22.1499123787353,21.9024534082309,22.0705387466867,6208774.71876718,0.0,1.0
2005-01-12,47.21,47.39,46.66,47.35,3764300,22.0425245236108,22.1265671928387,21.7857274787477,22.1078910441214,8062261.77993558,0.0,1.0
2005-01-13,46.87,47.27,46.75,47.07,3031800,21.8837772595136,22.0705387466867,21.8277488133616,21.9771580031002,6493415.84475433,0.0,1.0
2005-01-14,47.07,47.19,46.75,46.85,2780300,21.9771580031002,22.0331864492521,21.8277488133616,21.8744391851549,5954760.89226546,0.0,1.0
2005-01-18,47.49,47.5,46.8,46.83,3840000,22.173257564632,22.1779266018113,21.8510939992583,21.8651011107963,8224393.70798093,0.0,1.0
2005-01-19,47.38,47.5,47.28,47.28,3350000,22.1218981556593,22.1779266018113,22.0752077838661,22.0752077838661,7174926.80253548,0.0,1.0
2005-01-20,47.23,47.52,47.12,47.17,4353300,22.0518625979694,22.1872646761699,22.0005031889968,22.0238483748934,9323763.83566497,0.0,1.0
2005-01-21,46.71,47.23,46.65,47.14,5115500,21.8090726646443,22.0518625979694,21.7810584415683,22.0098412633555,10956220.3159314,0.0,1.0
2005-01-24,46.01,46.82,46.01,46.6,3939800,21.4822400620913,21.8604320736169,21.4822400620913,21.7577132556717,8438142.27362066,0.0,1.0
2005-01-25,46.58,47.18,45.74,45.74,4734800,21.748375181313,22.0285174120728,21.3561760582494,21.3561760582494,10140848.7834761,0.0,1.0
2005-01-26,46.48,47.0,46.38,46.78,3976700,21.7016848095198,21.9444747428449,21.6549944377265,21.8417559248996,8517173.55690827,0.0,1.0
2005-01-27,46.97,47.03,46.41,46.5,3294900,21.9304676313069,21.9584818543828,21.6690015492645,21.7110228838784,7056915.3199027,0.0,1.0
2005-01-28,47.23,47.23,46.69,47.02,3254000,22.0518625979694,22.0518625979694,21.7997345902857,21.9538128172035,6969316.95983594,0.0,1.0
2005-01-31,47.56,47.74,47.42,47.53,3735800,22.2059408248873,22.2899834941152,22.1405743043767,22.1919337133493,8001221.35788416,0.0,1.0
2005-02-01,47.85,48.09,47.56,47.74,2813400,22.3413429030878,22.4533997953917,22.2059408248873,22.2899834941152,6025653.45261291,0.0,1.0
2005-02-02,48.16,48.3,47.8,47.8,2592700,22.486083055647,22.5514495761576,22.3179977171911,22.3179977171911,5552964.99132348,0.0,1.0
2005-02-03,48.1,48.12,47.8,47.97,2910000,22.458068832571,22.4674069069297,22.3179977171911,22.3973713492397,6232548.35682931,0.0,1.0
2005-02-04,48.71,48.72,48.06,48.15,2734100,22.7428801005101,22.7475491376894,22.4393926838537,22.4814140184676,5855811.15546632,0.0,1.0
2005-02-07,49.3,49.49,48.77,48.8,4189800,23.0183532940904,23.1070650004977,22.770894323586,22.784901435124,8973584.57231735,0.0,1.0
2005-02-08,49.57,49.77,49.22,49.22,4810700,23.1444172979323,23.2377980415189,22.9810009966558,22.9810009966558,10303409.0653604,0.0,1.0
2005-02-09,49.67,49.86,49.41,49.68,4133400,23.1911076697256,23.2798193761329,23.0697127030631,23.1957767069049,8852788.78973137,0.0,1.0
2005-02-10,50.63,50.77,49.6414,49.65,5226400,23.6393352389412,23.7047017594518,23.1777542233927,23.181769595367,11193742.5196332,0.0,1.0
2005-02-11,51.1,51.3,50.21,50.28,5877100,24.0221962876461,24.1162166253668,23.6038057847889,23.6367129029911,12501763.219479,0.35,1.0
2005-02-14,51.21,51.35,50.84,51.13,3289200,24.0739074733925,24.139721709797,23.8999698486092,24.0362993383042,6996784.0570197,0.0,1.0
2005-02-15,51.75,52.0,51.04,51.1,4174400,24.3277623852385,24.4452878073894,23.9939901863299,24.0221962876461,8879780.90952906,0.0,1.0
2005-02-16,52.45,52.56,51.6,51.76,4578900,24.656833567261,24.7085447530074,24.2572471319479,24.3324634021245,9740233.04107002,0.0,1.0
2005-02-17,52.31,52.63,52.24,52.5,4534600,24.5910193308565,24.7414518712097,24.5581122126543,24.6803386516912,9645998.1104711,0.0,1.0
2005-02-18,53.95,53.95,52.04,52.1,7175300,25.3619861001665,25.3619861001665,24.4640918749335,24.4922979762498,15263293.3978881,0.0,1.0
2005-02-22,52.82,53.77,52.64,52.8,7604900,24.8307711920444,25.2773677962178,24.7461528880957,24.8213691582723,16177138.2327706,0.0,1.0
2005-02-23,53.31,53.45,52.65,52.71,4806800,25.0611210194602,25.1269352558647,24.7508539049818,24.779060006298,10225021.769817,0.0,1.0
2005-02-24,53.54,53.54,52.88,53.0,4567400,25.169244407839,25.169244407839,24.8589772933606,24.915389495993,9715770.24870235,0.0,1.0
2005-02-25,53.96,54.34,53.23,53.5,3802600,25.3666871170525,25.5453257587219,25.0235128843719,25.1504403402949,8088888.19628576,0.0,1.0
2005-02-28,53.3,53.99,53.06,53.75,4234500,25.0564200025741,25.3807901677106,24.9435955973093,25.2679657624458,9007625.58964183,0.0,1.0
2005-03-01,53.88,54.26,53.45,53.9,4677600,25.3290789819642,25.5077176236336,25.1269352558647,25.3384810157363,9950187.61556469,0.0,1.0
2005-03-02,53.33,53.77,53.1,53.3,4574000,25.0705230532322,25.2773677962178,24.9623996648534,25.0564200025741,9729809.76432206,0.0,1.0
2005-03-03,53.1,53.81,52.68,52.68,3562800,24.9623996648534,25.296171863762,24.7649569556399,24.7649569556399,7578785.79543651,0.0,1.0
2005-03-04,54.55,54.9,53.3,53.3,5431400,25.6440471133287,25.80858270434,25.0564200025741,25.0564200025741,11553670.4752817,0.0,1.0
2005-03-07,53.95,54.31,53.84,54.23,2649500,25.3619861001665,25.5312227080638,25.3102749144201,25.4936145729755,5636014.64157658,0.0,1.0
2005-03-08,53.77,54.04,53.6,53.95,2819900,25.2773677962178,25.4042952521408,25.1974505091552,25.3619861001665,5998489.40848531,0.0,1.0
2005-03-09,54.47,54.62,53.6,53.67,4344900,25.6064389782404,25.6769542315309,25.1974505091552,25.2303576273575,9242468.39637141,0.0,1.0
2005-03-10,54.04,54.58,53.41,54.47,3288200,25.4042952521408,25.6581501639868,25.1081311883205,25.6064389782404,6994656.85768338,0.0,1.0
2005-03-11,53.47,54.52,53.47,53.7,3574600,25.1363372896368,25.6299440626706,25.1363372896368,25.2444606780156,7603886.74760505,0.0,1.0
2005-03-14,53.94,54.23,53.2,53.37,3079000,25.3572850832805,25.4936145729755,25.0094098337138,25.0893271207764,6549646.75652548,0.0,1.0
2005-03-15,53.13,54.08,53.11,53.94,2777400,24.9765027155115,25.423099319685,24.9671006817394,25.3572850832805,5908083.43669175,0.0,1.0
2005-03-16,51.73,52.78,51.4,52.64,5921400,24.3183603514664,24.8119671245002,24.1632267942272,24.7461528880957,12595998.150078,0.0,1.0
2005-03-17,51.58,52.24,51.42,51.7,3644400,24.2478450981759,24.5581122126543,24.1726288279993,24.3042573008083,7752365.26128011,0.0,1.0
2005-03-18,52.14,52.17,51.45,51.7,6765900,24.5111020437939,24.525205094452,24.1867318786574,24.3042573008083,14392417.9895992,0.0,1.0
2005-03-21,51.38,52.13,51.2,52.09,2672400,24.1538247604551,24.5064010269079,24.0692064565065,24.4875969593637,5684727.50637828,0.0,1.0
2005-03-22,51.74,52.69,51.21,51.36,4689000,24.3230613683525,24.7696579725259,24.0739074733925,24.1444227266831,9974437.68799868,0.0,1.0
2005-03-23,51.21,52.07,50.91,51.74,4035500,24.0739074733925,24.4781949255917,23.9328769668114,24.3230613683525,8584312.9217144,0.0,1.0
2005-03-24,50.98,51.61,50.94,51.4,2657600,23.9657840850137,24.261948148834,23.9469800174695,24.1632267942272,5653244.95620075,0.0,1.0
2005-03-28,51.24,51.55,50.93,51.21,3210100,24.0880105240506,24.2337420475178,23.9422790005835,24.0739074733925,6828522.58951689,0.0,1.0
2005-03-29,50.29,51.67,50.16,51.24,4047300,23.6414139198772,24.2901542501502,23.5803007003587,24.0880105240506,8609413.87388294,0.0,1.0
2005-03-30,51.12,51.23,50.52,50.59,3544600,24.0315983214182,24.0833095071646,23.749537308256,23.7824444264583,7540070.7675155,0.0,1.0
2005-03-31,51.24,51.42,50.88,51.12,2774800,24.0880105240506,24.1726288279993,23.9187739161533,24.0315983214182,5902552.71841733,0.0,1.0
2005-04-01,50.83,51.88,50.62,51.52,3748400,23.8952688317231,24.388875604757,23.7965474771164,24.2196389968597,7973593.99225728,0.0,1.0
2005-04-04,50.43,50.71,50.2,50.66,3654500,23.7072281562817,23.8388566290907,23.5991047679028,23.8153515446605,7773849.97457693,0.0,1.0
2005-04-05,50.77,50.94,50.16,50.4,2742200,23.8670627304069,23.9469800174695,23.5803007003587,23.6931251056236,5833206.02005333,0.0,1.0
2005-04-06,50.95,51.38,50.88,51.06,2183500,23.9516810343556,24.1538247604551,23.9187739161533,24.003392220102,4644739.75085203,0.0,1.0
2005-04-07,51.54,51.66,50.7,50.9,2362400,24.2290410306317,24.2854532332642,23.8341556122047,23.9281759499254,5025295.71211946,0.0,1.0
2005-04-08,50.7,51.58,50.68,51.54,1976000,23.8341556122047,24.2478450981759,23.8247535784326,24.2290410306317,4203345.88856588,0.0,1.0
2005-04-11,50.38,50.83,50.27,50.71,1774900,23.6837230718515,23.8952688317231,23.6320118861051,23.8388566290907,3775566.10203218,0.0,1.0
2005-04-12,50.05,50.38,49.2,50.13,6157500,23.5285895146123,23.6837230718515,23.1290030792992,23.5661976497006,13098229.9133828,0.0,1.0
2005-04-13,48.69,49.98,48.41,49.95,4761400,22.8892512181113,23.49568239641,22.7576227453023,23.4815793457519,10128446.9199482,0.0,1.0
2005-04-14,47.36,48.64,46.96,48.63,6811000,22.2640159722685,22.8657461336812,22.075975296827,22.8610451167951,14488354.6796671,0.0,1.0
2005-04-15,46.55,47.56,46.38,46.98,5440200,21.8832336044995,22.3580363099892,21.8033163174369,22.0853773305991,11572389.8294414,0.0,1.0
2005-04-18,47.2,47.47,46.15,46.6,3734800,22.1887997020919,22.3157271580149,21.6951929290581,21.9067386889297,7944664.08128334,0.0,1.0
2005-04-19,48.13,48.65,47.6,47.66,4421600,22.6259942724933,22.8704471505672,22.3768403775334,22.4050464788496,9405624.58546707,0.0,1.0
2005-04-20,47.25,48.24,47.25,48.16,3620700,22.2123047865221,22.6777054582397,22.2123047865221,22.6400973231514,7701950.63700936,0.0,1.0
2005-04-21,48.49,48.56,47.52,48.1,3098600,22.7952308803906,22.8281379985929,22.3392322424451,22.6118912218352,6591339.86351734,0.0,1.0
2005-04-22,48.1,48.55,47.61,48.07,3280100,22.6118912218352,22.8234369817068,22.3815413944194,22.5977881711771,6977426.54305919,0.0,1.0
2005-04-25,48.58,48.85,48.05,48.15,2668700,22.8375400323649,22.9644674882879,22.588386137405,22.6353963062654,5676856.86883391,0.0,1.0
2005-04-26,47.03,48.44,46.95,48.2,4563600,22.1088824150293,22.7717257959604,22.071274279941,22.6589013906956,9707686.89122433,0.0,1.0
2005-04-27,46.47,46.92,46.01,46.7,5176800,21.8456254694113,22.0571712292829,21.6293786926536,21.9537488577901,11012085.524255,0.0,1.0
2005-04-28,45.96,46.94,45.8,46.48,3666800,21.6058736082234,22.066573263055,21.5306573380468,21.8503264862973,7800014.52641366,0.0,1.0
2005-04-29,47.11,47.31,46.26,46.4,4096000,22.1464905501176,22.2405108878383,21.7469041148045,21.812718351209,8713008.48156167,0.0,1.0
2005-05-02,47.19,47.71,46.94,47.12,2917100,22.1840986852059,22.4285515632798,22.066573263055,22.1511915670036,6205253.18397547,0.0,1.0
2005-05-03,47.74,48.04,47.1,47.2,3116300,22.4426546139379,22.583685120519,22.1417895332316,22.1887997020919,6628991.29177017,0.0,1.0
2005-05-04,48.62,48.62,47.81,47.81,2801700,22.8563440999091,22.8563440999091,22.4755617321401,22.4755617321401,5959774.38056429,0.0,1.0
2005-05-05,48.21,48.87,47.85,48.57,2672300,22.6636024075816,22.97386952206,22.4943657996843,22.8328390154789,5684514.78644464,0.0,1.0
2005-05-06,48.05,48.55,47.84,48.33,2115700,22.588386137405,22.8234369817068,22.4896647827982,22.720014610214,4500515.63584962,0.0,1.0
2005-05-09,48.27,48.42,47.8,48.05,2207700,22.6918085088978,22.7623237621884,22.4708607152541,22.588386137405,4696217.97479095,0.0,1.0
2005-05-10,47.59,48.27,47.42,48.27,3083400,22.3721393606473,22.6918085088978,22.2922220735847,22.6918085088978,6559006.4336053,0.0,1.0
2005-05-11,47.43,47.66,46.7,47.45,4106700,22.4708607152541,22.5798275709258,22.1250093907309,22.4803360940082,8668149.5412312,0.37,1.0
2005-05-12,46.57,47.58,46.38,47.57,3944600,22.0634194288295,22.5419260559095,21.9734033306659,22.5371883665325,8325999.62995607,0.0,1.0
2005-05-13,46.24,47.51,45.8,47.5,5439100,21.9070756793875,22.5087622302703,21.6986173467982,22.5040245408933,11480490.9464316,0.0,1.0
2005-05-16,46.54,46.6,45.84,46.25,3914900,22.0492063606984,22.0776324969606,21.7175681043063,21.9118133687645,8263310.84300437,0.0,1.0
2005-05-17,47.08,47.21,46.12,46.45,3028400,22.305041587058,22.3666315489594,21.8502234068631,22.0065671563051,6392145.53550652,0.0,1.0
2005-05-18,48.04,48.34,47.24,47.42,3219800,22.7598597672529,22.9019904485638,22.3808446170905,22.4661230258771,6796139.94030639,0.0,1.0
2005-05-19,47.61,48.04,47.1,47.6,2888100,22.5561391240406,22.7598597672529,22.3145169658121,22.5514014346636,6096009.61600065,0.0,1.0
2005-05-20,46.97,47.77,46.91,47.77,3417300,22.2529270039107,22.6319421540731,22.2245008676485,22.6319421540731,7213009.81986739,0.0,1.0
2005-05-23,47.35,47.5,46.94,47.06,2989200,22.4329592002379,22.5040245408933,22.2387139357796,22.295566208304,6309404.77966451,0.0,1.0
2005-05-24,47.08,47.26,46.8,47.12,2453000,22.305041587058,22.3903199958446,22.1723862845012,22.3239923445662,5177629.44082601,0.0,1.0
2005-05-25,46.72,47.09,46.36,47.09,2130300,22.134484769485,22.3097792764351,21.9639279519119,22.3097792764351,4496495.71862683,0.0,1.0
2005-05-26,47.03,47.23,46.75,47.11,1763000,22.2813531401729,22.3761069277135,22.148697837616,22.3192546551891,3721223.27932174,0.0,1.0
2005-05-27,46.87,47.12,46.75,47.09,1691200,22.2055501101404,22.3239923445662,22.148697837616,22.3097792764351,3569672.60918261,0.0,1.0
2005-05-31,46.51,46.95,46.41,46.87,2513900,22.0349932925673,22.2434516251567,21.987616398797,22.2055501101404,5306173.11508051,0.0,1.0
2005-06-01,47.06,47.4,46.4,46.52,2720500,22.295566208304,22.456647647123,21.98287870942,22.0397309819444,5742250.67010482,0.0,1.0
2005-06-02,46.56,47.07,46.26,47.07,2693700,22.0586817394525,22.300303897681,21.9165510581416,22.300303897681,5685683.01049857,0.0,1.0
2005-06-03,46.1,46.9,46.1,46.56,4878000,21.8407480281091,22.2197631782715,21.8407480281091,22.0586817394525,10296158.3417649,0.0,1.0
2005-06-06,46.72,46.79,46.13,46.15,2630000,22.134484769485,22.1676485951242,21.8549610962402,21.8644364749942,5551229.28225534,0.0,1.0
2005-06-07,46.71,49.36,46.71,46.95,3017000,22.1297470801079,23.3852347650209,22.1297470801079,22.2434516251567,6368083.17283818,0.0,1.0
2005-06-08,46.31,46.96,46.21,46.94,2482800,21.9402395050267,22.2481893145337,21.8928626112564,22.2387139357796,5240529.30113445,0.0,1.0
2005-06-09,46.35,46.4,45.61,46.25,3648900,21.9591902625348,21.98287870942,21.6086012486346,21.9118133687645,7701855.71407665,0.0,1.0
2005-06-10,47.25,47.67,46.77,46.81,5208200,22.3855823064676,22.5845652603028,22.1581732163701,22.1771239738782,10993122.5657195,0.0,1.0
2005-06-13,46.86,47.63,46.77,47.25,3778500,22.2008124207634,22.5656145027947,22.1581732163701,22.3855823064676,7975406.78441134,0.0,1.0
2005-06-14,46.93,47.27,46.79,47.2,3392100,22.2339762464026,22.3950576852216,22.1676485951242,22.3618938595824,7159819.33396896,0.0,1.0
2005-06-15,46.83,47.27,46.41,47.26,3710800,22.1865993526323,22.3950576852216,21.987616398797,22.3903199958446,7832510.12189854,0.0,1.0
2005-06-16,47.17,47.4,46.85,46.86,3702100,22.3476807914513,22.456647647123,22.1960747313864,22.2008124207634,7814146.73986219,0.0,1.0
2005-06-17,46.94,47.19,46.5,47.17,5151800,22.2387139357796,22.3571561702054,22.0302556031903,22.3476807914513,10874077.1925183,0.0,1.0
2005-06-20,46.79,47.02,46.55,46.56,2639600,22.1676485951242,22.2766154507959,22.0539440500754,22.0586817394525,5571492.32450236,0.0,1.0
2005-06-21,46.7,46.98,46.5,46.93,2573600,22.1250093907309,22.2576646932877,22.0302556031903,22.2339762464026,5432183.90905413,0.0,1.0
2005-06-22,46.6,47.08,46.57,46.85,2211600,22.0776324969606,22.305041587058,22.0634194288295,22.1960747313864,4668098.35765625,0.0,1.0
2005-06-23,45.43,46.85,45.43,46.5,3535400,21.5233228398481,22.1960747313864,21.5233228398481,22.0302556031903,7462287.45417701,0.0,1.0
2005-06-24,44.68,45.43,44.59,45.19,4877800,21.1679961365708,21.5233228398481,21.1253569321775,21.4096182947993,10295736.1950514,0.0,1.0
2005-06-27,44.52,45.06,44.52,44.71,3241600,21.0921931065383,21.348028332898,21.0921931065383,21.1822092047019,6842153.93207565,0.0,1.0
2005-06-28,44.94,45.02,44.21,44.75,3994900,21.2911760603736,21.3290775753898,20.9453247358504,21.20115996221,8432169.52839616,0.0,1.0
2005-06-29,44.63,44.91,44.45,44.78,3441400,21.1443076896857,21.2769629922425,21.0590292808991,21.2153730303411,7263878.49884164,0.0,1.0
2005-06-30,43.01,44.36,42.76,44.08,9827100,20.3768020106068,21.0163900765058,20.258359776181,20.883734773949,20742389.8401717,0.0,1.0
2005-07-01,42.83,43.35,42.71,43.1,5782100,20.2915236018202,20.5378834494258,20.2346713292959,20.419441215,12204472.5600489,0.0,1.0
2005-07-05,42.99,43.08,42.47,42.73,5388700,20.3673266318527,20.409965836246,20.1209667842471,20.2441467080499,11374109.9746348,0.0,1.0
2005-07-06,42.6,43.136,42.4,42.99,4541900,20.1825567461485,20.4364968967573,20.0878029586079,20.3673266318527,9586740.78976259,0.0,1.0
2005-07-07,42.69,42.85,41.71,42.15,5433800,20.2251959505418,20.3009989805743,19.7609023915928,19.9693607241822,11469304.0585244,0.0,1.0
2005-07-08,43.5,43.67,42.8,42.96,5495500,20.6089487900812,20.6894895094908,20.2773105336891,20.3531135637216,11599536.3196328,0.0,1.0
2005-07-11,44.15,44.52,43.91,44.0,4907100,20.9168985995882,21.0921931065383,20.8031940545395,20.8458332589327,10357580.6885761,0.0,1.0
2005-07-12,43.97,44.33,43.63,44.33,3450600,20.8316201908017,21.0021770083747,20.6705387519826,21.0021770083747,7283297.2476617,0.0,1.0
2005-07-13,44.25,44.32,43.83,44.21,2709300,20.9642754933585,20.9974393189977,20.7652925395232,20.9453247358504,5718610.45414997,0.0,1.0
2005-07-14,44.2,44.75,44.2,44.55,2934500,20.9405870464734,21.20115996221,20.9405870464734,21.1064061746694,6193947.65352787,0.0,1.0
2005-07-15,44.06,44.42,43.88,44.21,3229900,20.8742593951949,21.044816212768,20.7889809864084,20.9453247358504,6817458.34933711,0.0,1.0
2005-07-18,43.68,44.24,43.61,44.06,3554700,20.6942271988678,20.9595378039815,20.6610633732286,20.8742593951949,7503024.61202779,0.0,1.0
2005-07-19,43.9,44.26,43.87,44.08,4940500,20.7984563651624,20.9690131827355,20.7842432970314,20.883734773949,10428079.1897272,0.0,1.0
2005-07-20,44.3,44.49,43.66,43.71,3657900,20.9879639402437,21.0779800384072,20.6847518201137,20.7084402669989,7720852.3161832,0.0,1.0
2005-07-21,44.14,44.7,44.01,44.47,3545000,20.9121609102112,21.1774715153249,20.8505709483098,21.0685046596532,7482550.49642403,0.0,1.0
2005-07-22,44.2,44.33,43.57,44.09,3179400,20.9405870464734,21.0021770083747,20.6421126157205,20.888472463326,6710866.30418351,0.0,1.0
2005-07-25,44.04,44.69,44.04,44.23,2555400,20.8647840164409,21.1727338259478,20.8647840164409,20.9548001146044,5393768.55812749,0.0,1.0
2005-07-26,41.15,42.26,40.69,42.25,21176500,19.4955917864791,20.0214753073295,19.2776580751358,20.0167376179525,44697949.3899927,0.0,1.0
2005-07-27,41.71,41.75,41.27,41.5,8355900,19.7609023915928,19.779853149101,19.5524440590035,19.6614109146752,17637078.6158166,0.0,1.0
2005-07-28,41.93,42.24,41.85,42.14,5684100,19.8651315578875,20.0119999285754,19.8272300428713,19.9646230348051,11997620.670444,0.0,1.0
2005-07-29,42.68,43.4,42.33,42.5,7863700,20.2204582611648,20.5615718963109,20.0546391329687,20.1351798523782,16598175.5539435,0.0,1.0
2005-08-01,42.28,42.88,42.0,42.87,4608300,20.0309506860836,20.3152120487054,19.8982953835267,20.3104743593283,9726893.49863775,0.0,1.0
2005-08-02,43.03,43.1,42.436,42.49,4648000,20.3862773893608,20.419441215,20.1048586403652,20.1304421630012,9810689.62126346,0.0,1.0
2005-08-03,43.05,43.17,42.6,43.0,3088800,20.3957527681149,20.4526050406392,20.1825567461485,20.3720643212297,6519633.84297731,0.0,1.0
2005-08-04,43.0,43.4,42.86,43.06,4168500,20.3720643212297,20.5615718963109,20.3057366699513,20.4004904574919,8798592.87569638,0.0,1.0
2005-08-05,42.71,43.1,42.62,43.0,3384900,20.2346713292959,20.419441215,20.1920321249026,20.3720643212297,7144622.05228369,0.0,1.0
2005-08-08,42.24,43.07,42.24,42.94,3185100,20.0119999285754,20.4052281468689,20.0119999285754,20.3436381849676,6722897.4855177,0.0,1.0
2005-08-09,42.62,42.8,42.4,42.4,3002800,20.1920321249026,20.2773105336891,20.0878029586079,20.0878029586079,6338110.75618113,0.0,1.0
2005-08-10,42.51,43.1,42.41,42.87,3868000,20.1399175417553,20.419441215,20.092540647985,20.3104743593283,8164317.4386934,0.0,1.0
2005-08-11,41.79,42.52,41.56,42.29,5657700,19.9740984135592,20.3230118340401,19.8641667879282,20.2130802084092,11837094.1258354,0.37,1.0
2005-08-12,41.35,41.8,41.05,41.75,5180500,19.7637944340912,19.9788780494562,19.6204053571813,19.9549798699712,10838691.7155188,0.0,1.0
2005-08-15,41.51,41.67,41.1,41.38,2599700,19.8402686084432,19.9167427827952,19.6443035366663,19.7781333417822,5439117.23826544,0.0,1.0
2005-08-16,40.82,41.63,40.77,41.58,3595600,19.5104737315503,19.8976242392072,19.4865755520653,19.8737260597222,7522748.75635926,0.0,1.0
2005-08-17,40.97,41.52,40.75,40.89,3400300,19.5821682700053,19.8450482443402,19.4770162802713,19.5439311828293,7114140.22590065,0.0,1.0
2005-08-18,40.83,41.48,40.8,41.01,2834000,19.5152533674473,19.8259297007522,19.5009144597563,19.6012868135933,5929321.94224111,0.0,1.0
2005-08-19,40.73,41.4,40.73,41.12,2755600,19.4674570084773,19.7876926135762,19.4674570084773,19.6538628084603,5765292.71137601,0.0,1.0
2005-08-22,40.56,41.34,40.54,40.96,3584900,19.3862031982283,19.7590147981942,19.3766439264343,19.5773886341083,7500362.1138815,0.0,1.0
2005-08-23,40.38,40.76,40.36,40.69,3807000,19.3001697520823,19.4817959161683,19.2906104802883,19.4483384648893,7965041.86101339,0.0,1.0
2005-08-24,40.0,40.5,39.93,40.38,3271300,19.1185435879964,19.3575253828463,19.0850861367174,19.3001697520823,6844245.19042107,0.0,1.0
2005-08-25,40.01,40.07,39.81,40.0,3980500,19.1233232238934,19.1520010392754,19.0277305059534,19.1185435879964,8328040.2226855,0.0,1.0
2005-08-26,39.74,40.1,39.65,40.04,3716400,18.9942730546744,19.1663399469664,18.9512563316014,19.1376621315844,7775487.67330447,0.0,1.0
2005-08-29,39.72,40.06,39.22,39.63,3552200,18.9847137828804,19.1472214033784,18.7457319880304,18.9416970598074,7431946.86070179,0.0,1.0
2005-08-30,39.41,39.68,39.17,39.55,4920500,18.8365450700734,18.9655952392924,18.7218338085454,18.9034599726314,10294717.2254049,0.0,1.0
2005-08-31,39.57,39.6,39.2,39.41,4514500,18.9130192444254,18.9273581521164,18.7361727162364,18.8365450700734,9445280.1369963,0.0,1.0
2005-09-01,39.41,40.08,39.32,39.87,6557200,18.8365450700734,19.1567806751724,18.7935283470004,19.0564083213354,13719036.6406717,0.0,1.0
2005-09-02,38.85,39.62,38.66,39.62,5143500,18.5688854598415,18.9369174239104,18.4780723777985,18.9369174239104,10761279.9611564,0.0,1.0
2005-09-06,39.48,39.51,38.97,38.97,4630000,18.8700025213524,18.8843414290434,18.6262410906055,18.6262410906055,9686930.3431815,0.0,1.0
2005-09-07,39.78,40.07,39.45,39.5,6092100,19.0133915982624,19.1520010392754,18.8556636136614,18.8795617931464,12745949.966241,0.0,1.0
2005-09-08,39.6,39.82,39.3914,39.65,4018100,18.9273581521164,19.0325101418504,18.827654947305,18.9512563316014,8406707.30279429,0.0,1.0
2005-09-09,39.84,39.94,39.5,39.85,3643900,19.0420694136444,19.0898657726144,18.8795617931464,19.0468490495414,7623802.47894579,0.0,1.0
2005-09-12,40.1,40.3,39.85,40.0,5346100,19.1663399469664,19.2619326649063,19.0468490495414,19.1185435879964,11185161.6215297,0.0,1.0
2005-09-13,39.75,40.25,39.65,40.12,4283200,18.9990526905714,19.2380344854213,18.9512563316014,19.1758992187603,8961352.06175269,0.0,1.0
2005-09-14,40.08,40.6,39.7,39.79,5959600,19.1567806751724,19.4053217418163,18.9751545110864,19.0181712341594,12468732.1972407,0.0,1.0
2005-09-15,40.1,40.29,39.87,40.18,4451300,19.1663399469664,19.2571530290093,19.0564083213354,19.2045770341423,9313052.49170706,0.0,1.0
2005-09-16,40.51,40.87,40.29,40.35,7925400,19.3623050187433,19.5343719110353,19.2571530290093,19.2858308443913,16581597.784417,0.0,1.0
2005-09-19,40.3,40.79,40.1,40.55,4128200,19.2619326649063,19.4961348238593,19.1663399469664,19.3814235623313,8637059.57726176,0.0,1.0
2005-09-20,39.45,40.74,39.31,40.46,5733600,18.8556636136614,19.4722366443743,18.7887487111034,19.3384068392583,11995892.8327571,0.0,1.0
2005-09-21,39.01,39.54,38.65,39.27,6746200,18.6453596341935,18.8986803367344,18.4732927419015,18.7696301675154,14114464.2507928,0.0,1.0
2005-09-22,38.96,39.41,38.61,39.02,5362900,18.6214614547085,18.8365450700734,18.4541741983135,18.6501392700905,11220310.7424294,0.0,1.0
2005-09-23,38.78,39.02,38.57,39.0,4719900,18.5354280085625,18.6501392700905,18.4350556547255,18.6405799982965,9875019.98418624,0.0,1.0
2005-09-26,38.63,39.3,38.3,39.2,4201800,18.4637334701075,18.7839690752064,18.3060054855065,18.7361727162364,8791046.2021555,0.0,1.0
2005-09-27,38.43,39.0,38.2,38.88,4555200,18.3681407521675,18.6405799982965,18.2582091265365,18.5832243675325,9530433.06679489,0.0,1.0
2005-09-28,38.04,38.63,37.87,38.6,5948000,18.1817349521845,18.4637334701075,18.1004811419356,18.4493945624165,12444462.5661433,0.0,1.0
2005-09-29,38.61,38.64,37.9,38.15,4114900,18.4541741983135,18.4685131060045,18.1148200496266,18.2343109470515,8609233.18988283,0.0,1.0
2005-09-30,39.17,39.53,38.52,38.53,4491500,18.7218338085454,18.8939007008374,18.4111574752405,18.4159371111375,9397159.31671702,0.0,1.0
2005-10-03,38.84,39.49,38.83,39.43,4362000,18.5641058239445,18.8747821572494,18.5593261880475,18.8461043418674,9126218.17644873,0.0,1.0
2005-10-04,38.52,39.15,38.48,38.99,3867200,18.4111574752405,18.7122745367514,18.3920389316525,18.6358003623995,8090992.87757051,0.0,1.0
2005-10-05,37.98,38.55,37.95,38.46,2874600,18.1530571368025,18.4254963829315,18.1387182291116,18.3824796598585,6014265.65108199,0.0,1.0
2005-10-06,37.83,38.21,37.64,38.13,4902200,18.0813625983476,18.2629887624335,17.9905495163046,18.2247516752575,10256429.7901391,0.0,1.0
2005-10-07,37.88,38.16,37.8,37.99,3216500,18.1052607778326,18.2390905829485,18.0670236906566,18.1578367726995,6729592.10558169,0.0,1.0
2005-10-10,38.35,38.48,37.69,37.88,5356100,18.3299036649915,18.3920389316525,18.0144476957896,18.1052607778326,11206083.7173033,0.0,1.0
2005-10-11,38.52,38.82,38.29,38.36,4454900,18.4111574752405,18.5545465521505,18.3012258496095,18.3346833008885,9320584.44618558,0.0,1.0
2005-10-12,38.67,38.78,38.31,38.31,4181600,18.4828520136955,18.5354280085625,18.3107851214035,18.3107851214035,8748783.56869281,0.0,1.0
2005-10-13,38.23,38.9,37.93,38.5,5239600,18.2725480342275,18.5927836393265,18.1291589573176,18.4015982034465,10962341.3015408,0.0,1.0
2005-10-14,38.0,38.5,37.86,38.34,3685900,18.1626164085965,18.4015982034465,18.0957015060386,18.3251240290945,7711675.28119498,0.0,1.0
2005-10-17,37.91,38.07,37.6,38.0,3748900,18.1195996855235,18.1960738598755,17.9714309727166,18.1626164085965,7843484.48456873,0.0,1.0
2005-10-18,37.83,38.06,37.73,37.84,3683100,18.0813625983476,18.1912942239785,18.0335662393776,18.0861422342446,7705817.09437833,0.0,1.0
2005-10-19,38.61,38.66,37.6,37.83,5312800,18.4541741983135,18.4780723777985,17.9714309727166,18.0813625983476,11115491.0426036,0.0,1.0
2005-10-20,38.77,39.8,38.6,38.87,6844700,18.5306483726655,19.0229508700564,18.4493945624165,18.5784447316355,14320546.8941629,0.0,1.0
2005-10-21,38.64,39.52,38.61,39.05,5431000,18.4685131060045,18.8891210649404,18.4541741983135,18.6644781777814,11362790.2146477,0.0,1.0
2005-10-24,39.62,39.62,38.86,38.91,4766000,18.9369174239104,18.9369174239104,18.5736650957385,18.5975632752235,9971470.84570259,0.0,1.0
2005-10-25,40.8,41.26,40.02,40.1,14704300,19.5009144597563,19.7207777110182,19.1281028597904,19.1663399469664,30764477.2883895,0.0,1.0
2005-10-26,41.5,42.56,40.95,41.05,10087500,19.8354889725462,20.3421303776281,19.5726089982113,19.6204053571813,21105164.1116293,0.0,1.0
2005-10-27,41.37,42.09,41.3,41.71,5227600,19.7733537058852,20.1174874904692,19.7398962546062,19.9358613263832,10937234.7866125,0.0,1.0
2005-10-28,42.0,42.2,41.37,41.42,5294300,20.0744707673962,20.1700634853362,19.7733537058852,19.7972518853702,11076785.1654224,0.0,1.0
2005-10-31,41.69,42.05,41.64,42.02,5144100,19.9263020545892,20.0983689468812,19.9024038751042,20.0840300391902,10762535.2869028,0.0,1.0
2005-11-01,41.73,42.17,41.54,41.71,5007400,19.9454205981772,20.1557245776452,19.8546075161342,19.9358613263832,10476530.2376775,0.0,1.0
2005-11-02,42.49,42.82,41.71,41.8,5172900,20.3086729263491,20.4664009109501,19.9358613263832,19.9788780494562,10822790.9227308,0.0,1.0
2005-11-03,43.01,43.14,42.67,42.7,6426700,20.5572139929931,20.6193492596541,20.3947063724951,20.4090452801861,13446003.290826,0.0,1.0
2005-11-04,43.309998,43.349999,42.82,43.169998,5780000,20.7006021139759,20.7197211355275,20.4664009109501,20.6336872114179,12092971.3571467,0.0,1.0
2005-11-07,43.1,43.320001,42.92,43.309998,4395000,20.6002307160661,20.7053831837636,20.5141972699201,20.7006021139759,9195261.09250165,0.0,1.0
2005-11-08,43.02,43.22,42.86,43.15,4094800,20.5619936288901,20.6575863468301,20.4855194545381,20.6241288955511,8567179.77737788,0.0,1.0
2005-11-09,42.08,42.89,42.08,42.65,14700300,20.1127078545722,20.4998583622291,20.1127078545722,20.3851471007011,30756108.4500801,0.0,1.0
2005-11-10,42.26,42.31,41.75,41.9,5683900,20.3755878289071,20.3996952447009,20.1296921878105,20.2020144351919,11788696.1601777,0.37,1.0
2005-11-11,42.5,42.58,42.09,42.42,3481600,20.4913034247173,20.5298752899873,20.2936226152083,20.4527315594472,7221014.54129638,0.0,1.0
2005-11-14,42.3,42.58,42.1,42.58,3801900,20.3948737615421,20.5298752899873,20.298444098367,20.5298752899873,7885332.94593141,0.0,1.0
2005-11-15,42.35,42.67,42.19,42.58,4449800,20.4189811773359,20.5732686384162,20.3418374467958,20.5298752899873,9229110.32452341,0.0,1.0
2005-11-16,41.89,42.4,41.77,42.3,4110800,20.1971929520331,20.4430885931297,20.139335154128,20.3948737615421,8526007.17381698,0.0,1.0
2005-11-17,42.26,42.29,41.9,41.9,3150000,20.3755878289071,20.3900522783834,20.2020144351919,20.2020144351919,6533259.36497117,0.0,1.0
2005-11-18,42.45,42.77,42.21,42.76,4621000,20.4671960089235,20.6214834700037,20.3514804131133,20.616661986845,9584187.7858831,0.0,1.0
2005-11-21,42.91,43.19,42.37,42.45,6023700,20.6889842342263,20.8239857626715,20.4286241436534,20.4671960089235,12493458.5513577,0.0,1.0
2005-11-22,43.15,43.19,42.73,42.92,3974100,20.8046998300365,20.8239857626715,20.6021975373687,20.6938057173851,8242484.45788315,0.0,1.0
2005-11-23,42.82,43.0786,42.7,42.95,3219900,20.6455908857975,20.770274440283,20.5877330878924,20.7082701668614,6678235.50135577,0.0,1.0
2005-11-25,43.15,43.23,42.72,42.72,1201300,20.8046998300365,20.8432716953065,20.5973760542099,20.5973760542099,2491556.97623488,0.0,1.0
2005-11-28,43.11,43.22,42.88,43.15,3108200,20.7854138974015,20.8384502121478,20.6745197847501,20.8046998300365,6446564.05022329,0.0,1.0
2005-11-29,43.43,43.72,43.21,43.22,4365100,20.9397013584817,21.0795243700856,20.833628728989,20.8384502121478,9053438.23937639,0.0,1.0
2005-11-30,42.75,43.73,42.73,43.44,5546100,20.6118405036862,21.0843458532444,20.6021975373687,20.9445228416404,11502891.9885926,0.0,1.0
2005-12-01,43.32,43.47,43.02,43.03,4032000,20.8866650437354,20.9589872911167,20.7420205489727,20.7468420321314,8362571.98716308,0.0,1.0
2005-12-02,43.16,43.39,43.05,43.28,2847800,20.8095213131953,20.9204154258467,20.7564849984489,20.8673791111003,5906481.27605233,0.0,1.0
2005-12-05,43.1,43.15,42.8,43.05,3014400,20.7805924142427,20.8046998300365,20.63594791948,20.7564849984489,6252018.1046886,0.0,1.0
2005-12-06,43.48,43.81,43.23,43.35,3743600,20.9638087742755,21.1229177185145,20.8432716953065,20.9011294932116,7764415.79641462,0.0,1.0
2005-12-07,43.08,43.51,42.95,43.37,2936000,20.7709494479252,20.9782732237517,20.7082701668614,20.9107724595291,6089412.53827154,0.0,1.0
2005-12-08,42.99,43.29,42.8,43.08,3439200,20.7275560994964,20.8722005942591,20.63594791948,20.7709494479252,7133074.79619328,0.0,1.0
2005-12-09,42.86,43.1,42.69,43.1,2833500,20.6648768184325,20.7805924142427,20.5829116047337,20.7805924142427,5876822.35258598,0.0,1.0
2005-12-12,42.86,43.0881,42.56,42.9,2212900,20.6648768184325,20.7748548492838,20.5202323236698,20.6841627510676,4589666.55515706,0.0,1.0
2005-12-13,43.28,43.56,42.85,42.86,3493300,20.8673791111003,21.0023806395455,20.6600553352738,20.6648768184325,7245280.93322344,0.0,1.0
2005-12-14,43.18,43.56,43.11,43.29,3121700,20.8191642795128,21.0023806395455,20.7854138974015,20.8722005942591,6474563.73321602,0.0,1.0
2005-12-15,42.91,43.66,42.76,43.24,3425000,20.6889842342263,21.0505954711331,20.616661986845,20.8480931784653,7103623.27778612,0.0,1.0
2005-12-16,42.5,43.06,42.27,43.0,6599100,20.4913034247173,20.7613064816077,20.3804093120659,20.7323775826551,13686867.2620258,0.0,1.0
2005-12-19,42.15,42.55,41.9,42.38,3071200,20.3225515141608,20.5154108405111,20.2020144351919,20.4334456268122,6369824.17831729,0.0,1.0
2005-12-20,41.95,42.61,41.93,42.18,2667900,20.2261218509857,20.5443397394636,20.2164788846681,20.3370159636371,5533359.57454176,0.0,1.0
2005-12-21,42.8,43.16,42.03,42.03,5154800,20.63594791948,20.8095213131953,20.2646937162557,20.2646937162557,10691315.9919217,0.0,1.0
2005-12-22,42.89,43.12,42.82,42.93,3310600,20.6793412679088,20.7902353805602,20.6455908857975,20.6986272005438,6866351.8900551,0.0,1.0
2005-12-23,43.01,43.17,42.74,42.9,2425100,20.7371990658139,20.814342796354,20.6070190205275,20.6841627510676,5029780.09079098,0.0,1.0
2005-12-27,43.02,43.61,42.96,43.12,3274400,20.7420205489727,21.0264880553393,20.7130916500201,20.7902353805602,6791271.25862271,0.0,1.0
2005-12-28,43.26,43.47,42.93,42.93,2628800,20.8577361447828,20.9589872911167,20.6986272005438,20.6986272005438,5452264.19639245,0.0,1.0
2005-12-29,43.02,43.49,42.93,43.15,2450300,20.7420205489727,20.9686302574342,20.6986272005438,20.8046998300365,5082046.16571074,0.0,1.0
2005-12-30,42.5,42.86,42.45,42.8,2462200,20.4913034247173,20.6648768184325,20.4671960089235,20.63594791948,5106727.36775619,0.0,1.0
2006-01-03,43.06,43.42,42.27,43.42,4821400,20.7613064816077,20.9348798753229,20.3804093120659,20.9348798753229,9999827.52453078,0.0,1.0
2006-01-04,42.82,43.0,42.61,42.96,3390500,20.6455908857975,20.7323775826551,20.5443397394636,20.7130916500201,7032068.53236024,0.0,1.0
2006-01-05,42.74,43.09,42.59,42.67,3110700,20.6070190205275,20.775770931084,20.5346967731461,20.5732686384162,6451749.17670342,0.0,1.0
2006-01-06,42.92,42.99,42.61,42.9,2970000,20.6938057173851,20.7275560994964,20.5443397394636,20.6841627510676,6159930.25840138,0.0,1.0
2006-01-09,42.67,42.96,42.63,42.85,2664600,20.5732686384162,20.7130916500201,20.5539827057811,20.6600553352738,5526515.20758798,0.0,1.0
2006-01-10,42.55,42.59,42.12,42.31,3047100,20.5154108405111,20.5346967731461,20.3080870646845,20.3996952447009,6319839.55904877,0.0,1.0
2006-01-11,41.14,41.66,40.76,41.18,12596800,19.8355817151263,20.0862988393817,19.6523653550936,19.8548676477614,26126400.4979902,0.0,1.0
2006-01-12,40.24,41.04,40.22,41.03,8535200,19.4016482308382,19.7873668835388,19.3920052645207,19.78254540038,17702436.6133022,0.0,1.0
2006-01-13,40.07,40.49,39.99,40.24,4855400,19.3196830171393,19.5221853098071,19.2811111518693,19.4016482308382,10070345.2446607,0.0,1.0
2006-01-17,39.95,40.18,39.88,39.91,4629600,19.2618252192343,19.3727193318857,19.228074837123,19.2425392865992,9602024.62097475,0.0,1.0
2006-01-18,39.9012,40.03,39.7,39.9,4141300,19.2382963814195,19.3003970845043,19.1412881402653,19.2377178034405,8589265.71687464,0.0,1.0
2006-01-19,39.89,40.3,39.85,39.93,4488000,19.2328963202817,19.4305771297907,19.2136103876467,19.2521822529167,9308339.05713988,0.0,1.0
2006-01-20,39.52,39.97,39.4617,39.89,5146500,19.0545014434077,19.2714681855518,19.0263921965921,19.2328963202817,10674101.3720077,0.0,1.0
2006-01-23,39.55,40.16,39.5223,39.53,4736300,19.068965892884,19.3630763655681,19.0556103845342,19.0593229265665,9823325.81914695,0.0,1.0
2006-01-24,39.26,39.78,38.62,39.5,10505700,18.92914288128,19.1798600055354,18.6205679591196,19.0448584770902,21789353.3049453,0.0,1.0
2006-01-25,39.21,39.55,38.99,39.51,6084400,18.9050354654862,19.068965892884,18.7989628359936,19.0496799602489,12619353.4222954,0.0,1.0
2006-01-26,39.81,40.06,39.42,39.71,6605900,19.1943244550117,19.3148615339806,19.0062866118201,19.1461096234241,13700970.8060517,0.0,1.0
2006-01-27,39.83,40.03,39.617,39.74,4656100,19.2039674213292,19.3003970845043,19.1012698300476,19.1605740729004,9656986.96166419,0.0,1.0
2006-01-30,39.34,40.0,39.22,39.74,4674700,18.9677147465501,19.285932635028,18.909856948645,19.1605740729004,9695564.30267641,0.0,1.0
2006-01-31,39.15,39.54,39.13,39.27,4121300,18.8761065665337,19.0641444097252,18.8664636002162,18.9339643644388,8547784.70503354,0.0,1.0
2006-02-01,39.49,39.62,39.0,39.01,4253300,19.0400369939314,19.1027162749953,18.8037843191523,18.8086058023111,8821559.38318473,0.0,1.0
2006-02-02,38.89,39.67,38.85,39.55,4014100,18.750748004406,19.1268236907891,18.731462071771,19.068965892884,8325446.48156533,0.0,1.0
2006-02-03,38.9,39.15,38.52,38.82,4548400,18.7555694875648,18.8761065665337,18.572353127532,18.7169976222947,9433611.71289994,0.0,1.0
2006-02-06,38.88,39.139,38.78,38.9,3258200,18.7459265212473,18.8708029350591,18.6977116896597,18.7555694875648,6757671.63903143,0.0,1.0
2006-02-07,39.18,39.67,39.03,39.08,5544500,18.89057101601,19.1268236907891,18.8182487686286,18.8423561844224,11499573.5076453,0.0,1.0
2006-02-08,39.55,39.6,39.04,39.15,4124500,19.068965892884,19.0930733086778,18.8230702517874,18.8761065665337,8554421.66692811,0.0,1.0
2006-02-09,40.2,40.64,39.6,39.6,8940100,19.3823622982032,19.5945075571885,19.0930733086778,19.0930733086778,18542219.698025,0.0,1.0
2006-02-10,40.32,40.84,39.79,40.41,5845700,19.4402200961083,19.6909372203636,19.1846814886941,19.4836134445371,12124277.545972,0.0,1.0
2006-02-13,40.15,40.69,39.53,40.45,4587000,19.5366497592834,19.7994091831941,19.2349630133119,19.6826272170116,9426797.95508374,0.37,1.0
2006-02-14,40.99,41.16,40.26,40.32,5767700,19.9453866409222,20.0281072003015,19.5901748271171,19.6193703186627,11853268.4904156,0.0,1.0
2006-02-15,40.92,41.19,40.63,40.95,3695300,19.911325234119,20.0427049460743,19.7702136916484,19.9259229798918,7594254.73804685,0.0,1.0
2006-02-16,41.52,41.78,40.713,40.93,5017100,20.2032801495753,20.329793946273,19.8106007882866,19.9161911493766,10310701.552311,0.0,1.0
2006-02-17,41.51,41.74,41.22,41.52,3592200,20.1984142343177,20.3103302852426,20.0573026918471,20.2032801495753,7382372.70857897,0.0,1.0
2006-02-21,41.66,41.75,41.35,41.7,4376900,20.2714029631817,20.3151962005002,20.120559590196,20.2908666242122,8995018.96001877,0.0,1.0
2006-02-22,40.89,42.04,40.8,41.8,8360000,19.8967274883462,20.4563077429707,19.8529342510277,20.3395257767882,17180734.882167,0.0,1.0
2006-02-23,40.57,40.96,40.12,40.74,6902700,19.7410182001028,19.9307888951494,19.5220520135106,19.8237387594821,14185820.4152074,0.0,1.0
2006-02-24,40.32,40.51,40.17,40.38,4218800,19.6193703186627,19.7118227085572,19.5463815897986,19.6485658102083,8670105.7800103,0.0,1.0
2006-02-27,40.05,40.25,39.9,40.15,4682200,19.4879906067074,19.5853089118594,19.4150018778433,19.5366497592834,9622444.60111031,0.0,1.0
2006-02-28,40.24,41.0,39.96,40.0,6769800,19.5804429966018,19.9502525561798,19.4441973693889,19.4636610304193,13912696.0532649,0.0,1.0
2006-03-01,40.61,40.87,40.28,40.38,3424600,19.7604818611332,19.8869956578309,19.5999066576323,19.6485658102083,7037935.96620445,0.0,1.0
2006-03-02,41.04,41.06,40.32,40.45,4201700,19.9697162172102,19.9794480477254,19.6193703186627,19.6826272170116,8634963.36775134,0.0,1.0
2006-03-03,41.0,41.24,40.56,40.77,3710500,19.9502525561798,20.0670345223623,19.7361522848452,19.8383365052549,7625492.43783262,0.0,1.0
2006-03-06,40.55,41.1,40.28,41.0,3802400,19.7312863695876,19.9989117087559,19.5999066576323,19.9502525561798,7814357.21482677,0.0,1.0
2006-03-07,40.86,40.88,40.39,40.5,3717500,19.8821297425733,19.8918615730886,19.6534317254659,19.7069567932996,7639878.22062871,0.0,1.0
2006-03-08,40.56,40.98,40.11,40.95,4184600,19.7361522848452,19.9405207256646,19.517186098253,19.9259229798918,8599820.95549235,0.0,1.0
2006-03-09,40.31,40.98,40.31,40.47,3877700,19.6145044034051,19.9405207256646,19.6145044034051,19.6923590475268,7969107.13547595,0.0,1.0
2006-03-10,40.9,41.0,40.31,40.49,4473300,19.9015934036038,19.9502525561798,19.6145044034051,19.702090878042,9193131.74023894,0.0,1.0
2006-03-13,41.51,41.59,40.82,40.99,4852600,20.1984142343177,20.2373415563785,19.8626660815429,19.9453866409222,9972635.65660328,0.0,1.0
2006-03-14,41.92,42.06,41.45,41.51,3777900,20.3979167598795,20.4660395734859,20.169218742772,20.1984142343177,7764006.9750405,0.0,1.0
2006-03-15,42.87,43.5,42.6,43.37,9323900,20.8601787093519,21.166731370581,20.7287989973966,21.1034744722322,19161657.1731863,0.0,1.0
2006-03-16,42.64,43.22,42.6,42.77,4599200,20.748262658427,21.0304857433681,20.7287989973966,20.8115195567759,9451870.31938547,0.0,1.0
2006-03-17,42.56,42.92,42.5,42.89,5608800,20.7093353363662,20.8845082856399,20.6801398448205,20.8699105398671,11526711.2209448,0.0,1.0
2006-03-20,42.75,42.95,42.41,42.56,4755600,20.8017877262607,20.8991060314128,20.6363466075021,20.7093353363662,9773289.80928627,0.0,1.0
2006-03-21,42.86,43.07,42.61,42.63,3871400,20.8553127940943,20.957497014504,20.7336649126542,20.7433967431694,7956159.9309595,0.0,1.0
2006-03-22,43.16,43.25,42.72,42.88,3344600,21.0012902518225,21.0450834891409,20.7871899804878,20.8650446246095,6873527.01996359,0.0,1.0
2006-03-23,42.97,43.47,42.9,43.25,3690700,20.908837861928,21.1521336248082,20.8747764551247,21.0450834891409,7584801.223638,0.0,1.0
2006-03-24,42.55,43.1,42.35,43.04,3074100,20.7044694211086,20.9720947602768,20.6071511159565,20.9428992687312,6317619.27048678,0.0,1.0
2006-03-27,42.56,42.79,42.36,42.4,2930300,20.7093353363662,20.8212513872911,20.6120170312141,20.6314806922445,6022094.18961889,0.0,1.0
2006-03-28,42.39,42.85,42.27,42.47,3079600,20.6266147769869,20.8504468788367,20.5682237938956,20.6655420990477,6328922.38554085,0.0,1.0
2006-03-29,42.48,42.65,42.16,42.29,3060900,20.6704080143053,20.7531285736846,20.514698726062,20.5779556244108,6290491.79435706,0.0,1.0
2006-03-30,42.51,42.77,42.06,42.29,3068800,20.6850057600781,20.8115195567759,20.4660395734859,20.5779556244108,6306727.17779835,0.0,1.0
2006-03-31,42.21,42.63,42.03,42.4,2664200,20.53902830235,20.7433967431694,20.4514418277131,20.6314806922445,5475228.93218533,0.0,1.0
2006-04-03,42.83,43.11,42.28,42.28,4407000,20.8407150483215,20.9769606755344,20.5730897091532,20.5730897091532,9056877.82604186,0.0,1.0
2006-04-04,42.94,43.1,42.59,42.75,3161300,20.8942401161551,20.9720947602768,20.723933082139,20.8017877262607,6496825.02188932,0.0,1.0
2006-04-05,43.12,43.25,42.47,42.76,3306500,20.981826590792,21.0450834891409,20.6655420990477,20.8066536415183,6795227.25931642,0.0,1.0
2006-04-06,43.2,43.34,42.75,43.0,3089300,21.0207539128529,21.0888767264593,20.8017877262607,20.9234356077008,6348856.97027254,0.0,1.0
2006-04-07,42.7,43.51,42.68,43.2,3590900,20.7774581499726,21.1715972858386,20.7677263194574,21.0207539128529,7379701.06320259,0.0,1.0
2006-04-10,42.97,43.3,42.78,42.9,3535300,20.908837861928,21.0694130654289,20.8163854720335,20.8747764551247,7265436.84556518,0.0,1.0
2006-04-11,43.03,43.49,42.9,43.36,5585000,20.9380333534736,21.1618654553234,20.8747764551247,21.0986085569746,11477799.5594381,0.0,1.0
2006-04-12,43.11,43.48,42.72,43.48,2795200,20.9769606755344,21.1569995400658,20.7871899804878,21.1569995400658,5744448.5816547,0.0,1.0
2006-04-13,43.3,43.5,42.91,43.05,2189300,21.0694130654289,21.166731370581,20.8796423703823,20.9477651839888,4499256.32506319,0.0,1.0
2006-04-17,42.97,43.7,42.79,43.3,3817300,20.908837861928,21.2640496757331,20.8212513872911,21.0694130654289,7844978.38106412,0.0,1.0
2006-04-18,43.67,43.8,43.05,43.17,5353600,21.2494519299603,21.3127088283092,20.9477651839888,21.0061561670801,11002246.6824365,0.0,1.0
2006-04-19,43.69,43.89,43.24,43.59,3309000,21.2591837604755,21.3565020656276,21.0402175738833,21.2105246078995,6800365.03888644,0.0,1.0
2006-04-20,44.36,44.56,43.8,43.8,7072600,21.585200082735,21.6825183878871,21.3127088283092,21.3127088283092,14534983.9147864,0.0,1.0
2006-04-21,44.61,44.75,44.22,44.74,4146500,21.7068479641752,21.7749707777816,21.5170772691286,21.770104862524,8521521.19484514,0.0,1.0
2006-04-24,44.54,44.73,44.26,44.61,4720700,21.6727865573719,21.7652389472664,21.536540930159,21.7068479641752,9701566.40648874,0.0,1.0
2006-04-25,43.96,44.9,43.7,44.88,5690100,21.3905634724308,21.8479595066457,21.2640496757331,21.8382276761305,11693791.812562,0.0,1.0
2006-04-26,43.95,44.3316,43.8,44.09,3303700,21.3856975571732,21.5713808834034,21.3127088283092,21.4538203707797,6789472.946198,0.0,1.0
2006-04-27,43.57,44.0,43.41,43.72,4369700,21.2007927773843,21.4100271334613,21.1229381332626,21.2737815062483,8980222.15485706,0.0,1.0
2006-04-28,44.1,44.2,43.38,43.62,4720700,21.4586862860373,21.5073454386134,21.1083403874898,21.2251223536723,9701566.40648874,0.0,1.0
2006-05-01,44.2,44.6,44.12,44.21,4183900,21.5073454386134,21.7019820489176,21.4684181165525,21.512211353871,8598382.37721273,0.0,1.0
2006-05-02,44.63,44.69,44.13,44.17,3772700,21.7165797946904,21.745775286236,21.4732840318101,21.4927476928405,7753320.39353485,0.0,1.0
2006-05-03,44.77,44.94,44.39,44.48,4084600,21.7847026082968,21.8674231676761,21.5997978285079,21.6435910658263,8394309.77269132,0.0,1.0
2006-05-04,44.78,45.54,44.7,44.91,4592500,21.7895685235544,22.1593780831324,21.7506412014936,21.8528254219033,9438101.07013781,0.0,1.0
2006-05-05,45.15,45.29,44.52,44.78,3776600,21.9696073880858,22.0377302016923,21.6630547268567,21.7895685235544,7761335.32966411,0.0,1.0
2006-05-08,45.47,45.73,45.29,45.33,3934400,22.1253166763292,22.2518304730269,22.0377302016923,22.0571938627227,8085631.97612414,0.0,1.0
2006-05-09,45.64,45.64,45.17,45.48,2504700,22.2080372357085,22.2080372357085,21.979339218601,22.1301825915868,5147438.59561766,0.0,1.0
2006-05-10,45.34,45.75,45.34,45.56,3172800,22.0620597779803,22.2615623035421,22.0620597779803,22.1691099136476,6520458.80791142,0.0,1.0
2006-05-11,44.9,45.7,44.74,45.52,4579800,22.0279983711771,22.420479411198,21.9495021631729,22.3321711771933,9335075.14096532,0.37,1.0
2006-05-12,44.19,44.7,44.16,44.7,4678100,21.6796714481585,21.9298781111718,21.6649534091577,21.9298781111718,9535441.50769681,0.0,1.0
2006-05-15,44.53,44.64,44.0,44.2,4616600,21.8464758901674,21.9004420331703,21.5864572011535,21.6845774611587,9410085.13380072,0.0,1.0
2006-05-16,44.68,44.8,44.1,44.53,3446800,21.9200660851713,21.9789382411745,21.6355173311561,21.8464758901674,7025664.22024528,0.0,1.0
2006-05-17,43.75,44.53,43.58,44.43,5927900,21.4638068761469,21.8464758901674,21.3804046551425,21.7974157601648,12082927.6230684,0.0,1.0
2006-05-18,43.02,43.66,42.96,43.6,5023000,21.1056679271278,21.4196527591446,21.0762318491262,21.390216681143,10238456.3590263,0.0,1.0
2006-05-19,42.81,43.22,42.31,43.2,6080200,21.0026416541223,21.203788187133,20.7573410041092,21.1939761611325,12393363.0010257,0.0,1.0
2006-05-22,42.38,42.85,41.66,42.48,5155200,20.791683095111,21.0222657061233,20.4384501590921,20.8407432251136,10507921.6050274,0.0,1.0
2006-05-23,42.01,42.74,41.89,42.5,4346000,20.6101606141013,20.9682995631205,20.5512884580982,20.8505552511142,8858517.08865788,0.0,1.0
2006-05-24,42.11,42.8,41.59,41.89,4538100,20.6592207441039,20.997735641122,20.4041080680903,20.5512884580982,9250077.40451872,0.0,1.0
2006-05-25,42.3,42.56,42.17,42.36,2840500,20.7524349911089,20.8799913291157,20.6886568221055,20.7818710691105,5789833.82198176,0.0,1.0
2006-05-26,42.56,42.62,41.95,42.34,2689600,20.8799913291157,20.9094274071173,20.5807245360997,20.77205904311,5482252.0850562,0.0,1.0
2006-05-30,42.15,42.54,42.09,42.36,3061200,20.678844796105,20.8701793031152,20.6494087181034,20.7818710691105,6239689.94749182,0.0,1.0
2006-05-31,42.53,42.79,42.15,42.26,3744800,20.8652732901149,20.9928296281218,20.678844796105,20.7328109391079,7633082.09701014,0.0,1.0
2006-06-01,42.86,42.98,42.24,42.46,2860300,21.0271717191236,21.0860438751267,20.7229989131073,20.8309311991131,5830192.45943123,0.0,1.0
2006-06-02,43.3,43.38,42.85,42.98,3253200,21.2430362911351,21.2822843951372,21.0222657061233,21.0860438751267,6631046.4318504,0.0,1.0
2006-06-05,42.43,43.15,42.4,43.14,3704700,20.8162131601123,21.1694460961312,20.8014951211115,21.1645400831309,7551345.66459983,0.0,1.0
2006-06-06,42.17,42.52,41.76,42.36,3923200,20.6886568221055,20.8603672771147,20.4875102890948,20.7818710691105,7996717.49705996,0.0,1.0
2006-06-07,41.09,41.72,40.82,41.37,5515200,20.1588074180772,20.4678862370937,20.0263450670701,20.2961757820845,11241715.0131997,0.0,1.0
2006-06-08,40.89,41.1,39.53,41.0,6607700,20.060687158072,20.1637134310775,19.3934693900363,20.1146533010748,13468574.1755003,0.0,1.0
2006-06-09,40.66,40.95,40.28,40.89,3198200,19.9478488590659,20.0901232360735,19.761420365056,20.060687158072,6518939.10560185,0.0,1.0
2006-06-12,40.34,41.01,40.27,40.73,2916100,19.7908564430575,20.1195593140751,19.7565143520557,19.9821909500678,5943930.43769795,0.0,1.0
2006-06-13,39.98,40.84,39.75,40.19,4431400,19.6142399750481,20.0361570930706,19.5014016760421,19.7172662480536,9032589.19159653,0.0,1.0
2006-06-14,40.23,40.48,39.72,39.82,3506300,19.7368903000546,19.8595406250612,19.4866836370413,19.5357437670439,7146943.96409599,0.0,1.0
2006-06-15,40.93,41.11,40.25,40.28,4041900,20.080311210073,20.1686194440777,19.7467023260552,19.761420365056,8238665.49025455,0.0,1.0
2006-06-16,40.84,41.12,40.56,40.93,6225800,20.0361570930706,20.173525457078,19.8987887290633,20.080311210073,12690141.668331,0.0,1.0
2006-06-19,40.27,41.07,40.13,40.97,4245800,19.7565143520557,20.1489953920767,19.687830170052,20.099935262074,8654277.92338325,0.0,1.0
2006-06-20,40.24,40.52,40.12,40.37,3993800,19.7417963130549,19.8791646770623,19.6829241570518,19.8055744820583,8140622.53766264,0.0,1.0
2006-06-21,41.94,42.31,40.21,40.3,8403100,20.5758185230995,20.7573410041092,19.7270782740541,19.7712323910565,17128164.9672575,0.0,1.0
2006-06-22,41.76,42.43,41.68,41.94,4441100,20.4875102890948,20.8162131601123,20.4482621850927,20.5758185230995,9052360.84731671,0.0,1.0
2006-06-23,41.81,42.33,41.48,41.58,3144700,20.5120403540961,20.7671530301097,20.3501419250874,20.39920205509,6409889.25188734,0.0,1.0
2006-06-26,42.04,42.25,41.15,41.82,2646400,20.6248786531021,20.7279049261076,20.1882434960788,20.5169463670963,5394196.87607552,0.0,1.0
2006-06-27,40.88,41.2,40.81,41.0,9227600,20.0557811450717,20.2127735610801,20.0214390540699,20.1146533010748,18808755.7034743,0.0,1.0
2006-06-28,40.89,41.01,40.52,41.0,4154900,20.060687158072,20.1195593140751,19.8791646770623,20.1146533010748,8468995.08781973,0.0,1.0
2006-06-29,41.53,41.65,40.94,41.04,5584200,20.3746719900887,20.4335441460919,20.0852172230733,20.1342773530759,11382358.7497661,0.0,1.0
2006-06-30,41.6,41.9,41.57,41.76,6352300,20.4090140810906,20.5561944710984,20.3942960420898,20.4875102890948,12947988.5187026,0.0,1.0
2006-07-03,41.84,41.93,41.48,41.63,2078400,20.5267583930969,20.5709125100992,20.3501419250874,20.4237321200914,4236433.94318143,0.0,1.0
2006-07-05,41.57,41.9,41.4,41.84,3937000,20.3942960420898,20.5561944710984,20.3108938210853,20.5267583930969,8024846.24437322,0.0,1.0
2006-07-06,41.04,41.7,40.87,41.59,4358300,20.1342773530759,20.4580742110932,20.0508751320714,20.4041080680903,8883588.36343709,0.0,1.0
2006-07-07,40.54,41.04,40.38,41.04,4250000,19.8889767030628,20.1342773530759,19.8104804950586,20.1342773530759,8662838.84647859,0.0,1.0
2006-07-10,40.78,41.26,40.64,40.7,4117800,20.0067210150691,20.2422096390817,19.9380368330654,19.967472911067,8393373.60047753,0.0,1.0
2006-07-11,40.77,40.88,40.13,40.51,3827500,20.0018150020688,20.0557811450717,19.687830170052,19.874258664062,7801650.74938749,0.0,1.0
2006-07-12,40.28,41.2,40.2478,40.94,3254900,19.761420365056,20.2127735610801,19.7456230031951,20.0852172230733,6634511.56738897,0.0,1.0
2006-07-13,39.55,40.25,39.44,40.25,3663400,19.4032814160368,19.7467023260552,19.3493152730339,19.7467023260552,7467163.25416229,0.0,1.0
2006-07-14,39.67,39.82,39.29,39.71,3528400,19.46215357204,19.5357437670439,19.27572507803,19.481777624041,7191990.72609765,0.0,1.0
2006-07-17,39.86,40.06,39.64,39.78,2509600,19.5553678190449,19.6534880790502,19.4474355330392,19.5161197150429,5115355.38097006,0.0,1.0
2006-07-18,39.76,39.8,39.16,39.62,3215900,19.5063076890423,19.5259317410434,19.2119469090266,19.4376235070387,6555017.28150366,0.0,1.0
2006-07-19,40.34,40.67,39.7,39.76,3913100,19.7908564430575,19.9527548720662,19.4768716110408,19.5063076890423,7976130.51533069,0.0,1.0
2006-07-20,40.03,40.9,39.96,40.34,4996000,19.6387700400494,20.0655931710722,19.6044279490476,19.7908564430575,10183421.8534134,0.0,1.0
2006-07-21,40.01,40.13,39.44,40.12,4293900,19.6289580140489,19.687830170052,19.3493152730339,19.6829241570518,8752320.87597515,0.0,1.0
2006-07-24,40.57,40.85,40.01,40.16,4027200,19.9036947420636,20.0410631060709,19.6289580140489,19.7025482090528,8208702.25942083,0.0,1.0
2006-07-25,40.67,40.74,39.85,40.57,4239700,19.9527548720662,19.987096963068,19.5504618060447,19.9036947420636,8641844.20174477,0.0,1.0
2006-07-26,40.26,40.8,40.11,40.54,4071600,19.7516083390554,20.0165330410696,19.6780181440515,19.8889767030628,8299203.44642878,0.0,1.0
2006-07-27,39.77,40.25,39.4,40.18,5042000,19.5112137020426,19.7467023260552,19.3296912210329,19.7123602350533,10277184.3444577,0.0,1.0
2006-07-28,40.14,40.19,39.612,39.95,3686400,19.6927361830523,19.7172662480536,19.4336986966384,19.5995219360473,7514044.4996844,0.0,1.0
2006-07-31,39.66,40.15,39.6,40.14,5038600,19.4572475590397,19.6976421960526,19.4278114810381,19.6927361830523,10270254.0733805,0.0,1.0
2006-08-01,39.22,39.9,39.12,39.76,3744400,19.2413829870282,19.574991871046,19.1923228570255,19.5063076890423,7632266.77100104,0.0,1.0
2006-08-02,39.66,39.75,39.07,39.15,3357000,19.4572475590397,19.5014016760421,19.1677927920242,19.2070408960263,6842623.53120674,0.0,1.0
2006-08-03,39.84,39.92,39.5,39.66,2728800,19.5455557930444,19.5848038970465,19.3787513510355,19.4572475590397,5562154.03394608,0.0,1.0
2006-08-04,39.64,40.25,39.52,40.11,4553700,19.4474355330392,19.7467023260552,19.388563377036,19.6780181440515,9281875.11887283,0.0,1.0
2006-08-07,39.63,39.68,39.3,39.59,2207400,19.4425295200389,19.4670595850402,19.2806310910303,19.4229054680379,4499376.58110985,0.0,1.0
2006-08-08,39.21,39.9,39.1,39.83,3146600,19.2364769740279,19.574991871046,19.182510831025,19.5406497800442,6413762.05043049,0.0,1.0
2006-08-09,39.2,39.67,39.14,39.57,2514300,19.2315709610276,19.46215357204,19.2021348830261,19.4130934420373,5124935.46157675,0.0,1.0
2006-08-10,39.25,39.88,39.1,39.1,4353600,19.256101026029,19.5651798450455,19.182510831025,19.182510831025,8874008.28283038,0.0,1.0
2006-08-11,39.07,39.4,38.94,39.1,2690100,19.3493152730339,19.5127469095863,19.28493311318,19.3641726945387,5431830.81762461,0.37,1.0
2006-08-14,39.05,39.43,38.82,39.1,2792500,19.3394103253641,19.5276043310911,19.2255034271609,19.3641726945387,5638596.17048313,0.0,1.0
2006-08-15,39.97,40.04,39.28,39.35,4073600,19.7950379181768,19.8297052350212,19.4533172235673,19.4879845404117,8225384.19340378,0.0,1.0
2006-08-16,40.4,40.51,39.99,40.06,3134500,20.0079942930783,20.0624715052625,19.8049428658466,19.8396101826911,6329160.14194429,0.0,1.0
2006-08-17,40.41,40.86,40.35,40.53,2284300,20.0129467669133,20.2358080894847,19.9832319239037,20.0723764529323,4612442.33920666,0.0,1.0
2006-08-18,40.33,40.6,40.11,40.59,2107400,19.9733269762339,20.1070437697768,19.8643725518657,20.1020912959418,4255247.11537195,0.0,1.0
2006-08-21,39.85,40.31,39.84,40.2,2444000,19.7356082321577,19.9634220285641,19.7306557583228,19.9089448163799,4934907.44517844,0.0,1.0
2006-08-22,39.74,40.3,39.72,39.9,3479100,19.6811310199736,19.9584695547291,19.6712260723038,19.7603706013323,7024974.01494284,0.0,1.0
2006-08-23,39.69,39.92,39.5,39.77,2791600,19.656368650799,19.7702755490022,19.5622716479355,19.6959884414784,5636778.89687403,0.0,1.0
2006-08-24,39.45,40.0,39.38,39.9,2639200,19.5375092787609,19.8098953396815,19.5028419619165,19.7603706013323,5329053.89906503,0.0,1.0
2006-08-25,39.25,39.52,39.12,39.46,4217000,19.4384598020625,19.5721765956054,19.3740776422085,19.5424617525958,8514936.45512171,0.0,1.0
2006-08-28,39.47,39.67,39.32,39.39,3004800,19.5474142264307,19.6464637031292,19.4731271189069,19.5077944357514,6067270.8229428,0.0,1.0
2006-08-29,39.6,39.84,39.35,39.41,3413200,19.6117963862847,19.7306557583228,19.4879845404117,19.5176993834212,6891909.20289814,0.0,1.0
2006-08-30,39.93,40.13,39.65,39.66,3311100,19.7752280228371,19.8742774995355,19.6365587554593,19.6415112292942,6685749.60790929,0.0,1.0
2006-08-31,39.97,40.34,39.9608,40.34,3112600,19.7950379181768,19.9782794500688,19.7904816422486,19.9782794500688,6284939.81745597,0.0,1.0
2006-09-01,40.48,40.77,40.0,40.02,3713400,20.0476140837577,20.1912358249704,19.8098953396815,19.8198002873514,7498070.91118069,0.0,1.0
2006-09-05,40.47,40.77,40.25,40.64,2320100,20.0426616099228,20.1912358249704,19.9337071855545,20.1268536651164,4684729.4449912,0.0,1.0
2006-09-06,40.14,40.59,40.07,40.33,4929000,19.8792299733704,20.1020912959418,19.844562656526,19.9733269762339,9952601.79921626,0.0,1.0
2006-09-07,39.66,40.15,39.6001,40.15,3468400,19.6415112292942,19.8841824472053,19.6118459110231,19.8841824472053,7003368.65092345,0.0,1.0
2006-09-08,40.0,40.15,39.73,39.76,2079500,19.8098953396815,19.8841824472053,19.6761785461387,19.6910359676434,4198911.6334896,0.0,1.0
2006-09-11,39.84,40.06,39.5,40.0,2769400,19.7306557583228,19.8396101826911,19.5622716479355,19.8098953396815,5591952.81451603,0.0,1.0
2006-09-12,40.18,40.25,39.74,39.75,4241500,19.8990398687101,19.9337071855545,19.6811310199736,19.6860834938085,8564406.68114744,0.0,1.0
2006-09-13,40.5,40.71,40.1,40.18,3516300,20.0575190314275,20.1615209819609,19.8594200780307,19.8990398687101,7100087.990786,0.0,1.0
2006-09-14,41.43,41.87,40.8,40.83,6221200,20.5180990980751,20.7360079468116,20.2060932464752,20.2209506679799,12561802.8633159,0.0,1.0
2006-09-15,42.25,42.36,41.11,41.83,7555600,20.9242019525386,20.9786791647227,20.3596199353577,20.716198051472,15256213.8677538,0.0,1.0
2006-09-18,42.26,42.491,41.94,42.26,3474400,20.9291544263735,21.0435565719602,20.7706752636561,20.9291544263735,7015483.80831751,0.0,1.0
2006-09-19,42.05,42.42,41.92,42.33,2948600,20.8251524758402,21.0083940077323,20.7607703159862,20.963821743218,5953792.18201847,0.0,1.0
2006-09-20,42.64,42.7,42.05,42.1,3457900,21.1173484321005,21.14706327511,20.8251524758402,20.8499148450148,6982167.12548385,0.0,1.0
2006-09-21,42.24,42.89,42.03,42.59,3809000,20.9192494787037,21.2411602779735,20.8152475281704,21.0925860629259,7691105.75232597,0.0,1.0
2006-09-22,42.32,42.6,42.05,42.36,2771400,20.9588692693831,21.0975385367608,20.8251524758402,20.9786791647227,5595991.20031403,0.0,1.0
2006-09-25,43.01,43.14,42.41,42.47,3782000,21.3005899639926,21.3649721238465,21.0034415338973,21.0331563769069,7636587.54405271,0.0,1.0
2006-09-26,43.21,43.3,42.78,43.0,3131400,21.399639440691,21.4442117052053,21.1866830657894,21.2956374901576,6322900.64395734,0.0,1.0
2006-09-27,43.0,43.19,42.74,43.13,2971800,21.2956374901576,21.3897344930211,21.1668731704497,21.3600196500116,6000637.45727549,0.0,1.0
2006-09-28,43.37,43.49,42.9,43.09,3098700,21.4788790220497,21.5383087080687,21.2461127518084,21.3402097546719,6256873.03615975,0.0,1.0
2006-09-29,42.84,43.36,42.84,43.16,2398200,21.2163979087989,21.4739265482148,21.2163979087989,21.3748770715164,4842428.41040382,0.0,1.0
2006-10-02,42.72,42.94,42.52,42.64,2468900,21.1569682227799,21.2659226471481,21.0579187460815,21.1173484321005,4985185.34836376,0.0,1.0
2006-10-03,42.96,43.2,42.48,42.54,2590800,21.275827594818,21.3946869668561,21.0381088507418,21.0678236937513,5231324.96275298,0.0,1.0
2006-10-04,43.21,43.28,42.733,42.97,3994500,21.399639440691,21.4343067575354,21.1634064387653,21.2807800686529,8065666.03509216,0.0,1.0
2006-10-05,43.42,43.5,43.01,43.08,2765100,21.5036413912243,21.5432611819037,21.3005899639926,21.335257280837,5583270.28505029,0.0,1.0
2006-10-06,44.95,44.959,43.4,43.49,10317600,22.2613698879671,22.2658271144185,21.4937364435545,21.5383087080687,20833224.6548171,0.0,1.0
2006-10-09,45.44,45.66,44.74,44.95,6967400,22.5040411058782,22.6129955302465,22.1573679374338,22.2613698879671,14068524.6045566,0.0,1.0
2006-10-10,44.98,45.4,44.63,45.38,4616200,22.2762273094719,22.4842312105385,22.1028907252497,22.4743262628687,9320998.26040617,0.0,1.0
2006-10-11,44.65,45.14,44.46,44.9,3185200,22.1127956729195,22.3554668908306,22.018698670056,22.2366075187925,6431533.22192404,0.0,1.0
2006-10-12,45.12,45.35,44.6786,44.9,3588000,22.3455619431608,22.4594688413639,22.1269597480874,22.2366075187925,7244864.12164493,0.0,1.0
2006-10-13,45.08,45.3,44.87,45.0,2295600,22.3257520478211,22.4347064721893,22.2217500972878,22.2861322571417,4635259.21896547,0.0,1.0
2006-10-16,45.36,45.45,44.92,44.96,2149500,22.4644213151989,22.5089935797131,22.2465124664624,22.266322361802,4340255.13642022,0.0,1.0
2006-10-17,44.95,45.25,44.82,45.11,3350800,22.2613698879671,22.4099441030147,22.1969877281132,22.3406094693258,6765911.56599997,0.0,1.0
2006-10-18,44.89,45.39,44.77,45.17,2849800,22.2316550449576,22.4792787367036,22.1722253589386,22.3703243123354,5754295.92359636,0.0,1.0
2006-10-19,45.0,45.24,44.79,45.0,2425000,22.2861322571417,22.4049916291798,22.1821303066084,22.2861322571417,4896542.78009727,0.0,1.0
2006-10-20,44.97,45.26,44.61,45.26,3352700,22.271274835637,22.4148965768496,22.0929857775798,22.4148965768496,6769748.03250807,0.0,1.0
2006-10-23,45.45,45.48,44.78,44.8,3759000,22.5089935797131,22.5238510012179,22.1771778327735,22.1870827804433,7590146.10737552,0.0,1.0
2006-10-24,46.0,46.9,45.71,46.26,8893700,22.7813796406338,23.2271022857766,22.6377578994211,22.9101439603417,17958095.8859179,0.0,1.0
2006-10-25,45.63,46.25,45.29,46.0,4142700,22.5981381087417,22.9051914865068,22.4297539983544,22.7813796406338,8364910.42272533,0.0,1.0
2006-10-26,45.73,45.9,45.24,45.83,3443000,22.6476628470909,22.7318549022846,22.4049916291798,22.6971875854401,6952081.15128861,0.0,1.0
2006-10-27,45.55,45.76,45.14,45.73,3224200,22.5585183180623,22.6625202685957,22.3554668908306,22.6476628470909,6510281.74498541,0.0,1.0
2006-10-30,45.85,46.09,45.31,45.56,3579600,22.70709253311,22.825951905148,22.4396589460243,22.5634707918973,7227902.90129325,0.0,1.0
2006-10-31,45.8,46.0,45.36,45.85,3972100,22.6823301639354,22.7813796406338,22.4644213151989,22.70709253311,8020436.11415435,0.0,1.0
2006-11-01,45.6,46.4,45.47,45.96,4755600,22.5832806872369,22.9794785940306,22.518898527383,22.7615697452941,9602473.75052808,0.0,1.0
2006-11-02,45.51,45.71,45.36,45.57,3791500,22.5387084227227,22.6377578994211,22.4644213151989,22.5684232657322,7655769.87659329,0.0,1.0
2006-11-03,45.08,45.9,45.08,45.76,3335000,22.3257520478211,22.7318549022846,22.3257520478211,22.6625202685957,6734008.31819561,0.0,1.0
2006-11-06,45.91,46.06,45.12,45.12,6164300,22.7368073761195,22.8110944836433,22.3455619431608,22.3455619431608,12446910.7873623,0.0,1.0
2006-11-07,45.76,46.2,45.64,45.91,3253100,22.6625202685957,22.8804291173322,22.6030905825766,22.7368073761195,6568636.41976676,0.0,1.0
2006-11-08,46.45,46.55,45.34,45.51,3613600,23.0042409632052,23.0537657015544,22.454516367529,22.5387084227227,7296555.45985957,0.0,1.0
2006-11-09,47.25,47.42,46.45,46.64,6438100,23.4004388699988,23.4846309251925,23.0042409632052,23.0983379660687,12999765.803111,0.0,1.0
2006-11-10,46.93,47.39,46.8,47.25,4885100,23.2419597072814,23.4697735036877,23.1775775474274,23.4004388699988,9863959.23094973,0.0,1.0
2006-11-13,47.48,47.49,46.77,46.77,4670700,23.697587300094,23.7025783673434,23.3432215253875,23.3432215253875,9358118.74819511,0.37,1.0
2006-11-14,47.18,47.48,46.58,47.48,3843600,23.5478552826124,23.697587300094,23.2483912476491,23.697587300094,7700958.14772147,0.0,1.0
2006-11-15,47.35,47.5,46.94,46.94,3137200,23.632703425852,23.7075694345928,23.4280696686271,23.4280696686271,6285629.59231756,0.0,1.0
2006-11-16,47.63,47.79,47.26,47.5,4660600,23.7724533088348,23.8523103848251,23.5877838206075,23.7075694345928,9337882.59529367,0.0,1.0
2006-11-17,47.26,47.63,46.98,47.63,6170800,23.5877838206075,23.7724533088348,23.4480339376246,23.7724533088348,12363688.3489332,0.0,1.0
2006-11-20,47.87,48.26,47.44,47.6,6789600,23.8922389228202,24.0868905455463,23.6776230310965,23.7574801070867,13603503.3405582,0.0,1.0
2006-11-21,48.03,48.03,47.51,47.88,4383000,23.9720959988104,23.9720959988104,23.7125605018422,23.8972299900695,8781688.92742824,0.0,1.0
2006-11-22,48.62,48.87,48.25,48.25,3594600,24.2665689665243,24.3913456477589,24.0818994782969,24.0818994782969,7202066.85341855,0.0,1.0
2006-11-24,48.43,48.58,48.18,48.42,1354200,24.1717386887859,24.2466046975267,24.0469620075512,24.1667476215365,2713247.35238953,0.0,1.0
2006-11-27,48.0,48.57,47.88,48.43,4463600,23.9571227970622,24.2416136302773,23.8972299900695,24.1717386887859,8943177.43474076,0.0,1.0
2006-11-28,48.2,48.36,47.6,47.88,5879000,24.05694414205,24.1368012180402,23.7574801070867,23.8972299900695,11779043.852236,0.0,1.0
2006-11-29,48.15,48.39,47.69,48.2,3986300,24.031988805803,24.1517744197883,23.8023997123312,24.05694414205,7986868.94168543,0.0,1.0
2006-11-30,46.93,48.15,46.55,48.02,9661600,23.4230786013777,24.031988805803,23.2334180459009,23.967104931561,19357783.6507508,0.0,1.0
2006-12-01,46.45,46.87,45.9,46.85,7152000,23.1835073734071,23.3931321978814,22.9089986746907,23.3831500633826,14329600.549616,0.0,1.0
2006-12-04,46.91,47.14,46.5,46.69,3981000,23.4130964668789,23.5278910136148,23.208462709654,23.3032929873924,7976249.97036091,0.0,1.0
2006-12-05,47.01,47.25,46.56,46.76,3795400,23.4630071393728,23.5827927533581,23.2384091131503,23.3382304581381,7604385.6160532,0.0,1.0
2006-12-06,46.64,47.03,46.52,47.03,3786100,23.2783376511454,23.4729892738716,23.2184448441528,23.4729892738716,7585752.32674792,0.0,1.0
2006-12-07,47.05,47.08,46.6,46.6,3527500,23.4829714083703,23.4979446101185,23.2583733821479,23.2583733821479,7067626.66929117,0.0,1.0
2006-12-08,46.9,47.31,46.71,46.98,2618700,23.4081053996295,23.6127391568544,23.3132751218912,23.4480339376246,5246773.62406032,0.0,1.0
2006-12-11,47.42,47.76,47.14,47.3,4032300,23.6676408965977,23.8373371830769,23.5278910136148,23.607748089605,8079033.59846428,0.0,1.0
2006-12-12,47.2,47.42,46.7,47.42,3884000,23.5578374171112,23.6676408965977,23.3082840546418,23.6676408965977,7781902.75932723,0.0,1.0
2006-12-13,47.14,47.52,46.98,47.21,3719900,23.5278910136148,23.7175515690916,23.4480339376246,23.5628284843606,7453115.36416619,0.0,1.0
2006-12-14,48.4,48.43,47.03,47.15,6246000,24.1567654870377,24.1717386887859,23.4729892738716,23.5328820808642,12514357.5269717,0.0,1.0
2006-12-15,48.75,49.29,48.41,48.41,6492300,24.3314528407663,24.6009704722332,24.1617565542871,24.1617565542871,13007839.1566376,0.0,1.0
2006-12-18,48.73,48.83,48.14,48.53,4250800,24.3214707062675,24.3713813787614,24.0269977385536,24.2216493612798,8516815.71816382,0.0,1.0
2006-12-19,49.09,49.14,48.44,48.5,4190000,24.5011491272455,24.5261044634924,24.1767297560353,24.2066761595316,8394998.08485611,0.0,1.0
2006-12-20,49.47,49.68,48.76,48.91,4533600,24.6908096827222,24.7956220949594,24.3364439080157,24.4113099167565,9083427.99940423,0.0,1.0
2006-12-21,48.98,49.62,48.77,49.48,4662900,24.4462473875022,24.765675691463,24.3414349752651,24.6958007499716,9342490.82813261,0.0,1.0
2006-12-22,48.57,49.0,48.29,48.91,2757500,24.2416136302773,24.456229522001,24.1018637472944,24.4113099167565,5524870.45799302,0.0,1.0
2006-12-26,49.15,49.2,48.5,48.5,1947400,24.5310955307418,24.5560508669888,24.2066761595316,24.2066761595316,3901770.70893766,0.0,1.0
2006-12-27,49.19,49.39,48.88,49.39,2268300,24.5510597997394,24.6508811447271,24.3963367150083,24.6508811447271,4544719.36894489,0.0,1.0
2006-12-28,49.03,49.37,48.89,48.99,1746200,24.4712027237492,24.6408990102283,24.4013277822577,24.4512384547516,3498650.51450495,0.0,1.0
2006-12-29,48.71,49.02,48.47,48.97,2286200,24.3114885717687,24.4662116564998,24.1917029577834,24.4412563202528,4580583.44190885,0.0,1.0
2007-01-03,49.04,49.77,47.93,48.65,5793500,24.4761937909985,24.8405417002039,23.9221853263165,24.2815421682724,11607737.8053971,0.0,1.0
2007-01-04,48.7,49.69,48.36,49.01,3968500,24.3064975045194,24.8006131622088,24.1368012180402,24.4612205892504,7951205.22667099,0.0,1.0
2007-01-05,48.05,48.64,47.81,48.1,4068200,23.9820781333091,24.276551101023,23.8622925193238,24.0070334695561,8150962.1023417,0.0,1.0
2007-01-08,48.07,48.2,47.58,47.92,3163800,23.9920602678079,24.05694414205,23.7474979725879,23.9171942590671,6338924.80688969,0.0,1.0
2007-01-09,48.38,49.33,47.75,48.6,3427700,24.1467833525389,24.6209347412308,23.8323461158275,24.2565868320255,6867669.43567097,0.0,1.0
2007-01-10,48.26,48.42,47.88,48.18,2737700,24.0868905455463,24.1667476215365,23.8972299900695,24.0469620075512,5485199.5839882,0.0,1.0
2007-01-11,48.92,49.01,48.34,48.34,2701500,24.4163009840059,24.4612205892504,24.1268190835414,24.1268190835414,5412670.00626224,0.0,1.0
2007-01-12,49.73,49.85,48.67,48.72,5054300,24.8205774312063,24.880470238199,24.2915243027712,24.3164796390181,10126691.8425509,0.0,1.0
2007-01-16,50.51,50.78,49.84,49.89,7933800,25.2098806766586,25.3446394923921,24.8754791709496,24.9004345071965,15895998.9989574,0.0,1.0
2007-01-17,50.72,51.0,50.15,50.25,5741800,25.3146930888957,25.4544429718786,25.0302022556806,25.0801129281745,11504152.7454957,0.0,1.0
2007-01-18,50.4,50.95,50.21,50.89,4287300,25.1549789369153,25.4294876356316,25.0601486591769,25.3995412321353,8589946.36973834,0.0,1.0
2007-01-19,50.84,50.98,50.46,50.64,4326300,25.3745858958884,25.4444608373798,25.1849253404116,25.2747645509006,8668085.97005083,0.0,1.0
2007-01-22,50.1,50.85,49.55,50.8,5017000,25.0052469194337,25.3795769631378,24.7307382207173,25.3546216268908,10051958.3273802,0.0,1.0
2007-01-23,49.67,49.71,48.34,48.84,9911900,24.79063102771,24.8105952967075,24.1268190835414,24.3763724460108,19859279.5983974,0.0,1.0
2007-01-24,50.28,50.43,49.5,49.67,5592400,25.0950861299227,25.1699521386635,24.7057828844704,24.79063102771,11204817.9689139,0.0,1.0
2007-01-25,49.66,50.72,49.51,50.6,4669400,24.7856399604606,25.3146930888957,24.7107739517198,25.2548002819031,9355514.09485135,0.0,1.0
2007-01-26,49.19,49.66,48.61,49.66,6029900,24.5510597997394,24.7856399604606,24.2615778992749,24.7856399604606,12081383.9980606,0.0,1.0
2007-01-29,48.96,49.36,48.7,49.19,4476300,24.4362652530034,24.635907942979,24.3064975045194,24.5510597997394,8968622.89432972,0.0,1.0
2007-01-30,48.38,49.01,48.22,48.96,5794500,24.1467833525389,24.4612205892504,24.0669262765487,24.4362652530034,11609741.3848923,0.0,1.0
2007-01-31,49.56,49.83,48.46,48.54,6201100,24.7357292879667,24.8704881037002,24.186711890534,24.2266404285291,12424396.8076375,0.0,1.0
2007-02-01,50.58,50.91,49.89,49.9,7324400,25.2448181474043,25.4095233666341,24.9004345071965,24.9054255744459,14675017.6545871,0.0,1.0
2007-02-02,50.25,50.78,50.04,50.58,5213600,25.0801129281745,25.3446394923921,24.9753005159373,25.2448181474043,10445862.056135,0.0,1.0
2007-02-05,50.1,50.42,50.01,50.09,4013600,25.0052469194337,25.1649610714141,24.9603273141892,25.0002558521843,8041566.66190417,0.0,1.0
2007-02-06,50.61,50.87,50.0,50.01,4799100,25.2597913491525,25.3895590976365,24.9553362469398,24.9603273141892,9615378.35537779,0.0,1.0
2007-02-07,51.01,51.38,50.36,50.75,5325400,25.459434039128,25.6441035273553,25.1350146679178,25.3296662906439,10669862.2436975,0.0,1.0
2007-02-08,51.14,51.37,50.65,50.81,4157000,25.52431791337,25.6391124601059,25.27975561815,25.3596126941402,8328879.96151477,0.0,1.0
2007-02-09,51.07,51.65,50.95,51.1,3687400,25.4893804426243,25.7788623430888,25.4294876356316,25.5043536443725,7387999.03057242,0.0,1.0
2007-02-12,51.1,51.5,50.88,51.1,5504900,25.5043536443725,25.703996334348,25.3945501648859,25.5043536443725,11029504.7630846,0.0,1.0
2007-02-13,51.33,51.42,50.73,50.94,4929800,25.8038176793357,25.8490610767864,25.502195029665,25.6077629570497,9806557.97311131,0.37,1.0
2007-02-14,51.79,51.89,51.33,51.4,4091700,26.03506171075,26.0853321523618,25.8038176793357,25.839006988464,8139375.4835043,0.0,1.0
2007-02-15,51.77,52.17,51.61,51.9,3862300,26.0250076224277,26.2260893888748,25.9445749158488,26.090359196523,7683043.70553525,0.0,1.0
2007-02-16,52.47,52.48,51.82,51.98,5340900,26.3769007137102,26.3819277578714,26.0501428432335,26.1305755498124,10624334.7556879,0.0,1.0
2007-02-20,52.63,52.75,52.0,52.12,5678600,26.4573334202891,26.5176579502233,26.1406296381348,26.2009541680689,11296101.2832386,0.0,1.0
2007-02-21,53.01,53.05,52.33,52.5,4846500,26.6483610984139,26.6684692750587,26.3065220954537,26.3919818461938,9640854.23682177,0.0,1.0
2007-02-22,52.64,53.18,52.36,53.0,3544100,26.4623604644503,26.733820849154,26.3216032279373,26.6433340542528,7050067.36835241,0.0,1.0
2007-02-23,52.99,53.11,51.77,52.27,5195300,26.6383070100916,26.6986315400257,26.0250076224277,26.2763598304866,10334701.3342742,0.0,1.0
2007-02-26,53.14,53.67,53.01,53.4,5690300,26.7137126725093,26.9801460130518,26.6483610984139,26.8444158207,11319375.3974594,0.0,1.0
2007-02-27,51.299999,52.869999,48.629997,52.699997,9723400,25.7887360441478,26.577981977453,24.446514247704,26.4925212213041,19342181.3858068,0.0,1.0
2007-02-28,50.73,51.35,50.13,51.13,6872600,25.502195029665,25.8138717676581,25.2005723799942,25.7032767961121,13671254.4780731,0.0,1.0
2007-03-01,50.87,51.37,49.95,50.5,6145100,25.5725736479215,25.8239258559805,25.1100855850929,25.3865730139578,12224081.9912707,0.0,1.0
2007-03-02,50.09,50.95,49.83,50.79,5281500,25.1804642033495,25.6127900012109,25.0497610551588,25.532357294632,10506173.8681056,0.0,1.0
2007-03-05,49.86,50.56,49.58,49.92,4903200,25.0648421876423,25.4167352789249,24.9240849511293,25.0950044526094,9753644.17496842,0.0,1.0
2007-03-06,50.82,51.35,50.005,50.01,7009000,25.5474384271156,25.8138717676581,25.1377343279794,25.14024785006,13942586.8865952,0.0,1.0
2007-03-07,50.44,50.99,50.21,50.65,4043300,25.3564107489907,25.6328981778556,25.2407887332836,25.4619786763755,8043096.24177065,0.0,1.0
2007-03-08,50.82,51.19,50.5,50.5,3991800,25.5474384271156,25.7334390610792,25.3865730139578,25.3865730139578,7940650.35438874,0.0,1.0
2007-03-09,51.14,51.53,50.9,51.25,2480100,25.7083038402733,25.9043585625593,25.587654780405,25.7636013260463,4933515.4426373,0.0,1.0
2007-03-12,51.53,51.74,50.31,50.54,3387100,25.9043585625593,26.0099264899441,25.2910591748954,25.4066811906025,6737756.60487754,0.0,1.0
2007-03-13,50.34,51.52,50.29,51.3,5634300,25.3061403073789,25.8993315183982,25.281005086573,25.7887365468522,11207977.9276849,0.0,1.0
2007-03-14,50.01,50.93,49.11,50.27,7084900,25.14024785006,25.6027359128885,24.6878138755538,25.2709509982507,14093570.2429503,0.0,1.0
2007-03-15,50.43,51.4,50.27,50.6,4345200,25.3513837048296,25.839006988464,25.2709509982507,25.4368434555696,8643647.95828697,0.0,1.0
2007-03-16,49.96,50.47,49.51,50.44,7177300,25.1151126292541,25.3714918814743,24.888895642001,25.3564107489907,14277376.0680782,0.0,1.0
2007-03-19,50.86,50.91,50.1,50.1,5142100,25.5675466037603,25.5926818245662,25.1854912475106,25.1854912475106,10228873.7379885,0.0,1.0
2007-03-20,51.14,51.14,50.68,51.0,2751400,25.7083038402733,25.7083038402733,25.4770598088591,25.6379252220168,5473196.39888402,0.0,1.0
2007-03-21,51.3,51.41,50.68,51.0,6455100,25.7887365468522,25.8440340326252,25.4770598088591,25.6379252220168,12840746.5560937,0.0,1.0
2007-03-22,51.35,51.51,51.0,51.45,4744700,25.8138717676581,25.894304474237,25.6379252220168,25.8641422092699,9438349.550696,0.0,1.0
2007-03-23,51.03,51.53,50.62,51.06,4410000,25.6530063545003,25.9043585625593,25.446897543892,25.6680874869839,8772550.74474033,0.0,1.0
2007-03-26,51.36,51.44,50.28,51.03,4544300,25.8188988118193,25.8591151651087,25.2759780424119,25.6530063545003,9039705.74814589,0.0,1.0
2007-03-27,49.81,51.3,49.73,51.3,10067000,25.0397069668364,25.7887365468522,24.999490613547,25.7887365468522,20025684.4324945,0.0,1.0
2007-03-28,49.29,49.81,48.94,49.46,6136900,24.7783006704551,25.0397069668364,24.6023541248138,24.8637604211951,12207770.2189108,0.0,1.0
2007-03-29,49.38,50.15,48.83,49.9,5375600,24.8235440679057,25.2106264683165,24.5470566390408,25.084950364287,10693361.4021374,0.0,1.0
2007-03-30,49.43,49.84,48.67,49.38,7872700,24.8486792887116,25.05478809932,24.4666239324619,24.8235440679057,15660693.9338134,0.0,1.0
2007-04-02,49.06,49.68,48.99,49.47,4924500,24.6626786547479,24.9743553927411,24.6274893456197,24.8687874653563,9796014.99829336,0.0,1.0
2007-04-03,49.89,50.04,49.1,49.16,3771100,25.0799233201259,25.1553289825436,24.6827868313927,24.7129490963597,7501624.96904538,0.0,1.0
2007-04-04,49.56,50.1,49.49,50.02,3762100,24.9140308628069,25.1854912475106,24.8788415536787,25.1452748942212,7483721.80426022,0.0,1.0
2007-04-05,49.32,49.55,48.71,49.47,3686600,24.7933818029386,24.9090038186457,24.4867321091066,24.8687874653563,7333534.14411783,0.0,1.0
2007-04-09,49.68,49.98,49.57,49.71,3514500,24.9743553927411,25.1251667175765,24.9190579069681,24.9894365252246,6991185.84861447,0.0,1.0
2007-04-10,49.17,49.69,48.87,49.49,6452100,24.7179761405209,24.9793824369023,24.5671648156855,24.8788415536787,12834778.8344986,0.0,1.0
2007-04-11,48.66,49.44,48.44,49.18,4911800,24.4615968883007,24.8537063328728,24.3510019167548,24.7230031846821,9770751.64354094,0.0,1.0
2007-04-12,49.4,49.46,48.49,48.73,3741400,24.833598156228,24.8637604211951,24.3761371375607,24.496786197429,7442544.5252543,0.0,1.0
2007-04-13,49.31,50.0,48.87,49.4,3906200,24.7883547587774,25.1352208058988,24.5671648156855,24.833598156228,7770371.36487634,0.0,1.0
2007-04-16,50.3,50.41,49.37,49.55,4629200,25.2860321307342,25.3413296165072,24.8185170237445,24.9090038186457,9208592.26928614,0.0,1.0
2007-04-17,49.85,50.23,49.71,50.22,3416000,25.0598151434811,25.250842821606,24.9894365252246,25.2458157774448,6795245.6562433,0.0,1.0
2007-04-18,49.29,49.79,49.22,49.78,3934700,24.7783006704551,25.0296528785141,24.7431113613268,25.0246258343529,7827064.7200294,0.0,1.0
2007-04-19,48.76,49.66,48.56,49.66,5383600,24.5118673299125,24.9643013044187,24.4113264466889,24.9643013044187,10709275.3263909,0.0,1.0
2007-04-20,49.28,49.47,48.76,48.86,7477900,24.7732736262939,24.8687874653563,24.5118673299125,24.5621377715243,14875341.7719033,0.0,1.0
2007-04-23,49.19,49.45,48.75,49.1,4082800,24.7280302288433,24.8587333770339,24.5068402857514,24.6827868313927,8121671.24277227,0.0,1.0
2007-04-24,49.86,50.4,49.71,49.9,7057900,25.0648421876423,25.336302572346,24.9894365252246,25.084950364287,14039860.7485947,0.0,1.0
2007-04-25,49.97,50.39,49.64,50.15,4347000,25.1201396734153,25.3312755281848,24.9542472160964,25.2106264683165,8647228.59124402,0.0,1.0
2007-04-26,49.58,50.38,49.2,49.79,6012900,24.9240849511293,25.3262484840237,24.7330572730045,25.0296528785141,11961104.3929816,0.0,1.0
2007-04-27,49.69,49.93,49.15,49.55,4030300,24.9793824369023,25.1000314967706,24.7079220521986,24.9090038186457,8017236.11485869,0.0,1.0
2007-04-30,49.17,49.65,49.13,49.48,4062000,24.7179761405209,24.9592742602575,24.6978679638762,24.8738145095175,8080295.03971319,0.0,1.0
2007-05-01,49.36,49.6,48.8,49.4,5194000,24.8134899795833,24.9341390394516,24.5319755065573,24.833598156228,10332115.321583,0.0,1.0
2007-05-02,50.54,50.94,49.47,49.74,7088900,25.4066811906025,25.6077629570497,24.8687874653563,25.0045176577082,14101527.205077,0.0,1.0
2007-05-03,50.88,51.04,50.25,50.55,5162000,25.5776006920827,25.6580333986615,25.2608969099283,25.4117082347637,10268459.624569,0.0,1.0
2007-05-04,51.24,51.29,50.604,50.83,4854100,25.7585742818851,25.783709502691,25.4388542732341,25.5524654712768,9655972.46486258,0.0,1.0
2007-05-07,51.63,51.9,51.18,51.25,4349400,25.9546290041711,26.090359196523,25.728412016918,25.7636013260463,8652002.76852008,0.0,1.0
2007-05-08,51.56,51.56,51.03,51.25,3158100,25.9194396950429,25.9194396950429,25.6530063545003,25.7636013260463,6282220.52312117,0.0,1.0
2007-05-09,51.61,51.8,51.15,51.56,3739200,25.9445749158488,26.0400887549112,25.7133308844345,25.9194396950429,7438168.19608457,0.0,1.0
2007-05-10,50.24,51.61,50.15,51.3,7209300,25.2558698657671,25.9445749158488,25.2106264683165,25.7887365468522,14341031.7650922,0.0,1.0
2007-05-11,50.42,50.89,50.21,50.56,4695500,25.532357294632,25.7703622118966,25.4260146720245,25.6032523763704,9272434.4747351,0.37,1.0
2007-05-14,50.46,50.63,50.05,50.5,4706200,25.5526130322716,25.6386999172396,25.3449917214663,25.5728687699111,9293564.29027755,0.0,1.0
2007-05-15,50.9,51.25,50.27,50.65,4595400,25.7754261463064,25.9526638506523,25.4563982784838,25.6488277860593,9074762.08821163,0.0,1.0
2007-05-16,51.5,51.5,50.6,50.84,5327500,26.0792622108994,26.0792622108994,25.6235081140099,25.7450425398471,10520475.9161221,0.0,1.0
2007-05-17,51.91,52.12,51.42,51.5,5365300,26.2868835217047,26.3932261443122,26.0387507356204,26.0792622108994,10595121.4327113,0.0,1.0
2007-05-18,52.38,52.5,52.1,52.17,5545000,26.5248884389692,26.5856556518878,26.3830982754924,26.4185458163616,10949983.8488779,0.0,1.0
2007-05-21,52.07,52.38,51.84,52.38,3731000,26.3679064722628,26.5248884389692,26.2514359808355,26.5248884389692,7367788.95223866,0.0,1.0
2007-05-22,52.04,52.1,51.55,51.95,3173900,26.3527146690331,26.3830982754924,26.1045818829488,26.3071392593442,6267656.21964897,0.0,1.0
2007-05-23,52.11,52.5,51.65,52.04,4220700,26.3881622099023,26.5856556518878,26.1552212270477,26.3527146690331,8334823.59440196,0.0,1.0
2007-05-24,51.34,52.39,51.26,51.85,4599000,25.9982392603413,26.5299523733791,25.9577277850622,26.2564999152454,9081871.18502964,0.0,1.0
2007-05-25,51.46,51.79,51.15,51.59,3050900,26.0590064732599,26.2261163087861,25.9020245065535,26.1248376205884,6024762.07836637,0.0,1.0
2007-05-29,51.25,51.78,51.02,51.55,3514900,25.9526638506523,26.2210523743762,25.836193359225,26.1045818829488,6941045.66824543,0.0,1.0
2007-05-30,51.72,51.76,50.75,50.85,5573400,26.1906687679169,26.2109245055564,25.6994671301582,25.750106474257,11006066.7237756,0.0,1.0
2007-05-31,52.32,52.45,51.72,51.75,4701000,26.4945048325099,26.5603359798384,26.1906687679169,26.2058605711465,9283295.59487373,0.0,1.0
2007-06-01,53.1,53.23,52.32,52.5,6709700,26.8894917164808,26.9553228638093,26.4945048325099,26.5856556518878,13249974.1444212,0.0,1.0
2007-06-04,53.19,53.25,52.65,52.74,4243000,26.9350671261697,26.965450732629,26.661614668036,26.707190077725,8378860.49969141,0.0,1.0
2007-06-05,52.24,52.48,51.9,52.37,6271800,26.4539933572308,26.575527783068,26.2818195872948,26.5198245045593,12385231.5064729,0.0,1.0
2007-06-06,50.98,52.24,50.88,52.24,5971500,25.8159376215855,26.4539933572308,25.7652982774867,26.4539933572308,11792214.3469025,0.0,1.0
2007-06-07,50.37,51.28,50.17,50.9,6690700,25.5070376225826,25.967855653882,25.4057589343849,25.7754261463064,13212453.911215,0.0,1.0
2007-06-08,51.13,51.18,50.21,50.21,7024700,25.8918966377338,25.9172163097832,25.4260146720245,25.4260146720245,13872020.1159986,0.0,1.0
2007-06-11,50.73,51.21,50.59,51.13,3838200,25.6893392613384,25.9324081130128,25.6184441796001,25.8918966377338,7579482.05748658,0.0,1.0
2007-06-12,50.11,50.89,50.11,50.73,3516200,25.3753753279256,25.7703622118966,25.3753753279256,25.6893392613384,6943612.84209639,0.0,1.0
2007-06-13,50.92,50.95,50.34,50.55,4161300,25.7855540151262,25.8007458183558,25.491845819353,25.5981884419605,8217523.49690451,0.0,1.0
2007-06-14,50.5,51.07,50.3,50.84,4014100,25.5728687699111,25.8615130312745,25.4715900817134,25.7450425398471,7926840.42701185,0.0,1.0
2007-06-15,51.47,51.96,50.85,51.1,7071600,26.0640704076698,26.3122031937541,25.750106474257,25.8767048345041,13964635.8495446,0.0,1.0
2007-06-18,51.75,52.3,51.38,52.3,3301700,26.2058605711465,26.4843769636901,26.0184949979808,26.4843769636901,6520029.15668893,0.0,1.0
2007-06-19,52.21,52.22,51.51,51.7,4937300,26.4388015540012,26.443865488411,26.0843261453093,26.1805408990971,9749928.81101256,0.0,1.0
2007-06-20,52.16,52.75,52.1,52.21,6110500,26.4134818819517,26.7122540121349,26.3830982754924,26.4388015540012,12066704.474043,0.0,1.0
2007-06-21,52.25,52.34,51.5,52.14,4020700,26.4590572916407,26.5046327013296,26.0792622108994,26.403354013132,7939873.77117823,0.0,1.0
2007-06-22,52.3,52.74,52.0,52.25,7224200,26.4843769636901,26.707190077725,26.3324589313936,26.4590572916407,14265982.5646643,0.0,1.0
2007-06-25,51.45,52.49,51.23,52.31,4160400,26.05394253885,26.5805917174779,25.9425359818326,26.4894408981,8215746.22270001,0.0,1.0
2007-06-26,50.63,51.8,50.32,51.04,6933500,25.6386999172396,26.2311802431959,25.4817179505332,25.8463212280448,13691922.9966086,0.0,1.0
2007-06-27,51.18,51.23,50.12,50.22,4298200,25.9172163097832,25.9425359818326,25.3804392623355,25.4310786064344,8487866.65090114,0.0,1.0
2007-06-28,50.93,51.38,50.68,51.2,3704200,25.7906179495361,26.0184949979808,25.664019589289,25.9273441786029,7314865.67592667,0.0,1.0
2007-06-29,50.84,51.8,50.45,51.0,5412300,25.7450425398471,26.2311802431959,25.5475490978617,25.8260654904053,10687934.6411689,0.0,1.0
2007-07-02,51.8,51.89,50.93,50.93,4698500,26.2311802431959,26.2767556528849,25.7906179495361,25.7906179495361,9278358.72208346,0.0,1.0
2007-07-03,52.13,52.24,51.7,51.8,3157400,26.3982900787221,26.4539933572308,26.1805408990971,26.2311802431959,6235072.859233,0.0,1.0
2007-07-05,52.06,52.405,51.8,52.1,2829000,26.3628425378529,26.5375482749939,26.2311802431959,26.3830982754924,5586565.24949964,0.0,1.0
2007-07-06,51.97,52.28,51.81,52.06,3916600,26.317267128164,26.4742490948703,26.2362441776058,26.3628425378529,7734302.38819026,0.0,1.0
2007-07-09,52.05,52.1,51.55,51.99,4477400,26.357778603443,26.3830982754924,26.1045818829488,26.3273949969837,8841741.69250962,0.0,1.0
2007-07-10,51.21,53.9,51.21,52.66,4302900,25.9324081130128,27.2946064692714,25.9324081130128,26.6666786024459,8497147.97174692,0.0,1.0
2007-07-11,51.18,51.57,50.96,51.5,4553200,25.9172163097832,26.1147097517686,25.8058097527657,26.0792622108994,8991427.6755114,0.0,1.0
2007-07-12,51.5,51.77,51.01,51.25,6575900,26.0792622108994,26.2159884399663,25.8311294248151,25.9526638506523,12985752.7126846,0.0,1.0
2007-07-13,51.55,51.72,51.16,51.28,4470800,26.1045818829488,26.1906687679169,25.9070884409634,25.967855653882,8828708.34834325,0.0,1.0
2007-07-16,52.0,52.38,51.3,51.8,5338900,26.3324589313936,26.5248884389692,25.9779835227018,26.2311802431959,10542988.0560458,0.0,1.0
2007-07-17,53.3,53.4,52.3,52.33,6819500,26.9907704046784,27.0414097487773,26.4843769636901,26.4995687669198,13466801.5973711,0.0,1.0
2007-07-18,53.35,53.43,52.62,52.85,5929400,27.0160900767279,27.0566015520069,26.6464228648064,26.7628933562337,11709077.4091139,0.0,1.0
2007-07-19,53.14,53.35,52.83,53.27,3891400,26.9097474541203,27.0160900767279,26.7527654874139,26.9755786014488,7684538.71046409,0.0,1.0
2007-07-20,52.62,53.41,52.45,52.5,5556100,26.6464228648064,27.0464736831872,26.5603359798384,26.5856556518878,10971903.5640668,0.0,1.0
2007-07-23,53.26,53.48,52.65,52.7,5808600,26.9705146670389,27.0819212240563,26.661614668036,26.6869343400854,11470527.7158868,0.0,1.0
2007-07-24,49.9,51.68,49.69,51.68,12422200,25.2690327053181,26.1704130302773,25.1626900827105,26.1704130302773,24530728.470249,0.0,1.0
2007-07-25,49.19,50.22,47.83,50.1,11286700,24.9094933622164,25.4310786064344,24.2207982824722,25.3703113935158,22288400.8488963,0.0,1.0
2007-07-26,47.75,49.18,47.13,48.8,11048000,24.1802868071932,24.9044294278065,23.8663228737804,24.7119999202309,21817028.2348787,0.0,1.0
2007-07-27,46.82,48.01,46.46,48.01,9005600,23.709340907074,24.3119491018501,23.5270392683182,24.3119491018501,17783800.6401181,0.0,1.0
2007-07-30,47.05,47.44,46.68,47.39,6937000,23.8258113985013,24.0233048404868,23.6384458253356,23.9979851684374,13698834.618515,0.0,1.0
2007-07-31,46.73,48.05,46.73,48.01,6295200,23.6637654973851,24.3322048394897,23.6637654973851,24.3119491018501,12431440.6357901,0.0,1.0
2007-08-01,47.33,47.46,46.15,46.65,7999300,23.9676015619781,24.0334327093065,23.3700573016118,23.623254022106,15796610.6045678,0.0,1.0
2007-08-02,47.14,47.65,46.74,47.35,5962000,23.8713868081903,24.1296474630943,23.6688294317949,23.9777294307978,11773454.2302993,0.0,1.0
2007-08-03,46.35,47.26,46.25,47.09,6326400,23.4713359898095,23.9321540211089,23.4206966457107,23.8460671361409,12493052.808213,0.0,1.0
2007-08-06,47.64,47.84,45.75,46.56,7355200,24.1245835286845,24.2258622168821,23.1674999252165,23.577678612417,14524674.6988758,0.0,1.0
2007-08-07,47.4,47.606,46.92,47.23,8027900,24.0030491028472,24.1073661516908,23.7599802511728,23.9169622178792,15853088.4292889,0.0,1.0
2007-08-08,49.43,49.75,47.31,47.92,8676300,25.0310277880536,25.1930736891698,23.9574736931583,24.2663736921612,17133515.7561802,0.0,1.0
2007-08-09,49.06,49.98,47.28,48.29,9801100,24.8436622148879,25.3095441805972,23.9422818899286,24.4537392653269,19354713.5619904,0.0,1.0
2007-08-10,48.59,49.29,48.0,48.83,9276900,24.6056572976234,24.9601327063152,24.3068851674402,24.7271917234606,18319550.075321,0.0,1.0
2007-08-13,47.95,49.66,47.62,49.66,6688200,24.4689310685565,25.3415457114602,24.3005317515049,25.3415457114602,13106383.3193805,0.37,1.0
2007-08-14,47.16,48.38,47.1,47.75,5818600,24.0657933095542,24.6883604816843,24.0351752519085,24.366870876404,11402290.8977225,0.0,1.0
2007-08-15,46.92,48.41,46.86,47.08,7695800,23.9433210789713,24.7036695105072,23.9127030213255,24.0249692326932,15080904.3912096,0.0,1.0
2007-08-16,48.0,48.2,46.2,46.25,10078000,24.4944461165946,24.5965063087471,23.5759043872223,23.6014194352605,19749129.9740912,0.0,1.0
2007-08-17,47.31,49.13,47.04,49.0,8929600,24.1423384536686,25.0710862022561,24.0045571942627,25.004747077357,17498693.2939715,0.0,1.0
2007-08-20,47.74,48.07,46.8,47.4,6228400,24.3617678667964,24.530167183848,23.8820849636798,24.1882655401372,12205346.4110567,0.0,1.0
2007-08-21,47.75,48.19,47.44,47.63,4412200,24.366870876404,24.5914032991395,24.2086775785677,24.3056347611126,8646270.21945675,0.0,1.0
2007-08-22,48.92,49.02,47.91,48.1,7789500,24.963923000496,25.0149530965723,24.448519030126,24.5454762126709,15264521.5254201,0.0,1.0
2007-08-23,48.94,49.77,48.41,49.16,5027200,24.9741290197113,25.3976788171441,24.7036695105072,25.086395231079,9851441.37782804,0.0,1.0
2007-08-24,49.08,49.17,48.44,49.02,3791400,25.045571154218,25.0914982406866,24.7189785393301,25.0149530965723,7429733.21926665,0.0,1.0
2007-08-27,48.83,49.18,48.5,48.79,2929500,24.9179959140274,25.0966012502943,24.7495965969758,24.8975838755969,5740729.932437,0.0,1.0
2007-08-28,48.12,48.89,48.02,48.89,5473900,24.5556822318861,24.9486139716732,24.5046521358099,24.9486139716732,10726807.1606646,0.0,1.0
2007-08-29,48.7,49.37,47.99,48.4,4729500,24.8516567891283,25.1935584328391,24.489343106987,24.6985665008996,9268060.15206035,0.0,1.0
2007-08-30,48.44,49.13,47.94,48.47,3999700,24.7189785393301,25.0710862022561,24.4638280589489,24.734287568153,7837923.71079305,0.0,1.0
2007-08-31,48.75,49.04,48.39,48.75,4781900,24.8771718371664,25.0251591157875,24.693463491292,24.8771718371664,9370744.65400939,0.0,1.0
2007-09-04,49.0,49.18,48.36,48.75,4106200,25.004747077357,25.0966012502943,24.6781544624691,24.8771718371664,8046624.08212078,0.0,1.0
2007-09-05,48.4,48.88,48.21,48.65,4903000,24.6985665008996,24.9435109620655,24.6016093183547,24.8261417410902,9608055.59267404,0.0,1.0
2007-09-06,48.42,48.72,48.01,48.01,3795300,24.7087725201148,24.8618628083436,24.4995491262023,24.4995491262023,7437375.76807584,0.0,1.0
2007-09-07,47.5,48.12,46.56,47.56,5719900,24.2392956362134,24.5556822318861,23.7596127330968,24.2699136938592,11208875.6240131,0.0,1.0
2007-09-10,47.29,47.89,47.11,47.74,4077500,24.1321324344533,24.4383130109108,24.0402782615161,24.3617678667964,7990382.76139679,0.0,1.0
2007-09-11,47.57,47.97,47.11,47.51,3705200,24.2750167034668,24.4791370877718,24.0402782615161,24.2443986458211,7260813.29430468,0.0,1.0
2007-09-12,47.66,48.17,47.3,47.5,3232900,24.3209437899354,24.5811972799242,24.137235444061,24.2392956362134,6335281.03723352,0.0,1.0
2007-09-13,47.89,48.22,47.7,48.12,2952100,24.4383130109108,24.6067123279624,24.3413558283659,24.5556822318861,5785017.52297226,0.0,1.0
2007-09-14,48.04,48.39,47.6,47.68,3666900,24.5148581550251,24.693463491292,24.2903257322897,24.3311498091507,7185759.5457427,0.0,1.0
2007-09-17,47.78,48.35,47.59,47.67,4113000,24.3821799052269,24.6730514528615,24.2852227226821,24.3260467995431,8059949.55183935,0.0,1.0
2007-09-18,49.3,49.35,47.8,47.86,5465900,25.1578373655857,25.1833524136239,24.3923859244422,24.4230039820879,10711130.1374663,0.0,1.0
2007-09-19,49.88,50.3,49.38,49.5,4553400,25.4538119228279,25.6681383263481,25.1986614424467,25.2598975577382,8922969.6789072,0.0,1.0
2007-09-20,49.9,50.65,49.41,49.86,3326600,25.4640179420432,25.846743662615,25.2139704712696,25.4436059036127,6518898.1714439,0.0,1.0
2007-09-21,49.69,50.58,49.13,50.58,6827300,25.3568547402831,25.8110225953616,25.0710862022561,25.8110225953616,13378967.5602414,0.0,1.0
2007-09-24,49.61,50.26,49.38,49.71,5094200,25.3160306634221,25.6477262879176,25.1986614424467,25.3670607594983,9982736.44711402,0.0,1.0
2007-09-25,49.41,49.64,49.2,49.46,3608800,25.2139704712696,25.331339692245,25.1068072695095,25.2394855193077,7071905.16476485,0.0,1.0
2007-09-26,49.86,50.1,49.31,49.41,4333600,25.4436059036127,25.5660781341957,25.1629403751934,25.2139704712696,8492243.46653318,0.0,1.0
2007-09-27,50.0,50.46,49.78,49.86,3407500,25.5150480381194,25.7497864800701,25.4027818267517,25.4436059036127,6677432.06853698,0.0,1.0
2007-09-28,49.56,50.27,49.19,50.0,4489400,25.290515615384,25.6528292975253,25.1017042599019,25.5150480381194,8797553.49332057,0.0,1.0
2007-10-01,50.22,50.42,49.5,49.81,5278200,25.6273142494871,25.7293744416396,25.2598975577382,25.4180908555746,10343307.9806755,0.0,1.0
2007-10-02,50.0,50.35,49.71,50.12,3883400,25.5150480381194,25.6936533743863,25.3670607594983,25.5762841534109,7610018.9860474,0.0,1.0
2007-10-03,49.38,49.99,49.29,49.83,3303500,25.1986614424467,25.5099450285118,25.1527343559781,25.4282968747898,6473630.76695875,0.0,1.0
2007-10-04,49.63,49.86,49.3,49.5,2210200,25.3262366826373,25.4436059036127,25.1578373655857,25.2598975577382,4331169.58411752,0.0,1.0
2007-10-05,49.55,50.0,49.24,49.88,3682900,25.2854126057763,25.5150480381194,25.12721930794,25.4538119228279,7217113.59213936,0.0,1.0
2007-10-08,49.0,49.52,48.84,49.42,2509500,25.004747077357,25.2701035769535,24.923098923635,25.2190734808772,4917686.21452489,0.0,1.0
2007-10-09,49.48,49.55,48.869,49.0,2803400,25.249691538523,25.2854126057763,24.9378976514972,25.004747077357,5493620.85427338,0.0,1.0
2007-10-10,49.01,49.44,48.76,48.9,2554000,25.0098500869646,25.2292795000925,24.8822748467741,24.9537169812808,5004889.65606558,0.0,1.0
2007-10-11,48.8,49.81,48.51,49.35,5381800,24.9026868852045,25.4180908555746,24.7546996065835,25.1833524136239,10546325.4310939,0.0,1.0
2007-10-12,49.06,49.25,48.5,49.04,4372800,25.0353651350028,25.1323223175476,24.7495965969758,25.0251591157875,8569060.88020498,0.0,1.0
2007-10-15,49.37,49.83,48.93,49.08,5132300,25.1935584328391,25.4282968747898,24.9690260101037,25.045571154218,10057398.2700961,0.0,1.0
2007-10-16,48.59,49.46,48.31,49.11,4107500,24.7955236834444,25.2394855193077,24.652639414431,25.0608801830409,8049171.59839051,0.0,1.0
2007-10-17,48.31,49.15,47.75,48.85,5585300,24.652639414431,25.0812922214714,24.366870876404,24.9282019332427,10945109.7087013,0.0,1.0
2007-10-18,48.15,48.82,47.82,48.27,4889800,24.570991260709,24.9128929044198,24.4025919436574,24.6322273760005,9582188.5043968,0.0,1.0
2007-10-19,46.87,48.25,46.84,48.16,7501600,23.9178060309331,24.6220213567852,23.9024970021103,24.5760942703166,14700344.6530703,0.0,1.0
2007-10-22,46.57,46.8,45.66,45.98,7514800,23.7647157427044,23.8820849636798,23.3003418684106,23.4636381758546,14726211.7413475,0.0,1.0
2007-10-23,46.81,48.0,46.29,47.81,8615600,23.8871879732874,24.4944461165946,23.621831473691,24.3974889340498,16883370.1334372,0.0,1.0
2007-10-24,47.54,47.64,46.84,47.01,11231400,24.2597076746439,24.3107377707202,23.9024970021103,23.9892481654399,22009364.7937098,0.0,1.0
2007-10-25,48.34,48.51,47.24,47.99,5672200,24.6679484432538,24.7546996065835,24.1066173864152,24.489343106987,11115401.3731931,0.0,1.0
2007-10-26,48.37,48.95,47.97,48.47,4771900,24.6832574720767,24.9792320293189,24.4791370877718,24.734287568153,9351148.37501148,0.0,1.0
2007-10-29,49.01,49.09,48.44,48.6,4649000,25.0098500869646,25.0506741638256,24.7189785393301,24.8006266930521,9110310.10612721,0.0,1.0
2007-10-30,48.23,49.41,48.21,49.41,4027700,24.61181533757,25.2139704712696,24.6016093183547,25.2139704712696,7892793.29198719,0.0,1.0
2007-10-31,49.51,49.61,48.04,48.49,5565700,25.2650005673458,25.3160306634221,24.5148581550251,24.7444935873682,10906701.0018654,0.0,1.0
2007-11-01,47.94,49.37,47.85,49.13,7370300,24.4638280589489,25.1935584328391,24.4179009724803,25.0710862022561,14443045.5098277,0.0,1.0
2007-11-02,47.96,48.39,47.04,48.16,5249400,24.4740340781641,24.693463491292,24.0045571942627,24.5760942703166,10286870.6971616,0.0,1.0
2007-11-05,47.69,47.93,47.23,47.81,4685600,24.3362528187583,24.4587250493413,24.1015143768076,24.3974889340498,9182032.48725953,0.0,1.0
2007-11-06,48.38,48.43,47.39,47.73,5719500,24.6883604816843,24.7138755297225,24.1831625305296,24.3566648571888,11208091.7728532,0.0,1.0
2007-11-07,47.15,48.33,46.97,48.26,6693000,24.0606902999466,24.6628454336462,23.9688361270094,24.6271243663929,13115789.5332995,0.0,1.0
2007-11-08,47.54,48.4,46.8,47.19,9707200,24.2597076746439,24.6985665008996,23.8820849636798,24.0811023383771,19022499.9488488,0.0,1.0
2007-11-09,46.79,47.46,46.42,47.02,6073500,23.8769819540721,24.2188835977829,23.6881705985901,23.9943511750475,11901800.0493791,0.0,1.0
2007-11-12,46.81,48.9,46.39,46.8,7935700,23.8871879732874,24.9537169812808,23.6728615697672,23.8820849636798,15551019.1243694,0.0,1.0
2007-11-13,46.1,47.11,45.47,47.11,8372500,23.7340976850587,24.2540855085274,23.4097488446772,24.2540855085274,16262351.9596863,0.41,1.0
2007-11-14,45.91,46.68,45.77,46.47,8642700,23.6362781935151,24.0327045539813,23.5642006734303,23.9245882738542,16787175.7876358,0.0,1.0
2007-11-15,45.37,46.31,45.04,45.82,6787400,23.3582649017595,23.8422139651858,23.1883678901311,23.5899426448891,13183527.9416154,0.0,1.0
2007-11-16,45.31,45.73,44.84,45.58,7546100,23.3273745360089,23.5436070962632,23.0854000042957,23.4663811818866,14657191.295669,0.0,1.0
2007-11-19,44.83,45.25,44.57,45.11,7781100,23.0802516100039,23.2964841702582,22.9463933584179,23.2244066501735,15113644.2918501,0.0,1.0
2007-11-20,45.0,45.65,44.43,44.99,5509800,23.167774312964,23.502419941929,22.8743158383331,23.1626259186722,10701977.5249304,0.0,1.0
2007-11-21,44.35,45.23,43.79,44.72,5370000,22.833128683999,23.2861873816747,22.5448186036599,23.0236192727944,10430436.551032,0.0,1.0
2007-11-23,44.69,44.87,44.12,44.47,3927600,23.0081740899191,23.100845187171,22.7147156152883,22.8949094155002,7628786.33106766,0.0,1.0
2007-11-26,43.94,45.21,43.88,44.6,4802000,22.6220445180364,23.2758905930912,22.5911541522858,22.9618385412932,9327179.9474964,0.0,1.0
2007-11-27,44.59,44.6,43.81,44.26,5029500,22.9566901470014,22.9618385412932,22.5551153922434,22.786793135373,9769065.29486323,0.0,1.0
2007-11-28,46.04,46.15,44.88,45.24,8044300,23.7032073193081,23.7598396565175,23.1059935814628,23.2913357759665,15624871.6475729,0.0,1.0
2007-11-29,46.09,46.39,45.54,45.9,4896400,23.7289492907669,23.88340111952,23.4457876047196,23.6311297992233,9510538.08723894,0.0,1.0
2007-11-30,46.15,46.53,45.65,46.25,5710800,23.7598396565175,23.9554786396048,23.502419941929,23.8113235994352,11092390.5131534,0.0,1.0
2007-12-03,46.86,47.75,46.01,46.38,6418800,24.1253756512332,24.5835827432007,23.6877621364327,23.8782527252282,12467576.5612224,0.0,1.0
2007-12-04,46.5,47.17,46.36,46.67,3886600,23.9400334567295,24.284975874278,23.8679559366447,24.0275561596896,7549149.85088285,0.0,1.0
2007-12-05,46.7,46.84,46.29,46.84,4583500,24.0430013425649,24.1150788626496,23.8319171766023,24.1150788626496,8902775.77870672,0.0,1.0
2007-12-06,47.25,47.29,46.53,46.89,2891900,24.3261630286122,24.3467566057793,23.9554786396048,24.1408208341085,5617091.14747289,0.0,1.0
2007-12-07,47.19,47.62,46.74,47.25,2642700,24.2952726628616,24.5166536174077,24.0635949197319,24.3261630286122,5133056.7362034,0.0,1.0
2007-12-10,47.69,47.99,47.23,47.35,3283000,24.5526923774501,24.7071442062032,24.3158662400287,24.3776469715299,6376745.47430876,0.0,1.0
2007-12-11,45.89,47.86,45.77,47.66,6072200,23.6259814049315,24.6402150804102,23.5642006734303,24.5372471945748,11794356.9506846,0.0,1.0
2007-12-12,45.85,46.75,45.3,46.6,6533800,23.6053878277644,24.0687433140237,23.3222261417171,23.9915173996472,12690947.1763749,0.0,1.0
2007-12-13,46.22,46.68,45.49,46.01,6304200,23.7958784165599,24.0327045539813,23.4200456332607,23.6877621364327,12244982.88734,0.0,1.0
2007-12-14,44.73,46.01,44.6,45.77,7289900,23.0287676670862,23.6877621364327,22.9618385412932,23.5642006734303,14159560.4121729,0.0,1.0
2007-12-17,43.64,44.65,43.62,44.6,7129300,22.4675926892833,22.9875805127521,22.4572959006998,22.9618385412932,13847618.4922295,0.0,1.0
2007-12-18,43.18,44.04,42.94,43.9,7835800,22.2307665518619,22.6735284609541,22.1072050888594,22.6014509408693,15219891.0105357,0.0,1.0
2007-12-19,42.58,43.54,42.25,43.12,7954200,21.9218628943557,22.4161087463656,21.7519658827273,22.1998761861113,15449865.6264839,0.0,1.0
2007-12-20,44.19,44.42,42.78,42.81,9094700,22.7507543753306,22.8691674440414,22.0248307801911,22.0402759630664,17665119.4228437,0.0,1.0
2007-12-21,45.35,45.42,44.21,44.4,11448600,23.3479681131759,23.3840068732183,22.7610511639142,22.8588706554578,22237224.5620382,0.0,1.0
2007-12-24,45.23,45.65,45.07,45.41,1400700,23.2861873816747,23.502419941929,23.2038130730064,23.3788584789266,2720654.09255689,0.0,1.0
2007-12-26,45.07,45.41,44.8,45.03,2975400,23.2038130730064,23.3788584789266,23.0648064271286,23.1832194958393,5779277.63760533,0.0,1.0
2007-12-27,44.4,44.92,44.13,44.79,3917400,22.8588706554578,23.1265871586298,22.71986400958,23.0596580328368,7608974.32868022,0.0,1.0
2007-12-28,44.3,44.75,44.11,44.6,3139600,22.8073867125401,23.0390644556698,22.7095672209965,22.9618385412932,6098212.02897953,0.0,1.0
2007-12-31,44.09,44.29,43.91,44.02,2843600,22.699270432413,22.8022383182483,22.6065993351611,22.6632316723706,5523275.48910885,0.0,1.0
2008-01-02,43.74,44.3,43.42,44.15,5417300,22.519076632201,22.8073867125401,22.3543280148644,22.7301607981636,10522309.8562208,0.0,1.0
2008-01-03,44.08,44.38,43.51,44.13,4883400,22.6941220381212,22.8485738668743,22.4006635634903,22.71986400958,9485287.49596082,0.0,1.0
2008-01-04,43.38,43.92,43.0,43.78,7147900,22.3337344376973,22.6117477294529,22.13809545461,22.5396702093681,13883746.2612889,0.0,1.0
2008-01-07,43.28,43.69,42.57,43.61,6829000,22.2822504947796,22.4933346607422,21.9167145000639,22.452147506408,13264329.8337053,0.0,1.0
2008-01-08,42.75,44.05,42.63,43.48,6378400,22.0093855973158,22.6786768552459,21.9476048658146,22.385218380615,12389105.4929427,0.0,1.0
2008-01-09,44.78,46.86,44.09,44.37,17478000,23.0545096385451,24.1253756512332,22.699270432413,22.8434254725825,33948448.7968225,0.0,1.0
2008-01-10,45.28,45.74,44.43,44.95,10174900,23.3119293531336,23.548755490555,22.8743158383331,23.1420323415052,19763249.3227366,0.0,1.0
2008-01-11,44.66,45.22,44.41,44.95,5382600,22.9927289070438,23.2810389873829,22.8640190497496,23.1420323415052,10454910.20104,0.0,1.0
2008-01-14,46.02,46.2,44.76,45.09,7094100,23.6929105307245,23.7855816279764,23.0442128499615,23.2141098615899,13779247.6604611,0.0,1.0
2008-01-15,45.12,46.59,44.82,45.63,8208900,23.2295550444652,23.9863690053554,23.0751032157121,23.4921231533455,15944582.9802173,0.0,1.0
2008-01-16,44.3,45.35,43.76,44.82,7866200,22.8073867125401,23.3479681131759,22.5293734207845,23.0751032157121,15278938.5470629,0.0,1.0
2008-01-17,42.8,44.52,42.55,44.52,11361100,22.0351275687746,22.9206513869591,21.9064177114804,22.9206513869591,22067268.6592048,0.0,1.0
2008-01-18,42.7,43.51,42.0,43.07,9354400,21.983643625857,22.4006635634903,21.6232560254331,22.1741342146524,18169548.5424532,0.0,1.0
2008-01-22,42.54,43.93,41.26,41.35,12611000,21.9012693171886,22.6168961237446,21.2422748478421,21.288610396468,24495015.8929357,0.0,1.0
2008-01-23,45.36,45.43,42.12,42.31,13756700,23.3531165074677,23.3891552675101,21.6850367569343,21.7828562484779,26720369.9258067,0.0,1.0
2008-01-24,45.45,46.0,44.17,45.53,8853200,23.3994520560936,23.682613742141,22.7404575867471,23.4406392104278,17196041.1310236,0.0,1.0
2008-01-25,44.72,46.0,44.33,45.81,9329700,23.0236192727944,23.682613742141,22.8228318954154,23.5847942505974,18121572.4190249,0.0,1.0
2008-01-28,44.84,45.05,44.33,44.87,6709900,23.0854000042957,23.1935162844228,22.8228318954154,23.100845187171,13032995.5705344,0.0,1.0
2008-01-29,45.15,46.0,44.66,45.15,7694100,23.2450002273405,23.682613742141,22.9927289070438,23.2450002273405,14944659.5656044,0.0,1.0
2008-01-30,44.56,45.6,44.29,45.07,7685600,22.9412449641261,23.4766779704702,22.8022383182483,23.2038130730064,14928149.5636148,0.0,1.0
2008-01-31,45.18,45.49,43.76,44.06,8084800,23.2604454102159,23.4200456332607,22.5293734207845,22.6838252495376,15703536.9511701,0.0,1.0
2008-02-01,45.95,46.15,44.68,45.18,6053700,23.6568717706821,23.7598396565175,23.0030256956274,23.2604454102159,11758423.4169427,0.0,1.0
2008-02-04,45.64,46.45,45.46,45.96,4315000,23.4972715476373,23.9142914852706,23.4046004503854,23.6620201649739,8381253.95115512,0.0,1.0
2008-02-05,44.61,45.39,44.53,45.01,5381300,22.966986935585,23.368561690343,22.9257997812508,23.1729227072558,10452385.1419122,0.0,1.0
2008-02-06,44.74,45.62,44.56,45.0,6427500,23.033916061378,23.4869747590537,22.9412449641261,23.167774312964,12484475.033847,0.0,1.0
2008-02-07,45.18,45.8,44.57,44.57,6363400,23.2604454102159,23.5796458563056,22.9463933584179,22.9463933584179,12359970.1953141,0.0,1.0
2008-02-08,45.44,45.85,44.63,45.03,4792100,23.3943036618019,23.6053878277644,22.9772837241685,23.1832194958393,9307950.65106152,0.0,1.0
2008-02-11,45.93,46.17,44.76,45.52,5901700,23.6465749820986,23.7701364451011,23.0442128499615,23.435490816136,11463185.7343064,0.0,1.0
2008-02-12,47.12,48.07,46.2,46.2,9755600,24.2592339028192,24.7483313605373,23.7855816279764,23.7855816279764,18948820.636359,0.0,1.0
2008-02-13,46.66,47.54,46.28,47.12,6075700,24.2334919313603,24.6905316420247,24.0361338744826,24.472399052844,11698362.0356064,0.41,1.0
2008-02-14,46.22,46.99,46.04,46.69,5282300,24.0049720760282,24.4048818228595,23.911486680665,24.2490728305875,10170722.3498006,0.0,1.0
2008-02-15,45.49,46.22,45.07,46.2,8241900,23.6258368614998,24.0049720760282,23.4077042723191,23.9945848098767,15869238.1225644,0.0,1.0
2008-02-19,46.22,46.87,45.77,45.79,5993100,24.0049720760282,24.3425582259507,23.7712585876203,23.7816458537718,11539321.1507469,0.0,1.0
2008-02-20,46.46,46.66,45.73,45.9,5460000,24.1296192698457,24.2334919313603,23.7504840553174,23.8387758176048,10512872.0500372,0.0,1.0
2008-02-21,45.56,46.84,45.38,46.53,6198800,23.6621922930299,24.3269773267235,23.5687068976668,24.1659747013758,11935383.0153426,0.0,1.0
2008-02-22,45.96,46.01,45.06,45.83,4750300,23.8699376160592,23.8959057814378,23.4025106392434,23.8024203860747,9146391.22697649,0.0,1.0
2008-02-25,46.89,46.98,45.54,45.98,6094700,24.3529454921022,24.3996881897837,23.6518050268785,23.8803248822106,11734945.289993,0.0,1.0
2008-02-26,47.3,47.59,46.3795,46.75,8567100,24.5658844482071,24.7164998074033,24.0878105235861,24.2802346290419,16495389.4029073,0.0,1.0
2008-02-27,47.61,47.91,46.87,47.11,5173100,24.7268870735548,24.8826960658267,24.3425582259507,24.4672054197682,9960464.90879988,0.0,1.0
2008-02-28,47.24,47.47,46.85,47.36,4759800,24.5347226497527,24.6541762104945,24.3321709597992,24.5970462466615,9164682.8541698,0.0,1.0
2008-02-29,46.42,47.1,46.15,46.65,7831000,24.1088447375428,24.4620117866925,23.9686166444981,24.2282982982846,15078077.1105936,0.0,1.0
2008-03-03,46.68,46.77,46.06,46.495,4616400,24.2438791975118,24.2906218951934,23.9218739468165,24.1477969856108,8888575.55527321,0.0,1.0
2008-03-04,46.43,46.8,45.58,46.19,8566400,24.1140383706185,24.3062027944206,23.6725795591814,23.989391176801,16494041.5987983,0.0,1.0
2008-03-05,47.3004,47.76,46.59,46.69,7924400,24.5660921935302,24.8047915696907,24.1971364998302,24.2490728305875,15257912.6874203,0.0,1.0
2008-03-06,46.47,47.56,46.43,47.17,5866400,24.1348129029215,24.7009189081761,24.1140383706185,24.4983672182226,11295368.6070216,0.0,1.0
2008-03-07,45.0,46.43,44.86,46.05,8404300,23.371348840789,24.1140383706185,23.2986379777288,23.9166803137408,16181928.6758476,0.0,1.0
2008-03-10,44.21,45.12,44.09,44.95,10768400,22.9610518278063,23.4336724376978,22.8987282308975,23.3453806754104,20733848.2387583,0.0,1.0
2008-03-11,46.57,46.63,44.99,45.22,10296800,24.1867492336788,24.2179110321332,23.3661552077133,23.4856087684551,19825813.3561947,0.0,1.0
2008-03-12,46.58,47.31,46.5,46.93,8201100,24.1919428667545,24.5710780812829,24.1503938021487,24.3737200244051,15790680.3973553,0.0,1.0
2008-03-13,47.31,47.52,46.05,46.47,9612000,24.5710780812829,24.6801443758732,23.9166803137408,24.1348129029215,18507275.8507248,0.0,1.0
2008-03-14,46.984,48.08,45.57,48.02,11937200,24.401765643014,24.9709878281141,23.6673859261057,24.9398260296597,22984296.0138652,0.0,1.0
2008-03-17,45.83,46.77,45.0,45.58,9816600,23.8024203860747,24.2906218951934,23.371348840789,23.6725795591814,18901219.737435,0.0,1.0
2008-03-18,47.47,47.52,46.24,46.44,8012700,24.6541762104945,24.6801443758732,24.0153593421797,24.1192320036943,15427928.5485958,0.0,1.0
2008-03-19,45.47,48.0,45.4,47.65,9885400,23.6154495953484,24.9294387635083,23.5790941638183,24.7476616058577,19033689.6270032,0.0,1.0
2008-03-20,45.45,45.98,44.57,45.7,10883200,23.6050623291969,23.8803248822106,23.1480226185326,23.7349031560902,20954888.1126309,0.0,1.0
2008-03-24,46.66,47.19,45.55,45.55,7172000,24.2334919313603,24.5087544843741,23.6569986599542,23.6569986599542,13809215.8137119,0.0,1.0
2008-03-25,47.3,47.52,46.8,47.14,6510100,24.5658844482071,24.6801443758732,24.3062027944206,24.4827863189954,12534770.75695,0.0,1.0
2008-03-26,46.83,47.98,46.5,46.96,5211100,24.3217836936478,24.9190514973568,24.1503938021487,24.3893009236323,10033631.417573,0.0,1.0
2008-03-27,46.4,47.12,46.03,47.0,4690000,24.0984574713913,24.472399052844,23.9062930475893,24.4100754559352,9030287.53016017,0.0,1.0
2008-03-28,46.44,46.67,46.0,46.54,4246900,24.1192320036943,24.2386855644361,23.8907121483621,24.1711683344516,8177127.52917635,0.0,1.0
2008-03-31,46.76,47.4,46.34,46.52,6550900,24.2854282621177,24.6178207789644,24.067295672937,24.1607810683001,12613328.4821591,0.0,1.0
2008-04-01,47.75,47.82,46.53,47.32,7237300,24.799597936615,24.8359533681451,24.1659747013758,24.5762717143586,13934946.6827352,0.0,1.0
2008-04-02,48.84,48.95,47.64,47.89,8882400,25.3657039418697,25.4228339057027,24.742467972782,24.8723087996752,17102478.8822803,0.0,1.0
2008-04-03,49.08,49.54,48.42,48.85,5703200,25.4903511356872,25.7292582571708,25.147571352689,25.3708975749454,10981137.7061854,0.0,1.0
2008-04-04,49.5,49.9,49.0,49.22,5338600,25.7084837248679,25.9162290478972,25.4488020710814,25.5630619987475,10279124.3088514,0.0,1.0
2008-04-07,48.99,49.99,48.69,49.8,5512000,25.4436084380056,25.9629717455787,25.2877994457337,25.8642927171398,10612994.6409899,0.0,1.0
2008-04-08,49.46,49.53,48.5,48.7,4270700,25.687709192565,25.7240646240951,25.1891204172948,25.2929930788094,8222952.86888165,0.0,1.0
2008-04-09,49.04,49.7,48.82,49.39,4864100,25.4695766033843,25.8123563863825,25.3553166757182,25.6513537610349,9365505.66640767,0.0,1.0
2008-04-10,49.64,49.85,48.68,49.63,9934000,25.7811945879282,25.8902608825185,25.282605812658,25.7760009548524,19127265.7408552,0.0,1.0
2008-04-11,49.33,49.87,49.07,49.43,7792200,25.6201919625805,25.90064814867,25.4851575026115,25.6721282933378,15003370.2542674,0.0,1.0
2008-04-14,48.8,49.41,48.6,49.25,4211200,25.3449294095668,25.6617410271863,25.2410567480521,25.5786428979746,8108389.51961842,0.0,1.0
2008-04-15,48.93,49.43,48.5,49.1,3849400,25.4124466395513,25.6721282933378,25.1891204172948,25.5007384018387,7411767.33872035,0.0,1.0
2008-04-16,51.1,51.26,49.37,49.43,10309300,26.5394650169849,26.6225631461966,25.6409664948834,25.6721282933378,19849881.2867121,0.0,1.0
2008-04-17,51.21,51.66,50.62,50.85,6923400,26.5965949808179,26.8303084692258,26.2901706293498,26.4096241900916,13330552.8115801,0.0,1.0
2008-04-18,52.02,52.272,51.54,51.98,8472300,27.0172792599521,27.1481588134605,26.767984872317,26.9965047276492,16312858.2178627,0.0,1.0
2008-04-21,52.25,52.49,51.68,52.49,8909500,27.1367328206939,27.2613800145115,26.8406957353773,27.2613800145115,17154658.1556422,0.0,1.0
2008-04-22,50.16,51.7,49.77,51.59,11038000,26.0512635078662,26.8510830015287,25.8487118179127,26.7939530376957,21252945.3641594,0.0,1.0
2008-04-23,49.98,50.46,49.46,50.3875,8548500,25.957778112503,26.2070725001381,25.687709192565,26.169418660339,16459576.3222972,0.0,1.0
2008-04-24,49.69,50.21,49.58,50.05,8024300,25.8071627533068,26.0772316732448,25.7500327894738,25.9941335440331,15450263.588116,0.0,1.0
2008-04-25,49.88,50.06,49.16,49.87,5661500,25.9058417817457,25.9993271771088,25.5319002002931,25.90064814867,10900847.089979,0.0,1.0
2008-04-28,49.18,50.09,48.83,50.09,6508700,25.5422874664445,26.014908076336,25.3605103087939,26.014908076336,12532075.1487321,0.0,1.0
2008-04-29,48.67,49.22,48.53,49.02,4033600,25.2774121795823,25.5630619987475,25.204701316522,25.4591893372328,7766432.362826,0.0,1.0
2008-04-30,48.91,49.67,48.67,48.67,6092900,25.4020593733998,25.7967754871553,25.2774121795823,25.2774121795823,11731479.5079985,0.0,1.0
2008-05-01,48.94,49.22,48.13,48.7,7055400,25.417640272627,25.5630619987475,24.9969559934928,25.2929930788094,13584710.1578448,0.0,1.0
2008-05-02,49.86,50.0,49.15,49.31,7326200,25.8954545155942,25.9681653786545,25.5267065672173,25.609804696429,14106117.8045756,0.0,1.0
2008-05-05,49.7,50.0,49.25,49.89,3446500,25.8123563863825,25.9681653786545,25.5786428979746,25.9110354148214,6636009.80228081,0.0,1.0
2008-05-06,49.65,49.85,49.25,49.85,5504300,25.7863882210039,25.8902608825185,25.5786428979746,25.8902608825185,10598168.7957911,0.0,1.0
2008-05-07,48.54,49.72,48.49,49.58,6063800,25.2098949495978,25.822743652534,25.1839267842191,25.7500327894738,11675449.3657537,0.0,1.0
2008-05-08,49.33,49.41,48.49,48.81,5647400,25.6201919625805,25.6617410271863,25.1839267842191,25.3501230426425,10873698.4643553,0.0,1.0
2008-05-09,48.44,49.29,48.2,49.13,5981200,25.1579586188404,25.5994174302776,25.0333114250229,25.5163193010659,11516408.4808942,0.0,1.0
2008-05-12,49.58,49.58,48.47,48.66,4152000,25.7500327894738,25.7500327894738,25.1735395180676,25.2722185465065,7994403.80068761,0.0,1.0
2008-05-13,49.01,49.55,48.96,49.12,4401600,25.6669346602621,25.9497370417463,25.6407492545691,25.7245425527866,8404681.69866752,0.41,1.0
2008-05-14,49.58,50.05,48.91,49.14,4692400,25.9654482851621,26.2115910986761,25.6145638488761,25.7350167150638,8959952.83597499,0.0,1.0
2008-05-15,49.52,49.7,49.16,49.6,4910700,25.9340257983305,26.0282932588252,25.745490877341,25.9759224474393,9376788.08107203,0.0,1.0
2008-05-16,49.63,50.02,49.15,49.6,5470800,25.9916336908551,26.1958798552603,25.7402537962024,25.9759224474393,10446276.9531694,0.0,1.0
2008-05-19,49.5,49.98,49.23,49.75,5437900,25.9235516360533,26.1749315307059,25.7821504453112,26.0544786645182,10383455.7000146,0.0,1.0
2008-05-20,48.95,49.66,48.67,49.36,5737900,25.6355121734305,26.0073449342709,25.4888739015498,25.850232500113,10956293.8746784,0.0,1.0
2008-05-21,48.17,49.31,47.91,49.14,6669800,25.22701984462,25.82404709442,25.0908557350164,25.7350167150638,12735720.1912424,0.0,1.0
2008-05-22,48.43,48.74,48.23,48.51,4614800,25.3631839542235,25.52553346952,25.2584423314515,25.4050806033322,8811778.69479527,0.0,1.0
2008-05-23,47.62,48.43,47.42,48.3,6400800,24.9389803819971,25.3631839542235,24.8342387592252,25.2951018994217,12222075.2946272,0.0,1.0
2008-05-27,47.0,47.84,46.72,47.61,7180700,24.6142813514041,25.0541961670463,24.4676430795234,24.9337433008585,13711263.6026949,0.0,1.0
2008-05-28,47.63,47.72,46.96,47.22,5244200,24.9442174631357,24.9913511933831,24.5933330268498,24.7294971364533,10013593.18524,0.0,1.0
2008-05-29,47.8,48.26,47.25,47.64,4277600,25.0332478424919,25.2741535748673,24.7452083798691,24.9494545442743,8167908.58647315,0.0,1.0
2008-05-30,47.91,48.43,47.82,47.86,4339000,25.0908557350164,25.3631839542235,25.0437220047691,25.0646703293235,8285149.46622103,0.0,1.0
2008-06-02,47.04,47.82,46.78,47.82,5432800,24.6352296759585,25.0437220047691,24.499065566355,25.0437220047691,10373717.4510453,0.0,1.0
2008-06-03,46.64,47.56,46.23,47.11,6251900,24.4257464304147,24.9075578951656,24.2110261037322,24.6718892439287,11937756.6139357,0.0,1.0
2008-06-04,46.77,47.17,46.44,46.56,5909200,24.4938284852164,24.7033117307603,24.3210048076427,24.3838497813059,11283384.4724114,0.0,1.0
2008-06-05,47.73,47.8,46.54,46.85,6509700,24.9965882745217,25.0332478424919,24.3733756190287,24.5357251343252,12430015.5520302,0.0,1.0
2008-06-06,46.32,47.31,46.3,47.24,7246000,24.2581598339796,24.7766308667006,24.2476856717024,24.7399712987305,13835951.3787134,0.0,1.0
2008-06-09,46.21,46.91,45.89,46.91,6183400,24.200551941455,24.5671476211568,24.0329653450199,24.5671476211568,11806958.5640542,0.0,1.0
2008-06-10,45.72,46.04,45.17,45.97,8696300,23.9439349656638,24.1115215620989,23.655895503041,24.0748619941287,16605242.0610965,0.0,1.0
2008-06-11,45.89,46.66,45.53,45.68,7698500,24.0329653450199,24.4362205926919,23.8444304240304,23.9229866411094,14699982.2921647,0.0,1.0
2008-06-12,46.31,46.88,46.0,46.1,6403500,24.252922752841,24.551436377741,24.0905732375445,24.1429440489305,12227230.8381992,0.0,1.0
2008-06-13,47.2,47.47,46.52,46.52,5338500,24.7190229741761,24.8604241649182,24.3629014567515,24.3629014567515,10193655.3181426,0.0,1.0
2008-06-16,47.13,47.39,46.5,47.04,6659500,24.6823634062059,24.8185275158094,24.3524272944743,24.6352296759585,12716052.7472456,0.0,1.0
2008-06-17,47.15,47.8,47.07,47.28,5791900,24.6928375684831,25.0332478424919,24.6509409193743,24.7609196232849,11059404.7461179,0.0,1.0
2008-06-18,46.62,47.48,46.28,46.94,5525800,24.4152722681375,24.8656612460568,24.2372115094252,24.5828588645726,10551297.2851911,0.0,1.0
2008-06-19,47.4,47.7,46.45,46.5,6453700,24.823764596948,24.9808770311059,24.3262418887813,24.3524272944743,12323085.7594263,0.0,1.0
2008-06-20,46.23,47.32,46.09,46.3367,11173100,24.2110261037322,24.7818679478392,24.1377069677919,24.266905759481,21334594.031121,0.0,1.0
2008-06-23,45.47,46.79,45.45,46.52,6334200,23.8130079371989,24.5043026474936,23.8025337749217,24.3629014567515,12094905.2198518,0.0,1.0
2008-06-24,43.96,45.48,43.87,45.3,10871600,23.0222086852708,23.8182450183375,22.9750749550234,23.7239775578427,20758891.6655838,0.0,1.0
2008-06-25,44.11,44.39,43.63,44.1,10196400,23.1007649023497,23.2474031742304,22.8493850076971,23.0955278212111,19469623.8804739,0.0,1.0
2008-06-26,42.82,43.94,42.82,43.7,7265600,22.4251814354708,23.0117345229936,22.4251814354708,22.8860445756673,13873376.8061248,0.0,1.0
2008-06-27,42.69,42.84,42.36,42.82,9967400,22.357099380669,22.435655597748,22.1842757030953,22.4251814354708,19032357.4071471,0.0,1.0
2008-06-30,42.89,43.31,42.58,43.14,7596400,22.4618410034409,22.681798411262,22.2994914881444,22.5927680319059,14505026.3667208,0.0,1.0
2008-07-01,42.64,42.76,41.92,42.43,9007300,22.330913974976,22.3937589486392,21.9538441329971,22.2209352710655,17199084.3021647,0.0,1.0
2008-07-02,41.65,43.2,41.63,42.9,8938100,21.812442942255,22.6241905187374,21.8019687799778,22.4670780845795,17066949.6298755,0.0,1.0
2008-07-03,41.8,42.27,41.06,41.6,5786700,21.8909991593339,22.1371419728479,21.5034551550778,21.786257536562,11049475.5510904,0.0,1.0
2008-07-07,41.52,42.33,41.1,42.14,8545600,21.7443608874532,22.1685644596795,21.5244034796321,22.0690599180462,16317486.3513571,0.0,1.0
2008-07-08,41.89,41.95,40.95,41.47,8096600,21.9381328895813,21.9695553764129,21.4458472625532,21.7181754817602,15460138.5499435,0.0,1.0
2008-07-09,40.92,42.23,40.87,42.02,6157300,21.4301360191374,22.1161936482936,21.4039506134444,22.006214944383,11757121.6428584,0.0,1.0
2008-07-10,41.51,42.1,40.995,41.06,10062100,21.7391238063146,22.0481115934918,21.4694141276769,21.5034551550778,19213183.3242827,0.0,1.0
2008-07-11,41.47,41.64,40.54,41.44,8891400,21.7181754817602,21.8072058611164,21.2311269358707,21.7024642383444,16977777.8206862,0.0,1.0
2008-07-14,40.98,41.94,40.7,41.44,6610000,21.461558505969,21.9643182952743,21.3149202340883,21.7024642383444,12621534.4484261,0.0,1.0
2008-07-15,41.16,41.82,40.43,40.5,8517500,21.5558259664637,21.9014733216111,21.1735190433462,21.2101786113163,16263830.5089969,0.0,1.0
2008-07-16,42.13,42.18,40.45,41.16,8528100,22.0638228369076,22.0900082426006,21.1839932056234,21.5558259664637,16284070.7911683,0.0,1.0
2008-07-17,43.93,44.05,42.0,42.27,11400700,23.006497441855,23.0693424155181,21.9957407821058,22.1371419728479,21769187.2596326,0.0,1.0
2008-07-18,44.2,44.81,43.71,44.57,10000200,23.1478986325971,23.4673605820515,22.8912816568059,23.3416706347252,19094987.7142437,0.0,1.0
2008-07-21,44.05,44.5,43.52,44.5,7664600,23.0693424155181,23.305011066755,22.7917771151725,23.305011066755,14635251.5784277,0.0,1.0
2008-07-22,45.21,45.44,44.2,44.33,8785600,23.6768438275954,23.7972966937831,23.1478986325971,23.2159806873989,16775756.8910881,0.0,1.0
2008-07-23,45.02,45.75,44.87,45.75,8014600,23.577339285962,23.9596462090796,23.4987830688831,23.9596462090796,15303562.7822021,0.0,1.0
2008-07-24,44.17,45.5,44.05,45.02,7959500,23.1321873891813,23.8287191806147,23.0693424155181,23.577339285962,15198351.5041222,0.0,1.0
2008-07-25,43.81,44.64,43.6,44.61,6531200,22.9436524681918,23.3783302026953,22.8336737642813,23.3626189592796,12471068.9545478,0.0,1.0
2008-07-28,42.89,43.77,42.83,43.74,4992700,22.4618410034409,22.9227041436374,22.4304185166094,22.9069929002216,9533363.84881349,0.0,1.0
2008-07-29,43.56,43.74,42.8,42.86,5896400,22.8127254397269,22.9069929002216,22.4147072731936,22.4461297600251,11258943.3769591,0.0,1.0
2008-07-30,44.27,44.48,43.63,43.72,6166300,23.1845582005673,23.2945369044778,22.8493850076971,22.8965187379445,11774306.7880983,0.0,1.0
2008-07-31,43.81,44.81,43.69,44.02,6508600,22.9436524681918,23.4673605820515,22.8808074945287,23.0536311721024,12427915.1453898,0.0,1.0
2008-08-01,43.31,44.14,43.22,43.8,4876800,22.681798411262,23.1164761457655,22.6346646810146,22.9384153870532,9312057.36733502,0.0,1.0
2008-08-04,42.16,43.48,42.11,43.35,5477400,22.0795340803234,22.7708287906181,22.0533486746304,22.7027467358164,10458879.393012,0.0,1.0
2008-08-05,43.93,43.97,42.31,42.31,8180200,23.006497441855,23.0274457664094,22.1580902974023,22.1580902974023,15619769.4546165,0.0,1.0
2008-08-06,44.01,44.49,43.46,43.84,4626100,23.0483940909638,23.2997739856164,22.7603546283409,22.9593637116076,8833355.59937427,0.0,1.0
2008-08-07,43.36,44.12,43.33,43.72,5993400,22.707983816955,23.1060019834883,22.6922725735392,22.8965187379445,11444161.0534337,0.0,1.0
2008-08-08,45.31,45.46,43.16,43.36,7141800,23.7292146389813,23.8077708560603,22.603242194183,22.707983816955,13636985.5860469,0.0,1.0
2008-08-11,46.38,46.66,44.75,45.33,7882800,24.2895823208112,24.4362205926919,23.4359380952199,23.7396888012585,15051895.8774664,0.0,1.0
2008-08-12,45.79,46.53,45.65,46.04,5505500,23.980594533634,24.3681385378901,23.9072753976936,24.1115215620989,10512535.2353721,0.0,1.0
2008-08-13,45.14,45.56,44.57,45.54,6820600,23.8549045863076,24.0768598350061,23.5536796059311,24.066290537449,12906439.5494049,0.41,1.0
2008-08-14,45.24,45.68,44.35,44.89,4908000,23.907751074093,24.1402756203485,23.4374173328034,23.7227883668443,9287277.55746987,0.0,1.0
2008-08-15,45.7,45.87,45.23,45.31,5185900,24.1508449179056,24.2406839471407,23.9024664253145,23.9447436155427,9813140.31892482,0.0,1.0
2008-08-18,44.74,46.0,44.46,45.75,5331600,23.6435186351662,24.3093843812617,23.4955484693672,24.1772681617983,10088844.5447038,0.0,1.0
2008-08-19,44.23,44.78,44.07,44.55,3881600,23.3740015474609,23.6646572302804,23.2894471670044,23.5431103083741,7345048.20030055,0.0,1.0
2008-08-20,44.02,44.3,43.52,44.15,4296400,23.2630239231117,23.4109940889107,22.9987914841849,23.3317243572327,8129963.18213398,0.0,1.0
2008-08-21,44.16,44.425,43.27,43.75,3079800,23.3370090060112,23.4770521986424,22.8666752647216,23.1203384060913,5827823.43551257,0.0,1.0
2008-08-22,44.79,45.082,44.25,44.35,2873200,23.6699418790589,23.8242536233921,23.384570845018,23.4374173328034,5436879.76326863,0.0,1.0
2008-08-25,43.68,44.8,43.42,44.78,4238200,23.0833458646415,23.6752265278374,22.9459449963996,23.6646572302804,8019832.87368965,0.0,1.0
2008-08-26,43.89,44.48,43.5,43.73,3753700,23.1943234889907,23.5061177669243,22.9882221866279,23.1097691085342,7103026.43999077,0.0,1.0
2008-08-27,44.34,44.57,43.75,44.09,2951400,23.4321326840248,23.5536796059311,23.1203384060913,23.3000164645614,5584855.53853232,0.0,1.0
2008-08-28,45.27,45.44,44.45,44.58,3937200,23.9236050204286,24.0134440496637,23.4902638205887,23.5589642547097,7450258.59805835,0.0,1.0
2008-08-29,44.44,45.33,44.43,45.03,3546100,23.4849791718102,23.9553129130998,23.4796945230316,23.7967734497437,6710190.49440584,0.0,1.0
2008-09-02,45.31,46.6,45.05,45.05,7406500,23.9447436155427,24.6264633079738,23.8073427473008,23.8073427473008,14015122.4998779,0.0,1.0
2008-09-03,45.01,45.75,44.37,45.75,5572900,23.7862041521867,24.1772681617983,23.4479866303604,24.1772681617983,10545450.1018793,0.0,1.0
2008-09-04,44.0,44.76,43.68,44.76,7591700,23.2524546255546,23.6540879327233,23.0833458646415,23.6540879327233,14365571.5226251,0.0,1.0
2008-09-05,44.25,44.49,43.24,43.68,6762400,23.384570845018,23.5114024157029,22.850821318386,23.0833458646415,12796309.2409605,0.0,1.0
2008-09-08,45.26,45.5,44.63,45.12,6975300,23.9183203716501,24.0451519423349,23.5853874986023,23.8443352887506,13199174.2352525,0.0,1.0
2008-09-09,44.35,45.62,44.35,45.25,8115300,23.4374173328034,24.1085677276773,23.4374173328034,23.9130357228715,15356365.8439558,0.0,1.0
2008-09-10,44.36,44.96,44.07,44.59,7439200,23.4427019815819,23.759780908294,23.2894471670044,23.5642489034882,14076999.8381275,0.0,1.0
2008-09-11,45.44,45.48,43.75,43.99,7560400,24.0134440496637,24.0345826447778,23.1203384060913,23.2471699767761,14306343.3670528,0.0,1.0
2008-09-12,46.39,46.44,45.0,45.5,7530800,24.5154856836245,24.5419089275172,23.7809195034081,24.0451519423349,14250332.0761602,0.0,1.0
2008-09-15,44.74,46.85,44.74,44.81,8802400,23.6435186351662,24.7585795274371,23.6435186351662,23.680511176616,16656546.8565348,0.0,1.0
2008-09-16,46.27,46.29,44.02,44.21,11293400,24.4520698982821,24.4626391958392,23.2630239231117,23.3634322499039,21370199.7488855,0.0,1.0
2008-09-17,45.7,46.19,44.26,45.33,13003700,24.1508449179056,24.4097927080538,23.3898554937965,23.9553129130998,24606554.8439427,0.0,1.0
2008-09-18,45.94,46.7,43.82,45.36,13213000,24.2776764885904,24.6793097957591,23.157330947541,23.9711668594354,25002607.6542073,0.0,1.0
2008-09-19,48.04,48.22,45.4,46.21,13027500,25.3874527320828,25.4825764100965,23.9923054545496,24.4203620056109,24651590.9494578,0.0,1.0
2008-09-22,45.39,47.75,45.17,47.64,8158400,23.987020805771,25.2341979175053,23.8707585326432,25.1760667809414,15437922.8249516,0.0,1.0
2008-09-23,44.69,45.91,44.49,45.29,6949400,23.6170953912736,24.2618225422548,23.5114024157029,23.9341743179857,13150164.3557215,0.0,1.0
2008-09-24,43.74,44.99,43.42,44.89,7738500,23.1150537573127,23.7756348546296,22.9459449963996,23.7227883668443,14643357.2490792,0.0,1.0
2008-09-25,42.61,44.0,42.49,43.9,9723400,22.5178884453382,23.2524546255546,22.4544726599958,23.1996081377693,18399330.6035662,0.0,1.0
2008-09-26,41.99,42.31,41.29,41.88,8679500,22.1902402210691,22.3593489819822,21.8203148065716,22.1321090845052,16423986.4629298,0.0,1.0
2008-09-29,39.45,41.93,39.45,41.35,12894400,20.8479394313211,22.1585323283979,20.8479394313211,21.8520226992428,24399729.367775,0.0,1.0
2008-09-30,40.3,40.71,39.9,40.51,12393400,21.2971345774966,21.5138051774166,21.0857486263552,21.4081122018459,23451700.4239501,0.0,1.0
2008-10-01,40.47,41.15,39.86,40.0,8468900,21.3869736067317,21.7463297236721,21.0646100312411,21.1385951141406,16025473.6973221,0.0,1.0
2008-10-02,38.79,40.61,38.71,40.31,10338200,20.4991526119378,21.4609586896312,20.4568754217095,21.3024192262752,19562700.2535931,0.0,1.0
2008-10-03,38.8,40.68,38.7,39.43,10969900,20.5044372607164,21.497951231081,20.451590772931,20.8373701337641,20758049.3230824,0.0,1.0
2008-10-06,37.46,38.34,35.87,38.05,13288800,19.7962943243926,20.2613434169037,18.9560351686056,20.1080886023262,25146041.9734527,0.0,1.0
2008-10-07,36.1,38.64,36.0,37.77,13305700,19.0775820905119,20.4198828802598,19.0247356027265,19.9601184365272,25178021.392915,0.0,1.0
2008-10-08,36.12,39.36,35.19,35.35,14708400,19.0881513880689,20.8003775923143,18.5966790516652,18.6812334321217,27832313.2082906,0.0,1.0
2008-10-09,33.76,37.43,33.76,36.35,12685400,17.8409742763346,19.780440378057,17.8409742763346,19.2096983099752,24004244.2395128,0.0,1.0
2008-10-10,33.4,35.77,30.81,31.34,20775400,17.6507269203074,18.9031886808202,16.2820028866668,16.5620892719291,39312735.567942,0.0,1.0
2008-10-13,37.23,37.57,33.75,34.15,13166900,19.6747474024863,19.8544254609565,17.8356896275561,18.0470755786975,24915373.8531887,0.0,1.0
2008-10-14,36.19,39.18,35.36,39.17,12505600,19.1251439295187,20.7052539143007,18.6865180809003,20.6999692655222,23664013.4928067,0.0,1.0
2008-10-15,32.2,35.45,31.92,35.36,10234100,17.0165690668832,18.7340799199071,16.8685989010842,18.6865180809003,19365714.5987983,0.0,1.0
2008-10-16,33.85,33.98,31.36,33.24,16291300,17.8885361153415,17.9572365494624,16.5726585694862,17.5661725398508,30827592.6797084,0.0,1.0
2008-10-17,33.77,35.29,32.58,33.04,10822400,17.8462589251132,18.6495255394505,17.2173857204675,17.4604795642801,20478939.0052897,0.0,1.0
2008-10-20,36.17,36.17,33.64,34.22,7661900,19.1145746319616,19.1145746319616,17.7775584909922,18.0840681201473,14498409.1111611,0.0,1.0
2008-10-21,33.28,35.47,33.26,34.75,10280600,17.587311134965,18.7446492174642,17.5767418374079,18.3641545054096,19453705.3091533,0.0,1.0
2008-10-22,31.5,33.1,30.77,32.79,12452500,16.6466436523857,17.4921874569513,16.2608642915526,17.3283633448167,23563533.7784013,0.0,1.0
2008-10-23,31.49,32.65,30.02,32.25,12850200,16.6413590036072,17.2543782619172,15.8645156331625,17.0429923107758,24316090.8861041,0.0,1.0
2008-10-24,29.33,30.72,29.05,29.49,13512500,15.4998748674436,16.23444104766,15.3519047016446,15.5844292479001,25569343.5198271,0.0,1.0
2008-10-27,27.8,29.93,27.76,28.93,12224900,14.6913236043277,15.8169537941557,14.6701850092136,15.2884889163022,23132852.365997,0.0,1.0
2008-10-28,30.73,30.87,27.53,28.59,12946900,16.2397256964385,16.313710779338,14.5486380873072,15.108810857832,24499073.7181758,0.0,1.0
2008-10-29,31.52,32.84,30.0,30.56,11287400,16.6572129499428,17.3547865887094,15.8539463356054,16.1498866672034,21358846.1088397,0.0,1.0
2008-10-30,32.04,32.56,30.76,32.37,7695000,16.9320146864266,17.2068164229104,16.2555796427741,17.1064080961183,14561043.3587471,0.0,1.0
2008-10-31,32.04,32.7,31.38,31.63,8154600,16.9320146864266,17.2808015058099,16.5832278670433,16.7153440865067,15430732.1862559,0.0,1.0
2008-11-03,32.03,32.76,31.65,32.0,4713600,16.9267300376481,17.3125093984811,16.7259133840637,16.9108760913125,8919419.61998572,0.0,1.0
2008-11-04,33.23,33.29,32.27,32.94,7505900,17.5608878910723,17.5925957837435,17.0535616083329,17.4076330764948,14203214.4699701,0.0,1.0
2008-11-05,30.86,33.06,30.48,32.93,8211400,16.3084261305595,17.4710488618372,16.1076094769751,17.4023484277162,15538213.3120228,0.0,1.0
2008-11-06,29.01,31.12,28.84,30.59,10640900,15.3307661065305,16.4458269988014,15.2409270772954,16.165740613539,20135491.393904,0.0,1.0
2008-11-07,30.46,30.54,28.9,29.22,8050300,16.097040179418,16.1393173696463,15.2726349699666,15.4417437308797,15233368.076793,0.0,1.0
2008-11-10,30.1,31.72,29.7,31.17,6333000,15.9067928233908,16.7629059255135,15.6954068722494,16.472250242694,11983767.0683489,0.0,1.0
2008-11-11,28.76,29.89,28.45,29.52,8450500,15.1986498870671,15.7958151990415,15.0348257749325,15.6002831942357,15990655.8678482,0.0,1.0
2008-11-12,27.21,28.36,27.16,28.25,8712500,14.5961999263141,15.2130918746882,14.5693785372543,15.1540848187568,16241701.6892605,0.41,1.0
2008-11-13,29.29,29.43,26.08,27.64,14679600,15.7119697111995,15.7870696005668,13.9900365335638,14.8268638722279,27365473.0694599,0.0,1.0
2008-11-14,27.43,29.3456,27.28,29.02,9203800,14.7142140381769,15.741795095834,14.6337498709977,15.5671342102769,17157575.2089087,0.0,1.0
2008-11-17,26.96,28.11,26.63,26.63,8505900,14.4620929810153,15.0789849293895,14.285071813221,14.285071813221,15856561.3083135,0.0,1.0
2008-11-18,26.92,27.45,26.01,26.7,9932900,14.4406358697675,14.7249425938008,13.9524865888801,14.3226217579047,18516751.6452518,0.0,1.0
2008-11-19,24.26,27.4,24.08,26.68,15471700,13.013737971789,14.6981212047411,12.9171809711739,14.3118932022808,28842093.0876021,0.0,1.0
2008-11-20,21.95,24.55,21.75,24.0,20928000,11.7745897972287,13.1693020283355,11.6673042409897,12.8742667486783,39013639.3633109,0.0,1.0
2008-11-21,23.03,23.25,21.32,22.47,24181600,12.3539318009193,12.4719459127821,11.4366402950759,12.0535322434501,45078947.8988834,0.0,1.0
2008-11-24,24.29,24.77,23.21,23.59,16849500,13.0298308052249,13.2873161401984,12.4504888015343,12.6543313583884,31410565.5797068,0.0,1.0
2008-11-25,24.13,24.82,23.16,24.66,14256200,12.9440023602337,13.3141375292582,12.4236674124746,13.228309084267,26576177.6324173,0.0,1.0
2008-11-26,24.63,24.74,23.25,23.77,10929600,13.2122162508311,13.2712233067626,12.4719459127821,12.7508883590035,20374783.6766649,0.0,1.0
2008-11-28,25.06,25.06,24.27,24.54,3853500,13.442880196745,13.442880196745,13.019102249601,13.1639377505236,7183632.4200362,0.0,1.0
2008-12-01,22.22,24.65,22.16,24.62,12977000,11.9194252981514,13.222944806455,11.8872396312797,13.2068519730192,24191513.666747,0.0,1.0
2008-12-02,23.6,23.68,22.26,22.62,13186000,12.6596956362004,12.702609858696,11.9408824093992,12.1339964106293,24581128.0889055,0.0,1.0
2008-12-03,23.61,23.79,22.5,23.03,12703900,12.6650599140123,12.7616169146274,12.0696250768859,12.3539318009193,23682405.0605679,0.0,1.0
2008-12-04,23.69,24.54,22.31,22.35,16201300,12.7079741365079,13.1639377505236,11.9677037984589,11.9891609097067,30202201.6158643,0.0,1.0
2008-12-05,24.12,24.24,22.5,23.22,12696800,12.9386380824217,13.0030094161651,12.0696250768859,12.4558530793463,23669169.3553175,0.0,1.0
2008-12-08,26.34,26.53,24.61,24.86,13127700,14.1295077566745,14.2314290351015,13.2014876952072,13.335594640506,24472446.1711455,0.0,1.0
2008-12-09,26.38,27.1,25.75,26.04,13227500,14.1509648679223,14.5371928703826,13.8130153657695,13.968579422316,24658491.7181858,0.0,1.0
2008-12-10,26.55,27.1,26.01,27.05,8753500,14.2421575907254,14.5371928703826,13.9524865888801,14.5103714813229,16318133.2266218,0.0,1.0
2008-12-11,25.94,27.08,25.7,26.29,9020000,13.9149366441965,14.5264643147587,13.7861939767097,14.1026863676147,16814938.2194698,0.0,1.0
2008-12-12,26.61,26.75,25.06,25.5,8748200,14.2743432575971,14.3494431469644,13.442880196745,13.6789084204707,16308253.05228,0.0,1.0
2008-12-15,26.17,27.1,25.65,26.86,7269000,14.0383150338713,14.5371928703826,13.75937258765,14.4084502028958,13550752.318994,0.0,1.0
2008-12-16,27.59,27.64,26.22,26.42,10103000,14.8000424831681,14.8268638722279,14.0651364229311,14.1724219791701,18833849.316109,0.0,1.0
2008-12-17,27.11,27.9,26.9,27.17,8242800,14.5425571481946,14.9663350953386,14.4299073141436,14.5747428150663,15366094.540515,0.0,1.0
2008-12-18,25.71,27.45,25.53,27.25,9795200,13.7915582545217,14.7249425938008,13.6950012539066,14.6176570375619,18260053.5307483,0.0,1.0
2008-12-19,25.6,26.82,25.22,26.13,15113500,13.7325511985902,14.386993091648,13.5287086417362,14.0168579226235,28174342.4368023,0.0,1.0
2008-12-22,24.99,25.53,24.39,25.29,8529700,13.4053302520613,13.6950012539066,13.0834735833444,13.5662585864198,15900928.8836598,0.0,1.0
2008-12-23,24.5,25.64,24.4,25.12,6869800,13.1424806392758,13.754008309838,13.0888378611563,13.4750658636167,12806570.130833,0.0,1.0
2008-12-24,24.76,24.98,24.55,24.61,2453100,13.2819518623865,13.3999659742494,13.1693020283355,13.2014876952072,4573029.37319082,0.0,1.0
2008-12-26,24.98,25.02,24.6,24.9,2693700,13.3999659742494,13.4214230854972,13.1961234173953,13.3570517517538,5021552.00463255,0.0,1.0
2008-12-29,24.49,25.05,23.98,24.95,5139400,13.1371163614639,13.437515918933,12.8635381930544,13.3838731408135,9580786.41742157,0.0,1.0
2008-12-30,25.11,25.27,24.59,24.71,6639700,13.4697015858047,13.5555300307959,13.1907591395833,13.2551304733267,12377621.4296911,0.0,1.0
2008-12-31,25.3,25.39,24.75,24.98,8019300,13.5716228642317,13.6199013645393,13.2765875845745,13.3999659742494,14949449.4527045,0.0,1.0
2009-01-02,26.18,26.28,25.2,25.42,6980100,14.0436793116833,14.0973220898028,13.5179800861123,13.6359941979751,13012189.608173,0.0,1.0
2009-01-05,26.33,26.69,25.82,26.12,8112700,14.1241434788625,14.3172574800927,13.8505653104531,14.0114936448116,15123564.223181,0.0,1.0
2009-01-06,27.65,27.98,26.55,26.69,11084900,14.8322281500398,15.0092493178342,14.2421575907254,14.3172574800927,20664291.4267185,0.0,1.0
2009-01-07,25.66,27.16,25.45,27.03,11989400,13.7647368654619,14.5693785372543,13.652087031411,14.499642925699,22350445.7082606,0.0,1.0
2009-01-08,25.99,26.03,25.51,25.82,8932400,13.9417580332562,13.963215144504,13.6842726982827,13.8505653104531,16651635.7152541,0.0,1.0
2009-01-09,25.41,26.08,25.28,26.08,8109500,13.6306299201632,13.9900365335638,13.5608943086078,13.9900365335638,15117598.8348991,0.0,1.0
2009-01-12,24.93,25.62,24.73,25.34,7445700,13.3731445851896,13.7432797542141,13.2658590289506,13.5930799754795,13880153.6031825,0.0,1.0
2009-01-13,25.21,25.48,24.76,24.87,8478400,13.5233443639242,13.6681798648468,13.2819518623865,13.3409589183179,15805296.2527663,0.0,1.0
2009-01-14,23.88,25.13,23.76,24.75,11540700,12.8098954149349,13.4804301414286,12.7455240811916,13.2765875845745,21513986.4201148,0.0,1.0
2009-01-15,24.65,24.93,23.17,23.73,10718300,13.222944806455,13.3731445851896,12.4290316902865,12.7294312477557,19980881.6316788,0.0,1.0
2009-01-16,24.97,25.41,24.36,25.08,9564500,13.3946016964374,13.6306299201632,13.0673807499085,13.4536087523689,17829986.3193036,0.0,1.0
2009-01-20,23.32,24.83,23.275,24.79,8757900,12.5094958574658,13.3195018070701,12.485356607312,13.2980446958223,16326335.6355093,0.0,1.0
2009-01-21,24.48,24.52,23.3,23.63,8026200,13.1317520836519,13.1532091948997,12.4987673018419,12.6757884696362,14962312.3211872,0.0,1.0
2009-01-22,23.92,24.42,23.37,23.96,9540600,12.8313525261827,13.0995664167802,12.5363172465255,12.8528096374305,17785432.3255736,0.0,1.0
2009-01-23,24.16,24.44,23.1,23.54,7390900,12.9600951936695,13.1102949724041,12.3914817456029,12.6275099693287,13777996.3288558,0.0,1.0
2009-01-26,23.18,24.9,23.09,24.9,10476600,12.4343959680985,13.3570517517538,12.386117467791,13.3570517517538,19530308.3980152,0.0,1.0
2009-01-27,23.27,23.66,22.11,23.38,14178100,12.482674468406,12.6918813030721,11.8604182422199,12.5416815243375,26430584.8746635,0.0,1.0
2009-01-28,24.71,24.8,23.5,23.7,10526400,13.2551304733267,13.3034089736343,12.6060528580809,12.7133384143199,19623144.7531515,0.0,1.0
2009-01-29,23.78,24.4,23.71,24.39,7190000,12.7562526368155,13.0888378611563,12.7187026921318,13.0834735833444,13403481.7957857,0.0,1.0
2009-01-30,22.96,24.03,22.8,23.83,7470200,12.3163818562356,12.8903595821142,12.2305534112444,12.7830740258752,13925826.1072154,0.0,1.0
2009-02-02,22.65,23.22,22.37,22.7,7980600,12.1500892440652,12.4558530793463,11.9998894653306,12.1769106331249,14877305.5381707,0.0,1.0
2009-02-03,23.35,23.46,22.6,23.27,8551100,12.5255886909016,12.5845957468331,12.1232678550054,12.482674468406,15940822.4177947,0.0,1.0
2009-02-04,23.28,23.98,23.16,23.5,6592100,12.488038746218,12.8635381930544,12.4236674124746,12.6060528580809,12288886.2789985,0.0,1.0
2009-02-05,23.79,24.04,22.68,23.26,8040600,12.7616169146274,12.8957238599261,12.166182077501,12.4773101905941,14989156.5684555,0.0,1.0
2009-02-06,24.57,24.74,23.65,23.83,8546900,13.1800305839594,13.2712233067626,12.6865170252601,12.7830740258752,15932992.8456748,0.0,1.0
2009-02-09,24.84,25.19,24.17,24.52,7073900,13.3248660848821,13.5126158083003,12.9654594714815,13.1532091948997,13187050.0521848,0.0,1.0
2009-02-10,23.67,25.43,23.44,24.65,13605800,12.697245580884,13.6413584757871,12.5738671912092,13.222944806455,25363712.464131,0.0,1.0
2009-02-11,23.13,23.81,22.75,23.81,8548100,12.6275099693287,12.9987467518251,12.4200541202865,12.9987467518251,15657683.3817785,0.41,1.0
2009-02-12,22.91,22.94,22.02,22.45,9671600,12.5074039514622,12.5237820448076,12.0215205155477,12.2562731868322,17715615.2355738,0.0,1.0
2009-02-13,22.4,23.08,22.35,22.91,7381400,12.2289763645898,12.6002131470863,12.2016795423474,12.5074039514622,13520621.4380108,0.0,1.0
2009-02-17,21.21,22.0,21.18,21.91,11237600,11.579311995221,12.0106017866507,11.5629339018755,11.9614675066144,20584080.9970723,0.0,1.0
2009-02-18,21.14,21.54,20.88,21.49,8067600,11.5410964440816,11.7594710220207,11.3991529684212,11.7321741997783,14777544.3023405,0.0,1.0
2009-02-19,20.88,21.75,20.75,21.4,9721400,11.3991529684212,11.8741176754388,11.328181230591,11.683039919742,17806834.6448476,0.0,1.0
2009-02-20,20.38,20.73,19.83,20.5,11427100,11.1261847459973,11.317262501694,10.8259197013311,11.1916971193791,20931190.9982244,0.0,1.0
2009-02-23,18.91,20.6,18.83,20.49,10144900,10.3236581720711,11.2462907638638,10.2799832564833,11.1862377549306,18582565.9666833,0.0,1.0
2009-02-24,19.71,19.8,18.42,18.42,11951000,10.7604073279493,10.8095416079856,10.0561493140957,10.0561493140957,21890826.510644,0.0,1.0
2009-02-25,19.23,19.82,19.07,19.57,11146000,10.4983578344224,10.8204603368826,10.4110080032468,10.6839762256706,20416295.8988902,0.0,1.0
2009-02-26,18.9,19.85,18.86,19.67,9422700,10.3181988076226,10.836838430228,10.2963613498287,10.7385698701554,17259701.36071,0.0,1.0
2009-02-27,18.76,19.21,18.29,18.55,10592100,10.241767705344,10.4874391055255,9.98517757626551,10.1271210519259,19401708.9351008,0.0,1.0
2009-03-02,17.44,18.61,17.39,17.73,11976000,9.52113159814492,10.1598772386168,9.49383477590253,9.67945316715077,21936619.3867853,0.0,1.0
2009-03-03,17.55,18.04,17.28,17.67,10097800,9.58118460707817,9.84869346505358,9.43378176696928,9.6466969804599,18496292.1880328,0.0,1.0
2009-03-04,18.21,18.5,17.69,17.74,9991800,9.94150266067769,10.0998242296835,9.65761570935686,9.68491253159925,18302130.3931932,0.0,1.0
2009-03-05,16.97,17.83,16.79,17.78,10224200,9.26454146906647,9.73404681163554,9.16627290899388,9.70674998939316,18727820.9698038,0.0,1.0
2009-03-06,16.87,17.6,16.46,17.18,11272500,9.2099478245817,9.60848142932056,8.98611388219412,9.3791881224845,20648007.8521658,0.0,1.0
2009-03-09,16.14,16.89,16.05,16.7,12855200,8.81141421984283,9.22086655347865,8.76227993980653,9.11713862895758,23547063.2549267,0.0,1.0
2009-03-10,17.92,17.93,16.29,16.54,14130600,9.78318109167184,9.78864045612032,8.89330468657,9.02978879778193,25883232.6241574,0.0,1.0
2009-03-11,18.35,18.55,17.79,18.05,10505500,10.0179337629564,10.1271210519259,9.71220935384163,9.85415282950205,19243082.412147,0.0,1.0
2009-03-12,19.06,19.1,17.86,18.34,7947500,10.4055486387983,10.4273860965922,9.75042490498098,10.0124743985079,14557555.325357,0.0,1.0
2009-03-13,19.49,19.58,18.91,19.19,9242400,10.6403013100828,10.6894355901191,10.3236581720711,10.4765203766285,16929443.137978,0.0,1.0
2009-03-16,20.26,20.99,19.555,19.67,10856100,11.0606723726156,11.4592059773545,10.6757871789979,10.7385698701554,19885281.7071543,0.0,1.0
2009-03-17,20.58,20.58,20.03,20.26,7104000,11.2353720349669,11.2353720349669,10.9351069903006,11.0606723726156,13012503.6843456,0.0,1.0
2009-03-18,21.52,21.68,20.4,20.48,8763600,11.7485522931238,11.8359021242994,11.1371034748943,11.1807783904821,16052417.9741175,0.0,1.0
2009-03-19,21.51,22.22,21.38,21.74,10289600,11.7430929286753,12.1307078045172,11.6721211908451,11.8686583109903,18847615.1337898,0.0,1.0
2009-03-20,20.66,21.63,20.47,21.53,9363000,11.2790469505547,11.808605302057,11.1753190260336,11.7540116575723,17150347.9724842,0.0,1.0
2009-03-23,22.33,22.36,20.9,20.99,9382300,12.1907608134505,12.2071389067959,11.4100716973182,11.4592059773545,17185700.0728653,0.0,1.0
2009-03-24,22.76,23.12,21.92,22.04,9132600,12.425513484735,12.6220506048802,11.9669268710629,12.0324392444446,16728320.8259649,0.0,1.0
2009-03-25,22.86,23.71,22.05,22.89,10378700,12.4801071292198,12.9441531073404,12.0378986088931,12.4964852225652,19010820.9443577,0.0,1.0
2009-03-26,23.48,23.74,22.87,22.99,9844100,12.8185877250254,12.9605312006858,12.4855664936683,12.55107886705,18031586.0809496,0.0,1.0
2009-03-27,22.7,23.2,22.51,23.18,8100100,12.3927572980441,12.665725520468,12.2890293735231,12.6548067915711,14837075.0413243,0.0,1.0
2009-03-30,21.93,22.42,21.51,22.39,8516300,11.9723862355114,12.2398950934868,11.7430929286753,12.2235170001413,15599434.8433266,0.0,1.0
2009-03-31,22.33,22.61,21.9,22.03,8193900,12.1907608134505,12.3436230180078,11.9560081421659,12.0269798799961,15008889.9126068,0.0,1.0
2009-04-01,23.44,23.65,21.62,21.76,10310200,12.7967502672315,12.9113969206495,11.8031459376086,11.8795770398872,18885348.4637302,0.0,1.0
2009-04-02,25.23,25.589,23.9,23.9,15772500,13.773976503509,13.9699676872093,13.0478810318614,13.0478810318614,28890725.5576211,0.0,1.0
2009-04-03,25.97,26.03,24.86,25.19,9251300,14.1779694726963,14.2107256593872,13.5719800189153,13.7521390457151,16945745.4018843,0.0,1.0
2009-04-06,25.44,25.765,25.2,25.71,9243400,13.888623156927,14.0660525015025,13.7575984101635,14.0360259970359,16931274.8530236,0.0,1.0
2009-04-07,24.32,25.2,24.04,25.01,9251400,13.2771743386975,13.7575984101635,13.1243121341401,13.6538704856425,16945928.5733889,0.0,1.0
2009-04-08,24.92,25.11,24.22,24.39,5760400,13.6047362056062,13.7084641301272,13.2225806942127,13.3153898898368,10551411.3490011,0.0,1.0
2009-04-09,26.48,26.53,25.44,25.59,7777600,14.4563970595687,14.483693881811,13.888623156927,13.9705136236542,14246346.9390999,0.0,1.0
2009-04-13,26.81,27.15,25.99,26.18,6846800,14.6365560863684,14.8221744776167,14.1888882015933,14.2926161261143,12541386.5746027,0.0,1.0
2009-04-14,26.65,27.05,26.12,26.64,10043600,14.5492062551928,14.7675808331319,14.2598599394235,14.5437468907443,18397013.2325582,0.0,1.0
2009-04-15,27.4,27.43,26.17,26.57,8446900,14.9586585888286,14.975036682174,14.2871567616659,14.505531339605,15472313.819158,0.0,1.0
2009-04-16,28.34,28.54,26.6975,27.47,11619100,15.4718388469855,15.581026135955,14.5751382363231,14.9968741399679,21282880.2869904,0.0,1.0
2009-04-17,28.42,28.6,27.92,28.3,12372600,15.5155137625733,15.6137823226459,15.2425455401494,15.4500013891916,22663077.5738928,0.0,1.0
2009-04-20,26.74,28.15,26.66,27.94,16389700,14.5983405352291,15.3681109224644,14.5546656196413,15.2534642690464,30021260.0838005,0.0,1.0
2009-04-21,28.06,28.16,25.52,25.94,13610900,15.3189766424281,15.3735702869129,13.9322980725148,14.1615913793509,24931290.3149296,0.0,1.0
2009-04-22,27.74,28.86,27.5,27.52,10844400,15.1442769800768,15.7557257983063,15.0132522333134,15.0241709622103,19863850.6411202,0.0,1.0
2009-04-23,27.46,27.73,26.5,27.52,9567600,14.9914147755195,15.1388176156284,14.4673157884656,15.0241709622103,17525116.8708255,0.0,1.0
2009-04-24,28.78,29.0,27.57,27.84,10642100,15.7120508827185,15.832156900585,15.0514677844527,15.1988706245616,19493294.6873838,0.0,1.0
2009-04-27,27.5,28.45,27.16,28.41,9871600,15.0132522333134,15.5318918559187,14.8276338420651,15.5100543981248,18081958.2447052,0.0,1.0
2009-04-28,27.51,27.94,26.95,27.11,10391100,15.0187115977619,15.2534642690464,14.7129871886471,14.8003370198228,19033534.2109239,0.0,1.0
2009-04-29,28.02,28.48,27.81,27.81,7795300,15.2971391846342,15.5482699492642,15.1824925312162,15.1824925312162,14278768.2954081,0.0,1.0
2009-04-30,27.9,29.05,27.75,28.41,11979000,15.2316268112525,15.8594537228274,15.1497363445253,15.5100543981248,21942114.5319222,0.0,1.0
2009-05-01,27.87,28.27,27.36,27.61,8928200,15.215248717907,15.4336232958462,14.9368211310347,15.0733052422466,16353918.2706327,0.0,1.0
2009-05-04,29.4,29.45,28.17,28.2,9534700,16.0505314785241,16.0778283007665,15.3790296513614,15.3954077447068,17464853.4458235,0.0,1.0
2009-05-05,29.07,29.5,28.6,29.44,8199300,15.8703724517244,16.1051251230089,15.6137823226459,16.072368936318,15018781.1738534,0.0,1.0
2009-05-06,28.76,29.66,27.97,29.48,12301400,15.7011321538216,16.1924749541845,15.2698423623918,16.0942063941119,22532659.4626419,0.0,1.0
2009-05-07,27.91,29.04,27.525,28.94,11243200,15.237086175701,15.8539943583789,15.0269006444346,15.7994007138941,20594338.601328,0.0,1.0
2009-05-08,28.38,28.6,27.3,28.28,13068200,15.4936763047794,15.6137823226459,14.9040649443438,15.4390826602946,23937218.5596516,0.0,1.0
2009-05-11,27.63,28.11,27.51,28.04,9193000,15.0842239711436,15.3462734646705,15.0187115977619,15.3080579135312,16838956.4147225,0.0,1.0
2009-05-12,28.11,28.42,27.45,27.86,8883900,15.3462734646705,15.5155137625733,14.985955411071,15.2097893534586,16272773.2941101,0.0,1.0
2009-05-13,26.63,27.45,26.4,27.26,10441700,14.7621214686834,15.2166817241968,14.6346228604297,15.1113567869437,18836213.4527809,0.41,1.0
2009-05-14,26.97,27.65,26.74,26.74,9671500,14.9505976721889,15.3275500792,14.8230990639352,14.8230990639352,17446817.8944588,0.0,1.0
2009-05-15,26.93,27.5905,26.65,26.79,9825100,14.9284240011883,15.2945667435865,14.7732083041837,14.850816152686,17723903.2719689,0.0,1.0
2009-05-18,28.22,28.25,27.16,27.16,7786000,15.6435248909593,15.6601551442098,15.055922609442,15.055922609442,14045486.6490468,0.0,1.0
2009-05-19,28.34,28.66,28.15,28.28,6380700,15.7100459039612,15.8874352719664,15.6047209667081,15.6767853974603,11510407.9966059,0.0,1.0
2009-05-20,28.2,29.95,28.1,28.54,8132600,15.632438055459,16.6025361617374,15.5770038779573,15.8209142589645,14670732.6897043,0.0,1.0
2009-05-21,27.3,27.98,26.94,27.82,9108300,15.1335304579443,15.5104828649554,14.9339674189385,15.4217881809528,16430838.1769218,0.0,1.0
2009-05-22,27.77,28.19,27.29,27.49,5649700,15.394071092202,15.6268946377088,15.1279870401941,15.2388553951974,10191726.9356691,0.0,1.0
2009-05-26,28.31,28.465,27.21,27.57,7592900,15.6934156507107,15.7793386258383,15.0836396981928,15.2832027371987,13697145.5917734,0.0,1.0
2009-05-27,27.56,28.49,27.45,28.22,7508200,15.2776593194485,15.7931971702137,15.2166817241968,15.6435248909593,13544351.7670657,0.0,1.0
2009-05-28,27.79,28.06,26.915,27.57,7196100,15.4051579277023,15.5548302069567,14.920108874563,15.2832027371987,12981341.6998723,0.0,1.0
2009-05-29,28.47,28.51,27.71,27.92,6958800,15.7821103347133,15.804284005714,15.360810585701,15.4772223584544,12553266.4389144,0.0,1.0
2009-06-01,29.9,30.02,28.84,28.94,9327800,16.5748190729866,16.6413400859886,15.9872167914694,16.042650968971,16826803.2834548,0.0,1.0
2009-06-02,30.05,30.23,29.78,29.95,8194800,16.6579703392391,16.757751858742,16.5082980599847,16.6025361617374,14782937.8360658,0.0,1.0
2009-06-03,28.89,29.79,28.44,29.72,9593900,16.0149338802202,16.5138414777348,15.7654800814629,16.4750375534837,17306832.0526959,0.0,1.0
2009-06-04,28.71,29.09,28.45,28.95,9172300,15.9151523607173,16.1258022352234,15.771023499213,16.0481943867212,16546290.4175509,0.0,1.0
2009-06-05,27.0,28.5,26.4,28.37,20190100,14.9672279254394,15.7987405879638,14.6346228604297,15.7266761572117,36421754.4301208,0.0,1.0
2009-06-08,26.21,26.99,25.69,26.98,14386000,14.5292979231766,14.9616845076893,14.2410402001681,14.9561410899391,25951498.9639336,0.0,1.0
2009-06-09,26.93,27.1,26.25,26.35,8278000,14.9284240011883,15.0226621029411,14.5514715941772,14.6069057716788,14933025.7488838,0.0,1.0
2009-06-10,26.77,27.3,26.15,27.2,9258400,14.8397293171857,15.1335304579443,14.4960374166756,15.0780962804427,16701609.7600225,0.0,1.0
2009-06-11,27.11,27.48,26.71,26.75,9840400,15.0282055206912,15.2333119774472,14.8064688106847,14.8286424816854,17751503.5732443,0.0,1.0
2009-06-12,27.0,27.24,26.61,27.04,7121200,14.9672279254394,15.1002699514433,14.7510346331831,14.9894015964401,12846226.499511,0.0,1.0
2009-06-15,25.79,27.0,25.57,26.73,10108800,14.2964743776697,14.9672279254394,14.1745191871662,14.817555646185,18235681.4073831,0.0,1.0
2009-06-16,25.2,26.1,25.16,26.0,8845700,13.9694127304101,14.4683203279248,13.9472390594095,14.4128861504232,15957123.2020901,0.0,1.0
2009-06-17,24.8,25.23,24.59,25.2,10077400,13.7476760204036,13.9860429836606,13.6312642476502,13.9694127304101,18179037.6518244,0.0,1.0
2009-06-18,25.17,25.47,24.66,24.81,7507600,13.9527824771596,14.1190850096645,13.6700681719013,13.7532194381538,13543269.4023098,0.0,1.0
2009-06-19,24.97,25.37,24.69,25.06,10449500,13.8419141221564,14.0636508321629,13.6866984251518,13.8918048819079,18850284.1946076,0.0,1.0
2009-06-22,24.1,24.84,24.04,24.74,9201000,13.3596367778922,13.7698496914043,13.3263762713913,13.7144155139026,16598063.5317082,0.0,1.0
2009-06-23,24.4,24.59,24.05,24.29,7368500,13.5259393103971,13.6312642476502,13.3319196891414,13.4649617151453,13292341.1730672,0.0,1.0
2009-06-24,24.83,25.18,24.54,24.57,8291700,13.7643062736541,13.9583258949098,13.6035471588994,13.6201774121499,14957739.7441435,0.0,1.0
2009-06-25,25.29,25.3,24.43,24.66,8619200,14.0193034901616,14.0248469079118,13.5425695636476,13.6700681719013,15548530.5067383,0.0,1.0
2009-06-26,25.38,25.48,25.02,25.19,9052100,14.0691942499131,14.1246284274147,13.8696312109072,13.96386931266,16329456.6781192,0.0,1.0
2009-06-29,26.01,26.17,25.19,25.55,7319700,14.4184295681733,14.5071242521759,13.96386931266,14.1634323516658,13204308.8395875,0.0,1.0
2009-06-30,25.62,26.24,25.4199,26.07,8365800,14.202236275917,14.5459281764271,14.0913124867362,14.4516900746743,15091411.791497,0.0,1.0
2009-07-01,25.8,26.22,25.63,25.63,5181600,14.3020177954199,14.5348413409267,14.2077796936671,14.2077796936671,9347302.03194206,0.0,1.0
2009-07-02,24.84,25.52,24.78,25.41,6131200,13.7698496914043,14.1468020984153,13.7365891849033,14.0858245031635,11060324.6522779,0.0,1.0
2009-07-06,25.33,25.4,24.4,24.65,6922300,14.0414771611622,14.0802810854134,13.5259393103971,13.6645247541512,12487422.5829305,0.0,1.0
2009-07-07,24.04,25.21,24.01,25.16,9222700,13.3263762713913,13.9749561481603,13.3097460181408,13.9472390594095,16637209.0570464,0.0,1.0
2009-07-08,24.18,24.6,23.91,24.16,8423600,13.4039841198935,13.6368076654004,13.2543118406391,13.3928972843932,15195679.5963153,0.0,1.0
2009-07-09,24.5,24.74,24.26,24.33,8947600,13.5813734878987,13.7144155139026,13.4483314618948,13.487135386146,16140944.8164669,0.0,1.0
2009-07-10,24.61,24.86,24.08,24.35,5233100,13.6423510831505,13.7809365269046,13.3485499423919,13.4982222216463,9440205.0068234,0.0,1.0
2009-07-13,25.26,25.3,24.25,24.69,7889700,14.0026732369111,14.0248469079118,13.4427880441447,13.6866984251518,14232555.3576913,0.0,1.0
2009-07-14,25.55,25.6,25.09,25.35,4993700,14.1634323516658,14.1911494404166,13.9084351351583,14.0525639966626,9008341.46921978,0.0,1.0
2009-07-15,26.98,26.99,25.73,25.97,9539700,14.9561410899391,14.9616845076893,14.2632138711688,14.3962558971727,17209058.436413,0.0,1.0
2009-07-16,27.44,27.53,26.9,26.99,6930600,15.2111383064466,15.2610290661981,14.9117937479378,14.9616845076893,12502395.2953871,0.0,1.0
2009-07-17,27.57,27.79,27.13,27.31,6880800,15.2832027371987,15.4051579277023,15.0392923561915,15.1390738756945,12412559.0206475,0.0,1.0
2009-07-20,28.33,28.4,27.59,27.85,8747400,15.7045024862111,15.7433064104622,15.294289572699,15.4384184342033,15779795.7762486,0.0,1.0
2009-07-21,28.32,29.0,27.51,28.69,10711800,15.6989590684609,16.075911475472,15.2499422306977,15.9040655252169,19323457.9870614,0.0,1.0
2009-07-22,28.47,28.81,27.83,28.26,7486300,15.7821103347133,15.9705865382189,15.4273315987029,15.6656985619599,13504845.4534754,0.0,1.0
2009-07-23,30.15,30.23,28.28,28.54,12583900,16.7134045167407,16.757751858742,15.6767853974603,15.8209142589645,22700616.4195916,0.0,1.0
2009-07-24,30.04,30.28,29.65,30.05,7882800,16.6524269214889,16.7854689474928,16.4362336292326,16.6579703392391,14220108.1629985,0.0,1.0
2009-07-27,30.36,30.44,29.92,30.14,6078200,16.8298162894941,16.8741636314954,16.585905908487,16.7078610989905,10964715.7655069,0.0,1.0
2009-07-28,30.1,30.34,29.54,30.01,8741700,16.6856874279899,16.8187294539938,16.3752560339808,16.6357966682384,15769513.3110676,0.0,1.0
2009-07-29,29.54,29.87,29.19,29.81,6992300,16.3752560339808,16.5581888197361,16.1812364127251,16.5249283132352,12613698.4711186,0.0,1.0
2009-07-30,30.81,31.21,30.02,30.05,9140100,17.0792700882514,17.3010067982579,16.6413400859886,16.6579703392391,16488203.5089845,0.0,1.0
2009-07-31,30.93,31.3,30.48,30.8,6353000,17.1457911012534,17.3508975580094,16.8963373024961,17.0737266705013,11460438.8237085,0.0,1.0
2009-08-03,31.9,32.08,31.01,31.36,6677500,17.6835026230192,17.7832841425221,17.1901384432547,17.3841580645104,12045817.7625237,0.0,1.0
2009-08-04,32.14,32.33,31.61,31.73,6745600,17.8165446490231,17.9218695862762,17.5227435082645,17.5892645212664,12168666.1623183,0.0,1.0
2009-08-05,32.08,32.35,31.51,32.22,5799300,17.7832841425221,17.9329564217765,17.4673093307628,17.8608919910244,10461596.5481399,0.0,1.0
2009-08-06,32.46,32.75,32.19,32.3,9077200,17.9939340170283,18.154693131783,17.8442617377739,17.9052393330257,16374735.603741,0.0,1.0
2009-08-07,32.83,33.07,31.95,32.89,9381500,18.1990404737843,18.3320824997882,17.71121971177,18.2323009802853,16923674.9291077,0.0,1.0
2009-08-10,32.38,32.76,32.12,32.76,6093000,17.949586675027,18.1602365495332,17.8054578135228,18.1602365495332,10991414.0961523,0.0,1.0
2009-08-11,32.98,33.17,31.88,32.33,9961100,18.2821917400368,18.3875166772898,17.6724157875188,17.9218695862762,17969239.2833059,0.0,1.0
2009-08-12,32.49,32.83,32.01,32.48,9595800,18.2378443980354,18.4286990331642,17.9684025602067,18.232231026414,17094538.981459,0.41,1.0
2009-08-13,33.23,33.26,32.3,32.75,6907200,18.6532338980215,18.6700740128858,18.1311903372282,18.3837920601927,12304904.192744,0.0,1.0
2009-08-14,32.36,33.36,31.77,33.29,6520200,18.1648705669568,18.7262077291001,17.8336816412923,18.6869141277501,11615478.9665175,0.0,1.0
2009-08-17,31.06,31.78,30.81,31.63,7808600,17.4351322561705,17.8392950129137,17.2947979656347,17.7550944385922,13910712.7170867,0.0,1.0
2009-08-18,31.33,31.51,30.98,31.09,4888100,17.5866932899492,17.687733979135,17.3902252831991,17.4519723710348,8707957.23079574,0.0,1.0
2009-08-19,31.89,32.29,30.54,30.85,6804900,17.9010421007495,18.1255769656068,17.143236931856,17.3172514521205,12122660.7802299,0.0,1.0
2009-08-20,31.94,32.03,31.54,31.9,4801300,17.9291089588566,17.9796293034495,17.7045740939993,17.9066554723709,8553326.45654131,0.0,1.0
2009-08-21,32.71,33.0,31.99,32.1,7761900,18.361338573707,18.5241263507285,17.9571758169638,18.0189229047996,13827518.5102009,0.0,1.0
2009-08-24,32.33,33.19,32.2018,32.9,4601100,18.1480304520925,18.6307804115357,18.0760670279058,18.4679926345142,8196678.0578577,0.0,1.0
2009-08-25,32.4,33.19,32.26,32.53,5317200,18.1873240534426,18.6307804115357,18.1087368507425,18.2602978845212,9472381.94545669,0.0,1.0
2009-08-26,32.38,32.9,31.97,32.18,4666900,18.1760973101997,18.4679926345142,17.9459490737209,18.063829877771,8313898.16092153,0.0,1.0
2009-08-27,32.33,32.7,31.48,32.38,5841500,18.1480304520925,18.3557252020855,17.6708938642707,18.1760973101997,10406401.7028484,0.0,1.0
2009-08-28,32.56,32.95,32.1,32.64,6544700,18.2771379993855,18.4960594926214,18.0189229047996,18.3220449723569,11659124.7495732,0.0,1.0
2009-08-31,31.93,32.33,31.67,32.16,6772600,17.9234955872352,18.1480304520925,17.777547925078,18.0526031345282,12065119.6050177,0.0,1.0
2009-09-01,31.05,32.6,30.91,31.8,9548900,17.4295188845491,18.2995914858712,17.3509316818491,17.8505217561566,17010988.4824667,0.0,1.0
2009-09-02,31.06,31.33,30.53,31.0,5631200,17.4351322561705,17.5866932899492,17.1376235602346,17.4014520264419,10031760.5527827,0.0,1.0
2009-09-03,31.63,31.63,30.96,31.26,6028500,17.7550944385922,17.7550944385922,17.3789985399562,17.5473996885992,10739534.8224979,0.0,1.0
2009-09-04,31.71,31.8,30.92,31.61,5345900,17.8000014115637,17.8505217561566,17.3565450534705,17.7438676953494,9523509.86275052,0.0,1.0
2009-09-08,31.83,32.24,31.63,31.92,6058600,17.8673618710209,18.0975101074996,17.7550944385922,17.9178822156138,10793156.7845377,0.0,1.0
2009-09-09,31.36,31.6,30.75,31.28,9103000,17.6035334048135,17.7382543237279,17.2611177359061,17.5586264318421,16216635.2308532,0.0,1.0
2009-09-10,32.09,32.09,30.75,31.1,6801400,18.0133095331781,18.0133095331781,17.2611177359061,17.4575857426563,12116425.6683648,0.0,1.0
2009-09-11,31.81,32.39,31.63,32.16,6988900,17.856135127778,18.1817106818211,17.7550944385922,18.0526031345282,12450449.5182808,0.0,1.0
2009-09-14,32.28,32.28,31.38,31.74,7957300,18.1199635939854,18.1199635939854,17.6147601480564,17.816841526428,14175615.8983267,0.0,1.0
2009-09-15,33.15,33.32,32.08,32.36,8066300,18.60832692505,18.7037542426144,18.0076961615567,18.1648705669568,14369795.0964112,0.0,1.0
2009-09-16,33.9,34.21,33.28,33.3,8037400,19.0293297966575,19.2033443169219,18.6813007561286,18.6925274993715,14318310.8870108,0.0,1.0
2009-09-17,33.69,34.5,33.5,33.84,7297500,18.9114489926074,19.3661320939435,18.8047949318002,18.9956495669289,13000208.2387291,0.0,1.0
2009-09-18,33.74,33.94,33.37,33.88,7122700,18.9395158507146,19.0517832831432,18.7318211007215,19.0181030534146,12688808.9375808,0.0,1.0
2009-09-21,33.78,34.09,32.87,33.33,5959800,18.9619693372003,19.1359838574647,18.4511525196499,18.7093676142358,10617148.4838887,0.0,1.0
2009-09-22,33.7,34.59,33.5,34.08,6833100,18.9170623642288,19.4166524385364,18.8047949318002,19.1303704858433,12172897.9672573,0.0,1.0
2009-09-23,33.13,34.1599,33.1,33.57,6159000,18.5971001818072,19.1752213250985,18.5802600669429,18.8440885331502,10972015.4220394,0.0,1.0
2009-09-24,32.27,33.42,32.13,33.2,7097300,18.1143502223639,18.7598879588287,18.0357630196639,18.6363937831572,12643559.8400455,0.0,1.0
2009-09-25,31.74,32.4,31.55,32.21,6281300,17.816841526428,18.1873240534426,17.7101874656208,18.0806699926353,11189888.0452112,0.0,1.0
2009-09-28,32.68,32.95,31.94,31.94,4488800,18.3444984588427,18.4960594926214,17.9291089588566,17.9291089588566,7996620.04001468,0.0,1.0
2009-09-29,32.52,33.2,32.5,32.79,4136900,18.2546845128997,18.6363937831572,18.2434577696569,18.4062455466784,7369724.07849244,0.0,1.0
2009-09-30,32.14,32.81,31.74,32.64,8255700,18.0413763912853,18.4174722899213,17.816841526428,18.3220449723569,14707203.7213396,0.0,1.0
2009-10-01,30.6,32.19,30.58,31.93,8817700,17.1769171615846,18.0694432493925,17.1656904183418,17.9234955872352,15708384.5408211,0.0,1.0
2009-10-02,30.54,30.82,30.06,30.27,6780400,17.143236931856,17.3004113372562,16.8737950940273,16.9916758980773,12079014.9971742,0.0,1.0
2009-10-05,31.36,31.5,30.39,30.69,5406600,17.6035334048135,17.6821206075136,17.0590363575345,17.2274375061775,9631644.51709667,0.0,1.0
2009-10-06,31.89,32.66,31.42,32.0,7881500,17.9010421007495,18.3332717155998,17.6372136345421,17.9627891885852,14040581.189934,0.0,1.0
2009-10-07,31.78,32.15,31.61,31.8,4751000,17.8392950129137,18.0469897629067,17.7438676953494,17.8505217561566,8463718.99173718,0.0,1.0
2009-10-08,32.6,32.81,32.02,32.22,5865600,18.2995914858712,18.4174722899213,17.9740159318281,18.0862833642568,10449334.9016909,0.0,1.0
2009-10-09,32.95,33.13,32.34,32.51,5254500,18.4960594926214,18.5971001818072,18.153643823714,18.2490711412783,9360684.37004481,0.0,1.0
2009-10-12,33.06,33.47,32.87,33.25,4014500,18.5578065804571,18.7879548169359,18.4511525196499,18.6644606412643,7151673.30926729,0.0,1.0
2009-10-13,33.34,33.48,32.68,32.93,4430800,18.7149809858572,18.7935681885573,18.3444984588427,18.4848327493785,7893295.32910738,0.0,1.0
2009-10-14,34.56,34.62,33.92,33.92,7401900,19.3998123236721,19.4334925534007,19.0405565399004,19.0405565399004,13186192.7183623,0.0,1.0
2009-10-15,34.57,34.61,34.04,34.34,5007000,19.4054256952935,19.4278791817792,19.1079169993575,19.2763181480005,8919772.88815576,0.0,1.0
2009-10-16,34.1,34.46,34.01,34.36,6504400,19.1415972290861,19.3436786074577,19.0910768844932,19.2875448912434,11587331.890098,0.0,1.0
2009-10-19,34.62,34.7,34.08,34.12,6348800,19.4334925534007,19.4783995263721,19.1303704858433,19.152823972329,11310136.631181,0.0,1.0
2009-10-20,33.87,34.9,33.52,34.89,7867900,19.0124896817932,19.5906669588008,18.816021675043,19.5850535871793,14016353.3266868,0.0,1.0
2009-10-21,33.44,34.81,33.3,34.18,8142800,18.7711147020716,19.5401466142079,18.6925274993715,19.1865042020576,14506076.8271769,0.0,1.0
2009-10-22,34.05,34.2,33.18,33.39,7141400,19.113530370979,19.1977309453005,18.6251670399143,18.7430478439644,12722122.2495457,0.0,1.0
2009-10-23,33.23,34.09,33.0,34.03,7265600,18.6532338980215,19.1359838574647,18.5241263507285,19.1023036277361,12943379.6477301,0.0,1.0
2009-10-26,32.42,34.1,32.32,33.25,9267100,18.1985507966854,19.1415972290861,18.1424170804711,18.6644606412643,16508972.9042996,0.0,1.0
2009-10-27,32.68,33.18,32.36,32.39,10274300,18.3444984588427,18.6251670399143,18.1648705669568,18.1817106818211,18303259.9530215,0.0,1.0
2009-10-28,32.09,33.08,32.0,32.6,9903500,18.0133095331781,18.5690333237,17.9627891885852,18.2995914858712,17642694.3874278,0.0,1.0
2009-10-29,32.97,33.01,32.3,32.3,7604700,18.5072862358642,18.52973972235,18.1311903372282,18.1311903372282,13547472.9144314,0.0,1.0
2009-10-30,31.82,32.87,31.44,32.87,10436400,17.8617484993994,18.4511525196499,17.648440377785,18.4511525196499,18592034.7054022,0.0,1.0
2009-11-02,32.27,32.99,31.64,31.89,8434200,18.1143502223639,18.5185129791071,17.7607078102137,17.9010421007495,15025194.4264596,0.0,1.0
2009-11-03,32.55,32.94,31.65,31.75,7693900,18.271524627764,18.4904461209999,17.7663211818351,17.8224548980494,13706379.1939648,0.0,1.0
2009-11-04,32.19,33.15,32.09,32.85,7987100,18.0694432493925,18.60832692505,18.0133095331781,18.439925776407,14228703.4222067,0.0,1.0
2009-11-05,33.38,33.43,32.46,32.47,6504900,18.737434472343,18.7655013304501,18.2210042831711,18.2266176547926,11588222.6203644,0.0,1.0
2009-11-06,33.38,33.71,32.77,33.05,4876200,18.737434472343,18.9226757358503,18.3950188034356,18.5521932088357,8686757.85045438,0.0,1.0
2009-11-09,34.61,34.65,33.56,33.72,6878600,19.4278791817792,19.4503326682649,18.8384751615288,18.9282891074717,12253954.4215035,0.0,1.0
2009-11-10,33.76,33.97,33.2,33.92,8208400,19.1808908304362,19.3002032437772,18.8627243948602,19.271795526315,14447482.4683468,0.41,1.0
2009-11-11,34.11,34.32,33.8,34.03,4872700,19.3797448526711,19.4990572660121,19.2036170044059,19.3342925047317,8576366.62729807,0.0,1.0
2009-11-12,33.87,34.45,33.75,34.14,7883400,19.2433878088529,19.5729173314137,19.1752092869437,19.3967894831484,13875454.8134795,0.0,1.0
2009-11-13,34.31,34.465,33.91,33.93,6277500,19.4933757225197,19.5814396466523,19.2661139828226,19.2774770698074,11048934.1643983,0.0,1.0
2009-11-16,34.94,35.19,34.48,34.6,6350400,19.8513129625426,19.9933515498533,19.589961961891,19.6581404838001,11177244.3675978,0.0,1.0
2009-11-17,35.29,35.33,34.28,34.32,6111200,20.0501669847776,20.0728931587473,19.4763310920424,19.4990572660121,10756232.0136154,0.0,1.0
2009-11-18,35.25,35.35,34.75,35.26,5077100,20.0274408108079,20.0842562457322,19.7433636361865,20.0331223543003,8936128.02008229,0.0,1.0
2009-11-19,34.6,35.12,34.17,35.12,5314200,19.6581404838001,19.9535807454063,19.4138341136257,19.9535807454063,9353444.19537163,0.0,1.0
2009-11-20,34.51,34.73,34.22,34.42,5891800,19.6070065923683,19.7320005492017,19.4422418310878,19.5558727009364,10370069.3444527,0.0,1.0
2009-11-23,34.76,35.27,34.6,34.79,4990700,19.7490451796789,20.0388038977928,19.6581404838001,19.7660898101562,8784056.6681422,0.0,1.0
2009-11-24,34.67,35.14,34.45,34.75,5049500,19.6979112882471,19.9649438323912,19.5729173314137,19.7433636361865,8887549.67154586,0.0,1.0
2009-11-25,35.15,35.31,34.68,34.79,3949300,19.9706253758836,20.0615300717625,19.7035928317395,19.7660898101562,6951104.05343819,0.0,1.0
2009-11-27,34.4,34.85,33.99,34.06,2594600,19.5445096139515,19.8001790711108,19.311566330762,19.351337135209,4566716.77944211,0.0,1.0
2009-11-30,34.58,34.65,34.01,34.47,5132900,19.6467773968152,19.6865482012622,19.3229294177469,19.5842804183985,9034340.76821029,0.0,1.0
2009-12-01,35.1,35.35,34.96,35.04,5032000,19.9422176584215,20.0842562457322,19.8626760495275,19.9081283974669,8856748.18243762,0.0,1.0
2009-12-02,35.38,35.45,35.09,35.15,5498100,20.1013008762095,20.1410716806565,19.9365361149291,19.9706253758836,9677123.8437719,0.0,1.0
2009-12-03,34.83,35.62,34.77,35.38,4649200,19.7888159841259,20.2376579200277,19.7547267231714,20.1013008762095,8182987.60925856,0.0,1.0
2009-12-04,32.34,34.5,32.02,34.3,25644100,18.3741116545114,19.6013250488758,18.1923022627537,19.4876941790273,45135798.1051767,0.0,1.0
2009-12-07,32.4,32.73,32.12,32.2,9268900,18.408200915466,18.5956918507161,18.249117697678,18.2945700456174,16314052.708306,0.0,1.0
2009-12-08,31.63,32.34,31.53,32.31,8220700,17.9707220665491,18.3741116545114,17.9139066316248,18.3570670240341,14469131.5149771,0.0,1.0
2009-12-09,31.59,31.79,31.02,31.7,10750700,17.9479958925793,18.0616267624279,17.624147913511,18.010492870996,18922146.7974826,0.0,1.0
2009-12-10,31.91,32.09,31.6,31.8,7720500,18.129805284337,18.2320730672007,17.9536774360718,18.0673083059203,13588736.9520091,0.0,1.0
2009-12-11,32.23,32.33,31.71,32.14,6675500,18.3116146760947,18.368430111019,18.0161744144885,18.2604807846629,11749448.0309742,0.0,1.0
2009-12-14,32.7,32.86,32.32,32.54,5661100,18.5786472202388,18.6695519161177,18.3627485675266,18.48774252436,9964017.71375153,0.0,1.0
2009-12-15,32.19,33.11,32.06,32.69,6289600,18.288888502125,18.8115905034284,18.2150284367235,18.5729656767464,11070231.1940103,0.0,1.0
2009-12-16,32.66,32.896,32.34,32.51,5216000,18.5559210462691,18.6900054726904,18.3741116545114,18.4706978938827,9180603.83934711,0.0,1.0
2009-12-17,32.01,32.5,31.95,32.4,5727500,18.1866207192613,18.4650163503903,18.1525314583067,18.408200915466,10080887.3638536,0.0,1.0
2009-12-18,31.87,32.36,31.65,32.21,8861200,18.1070791103673,18.3854747414963,17.9820851535339,18.3002515891099,15596466.0163387,0.0,1.0
2009-12-21,32.15,32.58,31.9,31.91,5021600,18.2661623281553,18.5104686983297,18.1241237408446,18.129805284337,8838443.29748187,0.0,1.0
2009-12-22,32.7,32.75,32.26,32.3,5589600,18.5786472202388,18.607054937701,18.328659306572,18.3513854805417,9838171.62968072,0.0,1.0
2009-12-23,33.06,33.09,32.55,32.81,3889900,18.7831827859662,18.8002274164435,18.4934240678524,18.6411441986555,6846554.99897936,0.0,1.0
2009-12-24,33.42,33.54,33.0,33.0,2252500,18.9877183516936,19.0558968736028,18.7490935250117,18.7490935250117,3964591.66950333,0.0,1.0
2009-12-28,33.7,33.73,33.4,33.42,3813800,19.1468015694816,19.1638461999589,18.9763552647088,18.9877183516936,6712612.52348581,0.0,1.0
2009-12-29,33.88,34.04,33.56,33.56,4827800,19.2490693523453,19.3399740482241,19.0672599605876,19.0672599605876,8497338.80667177,0.0,1.0
2009-12-30,34.05,34.15,33.58,33.76,4141200,19.3456555917166,19.4024710266409,19.0786230475725,19.1808908304362,7288864.38257365,0.0,1.0
2009-12-31,33.67,34.01,33.65,33.8,4334500,19.1297569390043,19.3229294177469,19.1183938520195,19.2036170044059,7629088.83083782,0.0,1.0
2010-01-04,34.26,34.74,33.97,33.98,5714800,19.4649680050576,19.7376820926941,19.3002032437772,19.3058847872696,10058534.2831865,0.0,1.0
2010-01-05,33.93,34.45,33.54,34.35,8742800,19.2774770698074,19.5729173314137,19.0558968736028,19.5161018964894,15388071.9414578,0.0,1.0
2010-01-06,34.04,34.3,33.72,33.85,7189600,19.3399740482241,19.4876941790273,19.1581646564665,19.232024721868,12654307.7767197,0.0,1.0
2010-01-07,34.39,34.42,33.76,33.89,5224900,19.5388280704591,19.5558727009364,19.1808908304362,19.2547508958377,9196268.59666502,0.0,1.0
2010-01-08,33.94,34.33,33.83,34.28,5511300,19.2831586132999,19.5047388095046,19.2206616348832,19.4763310920424,9700356.96698497,0.0,1.0
2010-01-11,34.26,34.48,34.05,34.31,5599500,19.4649680050576,19.589961961891,19.3456555917166,19.4933757225197,9855596.47209049,0.0,1.0
2010-01-12,34.0,34.49,33.67,34.0,6302600,19.3172478742544,19.5956435053834,19.1297569390043,19.3172478742544,11093112.300205,0.0,1.0
2010-01-13,34.3,34.5,33.96,34.09,5206700,19.4876941790273,19.6013250488758,19.2945217002847,19.3683817656863,9164235.04799243,0.0,1.0
2010-01-14,34.09,34.46,33.9,34.36,4373400,19.3683817656863,19.5785988749061,19.2604324393302,19.5217834399818,7697556.14091269,0.0,1.0
2010-01-15,34.01,34.27,33.8,34.01,6684900,19.3229294177469,19.47064954855,19.2036170044059,19.3229294177469,11765992.8308381,0.0,1.0
2010-01-19,34.84,34.88,33.92,33.94,5674800,19.7944975276184,19.8172237015881,19.271795526315,19.2831586132999,9988130.87951052,0.0,1.0
2010-01-20,34.52,34.85,34.0299,34.71,6107500,19.6126881358607,19.8001790711108,19.3342356892968,19.7206374622168,10749719.6987754,0.0,1.0
2010-01-21,33.15,34.65,33.1,34.51,9021700,18.8343166773981,19.6865482012622,18.8059089599359,19.6070065923683,15878959.6735885,0.0,1.0
2010-01-22,32.5,33.68,32.25,33.0,8179600,18.4650163503903,19.1354384824967,18.3229777630796,18.7490935250117,14396792.0177001,0.0,1.0
2010-01-25,32.82,33.44,32.54,33.0,7036700,18.646825742148,18.9990814386785,18.48774252436,18.7490935250117,12385190.7661683,0.0,1.0
2010-01-26,32.8,33.74,32.535,32.54,10332300,18.6354626551631,19.1695277434513,18.4849017526138,18.48774252436,18185727.1950318,0.0,1.0
2010-01-27,32.86,33.23,32.25,32.78,7409200,18.6695519161177,18.8797690253375,18.3229777630796,18.6240995681782,13040822.4629008,0.0,1.0
2010-01-28,32.32,33.2,31.93,33.02,7780900,18.3627485675266,18.8627243948602,18.1411683713219,18.7604566119965,13695046.0915598,0.0,1.0
2010-01-29,32.61,33.28,32.4,32.45,10722700,18.527513328807,18.9081767427996,18.408200915466,18.4366086329281,18872864.4149093,0.0,1.0
2010-02-01,33.66,33.69,32.92,33.12,7030500,19.1240753955119,19.1411200259892,18.7036411770722,18.8172720469208,12374278.2385985,0.0,1.0
2010-02-02,33.63,34.04,33.0,33.61,8264000,19.1070307650346,19.3399740482241,18.7490935250117,19.0956676780498,14545343.1994564,0.0,1.0
2010-02-03,33.49,34.1,33.26,33.78,4706300,19.0274891561406,19.3740633091787,18.8968136558148,19.192253917421,8283488.46800601,0.0,1.0
2010-02-04,32.52,33.32,32.5,33.09,9348400,18.4763794373751,18.9309029167693,18.4650163503903,18.8002274164435,16453979.4731121,0.0,1.0
2010-02-05,32.73,33.17,32.03,32.49,9651600,18.5956918507161,18.8456797643829,18.1979838062462,18.4593348068978,16987637.272976,0.0,1.0
2010-02-08,32.19,33.1,32.1,32.71,5661500,18.288888502125,18.8059089599359,18.2377546106932,18.5843287637313,9964721.74778828,0.0,1.0
2010-02-09,32.47,33.14,32.29,32.66,7202000,18.447971719913,18.8286351339056,18.3457039370493,18.5559210462691,12676132.8318592,0.0,1.0
2010-02-10,32.38,32.77,32.04,32.31,6403700,18.6297811116707,18.8541669867031,18.4341626565142,18.5895067238443,11130125.7248859,0.41,1.0
2010-02-11,32.55,32.68,32.0,32.37,7125500,18.7275903392489,18.8023856309264,18.4111487206134,18.6240276276955,12384669.9334252,0.0,1.0
2010-02-12,32.28,32.66,31.88,32.22,9659800,18.5722462719188,18.790878662976,18.3421069129111,18.5377253680676,16789479.281861,0.0,1.0
2010-02-16,32.74,32.77,32.24,32.28,8568200,18.8369065347776,18.8541669867031,18.549232336018,18.5722462719188,14892194.0809169,0.0,1.0
2010-02-17,33.13,33.22,32.74,32.84,6939900,19.0612924098101,19.1130737655868,18.8369065347776,18.8944413745295,12062082.7830997,0.0,1.0
2010-02-18,33.62,33.72,33.02,33.02,6122600,19.3432131245944,19.4007479643464,18.9980040860829,18.9980040860829,10641552.1906377,0.0,1.0
2010-02-19,34.03,34.17,33.48,33.48,7035100,19.5791059675773,19.65965474323,19.2626643489418,19.2626643489418,12227547.743827,0.0,1.0
2010-02-22,33.98,34.24,33.78,34.08,5987800,19.5503385477013,19.6999291310563,19.4352688681975,19.6078733874533,10407259.3680953,0.0,1.0
2010-02-23,33.68,34.18,33.45,33.84,6394300,19.3777340284456,19.6654082272052,19.2454038970162,19.4697897720487,11113787.7980914,0.0,1.0
2010-02-24,33.98,34.25,33.69,33.95,6898700,19.5503385477013,19.7056826150315,19.3834875124208,19.5330780957758,11990473.997575,0.0,1.0
2010-02-25,33.52,33.67,33.04,33.56,8159300,19.2856782848425,19.3719805444704,19.0095110540333,19.3086922207433,14181494.2653563,0.0,1.0
2010-02-26,33.72,33.74,33.1299,33.69,8800700,19.4007479643464,19.4122549322967,19.0612348749703,19.3834875124208,15296297.0574829,0.0,1.0
2010-03-01,34.03,34.19,33.58,33.83,7080000,19.5791059675773,19.6711617111804,19.3201991886937,19.4640362880735,12305587.4154305,0.0,1.0
2010-03-02,34.03,34.39,33.87,34.2,7629700,19.5791059675773,19.7862313906842,19.4870502239742,19.6769151951556,13261008.517445,0.0,1.0
2010-03-03,34.26,34.765,34.02,34.13,6576000,19.7114360990067,20.0019870397539,19.5733524836021,19.6366408073292,11429596.4468745,0.0,1.0
2010-03-04,34.56,34.63,34.03,34.26,6809300,19.8840406182625,19.9243150060888,19.5791059675773,19.7114360990067,11835089.8852953,0.0,1.0
2010-03-05,34.97,35.1,34.71,34.8,6855400,20.1199334612453,20.1947287529228,19.9703428778903,20.0221242336671,11915215.2496811,0.0,1.0
2010-03-08,35.37,35.44,34.98,35.13,7243100,20.350072820253,20.3903472080793,20.1256869452205,20.2119892048484,12589067.8260882,0.0,1.0
2010-03-09,35.25,35.72,35.12,35.16,6915000,20.2810310125507,20.5514447593847,20.2062357208732,20.229249656774,12018804.6578675,0.0,1.0
2010-03-10,35.2,35.48,34.8395,35.2,7741500,20.2522635926747,20.4133611439801,20.0448504953691,20.2522635926747,13455325.5616604,0.0,1.0
2010-03-11,35.35,35.35,34.9,35.09,4629300,20.3385658523026,20.3385658523026,20.079659073419,20.1889752689476,8046081.33082663,0.0,1.0
2010-03-12,35.49,35.89,35.35,35.59,6035000,20.4191146279553,20.649253986963,20.3385658523026,20.4766494677072,10489296.6175315,0.0,1.0
2010-03-15,35.48,35.68,35.1,35.41,7771100,20.4133611439801,20.5284308234839,20.1947287529228,20.3730867561538,13506772.6502899,0.0,1.0
2010-03-16,35.94,35.96,35.53,35.58,5626100,20.6780214068389,20.6895283747893,20.4421285638561,20.470895983732,9778596.80197087,0.0,1.0
2010-03-17,36.49,36.6099,35.95,36.0,7164300,20.9944630254745,21.063447298337,20.6837748908141,20.7125423106901,12452107.3333854,0.0,1.0
2010-03-18,37.07,37.85,36.89,37.57,14431900,21.3281650960356,21.7769368461005,21.2246023844821,21.6158392947952,25083758.0537785,0.0,1.0
2010-03-19,36.86,37.42,36.61,37.38,12940700,21.2073419325565,21.5295370351673,21.0635048331768,21.5065230992665,22491937.1563365,0.0,1.0
2010-03-22,37.79,37.94,36.52,36.57,12995300,21.7424159422494,21.8287182018772,21.0117234774,21.040490897276,22586836.17793,0.0,1.0
2010-03-23,38.31,38.36,37.82,38.21,10610300,22.0415971089593,22.0703645288353,21.7596763941749,21.9840622692074,18441521.7731558,0.0,1.0
2010-03-24,38.77,38.84,38.04,38.27,13662500,22.3062573718182,22.3465317596445,21.8862530416292,22.0185831730586,23746481.3648756,0.0,1.0
2010-03-25,37.83,39.045,37.81,39.0,11472300,21.7654298781501,22.4644781811359,21.7539229101998,22.4385875032476,19939744.4217576,0.0,1.0
2010-03-26,37.69,38.25,37.5,38.12,12059900,21.6848811024975,22.0070762051082,21.5755649069688,21.9322809134307,20961038.6541455,0.0,1.0
2010-03-29,37.72,38.19,37.5,37.8,8257200,21.702141554423,21.972555301257,21.5755649069688,21.7481694262246,14351652.0348437,0.0,1.0
2010-03-30,37.78,37.975,37.37,37.77,6227000,21.7366624582742,21.8488553957904,21.5007696152913,21.730908974299,10823007.4626957,0.0,1.0
2010-03-31,37.24,37.74,37.13,37.56,8266400,21.4259743236138,21.7136485223734,21.3626859998867,21.61008581082,14367642.3461744,0.0,1.0
2010-04-01,37.91,38.0299,37.5,37.5,6044200,21.8114577499517,21.8804420228142,21.5755649069688,21.5755649069688,10505286.9288623,0.0,1.0
2010-04-05,38.42,38.49,37.84,38.17,5013700,22.1048854326865,22.1451598205128,21.7711833621253,21.9610483333067,8714198.25208247,0.0,1.0
2010-04-06,38.81,38.9625,38.43,38.58,7076000,22.3292713077189,22.4170119383406,22.1106389166616,22.1969411762895,12298635.1061563,0.0,1.0
2010-04-07,38.79,39.09,38.43,38.64,8513200,22.3177643397685,22.4903688590243,22.1106389166616,22.2314620801407,14796599.828396,0.0,1.0
2010-04-08,39.14,39.16,38.45,38.53,7056400,22.5191362789003,22.5306432468506,22.122145884612,22.1681737564136,12264568.7907124,0.0,1.0
2010-04-09,39.19,39.21,38.8,39.12,4968100,22.5479036987762,22.5594106667266,22.3235178237437,22.5076293109499,8634941.92635599,0.0,1.0
2010-04-12,38.9,39.18,38.67,39.18,6327500,22.3810526634957,22.542150214801,22.2487225320662,22.542150214801,10997684.2332114,0.0,1.0
2010-04-13,38.61,38.93,38.45,38.79,6011700,22.2142016282151,22.3983131154212,22.122145884612,22.3177643397685,10448799.416009,0.0,1.0
2010-04-14,38.87,38.88,38.5,38.59,8119300,22.3637922115701,22.3695456955453,22.150913304488,22.2026946602647,14111971.1726137,0.0,1.0
2010-04-15,39.33,39.54,38.52,38.76,7160500,22.6284524744289,22.7492756379079,22.1624202724384,22.300503887843,12445502.6395749,0.0,1.0
2010-04-16,38.66,39.53,38.56,39.36,7812500,22.242969048091,22.7435221539327,22.1854342083391,22.6457129263545,13578729.0512784,0.0,1.0
2010-04-19,39.37,39.42,38.48,38.48,7938800,22.6514664103297,22.6802338302056,22.1394063365376,22.1394063365376,13798248.216613,0.0,1.0
2010-04-20,39.16,39.8,39.02,39.73,7404800,22.5306432468506,22.8988662212629,22.450094471198,22.8585918334366,12870114.9285,0.0,1.0
2010-04-21,39.07,39.3,38.7,39.29,5452000,22.4788618910739,22.6111920225033,22.2659829839918,22.6054385385281,9475997.54080894,0.0,1.0
2010-04-22,39.47,39.51,38.55,39.04,6452300,22.7090012500816,22.7320151859823,22.1796807243639,22.4616014391483,11214596.2825681,0.0,1.0
2010-04-23,40.22,40.22,39.25,39.54,6700400,23.140512548221,23.140512548221,22.5824246026274,22.7492756379079,11645813.2653037,0.0,1.0
2010-04-26,40.95,41.15,40.32,40.43,11384800,23.5605168784099,23.6755865579138,23.1980473879729,23.2613357117,19787662.6563833,0.0,1.0
2010-04-27,39.4,41.45,39.31,41.38,13267200,22.6687268622552,23.8481910771695,22.6169455064785,23.8079166893432,23059419.4008475,0.0,1.0
2010-04-28,39.46,40.03,39.19,40.03,12071000,22.7032477661064,23.0311963526923,22.5479036987762,23.0311963526923,20980331.3123816,0.0,1.0
2010-04-29,40.57,40.7,39.72,39.83,12128700,23.3418844873527,23.4166797790302,22.8528383494614,22.9161266731885,21080618.3736627,0.0,1.0
2010-04-30,39.84,40.69,39.8,40.55,9510200,22.9218801571637,23.410926295055,22.8988662212629,23.3303775194023,16529462.9150039,0.0,1.0
2010-05-03,40.12,40.39,39.82,40.05,6554200,23.082977708469,23.2383217757992,22.9103731892133,23.0427033206427,11391706.3613298,0.0,1.0
2010-05-04,38.6,39.79,38.42,39.71,10615900,22.2084481442399,22.8931127372877,22.1048854326865,22.8470848654862,18451255.0061397,0.0,1.0
2010-05-05,37.87,38.55,37.58,38.29,9387500,21.7884438140509,22.1796807243639,21.6215927787703,22.030090141009,16316200.8280161,0.0,1.0
2010-05-06,36.689998,38.199998,33.66,37.699997,12793200,21.1095315542815,21.9783076345354,19.3662270604952,21.6906328604275,22235570.7518483,0.0,1.0
2010-05-07,36.23,37.1,35.75,36.69,12623300,20.8448724421195,21.3454255479611,20.5687052113103,21.1095327049783,21940271.4154243,0.0,1.0
2010-05-10,38.24,38.31,37.78,38.12,9437200,22.001322721133,22.0415971089593,21.7366624582742,21.9322809134307,16402583.2707487,0.0,1.0
2010-05-11,37.69,38.48,37.65,37.87,9346700,21.6848811024975,22.1394063365376,21.6618671665967,21.7884438140509,16245287.2734187,0.0,1.0
2010-05-12,39.26,39.35,38.13,38.25,10352600,22.8240709295854,22.8763930483746,22.1671376603437,22.2369004853959,17807650.4079364,0.41,1.0
2010-05-13,38.59,39.25,38.51,39.17,6775500,22.4345618230438,22.8182573608311,22.388053273009,22.7717488107962,11654631.2364984,0.0,1.0
2010-05-14,37.65,38.4,37.41,38.32,7898700,21.8880863601348,22.3241040167111,21.7485607100303,22.2775954666763,13586663.0872599,0.0,1.0
2010-05-17,37.65,38.3,36.79,37.84,6579600,21.8880863601348,22.2659683291676,21.3881194472605,21.9985441664674,11317660.937741,0.0,1.0
2010-05-18,37.08,38.58,36.98,38.0,8487600,21.5567129411367,22.4287482542895,21.4985772535932,22.0915612665371,14599638.1201245,0.0,1.0
2010-05-19,36.82,36.98,36.0,36.76,8376500,21.4055601535236,21.4985772535932,20.9288475156667,21.3706787409974,14408533.4739175,0.0,1.0
2010-05-20,35.71,36.7,35.69,36.1,13041500,20.7602540217905,21.3357973284713,20.7486268842818,20.9869832032102,22432864.4780154,0.0,1.0
2010-05-21,36.1,36.12,34.59,35.02,12568700,20.9869832032102,20.9986103407189,20.1091343213031,20.3591177777402,21619594.660494,0.0,1.0
2010-05-24,35.4,36.18,35.36,35.92,6128900,20.5800333904056,21.033491753245,20.5567791153882,20.8823389656319,10542405.6358017,0.0,1.0
2010-05-25,35.48,35.54,33.77,34.34,10417300,20.6265419404404,20.6614233529665,19.6324216834462,19.9637951024443,17918941.7725591,0.0,1.0
2010-05-26,35.08,36.03,34.94,35.71,10529900,20.3939991902663,20.9462882219298,20.3126092277054,20.7602540217905,18112626.5895069,0.0,1.0
2010-05-27,36.79,36.8,35.49,35.86,12945700,21.3881194472605,21.3939330160149,20.6323555091948,20.8474575531058,22268077.5733653,0.0,1.0
2010-05-28,36.17,36.83,35.95,36.79,6205500,21.0276781844907,21.4113737222779,20.8997796718949,21.3881194472605,10674166.3549687,0.0,1.0
2010-06-01,35.24,36.32,35.19,35.82,6769100,20.487016290336,21.114881715806,20.4579484465642,20.8242032780884,11643622.508004,0.0,1.0
2010-06-02,36.19,36.19,35.32,35.53,5890700,21.0393053219994,21.0393053219994,20.5335248403708,20.6556097842122,10132674.522152,0.0,1.0
2010-06-03,35.78,36.5,35.21,36.49,6635400,20.800949003071,21.2195259533843,20.4695755840729,21.2137123846299,11413643.2893013,0.0,1.0
2010-06-04,34.41,35.29,34.32,34.99,8579100,20.0044900837248,20.5160841341077,19.9521679649356,20.3416770714772,14757028.5353174,0.0,1.0
2010-06-07,34.09,34.92,34.06,34.59,8108100,19.8184558835855,20.3009820901967,19.8010151773224,20.1091343213031,13946854.922685,0.0,1.0
2010-06-08,35.49,35.56,33.95,34.17,11574300,20.6323555091948,20.6730504904752,19.7370659210246,19.8649644336203,19909113.4706815,0.0,1.0
2010-06-09,35.58,36.59,35.38,35.68,10148400,20.6846776279839,21.2718480721735,20.5684062528969,20.7428133155274,17456403.164413,0.0,1.0
2010-06-10,36.99,37.03,36.16,36.21,8320200,21.5043908223475,21.5276450973649,21.0218646157363,21.0509324595081,14311691.0654437,0.0,1.0
2010-06-11,37.61,37.67,36.85,36.91,6504600,21.8648320851174,21.8997134976435,21.4230008597866,21.4578822723127,11188652.4006977,0.0,1.0
2010-06-14,36.86,37.95,36.79,37.95,6876500,21.428814428541,22.0624934227653,21.3881194472605,22.0624934227653,11828362.7330501,0.0,1.0
2010-06-15,37.86,37.87,37.07,37.34,6224700,22.0101713039762,22.0159848727305,21.5508993723824,21.7078657287499,10707192.5404518,0.0,1.0
2010-06-16,37.76,37.97,37.03,37.56,7201100,21.9520356164326,22.074120560274,21.5276450973649,21.8357642413456,12386711.6813738,0.0,1.0
2010-06-17,37.8,38.0,36.97,38.0,6120900,21.97528989145,22.0915612665371,21.4927636848388,22.0915612665371,10528644.7251838,0.0,1.0
2010-06-18,38.36,38.55,37.94,38.01,9485600,22.3008497416937,22.4113075480264,22.056679854011,22.0973748352914,16316311.719715,0.0,1.0
2010-06-21,38.31,39.2,38.01,38.67,6005300,22.271781897922,22.7891895170593,22.0973748352914,22.4810703730787,10329799.5667543,0.0,1.0
2010-06-22,37.45,38.52,37.41,38.39,6506200,21.7718149850477,22.3938668417634,21.7485607100303,22.3182904479568,11191404.5828213,0.0,1.0
2010-06-23,37.26,37.58,36.73,37.47,5747600,21.661357178715,21.8473913788543,21.3532380347344,21.7834421225564,9886526.23347325,0.0,1.0
2010-06-24,36.52,37.49,36.41,36.96,7698200,21.231153090893,21.7950692600651,21.1672038345951,21.4869501160845,13241780.2648973,0.0,1.0
2010-06-25,36.66,37.06,36.14,36.73,9654600,21.3125430534539,21.545085803628,21.0102374782276,21.3532380347344,16607010.9565194,0.0,1.0
2010-06-28,36.23,36.93,36.12,36.93,6111800,21.0625595970168,21.4695094098214,20.9986103407189,21.4695094098214,10512991.6893559,0.0,1.0
2010-06-29,35.24,35.65,35.0,35.58,7297400,20.487016290336,20.7253726092644,20.3474906402315,20.6846776279839,12552358.6429375,0.0,1.0
2010-06-30,34.59,35.59,34.55,35.24,7090000,20.1091343213031,20.6904911967383,20.0858800462857,20.487016290336,12195607.0351669,0.0,1.0
2010-07-01,34.49,35.05,34.0899,34.47,9903000,20.0509986337596,20.3765584840033,19.818397747898,20.0393714962509,17034287.231207,0.0,1.0
2010-07-02,34.06,34.73,33.75,34.73,6343100,19.8010151773224,20.190524283864,19.6207945459375,20.190524283864,10910854.0175976,0.0,1.0
2010-07-06,34.05,34.67,33.73,34.56,12981500,19.7952016085681,20.1556428713379,19.6091674084288,20.09169361504,22329657.6483807,0.0,1.0
2010-07-07,35.25,35.31,33.99,34.03,6942800,20.4928298590903,20.5277112716164,19.760320196042,19.7835744710594,11942406.2797964,0.0,1.0
2010-07-08,36.29,36.34,35.26,35.6,7466800,21.0974410095429,21.1265088533147,20.4986434278447,20.6963047654926,12843745.9252728,0.0,1.0
2010-07-09,36.9,36.99,36.2,36.26,6043800,21.4520687035584,21.5043908223475,21.0451188907537,21.0800003032798,10396023.9491032,0.0,1.0
2010-07-12,36.52,36.9,36.32,36.68,7473700,21.231153090893,21.4520687035584,21.114881715806,21.3241701909626,12855614.7106808,0.0,1.0
2010-07-13,37.31,37.51,36.81,36.88,6360700,21.6904250224868,21.8066963975738,21.3997465847692,21.4404415660497,10941128.0209571,0.0,1.0
2010-07-14,37.09,37.27,36.615,37.11,4703300,21.5625265098911,21.6671707474694,21.2863819940593,21.5741536473998,8090211.36368129,0.0,1.0
2010-07-15,37.17,37.355,36.45,37.24,5720900,21.6090350599259,21.7165860818814,21.1904581096125,21.6497300412063,9840599.19428578,0.0,1.0
2010-07-16,35.98,37.035,35.93,37.0,8492400,20.917220378158,21.5305518817421,20.8881525343862,21.5102043911019,14607894.6664952,0.0,1.0
2010-07-19,36.05,36.26,35.62,36.14,3867700,20.9579153594385,21.0800003032798,20.7079319030013,21.0102374782276,6652884.24963539,0.0,1.0
2010-07-20,36.81,36.85,35.61,35.61,6223600,21.3997465847692,21.4230008597866,20.702118334247,20.702118334247,10705300.4152418,0.0,1.0
2010-07-21,36.56,37.295,36.25,37.1,5584200,21.2544073659104,21.6817046693553,21.0741867345255,21.5683400786454,9605459.63410141,0.0,1.0
2010-07-22,37.73,37.99,37.09,37.14,7075100,21.9345949101696,22.0857476977827,21.5625265098911,21.5915943536628,12169977.3391409,0.0,1.0
2010-07-23,38.34,38.45,37.54,37.69,5496200,22.289222604185,22.3531718604829,21.8241371038369,21.9113406351522,9454089.61730387,0.0,1.0
2010-07-26,38.99,38.99,38.37,38.55,7173900,22.6671045732179,22.6671045732179,22.3066633104481,22.4113075480264,12339924.5852728,0.0,1.0
2010-07-27,40.38,41.14,39.79,40.85,15847600,23.4751906300728,23.9170218554036,23.1321900735661,23.7484283615274,27259675.8886475,0.0,1.0
2010-07-28,40.27,40.9,39.99,40.05,9273500,23.4112413737749,23.7774962052991,23.2484614486531,23.2833428611792,15951475.5769563,0.0,1.0
2010-07-29,40.51,40.95,40.0501,40.53,7779900,23.5507670238794,23.8065640490709,23.2834009968668,23.5623941613881,13382313.5645832,0.0,1.0
2010-07-30,40.67,40.9,39.91,40.1,5922000,23.643784123949,23.7774962052991,23.2019528986183,23.312410704951,10186514.0849448,0.0,1.0
2010-08-02,41.62,41.75,41.0484,41.23,9893900,24.1960731556124,24.271649549419,23.8637695656137,23.9693439741927,17018634.1953791,0.0,1.0
2010-08-03,41.43,41.7,41.1,41.25,4790800,24.0856153492798,24.2425817056473,23.8937675803862,23.9809711117014,8240721.32356523,0.0,1.0
2010-08-04,42.41,42.5,41.6,41.63,9310100,24.6553450872062,24.7076672059954,24.1844460181037,24.2018867243668,16014431.7430335,0.0,1.0
2010-08-05,42.48,42.54,41.92,42.18,6186400,24.6960400684867,24.7309214810128,24.370480218243,24.5216330058562,10641312.1808683,0.0,1.0
2010-08-06,42.13,42.66,41.47,42.49,7992700,24.4925651620844,24.800684306065,24.1088696242972,24.7018536372411,13748353.7870209,0.0,1.0
2010-08-09,42.41,42.56,42.18,42.53,4962000,24.6553450872062,24.7425486185215,24.5216330058562,24.7251079122585,8535204.8107896,0.0,1.0
2010-08-10,42.17,42.34,41.26,41.96,8040800,24.5158194371018,24.6146501059258,23.9867846804558,24.3937344932604,13831091.2621114,0.0,1.0
2010-08-11,40.5,40.96,40.19,40.78,7508900,23.7833097740535,24.0534411937094,23.601264686894,23.9477375947136,12786716.9409604,0.41,1.0
2010-08-12,40.77,41.08,39.79,39.99,6502900,23.9418651725472,24.1239102597066,23.3663678002367,23.4838162435654,11073624.8445673,0.0,1.0
2010-08-13,40.32,40.72,40.14,40.44,4672200,23.6776061750577,23.912503061715,23.5719025760619,23.7480752410549,7956171.86159829,0.0,1.0
2010-08-16,40.39,40.61,40.0,40.09,3417700,23.7187131302227,23.8479064178842,23.4896886657318,23.5425404652297,5819915.36564884,0.0,1.0
2010-08-17,41.42,41.79,40.81,41.0,6568500,24.3235726133653,24.5408522335233,23.9653548612129,24.0769308823751,11185333.4345508,0.0,1.0
2010-08-18,41.42,41.68,41.05,41.43,3716000,24.3235726133653,24.4762555896926,24.1062929932073,24.3294450355317,6327882.93260119,0.0,1.0
2010-08-19,40.59,41.43,40.26,41.3,5150500,23.8361615735514,24.3294450355317,23.6423716420591,24.2531035473681,8770656.9010663,0.0,1.0
2010-08-20,40.34,40.52,39.95,40.16,4881600,23.6893510193905,23.7950546183863,23.4603265548997,23.5836474203947,8312753.85462487,0.0,1.0
2010-08-23,40.37,40.97,40.32,40.51,11479000,23.7069682858898,24.0593136158758,23.6776061750577,23.7891821962199,19547300.372263,0.0,1.0
2010-08-24,39.59,40.1865,39.57,39.78,6192000,23.2489193569081,23.5992093391358,23.2371745125752,23.3604953780703,10544201.0545389,0.0,1.0
2010-08-25,39.71,39.85,38.71,39.26,7040600,23.3193884229053,23.4016023332353,22.732146206262,23.0551294254158,11989260.6499655,0.0,1.0
2010-08-26,39.49,40.17,39.36,39.93,5796400,23.1901951352437,23.5895198425612,23.1138536470801,23.4485817105668,9870543.76494338,0.0,1.0
2010-08-27,41.01,41.01,39.5,39.93,7292600,24.0828033045415,24.0828033045415,23.1960675574102,23.4485817105668,12418385.1114875,0.0,1.0
2010-08-30,40.32,41.0,40.32,40.88,4374600,23.6776061750577,24.0769308823751,23.6776061750577,24.0064618163779,7449396.30703906,0.0,1.0
2010-08-31,40.77,40.93,40.12,40.19,6887500,23.9418651725472,24.0358239272101,23.560157731729,23.601264686894,11728550.5108425,0.0,1.0
2010-09-01,42.0,42.2,41.12,41.27,8456600,24.6641730990184,24.7816215423471,24.1473999483723,24.2354862808688,14400531.4337554,0.0,1.0
2010-09-02,42.09,42.25,41.84,42.0,4686000,24.7170248985163,24.8109836531792,24.5702143443555,24.6641730990184,7979671.53449117,0.0,1.0
2010-09-03,42.51,42.75,42.36,42.41,6962900,24.9636666295065,25.1046047615009,24.87558029701,24.9049424078422,11856947.2743296,0.0,1.0
2010-09-07,42.0,42.45,41.86,42.37,4254900,24.6641730990184,24.9284320965079,24.5819591886883,24.8814527191764,7245562.18781615,0.0,1.0
2010-09-08,42.39,42.62,42.14,42.14,4606100,24.8931975635093,25.0282632733372,24.7463870093485,24.7463870093485,7843611.83419116,0.0,1.0
2010-09-09,42.18,42.86,42.08,42.77,4672600,24.7698766980142,25.1692014053316,24.7111524763499,25.1163496058337,7956853.01153722,0.0,1.0
2010-09-10,42.29,42.69,42.2,42.47,3791900,24.834473341845,25.0693702285023,24.7816215423471,24.9401769408408,6457131.13351195,0.0,1.0
2010-09-13,42.8,42.94,42.56,42.72,5716800,25.133966872333,25.2161807826631,24.9930287403387,25.0869874950016,9734994.92709756,0.0,1.0
2010-09-14,42.67,43.105,42.47,42.88,6015500,25.0576253841694,25.3130757484092,24.9401769408408,25.1809462496645,10243643.6439888,0.0,1.0
2010-09-15,42.93,43.03,42.45,42.61,5610800,25.2103083604967,25.269032582161,24.9284320965079,25.0223908511708,9554490.19328276,0.0,1.0
2010-09-16,43.38,43.46,42.83,42.83,4941300,25.4745673579862,25.5215467353176,25.1515841388323,25.1515841388323,8414415.48300921,0.0,1.0
2010-09-17,43.95,44.25,43.34,43.53,8530700,25.8092954214728,25.9854680864658,25.4510776693204,25.5626536904827,14526714.4599411,0.0,1.0
2010-09-20,44.61,44.79,43.88,44.0,6761000,26.1968752844574,26.3025788834532,25.7681884663078,25.838657532305,11513136.8426579,0.0,1.0
2010-09-21,44.83,44.96,44.33,44.89,6677100,26.3260685721189,26.4024100602826,26.0324474637973,26.3613031051175,11370265.6429686,0.0,1.0
2010-09-22,44.62,45.0,44.35,44.73,5293700,26.2027477066238,26.4258997489483,26.0441923081302,26.2673443504546,9014508.57920102,0.0,1.0
2010-09-23,44.42,45.02,44.1501,44.16,4212300,26.0852992632952,26.4376445932812,25.9268025890232,25.9326162869679,7173019.71932077,0.0,1.0
2010-09-24,45.58,45.72,44.85,44.94,5474700,26.7665002346014,26.8487141449315,26.3378134164518,26.3906652159497,9322728.92656398,0.0,1.0
2010-09-27,45.3,45.62,44.85,45.55,3748600,26.6020724139413,26.7899899232671,26.3378134164518,26.7488829681021,6383396.65262347,0.0,1.0
2010-09-28,45.67,45.87,44.82,45.46,5772800,26.8193520340993,26.936800477428,26.3201961499525,26.6960311686042,9830355.91854687,0.0,1.0
2010-09-29,44.53,45.49,44.39,45.47,7593900,26.1498959071259,26.7136484351035,26.0676819967959,26.7019035907706,12931461.3029818,0.0,1.0
2010-09-30,44.62,45.45,44.25,44.89,8204700,26.2027477066238,26.6901587464378,25.9854680864658,26.3613031051175,13971577.2597183,0.0,1.0
2010-10-01,44.85,45.25,44.46,44.95,6041300,26.3378134164518,26.5727103031091,26.1087889519609,26.3965376381161,10287577.8150494,0.0,1.0
2010-10-04,44.42,45.09,44.21,44.85,4989800,26.0852992632952,26.4787515484462,25.9619783978001,26.3378134164518,8497004.91310371,0.0,1.0
2010-10-05,45.77,45.93,44.87,45.0,7366100,26.8780762557636,26.9720350104266,26.3495582607847,26.4258997489483,12543546.4127647,0.0,1.0
2010-10-06,45.87,45.98,45.63,45.63,5418900,26.936800477428,27.0013971212587,26.7958623454336,26.7958623454336,9227708.51008411,0.0,1.0
2010-10-07,46.23,46.32,45.58,45.9,7512200,27.1482076754195,27.2010594749174,26.7665002346014,26.9544177439273,12792336.4279566,0.0,1.0
2010-10-08,46.66,46.87,46.25,46.35,7530800,27.4007218285762,27.5240426940713,27.1599525197524,27.2186767414167,12824009.9001165,0.0,1.0
2010-10-11,46.09,46.85,45.99,46.77,4965600,27.0659937650895,27.5122978497384,27.0072695434252,27.4653184724069,8455795.34179883,0.0,1.0
2010-10-12,46.29,46.68,45.86,46.64,7758900,27.1834422084181,27.412466672909,26.9309280552615,27.3889769842433,13212435.6527878,0.0,1.0
2010-10-13,46.88,47.01,46.47,46.74,6030700,27.5299151162377,27.6062566044013,27.2891458074139,27.4477012059076,10269527.3416679,0.0,1.0
2010-10-14,46.49,47.01,46.1577,46.9,5828000,27.3008906517468,27.6062566044013,27.1057500631562,27.5416599605706,9924354.61011834,0.0,1.0
2010-10-15,46.67,46.99,46.12,46.84,6395700,27.4065942507426,27.5945117600685,27.0836110315888,27.506425427572,10891076.6609358,0.0,1.0
2010-10-18,47.11,47.23,46.28,46.62,10082600,27.6649808260656,27.7354498920628,27.1775697862517,27.3772321399104,17169405.9354803,0.0,1.0
2010-10-19,45.98,46.69,45.71,46.51,6997500,27.0013971212587,27.4183390950755,26.842841722765,27.3126354960797,11915866.7440465,0.0,1.0
2010-10-20,47.08,47.5,45.74,46.05,6149400,27.6473635595663,27.8940052905565,26.8604589892643,27.0425040764238,10471658.5860435,0.0,1.0
2010-10-21,47.13,47.5,46.69,47.36,6923300,27.6767256703985,27.8940052905565,27.4183390950755,27.8117913802265,11789513.4303762,0.0,1.0
2010-10-22,46.83,47.25,46.63,47.12,4141500,27.5005530054055,27.7471947363957,27.3831045620769,27.6708532482321,7052456.18013129,0.0,1.0
2010-10-25,47.7,48.0,47.2601,47.37,7639900,28.0114537338852,28.1876263988782,27.7531258827838,27.8176638023929,13009793.545958,0.0,1.0
2010-10-26,47.22,47.48,46.04,47.3,11216400,27.7295774698964,27.8822604462237,27.0366316542573,27.7765568472279,19100125.4373595,0.0,1.0
2010-10-27,46.96,47.03,46.355,46.88,7559500,27.5768944935692,27.6180014487342,27.2216129525,27.5299151162377,12872882.4082343,0.0,1.0
2010-10-28,47.03,47.38,46.69,47.05,6314100,27.6180014487342,27.8235362245593,27.4183390950755,27.629746293067,10752122.0733954,0.0,1.0
2010-10-29,47.28,47.355,46.78,46.81,5425700,27.764812002895,27.8088551691433,27.4711908945734,27.4888081610727,9239288.05904583,0.0,1.0
2010-11-01,46.9,47.73,46.6,47.26,5543900,27.5416599605706,28.0290710003845,27.3654872955776,27.7530671585621,9440567.86599776,0.0,1.0
2010-11-02,47.42,47.87,47.06,47.29,5870400,27.8470259132251,28.1112849107146,27.6356187152335,27.7706844250614,9996556.50364424,0.0,1.0
2010-11-03,47.06,47.5,46.44,47.37,6198900,27.6356187152335,27.8940052905565,27.2715285409146,27.8176638023929,10555950.8909853,0.0,1.0
2010-11-04,48.36,48.4,47.67,47.71,6925300,28.3990335968698,28.4225232855355,27.9938364673859,28.0173261560516,11792919.1800708,0.0,1.0
2010-11-05,48.18,48.545,47.94,48.17,7017100,28.293329997874,28.5076734069488,28.1523918658796,28.2874575757075,11949243.0910538,0.0,1.0
2010-11-08,48.37,48.53,47.89,48.01,4240300,28.4049060190362,28.4988647736991,28.1230297550474,28.1934988210446,7220700.21504543,0.0,1.0
2010-11-09,47.61,48.58,47.35,48.54,6667400,27.9586019343873,28.5282268845313,27.80591895806,28.5047371958656,11353747.7569497,0.0,1.0
2010-11-10,47.19,47.47,46.6,47.22,6103200,27.9527295122209,28.1185859280594,27.6032463502753,27.9704998424893,10303466.3528684,0.41,1.0
2010-11-11,47.19,47.59,46.76,46.8,6626200,27.9527295122209,28.1896672491331,27.6980214450402,27.7217152187314,11186398.7330215,0.0,1.0
2010-11-12,46.52,47.14,46.13,46.8,5877900,27.5558588028929,27.9231122951068,27.3248445094034,27.7217152187314,9923113.26443919,0.0,1.0
2010-11-15,46.31,46.73,46.14,46.17,5202000,27.4314664910139,27.6802511147718,27.3307679528262,27.3485382830947,8782053.99915154,0.0,1.0
2010-11-16,45.68,45.96,45.13,45.88,9146800,27.0582895553772,27.2241459712157,26.7325001671229,27.1767584238333,15441693.87148,0.0,1.0
2010-11-17,45.66,45.93,45.43,45.73,5308100,27.0464426685316,27.2063756409473,26.910203469807,27.0879067724912,8961172.78602386,0.0,1.0
2010-11-18,46.53,46.8896,46.15,46.21,6290700,27.5617822463157,27.7747892717998,27.336691396249,27.3722320567859,10620005.2080858,0.0,1.0
2010-11-19,47.1,47.15,46.67,47.15,6856900,27.8994185214156,27.9290357385296,27.644710454235,27.9290357385296,11575868.140481,0.0,1.0
2010-11-22,46.8,46.9,45.9,46.73,7990700,27.7217152187314,27.7809496529595,27.1886053106789,27.6802511147718,13489957.4953903,0.0,1.0
2010-11-23,46.05,46.32,45.8,46.25,6627400,27.277456962021,27.4373899344367,27.1293708764508,27.3959258304771,11188424.5816949,0.0,1.0
2010-11-24,47.06,47.34,46.38,46.45,5251200,27.8757247477244,28.0415811635629,27.4729305949736,27.5143946989332,8865113.79476056,0.0,1.0
2010-11-26,46.31,46.65,46.12,46.61,3485900,27.4314664910139,27.6328635673893,27.3189210659806,27.6091697936981,5884921.57547911,0.0,1.0
2010-11-29,46.92,47.03,45.63,46.13,6878200,27.7927965398051,27.857954417456,27.0286723382631,27.3248445094034,11611826.9544337,0.0,1.0
2010-11-30,46.99,47.29,46.32,46.57,7040600,27.8342606437647,28.0119639464489,27.4373899344367,27.5854760200069,11885991.8082327,0.0,1.0
2010-12-01,48.35,48.455,47.7,47.7,8058500,28.6398489492663,28.7020451052058,28.254825126784,28.254825126784,13604417.9454369,0.0,1.0
2010-12-02,48.63,48.69,48.04,48.45,6670200,28.8057053651049,28.8412460256417,28.4562222031594,28.6990833834944,11260679.8510458,0.0,1.0
2010-12-03,49.24,49.3,48.59,48.79,13221400,29.1670354138961,29.2025760744329,28.7820115914137,28.9004804598698,22320463.0419804,0.0,1.0
2010-12-06,48.93,49.05,48.71,48.95,6457800,28.9834086677891,29.0544899888627,28.8530929124873,28.9952555546347,10902104.6358556,0.0,1.0
2010-12-07,48.96,49.52,48.85,49.4,8147000,29.0011789980575,29.3328918297346,28.9360211204066,29.261810508661,13753824.2850995,0.0,1.0
2010-12-08,48.88,49.17,48.3,48.84,5372500,28.953791450675,29.1255713099364,28.6102317321523,28.9300976769838,9069893.3314959,0.0,1.0
2010-12-09,48.32,48.44,47.82,48.37,9306300,28.6220786189979,28.6931599400716,28.3259064478576,28.6516958361119,15710962.9243183,0.0,1.0
2010-12-10,48.62,48.65,48.14,48.55,5100900,28.7997819216821,28.8175522519505,28.5154566373874,28.7583178177225,8611376.2484183,0.0,1.0
2010-12-13,48.56,49.05,48.54,48.8,6159100,28.7642412611453,29.0544899888627,28.7523943742996,28.9064039032926,10397837.1369039,0.0,1.0
2010-12-14,49.13,49.32,48.56,48.73,7762500,29.1018775362452,29.2144229612785,28.7642412611453,28.864939799333,13104708.6060003,0.0,1.0
2010-12-15,49.24,49.48,49.021,49.17,5814700,29.1670354138961,29.3091980560434,29.0373120029366,29.1255713099364,9816418.56764058,0.0,1.0
2010-12-16,49.45,49.645,49.055,49.32,5223900,29.291427725775,29.4069348725197,29.0574517105741,29.2144229612785,8819025.73744091,0.0,1.0
2010-12-17,49.86,49.88,49.18,49.35,7966200,29.53428890611,29.5461357929556,29.1314947533592,29.2321932915469,13448596.4183085,0.0,1.0
2010-12-20,49.72,49.89,49.53,49.71,4457600,29.4513606981907,29.5520592363784,29.3388152731574,29.4454372547679,7525352.53875776,0.0,1.0
2010-12-21,49.97,50.0,49.81,49.91,5298400,29.5994467837609,29.6172171140293,29.504671688996,29.5639061232241,8944797.17591396,0.0,1.0
2010-12-22,49.8,50.0,49.57,49.95,2865800,29.4987482455732,29.6172171140293,29.3625090468487,29.5875998969153,4838064.27350412,0.0,1.0
2010-12-23,49.77,49.9,49.61,49.73,2431500,29.4809779153048,29.5579826798012,29.3862028205399,29.4572841416135,4104875.87445923,0.0,1.0
2010-12-27,49.63,49.8,49.33,49.72,1797800,29.3980497073855,29.4987482455732,29.2203464047013,29.4513606981907,3035058.95418581,0.0,1.0
2010-12-28,49.82,49.88,49.44,49.83,2710800,29.5105951324188,29.5461357929556,29.2855042823522,29.5165185758416,4576392.15319107,0.0,1.0
2010-12-29,50.02,50.17,49.8,49.8,3706800,29.6290640008749,29.717915652217,29.4987482455732,29.4987482455732,6257846.5521059,0.0,1.0
2010-12-30,49.69,49.9,49.56,49.83,2237200,29.4335903679223,29.5579826798012,29.3565856034258,29.5165185758416,3776857.21009262,0.0,1.0
2010-12-31,49.88,49.94,49.56,49.56,2362300,29.5461357929556,29.5816764534925,29.3565856034258,29.3565856034258,3988051.93429367,0.0,1.0
2011-01-03,50.03,50.4,49.96,50.05,5528300,29.6349874442977,29.8541548509415,29.5935233403381,29.6468343311433,9332916.0175912,0.0,1.0
2011-01-04,49.89,50.27,49.28,50.27,5520400,29.5520592363784,29.7771500864451,29.1907291875873,29.7771500864451,9319579.18049137,0.0,1.0
2011-01-05,50.22,50.27,49.55,49.62,5432300,29.747532869331,29.7771500864451,29.350662160003,29.3921262639627,9170848.12371989,0.0,1.0
2011-01-06,49.98,50.54,49.7303,50.36,6126800,29.6053702271837,29.9370830588608,29.4574618449162,29.8304610772503,10343308.0434451,0.0,1.0
2011-01-07,49.76,50.24,49.35,50.1,5042100,29.475054471882,29.7593797561766,29.2321932915469,29.6764515482574,8512109.66342212,0.0,1.0
2011-01-10,49.03,49.12,47.22,48.38,12534100,29.0426431020171,29.0959540928224,27.9704998424893,28.6576192795348,21160158.2142955,0.0,1.0
2011-01-11,48.97,49.33,48.25,49.11,10044400,29.0071024414803,29.2203464047013,28.5806145150383,29.0900306493996,16957028.6791768,0.0,1.0
2011-01-12,49.1,49.54,48.94,49.43,6552900,29.0841072059768,29.3447387165802,28.9893321112119,29.2795808389294,11062653.1432218,0.0,1.0
2011-01-13,49.39,49.73,49.12,49.23,5410100,29.2558870652381,29.4572841416135,29.0959540928224,29.1611119704733,9133369.92326216,0.0,1.0
2011-01-14,49.8,49.93,49.1,49.29,4497000,29.4987482455732,29.5757530100697,29.0841072059768,29.1966526310101,7591867.9035341,0.0,1.0
2011-01-18,49.7,50.14,49.53,49.53,5925900,29.4395138113451,29.7001453219486,29.3388152731574,29.3388152731574,10004147.2113749,0.0,1.0
2011-01-19,48.88,49.79,48.68,49.79,6302400,28.953791450675,29.4928248021504,28.8353225822189,29.4928248021504,10639757.2326514,0.0,1.0
2011-01-20,48.12,48.8,47.65,48.72,7227500,28.5036097505418,28.9064039032926,28.2252079096699,28.8590163559102,12201517.7391133,0.0,1.0
2011-01-21,48.35,48.82,48.31,48.45,6147200,28.6398489492663,28.9182507901382,28.6161551755751,28.6990833834944,10377747.4708928,0.0,1.0
2011-01-24,48.89,49.0,48.29,48.44,8873100,28.9597148940979,29.0248727717487,28.6043082887295,28.6931599400716,14979631.553224,0.0,1.0
2011-01-25,49.04,49.25,48.26,48.84,10078500,29.0485665454399,29.1729588573189,28.5865379584611,28.9300976769838,17014596.5456457,0.0,1.0
2011-01-26,50.32,50.64,49.13,49.24,10312900,29.8067673035591,29.9963174930889,29.1018775362452,29.1670354138961,17410312.3198481,0.0,1.0
2011-01-27,50.27,50.45,49.41,49.44,7202600,29.7771500864451,29.8837720680556,29.2677339520838,29.2855042823522,12159481.3791405,0.0,1.0
2011-01-28,50.29,50.66,49.73,50.15,8956100,29.7889969732907,30.0081643799345,29.4572841416135,29.7060687653714,15119752.7531336,0.0,1.0
2011-01-31,50.68,50.86,50.09,50.15,7964600,30.0200112667801,30.1266332483906,29.6705281048346,29.7060687653714,13445895.286744,0.0,1.0
2011-02-01,51.66,51.74,50.74,50.85,7928100,30.6005087222151,30.6478962695975,30.0555519273169,30.1207098049678,13384275.7229283,0.0,1.0
2011-02-02,51.85,52.0,51.45,51.64,5076400,30.7130541472484,30.8019057985905,30.4761164103362,30.5886618353695,8570015.17133656,0.0,1.0
2011-02-03,51.93,52.07,51.41,51.69,4658900,30.7604416946308,30.8433699025501,30.4524226366449,30.6182790524835,7865188.65371916,0.0,1.0
2011-02-04,52.53,52.63,51.81,51.87,5425800,31.1158482999992,31.1750827342272,30.6893603735572,30.724901034094,9159874.77673901,0.0,1.0
2011-02-07,53.33,53.91,52.51,52.62,8653300,31.5897237738237,31.9332834923464,31.1040014131536,31.1691592908044,14608563.6045478,0.0,1.0
2011-02-08,53.71,53.88,53.4,53.67,7836300,31.8148146238903,31.915513162078,31.6311878777833,31.7911208501991,13229298.2994139,0.0,1.0
2011-02-09,53.83,53.85,53.35,53.64,6657700,31.8858959449639,31.8977428318096,31.6015706606693,31.7733505199306,11239577.260698,0.0,1.0
2011-02-10,54.33,54.43,53.5,53.66,6820000,32.1820681161042,32.2413025503323,31.6904223120114,31.7851974067762,11513573.2937742,0.0,1.0
2011-02-11,54.58,54.75,53.61,53.7,7165000,32.5730153820094,32.6744703584649,31.9941252222339,32.0478366803574,12005818.172302,0.41,1.0
2011-02-14,54.52,54.58,54.11,54.44,5321900,32.5372077432604,32.5730153820094,32.2925222118089,32.4894642249284,8917482.725914,0.0,1.0
2011-02-15,54.11,54.5,53.8,54.38,6963500,32.2925222118089,32.5252718636774,32.1075160782724,32.4536565861794,11668180.7177704,0.0,1.0
2011-02-16,54.67,54.97,54.21,54.25,7235500,32.6267268401329,32.8057650338779,32.3522016097239,32.3760733688899,12123949.390885,0.0,1.0
2011-02-17,55.59,55.67,54.45,54.67,8179100,33.175777300951,33.223520819283,32.4954321647199,32.6267268401329,13705064.5377634,0.0,1.0
2011-02-18,55.98,56.19,55.11,55.65,8159300,33.4085269528195,33.533853688441,32.889316190959,33.2115849397,13671887.2593529,0.0,1.0
2011-02-22,54.38,55.3,54.12,54.95,8715000,32.4536565861794,33.0027070469975,32.2984901516004,32.7938291542949,14603029.3610065,0.0,1.0
2011-02-23,53.71,54.74,52.91,54.04,10303600,32.0538046201489,32.6685024186734,31.5763694368289,32.2507466332684,17264919.4864104,0.0,1.0
2011-02-24,53.04,54.06,52.36,53.59,9686600,31.6539526541184,32.2626825128514,31.2481327482963,31.9821893426509,16231061.8712938,0.0,1.0
2011-02-25,54.07,54.28,53.1,53.19,4470100,32.2686504526429,32.3939771882644,31.6897602928674,31.7434717509909,7490189.50621172,0.0,1.0
2011-02-28,54.87,54.88,54.22,54.22,6000300,32.7460856359629,32.7520535757544,32.3581695495154,32.3581695495154,10054223.4165057,0.0,1.0
2011-03-01,53.22,54.92,53.16,54.74,7885300,31.7613755703654,32.7759253349204,31.7255679316164,32.6685024186734,13212767.3459948,0.0,1.0
2011-03-02,53.06,53.4354,52.76,53.08,6209100,31.6658885337014,31.8899249934743,31.4868503399563,31.6778244132844,10404092.897926,0.0,1.0
2011-03-03,54.55,54.95,53.71,53.78,6849200,32.5551115626349,32.7938291542949,32.0538046201489,32.0955801986894,11476657.3378549,0.0,1.0
2011-03-04,53.87,54.57,53.05,54.42,5995100,32.1492916568129,32.5670474422179,31.6599205939099,32.4775283453454,10045510.1918726,0.0,1.0
2011-03-07,53.26,54.41,52.9,54.1,5827500,31.7852473295314,32.4715604055539,31.5704014970374,32.2865542720174,9764676.25946819,0.0,1.0
2011-03-08,54.26,54.49,53.09,53.47,5440800,32.3820413086814,32.5193039238859,31.6837923530759,31.9105740651529,9116713.95838946,0.0,1.0
2011-03-09,53.71,54.11,53.11,54.03,4445400,32.0538046201489,32.2925222118089,31.6957282326589,32.2447786934769,7448801.68920462,0.0,1.0
2011-03-10,52.59,53.2,52.06,53.18,5906000,31.3853953635008,31.7494396907824,31.0690945545513,31.7375038111994,9896212.43902519,0.0,1.0
2011-03-11,52.9,53.08,51.82,52.39,5444800,31.5704014970374,31.6778244132844,30.9258639995553,31.2660365676708,9123416.43887643,0.0,1.0
2011-03-14,53.02,53.5,52.5,53.18,8276200,31.6420167745354,31.9284778845274,31.3316839053773,31.7375038111994,13867767.2515848,0.0,1.0
2011-03-15,52.4,52.765,51.3,51.7,6952200,31.2720045074623,31.4898343098521,30.6155311303973,30.8542487220573,11649246.2103947,0.0,1.0
2011-03-16,51.53,52.34,51.1,52.1,10827000,30.7527937456018,31.2361968687133,30.4961723345673,31.0929663137173,18141939.0581317,0.0,1.0
2011-03-17,52.33,52.92,52.09,52.28,5483800,31.2302289289218,31.5823373766204,31.0869983739258,31.2003892299643,9188765.6236245,0.0,1.0
2011-03-18,52.99,53.29,52.71,53.06,8204800,31.6241129551609,31.8031511489059,31.4570106409988,31.6658885337014,13748127.9748923,0.0,1.0
2011-03-21,53.83,53.96,53.44,53.8,5209000,32.1254198976469,32.2030031149364,31.8926702457784,32.1075160782724,8728305.214169,0.0,1.0
2011-03-22,53.67,54.07,53.53,53.84,4600000,32.0299328609829,32.2686504526429,31.9463817039019,32.1313878374384,7707852.56002638,0.0,1.0
2011-03-23,53.46,53.75,52.89,53.58,5793700,31.9046061253614,32.0776763793149,31.5644335572459,31.9762214028594,9708040.29935322,0.0,1.0
2011-03-24,53.68,53.99,53.255,53.87,3994100,32.0359008007744,32.2209069343109,31.7822633596356,32.1492916568129,6692594.32826116,0.0,1.0
2011-03-25,54.1,54.64,53.76,53.86,4859300,32.2865542720174,32.6088230207584,32.0836443191064,32.1433237170214,8142340.85759483,0.0,1.0
2011-03-28,53.93,54.5,53.93,54.11,4354700,32.1850992955619,32.5252718636774,32.1850992955619,32.2925222118089,7296822.94416236,0.0,1.0
2011-03-29,54.59,54.64,53.7,54.0,3653300,32.5789833218009,32.6088230207584,32.0478366803574,32.2268748741024,6121542.99077052,0.0,1.0
2011-03-30,55.37,55.6,54.57,54.91,6337200,33.044482625538,33.1817452407425,32.5670474422179,32.7699573951289,10618739.8355215,0.0,1.0
2011-03-31,54.97,55.8,54.9,55.09,5162800,32.8057650338779,33.3011040365725,32.7639894553374,32.877380311376,8650891.5645444,0.0,1.0
2011-04-01,55.19,55.77,54.93,55.19,3809000,32.937059709291,33.283200217198,32.7818932747119,32.937059709291,6382437.04372618,0.0,1.0
2011-04-04,55.59,55.76,55.2,55.5,4102600,33.175777300951,33.2772322774065,32.9430276490825,33.1220658428275,6874399.11147048,0.0,1.0
2011-04-05,56.06,56.48,55.0,55.49,5268100,33.4562704711515,33.7069239423945,32.8236688532524,33.116097903036,8827334.36336412,0.0,1.0
2011-04-06,56.02,56.52,55.6019,56.34,3478000,33.4323987119855,33.7307957015605,33.1828791493029,33.6233727853135,5827806.78342864,0.0,1.0
2011-04-07,55.57,56.28,55.14,55.85,4071100,33.163841421368,33.5875651465645,32.9072200103335,33.33094373553,6821617.07763552,0.0,1.0
2011-04-08,55.4,56.0,55.03,55.92,2730800,33.0623864449125,33.4204628324025,32.841572672627,33.3727193140705,4575783.42846087,0.0,1.0
2011-04-11,54.85,55.81,54.7,55.45,3556400,32.7341497563799,33.307071976364,32.6446306595074,33.09222614387,5959175.40097345,0.0,1.0
2011-04-12,53.75,54.66,53.7,54.5,5668200,32.0776763793149,32.6207589003414,32.0478366803574,32.5252718636774,9497749.97407424,0.0,1.0
2011-04-13,53.82,54.27,53.17,54.06,4242500,32.1194519578554,32.3880092484729,31.7315358714079,32.2626825128514,7108818.36650259,0.0,1.0
2011-04-14,54.11,54.35,53.35,53.54,4285800,32.2925222118089,32.4357527668049,31.8389587876549,31.9523496436934,7181372.71777414,0.0,1.0
2011-04-15,54.89,55.115,53.89,54.19,6291800,32.7580215155459,32.8923001608547,32.1612275363959,32.3402657301409,10542666.6819944,0.0,1.0
2011-04-18,53.8,54.28,53.19,54.28,5248200,32.1075160782724,32.3939771882644,31.7434717509909,32.3939771882644,8793989.5229414,0.0,1.0
2011-04-19,54.67,54.775,53.73,53.8,4164500,32.6267268401329,32.6893902079437,32.0657404997319,32.1075160782724,6978119.9970065,0.0,1.0
2011-04-20,55.37,56.0,55.0,55.07,6103200,33.044482625538,33.4204628324025,32.8236688532524,32.865444431793,10226644.7270332,0.0,1.0
2011-04-21,55.91,56.2,54.89,55.99,5959200,33.366751374279,33.5398216282325,32.7580215155459,33.414494892611,9985355.429502,0.0,1.0
2011-04-25,55.12,55.9,54.71,55.69,4783300,32.8952841307505,33.3607834344875,32.6505985992989,33.235456698866,8014993.7283422,0.0,1.0
2011-04-26,55.06,55.65,54.91,55.4,5200000,32.8594764920015,33.2115849397,32.7699573951289,33.0623864449125,8713224.63307329,0.0,1.0
2011-04-27,55.62,55.75,54.535,55.09,4550100,33.1936811203255,33.271264337615,32.5461596529477,32.877380311376,7624239.1159513,0.0,1.0
2011-04-28,56.75,56.83,55.69,55.77,7311900,33.868058316765,33.915801835097,33.235456698866,33.283200217198,12251966.7681863,0.0,1.0
2011-04-29,56.79,56.88,56.205,56.81,5456300,33.891930075931,33.9456415340545,33.5428055981283,33.903865955514,9142686.07027651,0.0,1.0
2011-05-02,56.19,57.0,56.0,56.42,4886200,33.533853688441,34.0172568115525,33.4204628324025,33.6711163036455,8187415.03886976,0.0,1.0
2011-05-03,55.47,56.36,55.09,56.09,4739300,33.104162023453,33.6353086648965,32.877380311376,33.474174290526,7941266.44298543,0.0,1.0
2011-05-04,54.51,55.62,54.05,55.32,6414200,32.5312398034689,33.1936811203255,32.2567145730599,33.0146429265805,10747762.5848959,0.0,1.0
2011-05-05,53.87,54.87,53.59,54.08,5937200,32.1492916568129,32.7460856359629,31.9821893426509,32.2746183924344,9948491.78682361,0.0,1.0
2011-05-06,54.63,55.21,54.34,54.48,5488800,32.6028550809669,32.948995588874,32.4297848270134,32.5133359840944,9197143.72423322,0.0,1.0
2011-05-09,55.41,55.7,54.79,54.94,4414800,33.068354384704,33.2414246386575,32.6983421176309,32.7878612145034,7397527.71347922,0.0,1.0
2011-05-10,55.89,56.13,55.37,55.52,4303700,33.354815494696,33.498046049692,33.044482625538,33.1340017224105,7211366.31795337,0.0,1.0
2011-05-11,54.12,55.56,53.89,55.51,6266900,32.5431756830519,33.4090694928005,32.4048731995504,33.3790037355176,10421989.2767451,0.41,1.0
2011-05-12,53.89,54.18,53.31,54.11,5270900,32.4048731995504,32.5792545917915,32.0561104150683,32.5371625315953,8765619.88842903,0.0,1.0
2011-05-13,52.91,54.16,52.55,54.02,6943100,31.8155843568048,32.5672282888783,31.5991109043677,32.4830441684861,11546524.3976079,0.0,1.0
2011-05-16,52.92,53.62,52.5,52.74,6748200,31.8215975082614,32.2425181102225,31.5690451470847,31.7133607820428,11222401.5122838,0.0,1.0
2011-05-17,52.3,53.11,51.92,52.85,6227900,31.448782117953,31.9358473859366,31.2202823626027,31.7795054480653,10357131.4392508,0.0,1.0
2011-05-18,53.29,53.38,52.19,52.53,5087300,32.0440841121552,32.0982024752645,31.3826374519305,31.5870846014545,8460289.14576352,0.0,1.0
2011-05-19,53.43,54.0,52.95,53.46,3817400,32.1282682325474,32.4710178655729,31.8396369626312,32.1463076869171,6348418.17566051,0.0,1.0
2011-05-20,52.74,53.45,52.42,53.33,5620100,31.7133607820428,32.1402945354606,31.520939935432,32.0681367179815,9346346.98722421,0.0,1.0
2011-05-23,51.6,52.02,51.23,51.75,7803500,31.0278615159919,31.2804138771685,30.8053749120981,31.1180587878407,12977388.0740207,0.0,1.0
2011-05-24,51.25,52.21,51.19,51.71,5635900,30.8174012150113,31.3946637548437,30.7813223062718,31.0940061820143,9372622.72651676,0.0,1.0
2011-05-25,52.16,52.45,50.5,50.92,6396900,31.3645979975608,31.5389793898018,30.3664148557672,30.6189672169439,10638182.0683928,0.0,1.0
2011-05-26,51.97,52.32,51.55,51.96,4999800,31.2503481198856,31.4608084208662,30.9977957587089,31.244334968429,8314774.7667699,0.0,1.0
2011-05-27,52.56,53.02,52.05,52.35,3806800,31.6051240558243,31.8817290228273,31.2984533315383,31.4788478752359,6330790.14803385,0.0,1.0
2011-05-31,53.3,53.39,52.45,53.18,6063000,32.0500972636117,32.104215626721,31.5389793898018,31.9779394461327,10082899.1981531,0.0,1.0
2011-06-01,51.57,53.2,51.46,53.11,6424500,31.0098220616221,31.9899657490459,30.9436773955996,31.9358473859366,10684081.4610811,0.0,1.0
2011-06-02,51.17,52.0,50.63,51.66,6659000,30.7692960033586,31.2683875742554,30.4445858247029,31.0639404247314,11074059.996784,0.0,1.0
2011-06-03,50.29,50.75,50.11,50.45,6056500,30.2401386751789,30.5167436421819,30.1319019489603,30.3363490984843,10072089.5585707,0.0,1.0
2011-06-06,49.85,50.69,49.75,50.3,5646700,29.975560011089,30.4806647334424,29.9154284965232,30.2461518266355,9390583.35843827,0.0,1.0
2011-06-07,50.29,50.71,49.86,50.08,6102000,30.2401386751789,30.4926910363556,29.9815731625456,30.1138624945905,10147757.0356474,0.0,1.0
2011-06-08,49.74,50.44,49.52,50.14,5581800,29.9094153450666,30.3303359470277,29.7771260130216,30.1499414033301,9282653.26476183,0.0,1.0
2011-06-09,50.46,50.9001,49.78,50.04,5665600,30.3423622499409,30.6070010455453,29.9334679508929,30.0898098887642,9422014.46430087,0.0,1.0
2011-06-10,49.78,50.52,49.695,50.34,5180000,29.9334679508929,30.3784411586804,29.8823561635119,30.2702044324618,8614451.23642308,0.0,1.0
2011-06-13,49.5,50.28,49.36,50.03,4527500,29.7650997101085,30.2341255237223,29.6809155897162,30.0837967373076,7529329.72449912,0.0,1.0
2011-06-14,50.29,50.63,49.75,50.18,9001300,30.2401386751789,30.4445858247029,29.9154284965232,30.1739940091564,14969355.195833,0.0,1.0
2011-06-15,49.54,50.3,49.37,49.72,7441600,29.7891523159348,30.2461518266355,29.6869287411728,29.8973890421534,12375540.6025031,0.0,1.0
2011-06-16,49.34,49.89,48.64,49.46,6181500,29.6688892868031,29.9996126169154,29.2479686848419,29.7410471042821,10279967.2428473,0.0,1.0
2011-06-17,49.57,50.21,49.34,49.79,8861300,29.8071917703046,30.1920334635262,29.6688892868031,29.9394811023495,14736532.1894432,0.0,1.0
2011-06-20,50.39,50.59,49.46,49.5,4557400,30.3002701897448,30.4205332188765,29.7410471042821,29.7650997101085,7579054.06657808,0.0,1.0
2011-06-21,51.72,51.94,50.79,50.79,6307300,31.1000193334709,31.2323086655158,30.5407962480083,30.5407962480083,10489175.3443033,0.0,1.0
2011-06-22,51.32,51.98,51.25,51.48,5231600,30.8594932752074,31.2563612713422,30.8174012150113,30.9557036985128,8700263.14449247,0.0,1.0
2011-06-23,51.32,51.38,49.87,50.62,6743200,30.8594932752074,30.8955721839469,29.9875863140022,30.4385726732463,11214086.4049128,0.0,1.0
2011-06-24,51.96,51.98,50.92,51.71,11953700,31.244334968429,31.2563612713422,30.6189672169439,31.0940061820143,19879259.7962993,0.0,1.0
2011-06-27,51.75,52.12,51.19,51.85,5776600,31.1180587878407,31.3405453917344,30.7813223062718,31.1781903024065,9606609.84793851,0.0,1.0
2011-06-28,52.66,52.712,51.91,52.05,5317700,31.6652555703901,31.6965239579644,31.2142692111461,31.2984533315383,8843449.29342221,0.0,1.0
2011-06-29,53.32,53.58,52.54,53.02,5695600,32.0621235665249,32.2184655043962,31.5930977529111,31.8817290228273,9471905.10852728,0.0,1.0
2011-06-30,54.05,54.49,53.32,53.53,6280400,32.5010836228558,32.7656622869457,32.0621235665249,32.1883997471133,10444440.066647,0.0,1.0
2011-07-01,54.47,54.68,53.56,53.6,5595300,32.7536359840325,32.8799121646208,32.206439201483,32.2304918073094,9305104.05466371,0.0,1.0
2011-07-05,54.45,54.9,54.36,54.36,4546500,32.7416096811193,33.0122014966658,32.68749131801,32.68749131801,7560927.13250918,0.0,1.0
2011-07-06,55.2,55.83,54.33,54.45,8571800,33.1925960403634,33.5714245821284,32.6694518636403,32.7416096811193,14255087.4726585,0.0,1.0
2011-07-07,55.84,56.2,55.52,55.53,6310500,33.577437733585,33.7939111860221,33.3850168869742,33.3910300384308,10494497.0130208,0.0,1.0
2011-07-08,55.42,55.46,54.66,55.03,5662100,33.3248853724083,33.3489379782347,32.8678858617077,33.0903724656014,9416193.88914114,0.0,1.0
2011-07-11,54.8,55.08,54.34,54.83,5157300,32.9520699820999,33.1204382228843,32.6754650150969,32.9701094364696,8576700.64895844,0.0,1.0
2011-07-12,54.34,54.99,54.32,54.59,4842800,32.6754650150969,33.066319859775,32.6634387121837,32.8257938015115,8053680.39531846,0.0,1.0
2011-07-13,54.6,55.3,54.4,54.63,4301200,32.8318069529681,33.2527275549293,32.7115439238364,32.8498464073379,7152987.96488474,0.0,1.0
2011-07-14,53.82,55.0,53.62,54.7,6677200,32.3627811393543,33.0723330112316,32.2425181102225,32.891938467534,11104326.9876147,0.0,1.0
2011-07-15,54.09,54.21,53.6,54.21,6517100,32.5251362286822,32.5972940461612,32.2304918073094,32.5972940461612,10838077.2495932,0.0,1.0
2011-07-18,53.47,53.85,53.03,53.78,4272200,32.1523208383737,32.3808205937241,31.8877421742839,32.3387285335279,7104760.34213257,0.0,1.0
2011-07-19,54.1,54.35,53.75,53.76,4693400,32.5311493801387,32.6814781665534,32.3206890791582,32.3267022306148,7805224.98707107,0.0,1.0
2011-07-20,54.26,54.3872,53.93,54.29,3352800,32.6273598034442,32.7038470899719,32.4289258053768,32.6453992578139,5575778.39874117,0.0,1.0
2011-07-21,54.81,55.4,54.39,54.59,5394000,32.9580831335565,33.3128590694951,32.7055307723798,32.8257938015115,8970337.83190464,0.0,1.0
2011-07-22,54.85,55.25,54.6,55.05,3889800,32.9821357393828,33.2226617976463,32.8318069529681,33.1023987685146,6468820.93039353,0.0,1.0
2011-07-25,54.1,54.53,54.04,54.23,5746900,32.5311493801387,32.789714892772,32.4950704713992,32.6093203490744,9557218.11015441,0.0,1.0
2011-07-26,53.69,54.205,53.46,54.18,5001900,32.2846101704187,32.5942874704329,32.1463076869171,32.5792545917915,8318267.11186574,0.0,1.0
2011-07-27,52.28,53.58,52.07,53.51,8881400,31.4367558150398,32.2184655043962,31.3104796344515,32.1763734442001,14769958.9210749,0.0,1.0
2011-07-28,52.3,53.64,52.29,52.72,8243600,31.448782117953,32.2545444131357,31.4427689664964,31.7013344791297,13709283.8248219,0.0,1.0
2011-07-29,51.42,52.109,51.29,51.97,10058900,30.9196247897733,31.3339309251322,30.8414538208376,31.2503481198856,16728166.7069606,0.0,1.0
2011-08-01,51.55,53.38,50.96,53.38,6953200,30.9977957587089,32.0982024752645,30.6430198227703,32.0982024752645,11563320.9144975,0.0,1.0
2011-08-02,50.05,51.7,50.04,51.07,10295700,30.0958230402208,31.0879930305577,30.0898098887642,30.7091644887927,17121970.1920542,0.0,1.0
2011-08-03,50.5,50.57,48.97,50.19,10132000,30.3664148557672,30.4085069159633,29.4464026829093,30.180007160613,16849733.5767256,0.0,1.0
2011-08-04,47.24,49.73,47.21,49.73,15563300,28.4061274809197,29.90340219361,28.3880880265499,29.90340219361,25882102.1096184,0.0,1.0
2011-08-05,47.27,48.69,45.87,48.1,17664700,28.4241669352894,29.2780344421249,27.5823257313672,28.9232585061862,29376775.4355295,0.0,1.0
2011-08-08,44.06,46.85,43.6,45.73,19376800,26.4939453177248,28.1716145741128,26.2173403507218,27.498141610975,32224034.5015295,0.0,1.0
2011-08-09,46.71,46.81,43.71,45.15,21630900,28.0874304537205,28.1475619682864,26.2834850167443,27.1493788264929,35972651.2065529,0.0,1.0
2011-08-10,44.83,46.84,44.7,45.43,18149800,26.9569579798821,28.1656014226562,26.8787870109464,27.3177470672773,30183507.1526701,0.0,1.0
2011-08-11,46.96,47.63,44.79,44.8,14403100,28.4842984498553,28.8906970861714,27.1680521202943,27.1741177715826,23745347.8866858,0.41,1.0
2011-08-12,47.36,47.99,46.85,47.26,8912100,28.7269245013873,29.1090605325502,28.417576285684,28.6662679885043,14692733.8490278,0.0,1.0
2011-08-15,47.72,47.89,47.0,47.56,8707600,28.9452879477661,29.0484040196672,28.5085610550085,28.8482375271533,14355589.5090713,0.0,1.0
2011-08-16,46.89,47.47,46.29,47.18,10628700,28.4418388908372,28.7936466655586,28.0778998135392,28.6177427781979,17522767.9515672,0.0,1.0
2011-08-17,46.73,47.85,46.51,47.54,7030500,28.3447884702244,29.024141414514,28.2113441418818,28.8361062245767,11590676.1959123,0.0,1.0
2011-08-18,44.4,45.8,44.0,45.72,13563100,26.9314917200506,27.7806829004125,26.6888656685186,27.7321576901062,22360500.7201164,0.0,1.0
2011-08-19,43.79,44.92,43.65,43.97,9598200,26.5614869914643,27.2469055870422,26.4765678734281,26.6706687146537,15823857.2311508,0.0,1.0
2011-08-22,43.82,44.92,43.61,44.8,7755100,26.5796839453292,27.2469055870422,26.4523052682749,27.1741177715826,12785271.7398364,0.0,1.0
2011-08-23,45.42,45.43,44.0,44.11,8319400,27.5501881514572,27.5562538027455,26.6888656685186,26.7555878326899,13715592.2828067,0.0,1.0
2011-08-24,46.11,46.17,45.08,45.31,7056400,27.9687180903498,28.0051119980796,27.343956007655,27.4834659872859,11633375.6502149,0.0,1.0
2011-08-25,45.46,46.69,45.14,46.42,9088000,27.5744507566104,28.3205258650712,27.3803499153848,28.1567532802871,14982727.4402178,0.0,1.0
2011-08-26,46.09,46.41,44.18,45.12,7698700,27.9565867877732,28.1506876289988,26.798047391708,27.3682186128082,12692289.1443667,0.0,1.0
2011-08-29,47.5,47.57,46.52,46.57,5722400,28.8118436194235,28.8543031784416,28.2174097931701,28.2477380496116,9434106.45949628,0.0,1.0
2011-08-30,48.22,48.53,47.21,47.34,8498600,29.2485705121811,29.4366057021184,28.6359397320628,28.7147931988107,14011026.3450082,0.0,1.0
2011-08-31,48.27,48.94,47.8,48.59,7473800,29.2788987686226,29.6852974049386,28.9938131580725,29.4729996098482,12321512.8017935,0.0,1.0
2011-09-01,47.82,48.86,47.74,48.03,7036800,29.0059444606491,29.6367721946323,28.9574192503427,29.1333231377034,11601062.5496616,0.0,1.0
2011-09-02,46.76,47.11,46.28,46.67,6994900,28.3629854240893,28.5752832191798,28.0718341622509,28.3083945624946,11531985.054091,0.0,1.0
2011-09-06,46.14,46.21,44.87,45.03,8693300,27.9869150442147,28.0293746032328,27.2165773306007,27.3136277512135,14332014.1346881,0.0,1.0
2011-09-07,47.44,47.47,46.71,46.84,5831700,28.7754497116937,28.7936466655586,28.3326571676478,28.4115106343957,9614301.45390823,0.0,1.0
2011-09-08,46.4,47.6,46.14,47.2,8659400,28.1446219777105,28.8725001323065,27.9869150442147,28.6298740807745,14276125.6597515,0.0,1.0
2011-09-09,45.27,46.09,44.92,46.03,10135200,27.4592033821327,27.9565867877732,27.2469055870422,27.9201928800434,16709170.2412076,0.0,1.0
2011-09-12,44.28,45.32,43.76,44.7,14747500,26.858703904591,27.4895316385742,26.5432900375994,27.1134612586996,24313135.2249793,0.0,1.0
2011-09-13,44.66,44.96,44.03,44.5,10777600,27.0891986535464,27.2711681921954,26.7070626223835,26.9921482329336,17768248.5981174,0.0,1.0
2011-09-14,45.52,46.175,44.3838,44.86,10073300,27.6108446643402,28.0081448237238,26.9216653649635,27.2105116793124,16607120.1940521,0.0,1.0
2011-09-15,46.48,46.62,45.69,46.15,9678700,28.1931471880169,28.2780663060531,27.7139607362413,27.992980695503,15956571.7512804,0.0,1.0
2011-09-16,47.12,47.17,46.355,46.77,11656600,28.5813488704681,28.6116771269096,28.1173265469132,28.3690510753776,19217392.2402776,0.0,1.0
2011-09-19,46.38,46.6,45.33,46.09,7968200,28.1324906751339,28.2659350034765,27.4955972898625,27.9565867877732,13136594.2769744,0.0,1.0
2011-09-20,45.96,46.777,45.93,46.45,6683600,27.8777333210253,28.3732970312794,27.8595363671604,28.174950234152,11018767.2886707,0.0,1.0
2011-09-21,44.61,46.24,44.57,45.97,10759000,27.0588703971049,28.0475715570977,27.0346077919517,27.8837989723136,17737584.1251434,0.0,1.0
2011-09-22,41.65,43.18,40.83,43.18,21663400,25.2634376157682,26.191482262878,24.7660542101276,26.191482262878,35714878.7003096,0.0,1.0
2011-09-23,40.46,41.43,40.21,41.3,14706500,24.5416251124605,25.1299932874256,24.389983830253,25.0511398206777,24245541.4942301,0.0,1.0
2011-09-26,41.54,41.595,40.4,40.91,14730200,25.1967154515969,25.2300765336825,24.5052312047307,24.814579420434,24284613.9678583,0.0,1.0
2011-09-27,42.26,43.28,42.01,42.81,10415300,25.6334423443545,26.252138775761,25.481801062147,25.9670531652109,17170950.8261554,0.0,1.0
2011-09-28,40.89,42.65,40.8,42.54,8129000,24.8024481178574,25.8700027445981,24.7478572562627,25.8032805804269,13401693.5917177,0.0,1.0
2011-09-29,41.35,42.02,40.55,41.73,7540800,25.0814680771192,25.4878667134353,24.5962159740552,25.3119628260746,12431970.8496032,0.0,1.0
2011-09-30,39.97,41.16,39.94,40.73,8298600,24.2444081993338,24.9662207026415,24.2262112454689,24.7053976972446,13681300.8291584,0.0,1.0
2011-10-03,38.49,40.32,38.48,39.56,11851600,23.3466918086655,24.4567059944243,23.3406261573772,23.9957164965135,19538874.6182312,0.0,1.0
2011-10-04,40.23,40.26,37.1,37.93,15398300,24.4021151328296,24.4203120866945,22.5035662795918,23.0070153365207,25386062.0535548,0.0,1.0
2011-10-05,41.21,41.31,40.0,40.69,8499300,24.996548959083,25.057205471966,24.2626051531987,24.6811350920914,14012180.3843137,0.0,1.0
2011-10-06,41.86,42.15,40.95,41.59,8400100,25.3908162928225,25.5667201801832,24.8388420255872,25.2270437080384,13848636.5284522,0.0,1.0
2011-10-07,41.9,42.86,41.4,42.51,8070700,25.4150788979757,25.9973814216524,25.1117963335607,25.785083626562,13305578.6038474,0.0,1.0
2011-10-10,43.17,43.34,42.53,42.58,5280400,26.1854166115897,26.2885326834908,25.7972149291386,25.8275431855801,8705413.0694681,0.0,1.0
2011-10-11,43.42,43.82,42.881,43.04,5330600,26.3370578937972,26.5796839453292,26.0101192893579,26.1065631448418,8788174.17394641,0.0,1.0
2011-10-12,43.98,44.4,43.54,43.72,6796700,26.676734365942,26.9314917200506,26.4098457092568,26.5190274324462,11205227.0678838,0.0,1.0
2011-10-13,43.77,44.01,43.02,43.74,4517100,26.5493556888877,26.6949313198069,26.0944318422652,26.5311587350228,7447015.63822709,0.0,1.0
2011-10-14,45.09,45.14,44.12,44.56,5329400,27.3500216589433,27.3803499153848,26.7616534839782,27.0285421406634,8786195.82085129,0.0,1.0
2011-10-17,43.78,45.34,43.68,45.02,5602400,26.555421340176,27.5016629411508,26.494764827293,27.3075620999252,9236271.14998637,0.0,1.0
2011-10-18,44.98,45.27,43.2,43.81,7074300,27.283299494772,27.4592033821327,26.2036135654546,26.5736182940409,11662886.0838834,0.0,1.0
2011-10-19,43.8,44.92,43.62,44.92,6746400,26.5675526427526,27.2469055870422,26.4583709195632,27.2469055870422,11122301.1006476,0.0,1.0
2011-10-20,44.13,44.37,43.15,44.07,6193700,26.7677191352665,26.9132947661857,26.1732853090131,26.7313252275367,10211104.6375965,0.0,1.0
2011-10-21,45.15,45.42,44.45,44.65,7601700,27.3864155666731,27.5501881514572,26.9618199764921,27.0831330022581,12532372.2691795,0.0,1.0
2011-10-24,46.09,46.16,45.22,45.24,7992300,27.9565867877732,27.9990463467913,27.4288751256912,27.4410064282678,13176326.2016343,0.0,1.0
2011-10-25,44.94,47.19,44.94,47.19,11298200,27.2590368896188,28.6238084294862,27.2590368896188,28.6238084294862,18626524.1158746,0.0,1.0
2011-10-26,46.1,46.3812,44.99,45.78,9115800,27.9626524390615,28.1332185532885,27.2893651460603,27.768551597836,15028559.2869209,0.0,1.0
2011-10-27,48.36,49.21,47.82,48.38,11887300,29.3334896302173,29.8490699897227,29.0059444606491,29.3456209327939,19597730.6228104,0.0,1.0
2011-10-28,49.36,49.48,48.3,48.4,9527900,29.9400547590472,30.0128425745068,29.2970957224875,29.3577522353705,15707958.7123296,0.0,1.0
2011-10-31,48.07,48.79,48.03,48.65,8956700,29.1575857428566,29.5943126356142,29.1333231377034,29.509393517578,14766262.6390623,0.0,1.0
2011-11-01,46.88,47.82,46.21,46.46,13690900,28.4357732395489,29.0059444606491,28.0293746032328,28.1810158854403,22571195.3247445,0.0,1.0
2011-11-02,47.83,48.1654,47.17,47.75,7603900,29.0120101119374,29.215452056147,28.6116771269096,28.963484901631,12535999.2498539,0.0,1.0
2011-11-03,48.85,48.96,47.67,48.58,7648000,29.630706543344,29.6974287075153,28.9149596913246,29.4669339585599,12608703.7260987,0.0,1.0
2011-11-04,48.7,48.78,47.87,48.58,7063400,29.5397217740195,29.5882469843259,29.0362727170906,29.4669339585599,11644916.0432696,0.0,1.0
2011-11-07,48.99,49.0,47.96,48.56,10423100,29.7156256613801,29.7216913126684,29.0908635786853,29.4548026559833,17183810.1212736,0.0,1.0
2011-11-08,49.81,49.92,48.78,49.07,8290000,30.2130090670207,30.279731231192,29.5882469843259,29.7641508716865,13667122.6319768,0.0,1.0
2011-11-09,47.59,48.93,47.29,48.77,11166500,28.8664344810182,29.6792317536503,28.6844649423692,29.5821813330376,18409399.8636875,0.0,1.0
2011-11-10,47.51,48.04,47.07,47.78,7953500,29.0666009735321,29.3908547835925,28.7974091312177,29.2317868767704,13000171.0672702,0.41,1.0
2011-11-11,48.52,48.91,48.2,48.32,5616700,29.6845186115718,29.923120471805,29.4887427262523,29.5621586832471,9180619.95769619,0.0,1.0
2011-11-14,48.25,48.66,47.95,48.4,4470300,29.5193327083335,29.7701705613991,29.3357928158464,29.611102654577,7306803.88785038,0.0,1.0
2011-11-15,48.3,48.64,47.63,47.97,5526000,29.5499226904146,29.7579345685666,29.1400169305269,29.3480288086789,9032368.80841583,0.0,1.0
2011-11-16,47.1,47.98,47.0,47.51,6611500,28.8157631204665,29.3541468050951,28.7545831563041,29.0666009735321,10806642.4858561,0.0,1.0
2011-11-17,46.07,47.22,45.55,46.88,8055800,28.1856094895943,28.8891790774613,27.86747367595,28.6811671993093,13167382.6722468,0.0,1.0
2011-11-18,46.41,46.71,45.91,46.36,6108000,28.3936213677462,28.5771612602333,28.0877215469345,28.3630313856651,9983660.63731522,0.0,1.0
2011-11-21,45.48,45.9,45.05,45.49,7131800,27.8246477010364,28.0816035505183,27.5615738551383,27.8307656974526,11657084.3047159,0.0,1.0
2011-11-22,45.4,45.92,45.06,45.58,6188600,27.7757037297065,28.0938395433507,27.5676918515545,27.8858276651987,10115403.1139635,0.0,1.0
2011-11-23,44.08,45.01,44.07,44.89,6452400,26.9681282027635,27.5371018694734,26.9620102063473,27.4636859124785,10546590.0288495,0.0,1.0
2011-11-25,43.86,44.58,43.7918,44.06,3036500,26.8335322816063,27.2740280235753,26.7918075460476,26.955892209931,4963226.18290892,0.0,1.0
2011-11-28,45.01,45.53,44.64,45.26,6186600,27.5371018694734,27.8552376831176,27.3107360020727,27.6900517798792,10112134.0698779,0.0,1.0
2011-11-29,45.08,45.49,44.81,45.01,5383500,27.579927844387,27.8307656974526,27.4147419411487,27.5371018694734,8799449.41731932,0.0,1.0
2011-11-30,47.72,47.78,46.73,46.73,8120200,29.195078898273,29.2317868767704,28.5893972530658,28.5893972530658,13272645.8918021,0.0,1.0
2011-12-01,47.29,47.96,47.12,47.5,4871700,28.9320050523749,29.3419108122627,28.8279991132989,29.0604829771158,7962901.03582326,0.0,1.0
2011-12-02,47.02,47.95,46.95,47.83,4576000,28.7668191491366,29.3357928158464,28.7239931742229,29.2623768588516,7479572.86777248,0.0,1.0
2011-12-05,47.98,48.3,47.465,47.57,7092700,29.3541468050951,29.5499226904146,29.039069989659,29.1033089520295,11593174.4928431,0.0,1.0
2011-12-06,47.94,48.41,47.62,47.94,5107000,29.3296748194302,29.6172206509932,29.1338989341107,29.3296748194302,8347504.07248997,0.0,1.0
2011-12-07,48.08,48.34,47.38,47.63,5118600,29.4153267692575,29.5743946760796,28.987067020121,29.1400169305269,8366464.52818624,0.0,1.0
2011-12-08,46.52,47.72,46.38,47.54,6157200,28.4609193283248,29.195078898273,28.3752673784975,29.0849549627808,10064079.1218201,0.0,1.0
2011-12-09,45.04,45.59,43.31,44.14,21885200,27.5554558587221,27.891945661615,26.4970424787134,27.0048361812609,35771841.8107024,0.0,1.0
2011-12-12,43.91,44.45,43.6,44.06,8460400,26.8641222636875,27.1944940701642,26.6744643747842,26.955892209931,13828710.2907566,0.0,1.0
2011-12-13,43.49,45.0,43.16,44.93,10580600,26.6071664142057,27.5309838730571,26.4052725324699,27.4881578981435,17294223.925864,0.0,1.0
2011-12-14,43.22,43.96,43.0581,43.32,8316000,26.4419805109673,26.8947122457687,26.3429301489885,26.5031604751297,13592685.3077789,0.0,1.0
2011-12-15,43.7,44.26,43.35,44.06,5909300,26.7356443389466,27.0782521382557,26.5215144643784,26.955892209931,9658881.10741432,0.0,1.0
2011-12-16,43.98,44.52,43.6,44.02,9270400,26.9069482386012,27.2373200450778,26.6744643747842,26.9314202242661,15152673.1454104,0.0,1.0
2011-12-19,43.24,44.46,43.06,44.24,6089300,26.4542165037998,27.2006120665804,26.3440925683075,27.0660161454233,9953095.07511516,0.0,1.0
2011-12-20,45.01,45.1,44.06,44.16,6994900,27.5371018694734,27.5921638372195,26.955892209931,27.0170721740934,11433318.2370589,0.0,1.0
2011-12-21,45.18,45.4,44.48,45.21,4888600,27.6411078085493,27.7757037297065,27.2128480594129,27.6594617977981,7990524.4583463,0.0,1.0
2011-12-22,45.57,45.75,45.185,45.39,4800600,27.8797096687825,27.9898336042747,27.6441668067575,27.7695857332903,7846686.51858143,0.0,1.0
2011-12-23,46.17,46.2,45.54,45.54,2827900,28.2467894537566,28.2651434430053,27.8613556795338,27.8613556795338,4622264.88478449,0.0,1.0
2011-12-27,46.23,46.4758,45.9,46.03,2832800,28.283497432254,28.4338777841651,28.0816035505183,28.1611375039293,4630274.04279413,0.0,1.0
2011-12-28,45.46,46.3,45.33,46.17,3479500,27.8124117082039,28.3263234071677,27.7328777547929,28.2467894537566,5687319.44786154,0.0,1.0
2011-12-29,45.85,45.93,45.46,45.48,3255100,28.0510135684371,28.099957539767,27.8124117082039,27.8246477010364,5320532.70146115,0.0,1.0
2011-12-30,45.78,45.9,45.23,45.31,3359400,28.0081875935234,28.0816035505183,27.6716977906305,27.7206417619604,5491013.35052337,0.0,1.0
2012-01-03,46.51,46.92,46.27,46.58,6073800,28.4548013319086,28.7056391849742,28.307969417919,28.4976273068222,9927759.98345204,0.0,1.0
2012-01-04,47.02,47.08,45.84,45.84,5904900,28.7668191491366,28.803527127634,28.0448955720209,28.0448955720209,9651689.21042608,0.0,1.0
2012-01-05,46.7,47.0,46.0,46.17,6245300,28.5710432638171,28.7545831563041,28.1427835146806,28.2467894537566,10208080.5137892,0.0,1.0
2012-01-06,46.04,46.337,45.96,46.04,8290800,28.1672555003456,28.3489599939077,28.1183115290157,28.1672555003456,13551495.3523007,0.0,1.0
2012-01-09,46.43,46.69,46.1,46.32,15705600,28.4058573605787,28.5649252674008,28.203963478843,28.3385594000001,25671149.3951241,0.0,1.0
2012-01-10,47.14,47.4,46.99,47.23,5390000,28.8402351061314,28.9993030129535,28.7484651598879,28.8952970738775,8810073.8105974,0.0,1.0
2012-01-11,47.3,47.5,47.01,47.07,5068600,28.9381230487911,29.0604829771158,28.7607011527203,28.7974091312177,8284738.42604714,0.0,1.0
2012-01-12,48.1,48.14,47.29,47.52,5520500,29.4275627620899,29.4520347477549,28.9320050523749,29.0727189699483,9023378.93718053,0.0,1.0
2012-01-13,48.4,48.45,47.84,48.03,6034700,29.611102654577,29.6416926366582,29.2684948552678,29.3847367871763,9863850.17157925,0.0,1.0
2012-01-17,48.54,49.23,48.44,48.81,5393300,29.6967546044043,30.1188963571245,29.6355746402419,29.8619405076426,8815467.73333858,0.0,1.0
2012-01-18,49.45,49.5,48.46,48.61,6848600,30.2534922782817,30.2840822603628,29.6478106330744,29.7395805793179,11194187.6621999,0.0,1.0
2012-01-19,49.4,49.52,49.13,49.48,5456600,30.2229022962005,30.2963182531953,30.0577163929621,30.2718462675304,8918932.97864671,0.0,1.0
2012-01-20,49.42,49.66,49.2,49.4,5385500,30.235138289033,30.3819702030226,30.1005423678758,30.2229022962005,8802718.46140487,0.0,1.0
2012-01-23,49.35,49.68,49.07,49.53,5569000,30.1923123141193,30.3942061958551,30.0210084144647,30.3024362496115,9102653.25625546,0.0,1.0
2012-01-24,49.41,49.72,48.76,48.9999,5395100,30.2290202926167,30.41867818152,29.8313505255614,29.9781212595869,8818409.8730156,0.0,1.0
2012-01-25,50.59,50.72,49.21,49.7,8192200,30.9509438697324,31.0304778231435,30.106660364292,30.4064421886875,13390331.4788824,0.0,1.0
2012-01-26,50.94,51.35,50.73,50.92,7303400,31.1650737443007,31.4159115973663,31.0365958195597,31.1528377514682,11937568.2872573,0.0,1.0
2012-01-27,50.72,51.5,50.72,50.77,6765600,31.0304778231435,31.5076815436098,31.0304778231435,31.0610678052247,11058522.3326489,0.0,1.0
2012-01-30,50.97,51.01,50.16,50.25,6955900,31.1834277335494,31.2078997192143,30.6878700238343,30.7429319915805,11369571.8773904,0.0,1.0
2012-01-31,50.89,51.76,50.35,51.54,6345300,31.1344837622195,31.6667494504319,30.8041119557428,31.5321535292748,10371532.7180675,0.0,1.0
2012-02-01,51.56,51.84,51.42,51.52,5384600,31.5443895221072,31.7156934217618,31.4587375722799,31.5199175364423,8801247.39156638,0.0,1.0
2012-02-02,51.4,51.7,51.11,51.44,3695800,31.4465015794475,31.6300414719345,31.2690796833767,31.4709735651124,6040866.56571537,0.0,1.0
2012-02-03,52.01,52.31,51.75,52.0,5572000,31.8196993608378,32.0032392533248,31.6606314540157,31.8135813644216,9107556.82238381,0.0,1.0
2012-02-06,51.78,51.84,51.44,51.6,4682800,31.6789854432644,31.7156934217618,31.4709735651124,31.5688615077722,7654139.82194165,0.0,1.0
2012-02-07,51.61,51.96,51.26,51.58,3373700,31.5749795041884,31.7891093787566,31.3608496296202,31.5566255149397,5514387.01573515,0.0,1.0
2012-02-08,51.65,51.8477,51.21,51.66,2899600,31.5994514898533,31.7204042790023,31.330259647539,31.6055694862696,4739460.115252,0.0,1.0
2012-02-09,52.06,52.24,51.44,51.72,3767400,31.850289342919,31.9604132784112,31.4709735651124,31.642277464767,6157898.34397859,0.0,1.0
2012-02-10,51.15,51.49,50.92,51.48,4915300,31.2935516690416,31.5015635471936,31.1528377514682,31.4954455507773,8034166.19688857,0.0,1.0
2012-02-13,50.6,51.14,50.59,51.09,4870000,31.2078997192143,31.5409484513956,31.2017321500998,31.5101106058233,7896141.75311776,0.41,1.0
2012-02-14,49.66,50.4825,49.34,50.42,6963700,30.6281482224542,31.1354307821193,30.4307860107912,31.0968834751539,11290834.153221,0.0,1.0
2012-02-15,49.46,49.98,49.29,49.91,5515400,30.5047968401648,30.8255104341172,30.3999481652188,30.7823374503159,8942583.20844881,0.0,1.0
2012-02-16,50.53,50.68,49.34,49.53,4306500,31.164726735413,31.2572402721301,30.4307860107912,30.5479698239661,6982491.67552395,0.0,1.0
2012-02-17,51.48,51.7,50.85,51.0,6442000,31.7506458012876,31.8863323218059,31.362088947076,31.4546024837931,10444957.9411878,0.0,1.0
2012-02-21,51.6,52.05,51.31,51.69,5271300,31.8246566306612,32.1021972408123,31.6457971263416,31.8801647526914,8546803.29018679,0.0,1.0
2012-02-22,51.28,51.7999,51.24,51.52,3715000,31.6272944189982,31.9479463372595,31.6026241425403,31.7753160777455,6023442.83631057,0.0,1.0
2012-02-23,51.43,51.73,51.1806,51.32,3559900,31.7198079557152,31.9048350291493,31.5659887820004,31.6519646954561,5771966.12462504,0.0,1.0
2012-02-24,50.99,51.65,50.73,51.43,14123100,31.4484349146786,31.8554944762336,31.2880781177024,31.7198079557152,22898973.2224759,0.0,1.0
2012-02-27,51.2,51.4,50.44,50.94,6177900,31.5779538660825,31.7013052483718,31.1092186133828,31.4175970691063,10016750.3360546,0.0,1.0
2012-02-28,51.39,51.68,51.17,51.23,3993500,31.6951376792574,31.873997183577,31.559451158739,31.5964565734259,6474998.37599091,0.0,1.0
2012-02-29,50.85,51.548,50.63,51.4,5853500,31.362088947076,31.792585271266,31.2264024265577,31.7013052483718,9490773.2550051,0.0,1.0
2012-03-01,51.33,51.64,50.82,50.89,4172500,31.6581322645706,31.8493269071191,31.3435862397326,31.3867592235339,6765226.17348743,0.0,1.0
2012-03-02,51.45,51.75,51.11,51.36,3468600,31.7321430939442,31.9171701673783,31.5224457440522,31.676634971914,5623933.73405837,0.0,1.0
2012-03-05,50.89,51.54,50.66,51.54,4309500,31.3867592235339,31.7876512159744,31.2449051339011,31.7876512159744,6987355.82855462,0.0,1.0
2012-03-06,50.03,50.45,49.9,50.24,5745600,30.8563482796896,31.1153861824973,30.7761698812015,30.9858672310934,9315825.88433539,0.0,1.0
2012-03-07,50.23,50.48,49.975,50.21,3982200,30.9796996619789,31.1338888898407,30.82242664956,30.96736452375,6456676.73290874,0.0,1.0
2012-03-08,51.08,51.21,50.54,50.85,4484400,31.5039430367088,31.5841214351969,31.1708943045275,31.362088947076,7270935.95024257,0.0,1.0
2012-03-09,51.5,52.0,51.09,51.28,6112700,31.7629809395165,32.07135939524,31.5101106058233,31.6272944189982,9911036.07685482,0.0,1.0
2012-03-12,51.2,51.68,51.0,51.33,6308800,31.5779538660825,31.873997183577,31.4546024837931,31.6581322645706,10228989.5466261,0.0,1.0
2012-03-13,52.68,52.69,51.46,51.57,7069500,32.4907540950239,32.4969216641384,31.7383106630587,31.8061539233178,11462376.6167692,0.0,1.0
2012-03-14,52.66,53.0801,52.42,52.74,7604200,32.478418956795,32.7375185352938,32.3303972980477,32.5277595097107,12329330.8252686,0.0,1.0
2012-03-15,53.56,53.58,52.63,52.86,7022400,33.0335001770972,33.0458353153261,32.4599162494516,32.6017703390843,11386009.4141877,0.0,1.0
2012-03-16,53.38,53.95,53.3,53.84,8049200,32.9224839330368,33.2740353725615,32.873143380121,33.2061921123023,13050846.858151,0.0,1.0
2012-03-19,53.25,53.5,52.71,53.24,4692500,32.8423055345487,32.9964947624104,32.5092568023673,32.8361379654342,7608346.03213655,0.0,1.0
2012-03-20,52.71,53.0,52.6,52.77,4312600,32.5092568023673,32.6881163066869,32.4414135421082,32.5462622170541,6992382.12001964,0.0,1.0
2012-03-21,52.61,52.89,52.34,52.64,3402600,32.4475811112226,32.6202730464278,32.2810567451319,32.466083818566,5516922.36738367,0.0,1.0
2012-03-22,52.22,52.4,51.95,52.23,4357600,32.2070459157583,32.3180621598188,32.0405215496677,32.2132134848728,7065344.41547966,0.0,1.0
2012-03-23,52.63,52.82,51.88,52.5,4586700,32.4599162494516,32.5771000626265,31.9973485658664,32.3797378509635,7436803.56858833,0.0,1.0
2012-03-26,53.25,53.34,52.88,53.06,4467800,32.8423055345487,32.8978136565789,32.6141054773133,32.7251217213737,7244020.97013952,0.0,1.0
2012-03-27,53.32,53.62,53.25,53.3,3858200,32.8854785183499,33.070505591784,32.8423055345487,32.873143380121,6255625.0743078,0.0,1.0
2012-03-28,52.95,53.41,52.58,53.24,4618200,32.6572784611146,32.9409866403802,32.4290784038792,32.8361379654342,7487877.17541035,0.0,1.0
2012-03-29,52.75,52.79,52.42,52.52,4683700,32.5339270788252,32.5585973552831,32.3303972980477,32.3920729891924,7594077.84991327,0.0,1.0
2012-03-30,52.9,53.19,52.685,53.01,4334700,32.6264406155422,32.8053001198618,32.4938378795811,32.6942838758014,7028214.71401223,0.0,1.0
2012-04-02,53.39,53.47,52.52,52.68,4509800,32.9286515021512,32.977992055067,32.3920729891924,32.4907540950239,7312119.11256889,0.0,1.0
2012-04-03,53.3,53.41,52.91,53.3,5309500,32.873143380121,32.9409866403802,32.6326081846567,32.873143380121,8608740.17211062,0.0,1.0
2012-04-04,52.63,52.9,52.25,52.76,5348400,32.4599162494516,32.6264406155422,32.2255486231017,32.5400946479397,8671812.02307494,0.0,1.0
2012-04-05,52.7,53.17,52.5,52.5,4741500,32.5030892332528,32.7929649816329,32.3797378509635,32.3797378509635,7687793.86497082,0.0,1.0
2012-04-09,51.95,52.19,51.59,51.73,5702700,32.0405215496677,32.1885432084149,31.8184890615468,31.9048350291493,9246268.49599683,0.0,1.0
2012-04-10,51.05,51.97,50.84,51.93,7072100,31.4854403293654,32.0528566878966,31.3559213779616,32.0281864114387,11466592.2160624,0.0,1.0
2012-04-11,51.45,51.75,51.31,51.68,3942400,31.7321430939442,31.9171701673783,31.6457971263416,31.873997183577,6392145.6360352,0.0,1.0
2012-04-12,52.41,52.48,51.56,51.56,4547000,32.3242297289332,32.3674027127345,31.7999863542033,31.7999863542033,7372434.61014917,0.0,1.0
2012-04-13,52.02,52.56,52.01,52.33,3501400,32.0836945334689,32.4167432656503,32.0775269643545,32.2748891760175,5677115.14052701,0.0,1.0
2012-04-16,52.72,53.0,52.24,52.29,5473300,32.5154243714818,32.6881163066869,32.2193810539873,32.2502188995596,8874322.92758509,0.0,1.0
2012-04-17,53.4,53.735,53.02,53.03,4663900,32.9348190712657,33.1414326366004,32.7004514449159,32.7066190140303,7561974.43991086,0.0,1.0
2012-04-18,53.27,53.75,53.14,53.19,4655300,32.8546406727776,33.1506839902721,32.7744622742895,32.8053001198618,7548030.53455628,0.0,1.0
2012-04-19,52.61,53.63,52.1,52.94,8473300,32.4475811112226,33.0766731608985,32.1330350863847,32.6511108920001,13738475.9582531,0.0,1.0
2012-04-20,52.62,53.11,52.46,52.88,6374400,32.4537486803371,32.7559595669461,32.3550675745056,32.6141054773133,10335352.3595634,0.0,1.0
2012-04-23,51.82,52.08,51.54,52.08,5324100,31.9603431511795,32.1206999481557,31.7876512159744,32.1206999481557,8632412.38352655,0.0,1.0
2012-04-24,52.68,52.75,51.775,51.92,6120500,32.4907540950239,32.5339270788252,31.9325890901644,32.0220188423242,9923682.87473455,0.0,1.0
2012-04-25,53.8,53.93,53.23,53.28,6446200,33.1815218358444,33.2617002343326,32.8299703963197,32.8608082418921,10451767.7554308,0.0,1.0
2012-04-26,53.74,53.86,53.37,53.5,3520600,33.1445164211576,33.2185272505313,32.9163163639223,32.9964947624104,5708245.71992329,0.0,1.0
2012-04-27,53.72,53.98,53.63,53.87,5236300,33.1321812829287,33.2925380799049,33.0766731608985,33.2246948196457,8490054.83816232,0.0,1.0
2012-04-30,53.46,53.8,53.33,53.7,4192900,32.9718244859525,33.1815218358444,32.8916460874644,33.1198461446998,6798302.41409598,0.0,1.0
2012-05-01,53.71,53.98,52.97,53.35,3870200,33.1260137138142,33.2925380799049,32.6696135993435,32.9039812256933,6275081.68643047,0.0,1.0
2012-05-02,53.67,53.73,53.06,53.54,3120200,33.1013434373564,33.1383488520432,32.7251217213737,33.0211650388683,5059043.42876345,0.0,1.0
2012-05-03,53.26,53.91,53.04,53.68,3686300,32.8484731036631,33.2493650961036,32.7127865831448,33.1075110064708,5976909.10565051,0.0,1.0
2012-05-04,52.89,53.11,52.8,53.11,5185500,32.6202730464278,32.7559595669461,32.5647649243975,32.7559595669461,8407688.51350967,0.0,1.0
2012-05-07,52.74,52.945,52.23,52.59,3636100,32.5277595097107,32.6541946765573,32.2132134848728,32.4352459729937,5895515.611604,0.0,1.0
2012-05-08,52.68,52.74,51.85,52.39,4930300,32.4907540950239,32.5277595097107,31.978845858523,32.3118945907043,7993911.22903419,0.0,1.0
2012-05-09,52.09,52.6,51.85,52.01,4723800,32.1268675172702,32.4414135421082,31.978845858523,32.0775269643545,7659095.36208987,0.0,1.0
2012-05-10,52.02,52.7,51.9,52.56,4355200,32.0836945334689,32.5030892332528,32.0096837040953,32.4167432656503,7061453.09305513,0.0,1.0
2012-05-11,51.57,51.97,51.33,51.6,3295600,32.07135939524,32.3201192121509,31.9221035050934,32.0900163815083,5299248.15177072,0.43,1.0
2012-05-14,50.84,51.26,50.66,51.02,3504500,31.6173727293776,31.878570537134,31.5054308117677,31.7293146469875,5635154.49322748,0.0,1.0
2012-05-15,50.15,50.95,50.01,50.82,3970100,31.1882620452062,31.6857816790281,31.1011961092874,31.604934738532,6383828.46442073,0.0,1.0
2012-05-16,49.85,50.87,49.84,50.31,4632400,31.0016921825231,31.6360297156459,30.9954731871003,31.2877659719706,7448791.46081522,0.0,1.0
2012-05-17,48.84,50.0,48.8,49.92,5196100,30.373573644823,31.0949771138646,30.3486976631319,31.0452251504825,8355207.95042354,0.0,1.0
2012-05-18,47.97,49.05,47.81,48.95,6720100,29.8325210430417,30.5041725487012,29.7330171162774,30.4419825944735,10805764.5056179,0.0,1.0
2012-05-21,48.87,48.9,48.04,48.08,4972200,30.3922306310913,30.4108876173596,29.8760540110011,29.9009299926922,7995181.95783298,0.0,1.0
2012-05-22,48.58,49.16,48.31,49.1,4672400,30.2118797638309,30.5725814983517,30.043966887416,30.5352675258151,7513110.53050537,0.0,1.0
2012-05-23,48.73,48.86,47.81,48.3,6284800,30.3051646951725,30.3860116356685,29.7330171162774,30.0377478919932,10105812.2297149,0.0,1.0
2012-05-24,48.66,49.0,48.07,48.72,6210200,30.2616317272131,30.4730775715873,29.8947109972695,30.2989456997497,9985857.16474283,0.0,1.0
2012-05-25,48.4,48.77,48.22,48.63,4047000,30.099937846221,30.3300406768636,29.9879959286111,30.2429747409448,6507481.87590001,0.0,1.0
2012-05-29,49.17,49.255,48.6,48.88,5047200,30.5788004937745,30.6316619548681,30.2243177546764,30.3984496265141,8115780.21350199,0.0,1.0
2012-05-30,48.43,48.94,48.35,48.82,4447100,30.1185948324893,30.4357635990507,30.0688428691071,30.3611356539774,7150833.37047565,0.0,1.0
2012-05-31,48.26,48.65,47.71,48.45,9859100,30.0128719103022,30.2554127317903,29.6708271620496,30.1310328233348,15853203.4995517,0.0,1.0
2012-06-01,47.21,47.76,47.16,47.53,6024100,29.359877390911,29.7019221391635,29.3287824137971,29.5588852444397,9686612.69300946,0.0,1.0
2012-06-04,47.02,47.4,46.44,47.19,4645700,29.2417164778783,29.4780383039437,28.8810147433575,29.3474394000655,7470177.55148721,0.0,1.0
2012-06-05,47.34,47.45,46.8,46.9,4328400,29.440724331407,29.5091332810576,29.1048985785773,29.167088532805,6959966.53117017,0.0,1.0
2012-06-06,48.63,48.64,47.74,47.77,4134200,30.2429747409448,30.2491937363675,29.689484148318,29.7081411345863,6647697.44782451,0.0,1.0
2012-06-07,49.03,49.54,48.95,49.11,4745200,30.4917345578557,30.8089033244171,30.4419825944735,30.5414865212379,7630171.23734142,0.0,1.0
2012-06-08,49.5,49.6,48.58,48.76,3600100,30.784027342726,30.8462172969537,30.2118797638309,30.3238216814408,5788877.06978692,0.0,1.0
2012-06-11,48.66,50.2,48.58,50.04,3885500,30.2616317272131,31.2193570223201,30.2118797638309,31.1198530955557,6247793.63202607,0.0,1.0
2012-06-12,49.89,49.89,48.75,49.13,5270500,31.0265681642141,31.0265681642141,30.317602686018,30.5539245120834,8474841.42004722,0.0,1.0
2012-06-13,49.11,49.85,48.95,49.66,3969400,30.5414865212379,31.0016921825231,30.4419825944735,30.8835312694904,6382702.88070113,0.0,1.0
2012-06-14,49.55,49.68,48.9,49.17,3876100,30.8151223198399,30.8959692603359,30.4108876173596,30.5788004937745,6232678.65064888,0.0,1.0
2012-06-15,50.24,50.35,49.57,49.86,7527800,31.2442330040112,31.3126419536617,30.8275603106854,31.0079111779458,12104527.3203361,0.0,1.0
2012-06-18,50.32,50.4599,49.83,50.04,3462200,31.2939849673934,31.380988713358,30.9892541916775,31.1198530955557,5567137.07703015,0.0,1.0
2012-06-19,51.06,51.35,50.65,50.66,3496000,31.7541906286786,31.934541495939,31.4992118163449,31.5054308117677,5621486.69091832,0.0,1.0
2012-06-20,51.04,51.47,50.69,51.17,3226400,31.741752637833,32.0091694410123,31.524087798036,31.8225995783291,5187976.16120678,0.0,1.0
2012-06-21,49.54,51.2396,49.43,51.22,4416100,30.8089033244171,31.8658837864716,30.7404943747666,31.8536945554429,7100986.09146579,0.0,1.0
2012-06-22,49.96,50.12,49.5,49.86,3646900,31.0701011321736,31.1696050589379,30.784027342726,31.0079111779458,5864130.38132437,0.0,1.0
2012-06-25,49.29,49.64,48.9,49.3,3612300,30.6534284388478,30.8710932786448,30.4108876173596,30.6596474342705,5808494.3860424,0.0,1.0
2012-06-26,48.83,49.52,48.5,49.45,4972900,30.3673546494002,30.7964653335715,30.1621278004487,30.7529323656121,7996307.54155256,0.0,1.0
2012-06-27,49.62,49.86,48.95,49.3,4932500,30.8586552877993,31.0079111779458,30.4419825944735,30.6596474342705,7931345.28116551,0.0,1.0
2012-06-28,49.69,49.73,48.92,49.26,3969200,30.9021882557587,30.9270642374498,30.4233256082052,30.6347714525794,6382381.28535269,0.0,1.0
2012-06-29,50.57,50.7,49.98,50.57,5305400,31.4494598529627,31.5303067934588,31.0825391230191,31.4494598529627,8530959.80835185,0.0,1.0
2012-07-02,49.43,50.48,48.73,49.48,6397200,30.7404943747666,31.3934888941577,30.3051646951725,30.7715893518805,10286548.8155442,0.0,1.0
2012-07-03,49.59,49.87,49.39,49.52,3443400,30.839998301531,31.0141301733686,30.7156183930755,30.7964653335715,5536907.11427578,0.0,1.0
2012-07-05,49.61,49.87,49.28,49.52,3649700,30.8524362923765,31.0141301733686,30.647209443425,30.7964653335715,5868632.71620269,0.0,1.0
2012-07-06,48.9,49.39,48.5,49.1,4061600,30.4108876173596,30.7156183930755,30.1621278004487,30.5352675258151,6530958.33633692,0.0,1.0
2012-07-09,47.47,48.8,47.4,48.74,9438700,29.5215712719031,30.3486976631319,29.4780383039437,30.3113836905953,15177210.0771083,0.0,1.0
2012-07-10,47.65,48.78,47.3,47.73,8858200,29.633513189513,30.3362596722863,29.415848349716,29.6832651528952,14243779.5782302,0.0,1.0
2012-07-11,47.14,47.43,46.155,47.43,8512700,29.3163444229516,29.496695290212,28.7037733738085,29.496695290212,13688223.6137816,0.0,1.0
2012-07-12,46.85,47.04,46.25,46.62,6669500,29.1359935556912,29.2541544687239,28.7628538303248,28.9929566609674,10724400.8824599,0.0,1.0
2012-07-13,47.63,47.67,46.91,46.97,3915200,29.6210751986675,29.6459511803586,29.1733075282278,29.2106215007644,6295550.54127099,0.0,1.0
2012-07-16,47.57,47.78,47.13,47.38,3884400,29.5837612261308,29.7143601300091,29.3101254275288,29.4656003130981,6246024.8576096,0.0,1.0
2012-07-17,48.35,48.55,47.51,47.71,4141900,30.0688428691071,30.1932227775626,29.5464472535942,29.6708271620496,6660078.86873988,0.0,1.0
2012-07-18,48.92,48.98,48.02,48.25,4093800,30.4233256082052,30.4606395807418,29.8636160201556,30.0066529148794,6582735.18743748,0.0,1.0
2012-07-19,49.2,49.47,48.7,48.87,5805700,30.5974574800428,30.7653703564577,30.2865077089042,30.3922306310913,9335430.5725013,0.0,1.0
2012-07-20,48.87,49.14,48.2,48.76,5873400,30.3922306310913,30.5601435075062,29.9755579377655,30.3238216814408,9444290.59795186,0.0,1.0
2012-07-23,48.71,48.93,47.53,47.84,6306800,30.2927267043269,30.4295446036279,29.5588852444397,29.7516741025457,10141187.7180445,0.0,1.0
2012-07-24,47.74,49.1,47.45,48.71,7780400,29.689484148318,30.5352675258151,29.5091332810576,30.2927267043269,12510702.2454293,0.0,1.0
2012-07-25,48.16,48.43,47.74,48.0,5512600,29.9506819560744,30.1185948324893,29.689484148318,29.8511780293101,8864132.58934679,0.0,1.0
2012-07-26,48.77,49.33,48.48,48.99,3953400,30.3300406768636,30.6783044205389,30.1496898096032,30.4668585761646,6356975.25282508,0.0,1.0
2012-07-27,49.71,49.95,48.975,49.22,5399200,30.9146262466042,31.0638821367508,30.4575300830304,30.6098954708884,8681788.02677524,0.0,1.0
2012-07-30,49.67,50.12,49.46,49.54,4338000,30.8897502649131,31.1696050589379,30.7591513610349,30.8089033244171,6975403.1078958,0.0,1.0
2012-07-31,49.7,49.9,49.44,49.47,4883000,30.9084072511815,31.0327871596369,30.7467133701894,30.7653703564577,7851750.43242395,0.0,1.0
2012-08-01,49.94,49.94,49.94,49.94,20834300,31.057663141328,31.057663141328,31.057663141328,31.057663141328,33501069.8411326,0.0,1.0
2012-08-02,49.02,49.82,48.68,49.56,6441600,30.4855155624329,30.9830351962547,30.2740697180586,30.8213413152626,10357942.9829003,0.0,1.0
2012-08-03,49.47,50.04,49.26,49.74,5625500,30.7653703564577,31.1198530955557,30.6347714525794,30.9332832328726,9045673.1635472,0.0,1.0
2012-08-06,50.16,50.375,49.55,49.7,4177200,31.194481040629,31.3281894422186,30.8151223198399,30.9084072511815,6716840.44774143,0.0,1.0
2012-08-07,50.36,50.56,49.98,50.46,3513900,31.3188609490845,31.4432408575399,31.0825391230191,31.3810509033122,5650269.47460466,0.0,1.0
2012-08-08,50.3,50.6,50.06,50.31,2994200,31.2815469765478,31.468116839231,31.1322910864013,31.2877659719706,4814603.96165551,0.0,1.0
2012-08-09,50.54,50.82,50.14,50.31,2762900,31.4308028666944,31.604934738532,31.1820430497835,31.2877659719706,4442678.94117226,0.0,1.0
2012-08-10,51.08,51.12,50.22,50.35,4744600,31.7666286195241,31.7915046012152,31.2317950131656,31.3126419536617,7629206.45129608,0.0,1.0
2012-08-13,50.23,50.68,49.85,50.68,3058700,31.5054308117677,31.7876813366591,31.2670859240816,31.7876813366591,4876571.97636586,0.43,1.0
2012-08-14,50.14,50.56,49.8602,50.35,3235200,31.4489807067894,31.7124145300214,31.2734836026458,31.5806976184054,5157970.92161338,0.0,1.0
2012-08-15,50.28,50.48,49.935,50.0,2535900,31.5367919812,31.6622366589296,31.3203999121166,31.3611694323787,4043057.14024462,0.0,1.0
2012-08-16,50.56,50.73,50.16,50.29,3043700,31.7124145300214,31.8190425060914,31.4615251745623,31.5430642150865,4852657.05184058,0.0,1.0
2012-08-17,50.65,50.84,50.4,50.59,3279800,31.7688646349996,31.8880370788427,31.6120587878377,31.7312312316808,5229077.96386857,0.0,1.0
2012-08-20,50.56,50.62,50.2,50.54,2573600,31.7124145300214,31.7500479333402,31.4866141101082,31.6998700622484,4103163.31721816,0.0,1.0
2012-08-21,50.4,51.055,50.3,50.59,3492800,31.6120587878377,32.0228901074019,31.549336448973,31.7312312316808,5568669.89212762,0.0,1.0
2012-08-22,50.79,50.79,50.03,50.14,4334100,31.8566759094103,31.8566759094103,31.3799861340381,31.4489807067894,6909978.29233574,0.0,1.0
2012-08-23,50.24,50.69,50.19,50.53,3586500,31.5117030456541,31.7939535705455,31.4803418762218,31.6935978283619,5718058.45399556,0.0,1.0
2012-08-24,50.35,50.51,50.09,50.25,2668000,31.5806976184054,31.681053360589,31.417619537357,31.5179752795406,4253667.90889729,0.0,1.0
2012-08-27,49.95,50.49,49.85,50.49,2747700,31.3298082629463,31.668508892816,31.2670859240816,31.668508892816,4380735.87454164,0.0,1.0
2012-08-28,49.8,49.99,49.62,49.81,2960700,31.2357247546492,31.3548971984922,31.1228245446926,31.2419969885357,4720327.80280068,0.0,1.0
2012-08-29,49.94,50.17,49.68,49.88,2379600,31.3235360290599,31.4677974084488,31.1604579480115,31.285902625741,3793863.62669115,0.0,1.0
2012-08-30,49.58,50.15,49.54,50.0,4477900,31.0977356091467,31.4552529406759,31.0726466736008,31.3611694323787,7139242.70211814,0.0,1.0
2012-08-31,49.75,50.05,49.5,49.93,3506600,31.2043635852168,31.3925306018111,31.0475577380549,31.3172637951734,5590671.62269087,0.0,1.0
2012-09-04,48.83,49.68,48.72,49.51,5867200,30.6273180676611,31.1604579480115,30.5583234949098,31.0538299719414,9354243.01164998,0.0,1.0
2012-09-05,48.78,49.05,48.625,48.65,3776700,30.5959568982287,30.7653072131635,30.4987372729883,30.5144178577045,6021299.69697616,0.0,1.0
2012-09-06,49.85,50.1,49.19,49.24,5376000,31.2670859240816,31.4238917712435,30.8531184875742,30.8844796570066,8571108.949862,0.0,1.0
2012-09-07,50.56,50.57,49.82,49.97,5051800,31.7124145300214,31.7186867639078,31.2482692224222,31.3423527307193,8054227.71445551,0.0,1.0
2012-09-10,50.63,50.93,50.49,50.65,5148700,31.7563201672267,31.944487183821,31.668508892816,31.7688646349996,8208718.12688886,0.0,1.0
2012-09-11,51.05,51.4,50.63,50.74,4335400,32.0197539904587,32.2392821764853,31.7563201672267,31.8253147399779,6912050.91912792,0.0,1.0
2012-09-12,50.23,51.39,50.06,51.19,6085200,31.5054308117677,32.2330099425988,31.3988028356976,32.1075652648693,9701806.58141745,0.0,1.0
2012-09-13,51.13,51.14,50.0,50.26,7334500,32.0699318615505,32.0762040954369,31.3611694323787,31.5242475134271,11693600.9287133,0.0,1.0
2012-09-14,52.24,52.31,51.13,51.13,9330400,32.7661498229493,32.8100554601546,32.0699318615505,32.0699318615505,14875720.7860477,0.0,1.0
2012-09-17,51.69,52.09,51.48,51.99,12937000,32.4211769591931,32.6720663146521,32.2894600475771,32.6093439757874,20625825.2389072,0.0,1.0
2012-09-18,51.27,51.6,51.125,51.48,4062800,32.1577431359611,32.3647268542148,32.0667957446072,32.2894600475771,6477437.02408843,0.0,1.0
2012-09-19,51.62,52.03,51.3,51.41,4008700,32.3772713219878,32.6344329113333,32.1765598376206,32.2455544103718,6391183.86296723,0.0,1.0
2012-09-20,51.87,51.87,51.19,51.2,3783600,32.5340771691497,32.5340771691497,32.1075652648693,32.1138374987558,6032300.56225779,0.0,1.0
2012-09-21,51.8,52.33,51.35,52.33,7882600,32.4901715319443,32.8225999279276,32.2079210070529,32.8225999279276,12567452.2708673,0.0,1.0
2012-09-24,51.19,51.46,50.85,51.2,4199000,32.1075652648693,32.2769155798042,31.8943093127292,32.1138374987558,6694584.53877801,0.0,1.0
2012-09-25,50.45,51.48,50.44,51.44,3865700,31.6434199572701,32.2894600475771,31.6371477233836,32.2643711120312,6163194.91582619,0.0,1.0
2012-09-26,50.5,50.75,50.15,50.53,3397100,31.6747811267025,31.8315869738644,31.4552529406759,31.6935978283619,5416092.67365629,0.0,1.0
2012-09-27,50.84,50.99,50.42,50.78,5287400,31.8880370788427,31.9821205871398,31.6246032556107,31.8504036755238,8429851.46233265,0.0,1.0
2012-09-28,50.27,50.59,50.16,50.59,4397800,31.5305197473136,31.7312312316808,31.4615251745623,31.7312312316808,7011537.0051531,0.0,1.0
2012-10-01,50.36,50.96,50.15,50.18,4514100,31.5869698522918,31.9633038854804,31.4552529406759,31.4740696423353,7196957.38663916,0.0,1.0
2012-10-02,49.5,50.46,49.31,50.42,7301700,31.0475577380549,31.6496921911566,30.9283852942119,31.6246032556107,11641306.9604181,0.0,1.0
2012-10-03,49.44,49.785,49.15,49.6,5617200,31.0099243347361,31.2263164038195,30.8280295520283,31.1102800769197,8955660.93622858,0.0,1.0
2012-10-04,49.75,50.22,49.56,49.75,5136600,31.2043635852168,31.4991585778812,31.0851911413738,31.2043635852168,8189426.75443847,0.0,1.0
2012-10-05,50.35,50.55,50.04,50.14,3924100,31.5806976184054,31.7061422961349,31.3862583679246,31.4489807067894,6256303.68864462,0.0,1.0
2012-10-08,50.26,50.62,49.95,50.13,2988200,31.5242475134271,31.7500479333402,31.3298082629463,31.4427084729029,4764171.83109703,0.0,1.0
2012-10-09,49.5,50.25,49.46,50.25,4149100,31.0475577380549,31.5179752795406,31.022468802509,31.5179752795406,6615027.5565239,0.0,1.0
2012-10-10,49.12,49.61,49.04,49.54,3516800,30.8092128503688,31.1165523108062,30.759034979277,31.0726466736008,5606933.77136807,0.0,1.0
2012-10-11,48.78,49.6,48.76,49.42,4595200,30.5959568982287,31.1102800769197,30.5834124304557,30.9973798669631,7326257.41190585,0.0,1.0
2012-10-12,48.69,49.3201,48.5,48.8,3881300,30.5395067932504,30.9347202504372,30.4203343494074,30.6085013660016,6188066.43733248,0.0,1.0
2012-10-15,49.01,49.08,48.5899,48.68,3272100,30.7402182776176,30.7841239148229,30.4767217320468,30.5332345593639,5216801.63594559,0.0,1.0
2012-10-16,49.74,49.7999,49.12,49.26,4807000,31.1980913513303,31.2356620323103,30.8092128503688,30.8970241247795,7663936.14620289,0.0,1.0
2012-10-17,49.85,49.98,49.61,49.87,4177800,31.2670859240816,31.3486249646058,31.1165523108062,31.2796303918545,6660784.77878227,0.0,1.0
2012-10-18,50.42,50.52,49.61,49.8,5799200,31.6246032556107,31.6873255944755,31.1165523108062,31.2357247546492,9245828.68713537,0.0,1.0
2012-10-19,49.34,50.38,49.07,50.36,6367900,30.9472019958713,31.5995143200648,30.7778516809365,31.5869698522918,10152523.192304,0.0,1.0
2012-10-22,49.76,49.81,49.07,49.23,5722400,31.2106358191033,31.2419969885357,30.7778516809365,30.8782074231201,9123384.27356591,0.0,1.0
2012-10-23,45.249997,46.620001,44.890001,46.289998,33125000,28.3818564546326,29.2411550059733,28.156058543613,29.0341694060494,52812124.9933368,0.0,1.0
2012-10-24,44.91,45.31,44.71,45.31,14860100,28.1686023841626,28.4194917396216,28.043157706433,28.4194917396216,23691877.9958788,0.0,1.0
2012-10-25,45.17,45.35,44.93,45.09,6877500,28.3316804652109,28.4445806751675,28.1811468519355,28.2815025941191,10964992.894843,0.0,1.0
2012-10-26,45.18,45.38,44.92,45.26,5879700,28.3379526990974,28.4633973768269,28.174874618049,28.3881305701892,9374172.11542107,0.0,1.0
2012-10-31,44.52,45.44,44.5,45.23,6021900,27.92398526259,28.5010307801458,27.9114407948171,28.3693138685298,9600885.59992076,0.0,1.0
2012-11-01,45.0,45.49,44.5,44.58,6526200,28.2250524891408,28.5323919495782,27.9114407948171,27.9616186659089,10404905.3624608,0.0,1.0
2012-11-02,44.15,45.44,44.03,45.34,8599400,27.6919126087904,28.5010307801458,27.6166458021527,28.438308441281,13710266.7975155,0.0,1.0
2012-11-05,44.33,44.472,43.85,44.04,4707100,27.804812818747,27.8938785399349,27.5037455921961,27.6229180360392,7504662.74886447,0.0,1.0
2012-11-06,44.55,44.77,44.17,44.44,5965400,27.9428019642494,28.0807911097519,27.7044570765634,27.8738073914982,9510806.05087553,0.0,1.0
2012-11-07,43.83,44.355,43.5,44.22,7201600,27.4912011244232,27.8204934034632,27.2842174061695,27.7358182459957,11481714.6974193,0.0,1.0
2012-11-08,43.26,44.05,43.15,43.88,6542500,27.1336837928941,27.6291902699256,27.0646892201428,27.5225622938556,10430892.9137783,0.0,1.0
2012-11-09,43.34,43.885,43.02,43.17,5339000,27.1838616639859,27.5256984107988,26.9831501796187,27.0772336879158,8512118.80269963,0.0,1.0
2012-11-12,43.13,43.57,42.96,43.43,4765300,27.0521447523699,27.3281230433748,26.9455167762998,27.2403117689642,7597452.65602258,0.0,1.0
2012-11-13,42.91,43.27,42.4,42.73,6731200,27.1838616639859,27.4119248240659,26.8607721872058,27.0698300839458,10625267.1371801,0.43,1.0
2012-11-14,42.26,43.02,42.21,42.95,7043500,26.7720809582858,27.2535476295659,26.7404055193858,27.2092020151059,11118235.8391859,0.0,1.0
2012-11-15,42.1,42.67,41.82,42.23,7167900,26.6707195538058,27.0318195572658,26.4933370959657,26.7530756949458,11314602.4947399,0.0,1.0
2012-11-16,41.95,42.35,41.67,42.15,9427800,26.5756932371057,26.8290967483058,26.3983107792657,26.7023949927058,14881877.4536349,0.0,1.0
2012-11-19,42.93,43.0,42.39,42.52,5836600,27.1965318395459,27.2408774540059,26.8544370994258,26.9367932405658,9213132.0080915,0.0,1.0
2012-11-20,42.8,43.06,42.5,42.77,5078600,27.1141756984059,27.2788879806859,26.9241230650058,27.0951704350659,8016621.35769,0.0,1.0
2012-11-21,42.42,42.84,42.35,42.84,4985600,26.8734423627658,27.1395160495259,26.8290967483058,27.1395160495259,7869819.91905237,0.0,1.0
2012-11-23,43.12,43.17,42.6981,42.82,2719000,27.3168985073659,27.3485739462659,27.0496211539276,27.1268458739659,4291968.94253518,0.0,1.0
2012-11-26,43.345,43.38,42.9,43.01,5630100,27.4594379824159,27.4816107896459,27.1775265762059,27.2472125417859,8887169.67391222,0.0,1.0
2012-11-27,43.44,43.86,43.1,43.19,6230100,27.5196213163259,27.785695003086,27.3042283318059,27.3612441218259,9834275.729639,0.0,1.0
2012-11-28,43.24,43.36,42.63,43.09,8198000,27.3929195607259,27.4689406140859,27.0064792061458,27.2978932440259,12940625.7414135,0.0,1.0
2012-11-29,43.54,43.75,43.34,43.62,5401100,27.582972194126,27.716009037506,27.4562704385259,27.633652896366,8525690.86264315,0.0,1.0
2012-11-30,43.14,43.63,43.08,43.46,7196500,27.3295686829259,27.639987984146,27.2915581562459,27.5322914918859,11359747.8833963,0.0,1.0
2012-12-03,42.39,43.58,42.255,43.43,7052100,26.8544370994258,27.608312545246,26.7689134143958,27.5132862285459,11131811.0259847,0.0,1.0
2012-12-04,42.48,42.8,42.26,42.44,4961300,26.9114528894458,27.1141756984059,26.7720809582858,26.8861125383258,7831462.12379543,0.0,1.0
2012-12-05,42.62,42.8,42.25,42.48,6341100,27.0001441183658,27.1141756984059,26.7657458705058,26.9114528894458,10009490.3499485,0.0,1.0
2012-12-06,42.87,42.95,42.56,42.71,4173100,27.1585213128659,27.2092020151059,26.9621335916858,27.0571599083858,6587280.46858901,0.0,1.0
2012-12-07,43.18,43.2,42.61,43.0,4064000,27.3549090340459,27.3675792096059,26.9938090305858,27.2408774540059,6415065.01745604,0.0,1.0
2012-12-10,43.22,43.35,43.01,43.07,5290400,27.3802493851659,27.4626055263059,27.2472125417859,27.2852230684659,8350949.79536157,0.0,1.0
2012-12-11,43.69,43.96,43.25,43.4,5830100,27.677998510826,27.849045880886,27.3992546485059,27.4942809652059,9202871.6924878,0.0,1.0
2012-12-12,44.3,44.89,44.18,44.86,9787500,28.0644388654061,28.4382090444261,27.988417812046,28.4192037810861,15449667.534043,0.0,1.0
2012-12-13,43.98,44.47,43.63,44.23,5413600,27.861716056446,28.1721353576661,27.639987984146,28.020093250946,8545422.23880414,0.0,1.0
2012-12-14,44.09,44.47,43.98,43.99,4765100,27.931402022026,28.1721353576661,27.861716056446,27.868051144226,7521758.44357278,0.0,1.0
2012-12-17,44.63,44.75,44.22,44.23,5707700,28.2734967621461,28.3495178155061,28.013758163166,28.020093250946,9009662.05711954,0.0,1.0
2012-12-18,44.89,44.985,44.4517,44.64,6724900,28.4382090444261,28.4983923783362,28.1605421470287,28.2798318499261,10615322.523595,0.0,1.0
2012-12-19,44.85,45.1,44.8,44.95,7341600,28.4128686933061,28.5712458878062,28.3811932544061,28.4762195711061,11588789.6978729,0.0,1.0
2012-12-20,45.33,45.33,44.7,44.96,4560100,28.7169529067462,28.7169529067462,28.3178423766061,28.4825546588862,7198163.87453279,0.0,1.0
2012-12-21,44.93,45.1,44.5,44.97,8921300,28.4635493955461,28.5712458878062,28.1911406210061,28.4888897466661,14082362.0915922,0.0,1.0
2012-12-24,44.84,44.96,44.47,44.7,2475400,28.4065336055261,28.4825546588862,28.1721353576661,28.3178423766061,3907443.88391011,0.0,1.0
2012-12-26,45.09,45.27,44.76,44.81,4807900,28.5649108000262,28.6789423800662,28.3558529032861,28.3875283421861,7589318.67554794,0.0,1.0
2012-12-27,45.07,45.16,44.28,45.05,6389700,28.5522406244662,28.6092564144862,28.0517686898461,28.5395704489062,10086205.9404623,0.0,1.0
2012-12-28,44.71,45.125,44.6,44.72,5942000,28.3241774643861,28.5870836072562,28.2544914988061,28.3305125521661,9379506.97188086,0.0,1.0
2012-12-31,44.9785,45.02,44.1,44.13,7004000,28.4942745712791,28.5205651855662,27.937737109806,27.956742373146,11055884.6905173,0.0,1.0
2013-01-02,45.87,46.275,45.55,45.95,6886300,29.0590476468663,29.3156187019563,28.8563248379062,29.1097283491063,10870094.0525855,0.0,1.0
2013-01-03,45.29,46.3,45.11,46.25,6850400,28.6916125556262,29.3314564214063,28.5775809755862,29.2997809825063,10813425.5402512,0.0,1.0
2013-01-04,45.73,45.82,45.34,45.39,5242000,28.9703564179463,29.0273722079663,28.7232879945262,28.7549634334262,8274549.90686626,0.0,1.0
2013-01-07,45.8,45.88,45.41,45.63,4315400,29.0147020324063,29.0653827346463,28.7676336089862,28.9070055401462,6811902.45480555,0.0,1.0
2013-01-08,46.05,46.15,45.47,46.02,5118900,29.1730792269063,29.2364301047063,28.8056441356662,29.1540739635663,8080235.314433,0.0,1.0
2013-01-09,46.44,46.47,46.1,46.18,5030500,29.4201476503263,29.4391529136664,29.2047546658063,29.2554353680463,7940695.0222226,0.0,1.0
2013-01-10,46.2,46.77,45.67,46.64,5980900,29.2681055436063,29.6292055470664,28.9323458912662,29.5468494059264,9440911.01449381,0.0,1.0
2013-01-11,46.15,46.3,45.6696,46.24,5007300,29.2364301047063,29.3314564214063,28.932092487755,29.2934458947263,7904073.58806782,0.0,1.0
2013-01-14,46.27,46.69,46.21,46.47,5302200,29.3124511580663,29.5785248448264,29.2744406313863,29.4391529136664,8369576.21445754,0.0,1.0
2013-01-15,46.25,46.43,46.105,46.17,3733000,29.2997809825063,29.4138125625464,29.2079222096963,29.2491002802663,5892578.17671344,0.0,1.0
2013-01-16,45.97,46.03,45.62,45.99,5435800,29.1223985246663,29.1604090513463,28.9006704523662,29.1350687002263,8580465.16286602,0.0,1.0
2013-01-17,46.36,46.49,46.19,46.27,4854500,29.3694669480863,29.4518230892264,29.2617704558263,29.3124511580663,7662877.24587608,0.0,1.0
2013-01-18,46.99,47.02,46.4,46.5,8616500,29.7685774782264,29.7875827415664,29.3948072992063,29.4581581770064,13601232.215283,0.0,1.0
2013-01-22,47.82,47.95,46.87,47.2,10069800,30.2943897639665,30.3767459051066,29.6925564248664,29.9016143216065,15895280.9332625,0.0,1.0
2013-01-23,47.5,47.94,47.32,47.55,7631400,30.0916669550065,30.3704108173266,29.9776353749665,30.1233423939065,12046241.9227889,0.0,1.0
2013-01-24,48.07,48.37,47.61,47.61,6887600,30.4527669584666,30.6428195918666,30.1613529205865,30.1613529205865,10872146.1157062,0.0,1.0
2013-01-25,48.33,48.4,47.93,48.19,5518500,30.6174792407466,30.6618248552066,30.3640757295466,30.5287880118266,8711007.94754704,0.0,1.0
2013-01-28,48.15,48.32,47.87,48.26,5256300,30.5034476607066,30.6111441529666,30.3260652028665,30.5731336262866,8297122.60119443,0.0,1.0
2013-01-29,47.96,48.2,47.92,48.01,4739800,30.3830809928866,30.5351230996066,30.3577406417666,30.4147564317866,7481822.13822295,0.0,1.0
2013-01-30,47.63,48.09,47.52,47.84,6910800,30.1740230961465,30.4654371340266,30.1043371305665,30.3070599395265,10908767.549861,0.0,1.0
2013-01-31,47.45,47.88,47.25,47.49,5866100,30.0599915161065,30.3324002906466,29.9332897605065,30.0853318672265,9259698.05583141,0.0,1.0
2013-02-01,47.98,48.08,47.43,47.68,5174400,30.3957511684466,30.4591020462466,30.0473213405465,30.2056985350465,8167842.62458771,0.0,1.0
2013-02-04,47.44,47.8,47.39,47.6,4129000,30.0536564283265,30.2817195884065,30.0219809894265,30.1550178328065,6517668.1734931,0.0,1.0
2013-02-05,47.6,47.9,47.55,47.72,3859300,30.1550178328065,30.3450704662066,30.1233423939065,30.2310388861665,6091944.00144392,0.0,1.0
2013-02-06,47.44,47.62,47.3,47.48,4280200,30.0536564283265,30.1676880083665,29.9649651994065,30.0789967794465,6756338.89953625,0.0,1.0
2013-02-07,47.29,47.49,46.82,47.44,4895100,29.9586301116265,30.0853318672265,29.6608809859664,30.0536564283265,7726964.7556469,0.0,1.0
2013-02-08,47.5,47.59,47.34,47.48,11305200,30.0916669550065,30.1486827450265,29.9903055505265,30.0789967794465,17845372.3020039,0.0,1.0
2013-02-11,47.76,47.8,47.44,47.5,9574900,30.2563792372865,30.2817195884065,30.0536564283265,30.0916669550065,15114076.2882972,0.0,1.0
2013-02-12,47.98,48.0,47.5,47.54,7067600,30.3957511684466,30.4084213440066,30.0916669550065,30.1170073061265,11156277.9324243,0.0,1.0
2013-02-13,47.58,47.93,47.5,47.63,4378600,30.4147564317866,30.6384883517346,30.363617707227,30.4467181346363,6849760.1967402,0.43,1.0
2013-02-14,47.23,47.51,47.13,47.46,4816400,30.1910245118386,30.370010047797,30.1271011061392,30.3380483449473,7534642.35408111,0.0,1.0
2013-02-15,46.94,47.48,46.57,47.44,7324300,30.0056466353102,30.3508330260871,29.7691300342224,30.3252636638074,11457931.4413247,0.0,1.0
2013-02-19,47.18,47.35,47.06,47.11,4965400,30.1590628089889,30.2677325986779,30.0823547221496,30.1143164249993,7767733.81466538,0.0,1.0
2013-02-20,46.54,47.23,46.36,47.23,7977500,29.7499530125125,30.1910245118386,29.6348908822536,30.1910245118386,12479779.3745707,0.0,1.0
2013-02-21,46.52,46.68,46.02,46.4,7326300,29.7371683313727,29.8394457804917,29.4175513028755,29.6604602445333,11461060.1857621,0.0,1.0
2013-02-22,47.24,47.37,46.6,46.71,6619400,30.1974168524085,30.2805172798178,29.7883070559322,29.8586228022016,10355205.4643727,0.0,1.0
2013-02-25,46.43,47.67,46.43,47.42,6326300,29.6796372662432,30.472287496916,29.6796372662432,30.3124789826675,9896687.96707568,0.0,1.0
2013-02-26,46.97,47.065,46.48,46.49,5185800,30.0248236570201,30.0855508924345,29.7115989690929,29.7179913096628,8112521.45166386,0.0,1.0
2013-02-27,47.51,47.69,46.87,46.9,4796900,30.370010047797,30.4850721780559,29.9609002513206,29.9800772730305,7504137.09581672,0.0,1.0
2013-02-28,47.9,48.22,47.45,47.6,6689300,30.6193113300247,30.8238662282629,30.3316560043773,30.4275411129265,10464555.0824589,0.0,1.0
2013-03-01,48.09,48.28,47.28,47.56,6758000,30.7407658008536,30.8622202716825,30.2229862146883,30.4019717506467,10572027.4538826,0.0,1.0
2013-03-04,48.31,48.4,47.76,48.02,4170200,30.8813972933924,30.9389283585219,30.5298185620455,30.696019416864,6523745.02636596,0.0,1.0
2013-03-05,48.68,49.06,48.56,48.72,5073800,31.1179138944802,31.3608228361381,31.0412058076409,31.14348325676,7937311.763171,0.0,1.0
2013-03-06,48.74,49.06,48.55,48.99,4381000,31.1562679378999,31.3608228361381,31.034813467071,31.3160764521485,6853514.69006506,0.0,1.0
2013-03-07,48.68,48.97,48.62,48.81,3884500,31.1179138944802,31.3032917710086,31.0795598510606,31.2010143218895,6076803.88348728,0.0,1.0
2013-03-08,49.15,49.25,48.98,49.0,4696000,31.4183539012675,31.482277306967,31.3096841115785,31.3224687927184,7346291.93895128,0.0,1.0
2013-03-11,49.33,49.44,48.99,49.22,3358800,31.5334160315265,31.6037317777959,31.3160764521485,31.4631002852571,5254413.40812384,0.0,1.0
2013-03-12,49.71,49.81,49.14,49.19,5629000,31.7763249731843,31.8402483788838,31.4119615606976,31.4439232635473,8805851.21898568,0.0,1.0
2013-03-13,49.59,49.9,49.46,49.7,5099700,31.699616886345,31.8977794440132,31.6165164589358,31.7699326326144,7977829.00363497,0.0,1.0
2013-03-14,49.92,49.99,49.69,49.78,4542600,31.9105641251531,31.9553105091427,31.7635402920444,31.8210713571739,7106317.24060478,0.0,1.0
2013-03-15,49.9,50.2,49.64,49.94,8278200,31.8977794440132,32.0895496611115,31.7315785891947,31.923348806293,12950186.1007297,0.0,1.0
2013-03-18,49.71,49.88,49.23,49.36,5777000,31.7763249731843,31.8849947628734,31.4694926258271,31.5525930532363,9037378.30735126,0.0,1.0
2013-03-19,49.65,49.95,49.29,49.76,7094700,31.7379709297647,31.9297411468629,31.5078466692467,31.808286676034,11098751.5799143,0.0,1.0
2013-03-20,49.84,49.95,49.54,49.76,5582400,31.8594254005936,31.9297411468629,31.6676551834953,31.808286676034,8732951.47359488,0.0,1.0
2013-03-21,49.36,49.74,49.26,49.55,4531600,31.5525930532363,31.7955019948942,31.4886696475369,31.6740475240652,7089109.14619924,0.0,1.0
2013-03-22,49.27,49.78,49.13,49.52,4956000,31.4950619881069,31.8210713571739,31.4055692201277,31.6548705023554,7753028.71580972,0.0,1.0
2013-03-25,49.11,49.5,48.855,49.28,5626800,31.3927845389878,31.6420858212155,31.2297798544542,31.5014543286768,8802409.60010455,0.0,1.0
2013-03-26,48.97,49.2,48.52,49.09,5295600,31.3032917710086,31.4503156041173,31.0156364453612,31.3799998578479,8284289.52127562,0.0,1.0
2013-03-27,48.89,49.08,48.56,48.77,4898000,31.252153046449,31.3736075172779,31.0412058076409,31.1754449596097,7662295.12712593,0.0,1.0
2013-03-28,49.16,49.32,48.9,48.9,4722100,31.4247462418375,31.5270236909566,31.258545387019,31.258545387019,7387122.05385898,0.0,1.0
2013-04-01,49.01,49.2,48.8,48.88,4619300,31.3288611332883,31.4503156041173,31.1946219813196,31.2457607058791,7226304.58977804,0.0,1.0
2013-04-02,49.03,49.32,48.845,49.32,5698300,31.3416458144282,31.5270236909566,31.2233875138843,31.5270236909566,8914262.21374065,0.0,1.0
2013-04-03,48.79,49.15,48.55,48.94,6498900,31.1882296407496,31.4183539012675,31.034813467071,31.2841147492987,10166698.612021,0.0,1.0
2013-04-04,49.04,49.25,48.56,48.88,5812200,31.3480381549982,31.482277306967,31.0412058076409,31.2457607058791,9092444.20944901,0.0,1.0
2013-04-05,48.69,48.79,48.3,48.5,5925500,31.1243062350502,31.1882296407496,30.8750049528224,31.0028517642213,9269687.58182618,0.0,1.0
2013-04-08,48.8,48.85,48.21,48.67,5262400,31.1946219813196,31.2265836841693,30.8174738876929,31.1115215539103,8232352.36361523,0.0,1.0
2013-04-09,49.23,49.42,48.75,48.91,5399100,31.4694926258271,31.590947096656,31.1626602784698,31.2649377275889,8446202.04590967,0.0,1.0
2013-04-10,49.74,49.85,49.285,49.41,6940500,31.7955019948942,31.8658177411635,31.5046504989618,31.584554756086,10857525.3837929,0.0,1.0
2013-04-11,50.29,50.465,49.76,49.78,8125800,32.147080726241,32.258946686215,31.808286676034,31.8210713571739,12711775.7746018,0.0,1.0
2013-04-12,49.82,50.28,49.32,50.15,5945000,31.8466407194537,32.140688385671,31.5270236909566,32.0575879582618,9300192.84009057,0.0,1.0
2013-04-15,48.78,49.72,48.74,49.54,8481900,31.1818373001797,31.7827173137543,31.1562679378999,31.6676551834953,13268848.721676,0.0,1.0
2013-04-16,49.6,49.79,49.22,49.23,6178900,31.706009226915,31.8274636977439,31.4631002852571,31.4694926258271,9666099.5020413,0.0,1.0
2013-04-17,49.15,49.28,48.5875,49.22,5872100,31.4183539012675,31.5014543286768,31.0587847442083,31.4631002852571,9186150.10534834,0.0,1.0
2013-04-18,48.59,49.54,48.23,49.23,8460900,31.0603828293508,31.6676551834953,30.8302585688328,31.4694926258271,13235996.9050836,0.0,1.0
2013-04-19,49.19,49.3,48.74,48.9,10348100,31.4439232635473,31.5142390098167,31.1562679378999,31.258545387019,16188280.1561886,0.0,1.0
2013-04-22,50.41,50.74,49.28,49.41,14781500,32.2237888130803,32.4347360518884,31.5014543286768,31.584554756086,23123767.9505128,0.0,1.0
2013-04-23,52.49,52.54,50.11,50.7,15005900,33.5533956516283,33.5853573544781,32.032018595982,32.4091666896086,23474813.0763861,0.0,1.0
2013-04-24,52.75,52.95,52.25,52.5,7854700,33.7195965064469,33.8474433178457,33.3999794779497,33.5597879921983,12287674.4661159,0.0,1.0
2013-04-25,53.29,53.52,52.61,52.75,8910300,34.0647828972238,34.2118067303324,33.6301037384677,33.7195965064469,13939025.7801613,0.0,1.0
2013-04-26,52.9,53.17,52.56,53.11,5686500,33.815481614996,33.9880748103844,33.5981420356179,33.9497207669648,8895802.62156014,0.0,1.0
2013-04-29,54.1,54.11,52.93,53.07,7621200,34.5825624833891,34.588954823959,33.8346586367058,33.924151404685,11922393.5530527,0.0,1.0
2013-04-30,54.51,54.73,53.81,54.0,9095300,34.8446484467567,34.9852799392955,34.3971846068608,34.5186390776897,14228434.6406183,0.0,1.0
2013-05-01,53.37,54.35,53.3,54.12,7415000,34.1159216217833,34.7423709976377,34.0711752377937,34.595347164529,11599820.0015596,0.0,1.0
2013-05-02,53.51,53.98,52.57,53.17,7219300,34.2054143897625,34.5058543965498,33.6045343761879,33.9880748103844,11293672.3583626,0.0,1.0
2013-05-03,53.94,54.44,53.9,54.14,5364700,34.48028503427,34.7999020627671,34.4547156719902,34.6081318456689,8392387.64158686,0.0,1.0
2013-05-06,53.89,54.16,53.73,53.93,3252100,34.4483233314203,34.6209165268087,34.3460458823012,34.4738926937001,5087494.89239,0.0,1.0
2013-05-07,54.65,54.83,54.0,54.01,5651600,34.9341412147359,35.0492033449949,34.5186390776897,34.5250314182596,8841206.03112799,0.0,1.0
2013-05-08,54.7,54.84,54.36,54.57,4819900,34.9661029175857,35.0555956855648,34.7487633382076,34.8830024901764,7540117.6568465,0.0,1.0
2013-05-09,55.38,55.47,54.64,54.72,22099600,35.4007820763417,35.4583131414712,34.927748874166,34.9788875987255,34572000.2840817,0.0,1.0
2013-05-10,55.46,55.7,55.0,55.14,21829400,35.4519208009013,35.6053369745799,35.1578731346839,35.2473659026631,34149306.9105926,0.0,1.0
2013-05-13,54.45,55.0,54.43,55.0,6000800,35.0939497289845,35.4484340696813,35.0810593893228,35.4484340696813,9310538.21309087,0.45,1.0
2013-05-14,55.16,55.25,54.42,54.5,5948200,35.5515567869749,35.6095633154526,35.0746142194919,35.1261755781388,9228926.70962324,0.0,1.0
2013-05-15,55.55,55.64,54.97,55.01,4513400,35.8029184103781,35.8609249388558,35.4290985601888,35.4548792395122,7002763.49336161,0.0,1.0
2013-05-16,55.49,55.81,55.253,55.51,4727900,35.764247391393,35.9704928259803,35.6114968664019,35.7771377310547,7335570.86016403,0.0,1.0
2013-05-17,55.89,55.95,55.2507,55.64,4832900,36.0220541846271,36.0607252036122,35.6100144773408,35.8609249388558,7498483.55720017,0.0,1.0
2013-05-20,55.93,56.285,55.6601,55.88,3987600,36.0478348639505,36.2766383929457,35.8738797302158,36.0156090147962,6186958.76858437,0.0,1.0
2013-05-21,56.38,56.48,55.83,56.07,4982500,36.3378675063388,36.4023192046473,35.983383165642,36.1380672415824,7730595.3617393,0.0,1.0
2013-05-22,55.57,56.78,55.33,56.29,6485700,35.8158087500398,36.5956742995728,35.6611246740994,36.2798609778611,10062884.5634988,0.0,1.0
2013-05-23,55.35,55.55,53.81,54.38,6737300,35.6740150137611,35.8029184103781,34.68145885981,35.0488335401685,10453254.4165873,0.0,1.0
2013-05-24,55.35,55.48,54.56,55.07,3074500,35.6740150137611,35.7578022215622,35.1648465971239,35.4935502584973,4770238.92416809,0.0,1.0
2013-05-28,55.89,56.17,55.65,56.0,5120700,36.0220541846271,36.2025189398909,35.8673701086866,36.0929510527664,7945019.50202879,0.0,1.0
2013-05-29,56.02,56.22,55.33,55.6,4544300,36.1058413924281,36.2347447890452,35.6611246740994,35.8351442595324,7050706.37277511,0.0,1.0
2013-05-30,56.3,56.63,55.79,56.08,3764600,36.286306147692,36.4989967521101,35.9576024863186,36.1445124114132,5840963.2310695,0.0,1.0
2013-05-31,55.79,57.25,55.79,56.06,5857600,35.9576024863186,36.8985972816228,35.9576024863186,36.1316220717515,9088356.32532345,0.0,1.0
2013-06-03,56.13,56.15,55.42,55.84,4430600,36.1767382605675,36.1896286002292,35.7191312025771,35.9898283354728,6874295.19512738,0.0,1.0
2013-06-04,55.79,56.47,55.39,56.13,3659800,35.9576024863186,36.3958740348164,35.6997956930845,36.1767382605675,5678360.84393246,0.0,1.0
2013-06-05,54.61,55.78,54.46,55.62,6941600,35.1970724462781,35.9511573164877,35.1003948988154,35.8480345991941,10770235.9785348,0.0,1.0
2013-06-06,54.79,54.84,53.88,54.66,4062400,35.3130855032334,35.3453113523877,34.726575048626,35.2292982954324,6303014.67085395,0.0,1.0
2013-06-07,55.44,55.72,54.93,55.18,3640700,35.7320215422388,35.9124862975026,35.4033178808654,35.5644471266366,5648726.24856684,0.0,1.0
2013-06-10,55.52,55.72,54.95,55.66,4413200,35.7835829008856,35.9124862975026,35.4162082205271,35.8738152785175,6847298.23390424,0.0,1.0
2013-06-11,54.85,55.36,54.51,54.98,3895500,35.3517565222186,35.680460183592,35.1326207479696,35.4355437300196,6044061.06004123,0.0,1.0
2013-06-12,54.23,55.64,54.18,55.43,4767900,34.9521559927058,35.8609249388558,34.9199301435515,35.7255763724079,7397632.83998732,0.0,1.0
2013-06-13,53.88,54.49,53.36,53.46,10082900,34.726575048626,35.1197304083079,34.3914262174217,34.4558779157302,15644118.4090078,0.0,1.0
2013-06-14,52.68,53.704,52.16,53.09,11281800,33.9531546689238,34.613140059603,33.6180058377196,34.2174066319887,17504271.0992615,0.0,1.0
2013-06-17,53.7,53.94,52.97,52.98,7475600,34.6105619916707,34.7652460676111,34.1400645940185,34.1465097638494,11598763.4091758,0.0,1.0
2013-06-18,54.02,54.07,53.7,53.97,5331600,34.8168074262579,34.8490332754122,34.6105619916707,34.7845815771036,8272241.29064712,0.0,1.0
2013-06-19,53.47,54.3,53.46,53.965,6379000,34.4623230855611,34.9972721815217,34.4558779157302,34.7813589921882,9897334.23232012,0.0,1.0
2013-06-20,52.59,53.13,52.36,52.76,8918600,33.8951481404462,34.2431873113121,33.7469092343366,34.0047160275707,13837649.3313012,0.0,1.0
2013-06-21,52.91,53.13,52.275,53.05,12159200,34.1013935750334,34.2431873113121,33.6921252907744,34.1916259526653,18865600.6266855,0.0,1.0
2013-06-24,52.66,53.01,52.02,52.52,7949100,33.9402643292621,34.1658452733419,33.5277734600877,33.8500319516302,12333422.0953341,0.0,1.0
2013-06-25,52.88,53.12,52.39,53.1,4867700,34.0820580655409,34.2367421414813,33.7662447438292,34.2238518018196,7552477.47964644,0.0,1.0
2013-06-26,53.53,53.665,52.73,53.26,4695000,34.5009941045462,34.5880038972627,33.9853805180781,34.3269745191132,7284524.88175937,0.0,1.0
2013-06-27,53.57,54.1,53.39,53.85,4184600,34.5267747838696,34.8683687849047,34.4107617269143,34.7072395391334,6492614.01921411,0.0,1.0
2013-06-28,52.5,53.54,52.49,53.47,7750500,33.8371416119685,34.507439274377,33.8306964421377,34.4623230855611,12025284.3655114,0.0,1.0
2013-07-01,52.72,53.32,52.04,52.24,4344600,33.9789353482472,34.3656455380983,33.5406637997494,33.6695671963664,6740861.93850731,0.0,1.0
2013-07-02,52.54,53.035,52.275,52.69,3518400,33.8629222912919,34.1819581979191,33.6921252907744,33.9595998387547,5458971.74525712,0.0,1.0
2013-07-03,52.4,52.59,52.189,52.57,2293200,33.77268991366,33.8951481404462,33.6366968302291,33.8822578007845,3558013.30326956,0.0,1.0
2013-07-05,53.0,53.05,52.46,52.64,3444300,34.1594001035111,34.1916259526653,33.8113609326451,33.9273739896004,5344001.92763446,0.0,1.0
2013-07-08,53.76,53.865,53.42,53.49,3222000,34.6492330106558,34.7169072938797,34.4300972364068,34.4752134252228,4999092.47476649,0.0,1.0
2013-07-09,53.91,54.0,53.61,53.89,4611200,34.7459105581185,34.8039170865962,34.552555463193,34.7330202184568,7154505.03402957,0.0,1.0
2013-07-10,53.92,54.18,53.63,53.97,4305500,34.7523557279494,34.9199301435515,34.5654458028547,34.7845815771036,6680196.35323002,0.0,1.0
2013-07-11,54.54,54.795,54.125,54.62,4336000,35.1519562574622,35.3163080881489,34.8844817094818,35.203517616109,6727518.61284528,0.0,1.0
2013-07-12,54.41,54.62,54.06,54.57,3272600,35.0681690496611,35.203517616109,34.8425881055813,35.1712917669547,5077600.87924296,0.0,1.0
2013-07-15,54.63,54.83,54.36,54.47,2919900,35.2099627859398,35.3388661825568,35.0359432005068,35.1068400686462,4530369.37215105,0.0,1.0
2013-07-16,54.38,54.74,54.1,54.68,3436300,35.0488335401685,35.2808596540792,34.8683687849047,35.2421886350941,5331589.53166981,0.0,1.0
2013-07-17,57.25,57.68,54.68,54.71,17334300,36.8985972816228,37.1757395843494,35.2421886350941,35.2615241445866,26895024.421274,0.0,1.0
2013-07-18,57.47,57.88,56.93,56.94,10416700,37.0403910179015,37.3046429809664,36.6923518470356,36.6987970168664,16162025.6306332,0.0,1.0
2013-07-19,57.14,57.39,56.9,57.39,5516500,36.8277004134835,36.9888296592547,36.673016337543,36.9888296592547,8559122.7923803,0.0,1.0
2013-07-22,57.17,57.45,56.91,56.98,5455800,36.847035922976,37.0275006782398,36.6794615073739,36.7245776961898,8464943.73799846,0.0,1.0
2013-07-23,57.12,60.4,57.0,59.72,14793400,36.8148100738218,38.9288257783409,36.7374680358515,38.4905542298431,22952692.3079486,0.0,1.0
2013-07-24,57.38,57.5,56.5,56.93,6104200,36.9823844894239,37.0597265273941,36.415209544309,36.6923518470356,9470968.43093408,0.0,1.0
2013-07-25,57.59,57.69,57.01,57.03,4136100,37.1177330558718,37.1821847541803,36.7439132056824,36.7568035453441,6417363.86867836,0.0,1.0
2013-07-26,57.66,57.68,57.11,57.39,3748300,37.1628492446877,37.1757395843494,36.8083649039909,36.9888296592547,5815672.97429151,0.0,1.0
2013-07-29,57.54,57.66,57.12,57.33,3196300,37.0855072067175,37.1628492446877,36.8148100738218,36.9501586402696,4959217.65273003,0.0,1.0
2013-07-30,57.68,57.81,57.16,57.71,4308800,37.1757395843494,37.2595267921505,36.8405907531452,37.195075093842,6685316.46656545,0.0,1.0
2013-07-31,57.69,58.74,57.61,57.85,5915800,37.1821847541803,37.8589275864196,37.1306233955335,37.2853074714739,9178656.50596635,0.0,1.0
2013-08-01,58.45,58.61,58.1,58.23,4470600,37.672017661325,37.7751403786186,37.4464367172452,37.5302239250462,6936357.17495067,0.0,1.0
2013-08-02,59.92,60.18,59.34,59.84,12017900,38.6194576264601,38.7870320420622,38.2456377762707,38.5678962678133,18646366.6829597,0.0,1.0
2013-08-05,59.59,59.95,59.3,59.72,4821500,38.406767022042,38.6387931359526,38.2198570969473,38.4905542298431,7480795.89295054,0.0,1.0
2013-08-06,59.2,59.73,59.04,59.58,3910500,38.1554053986388,38.4969993996739,38.0522826813452,38.4003218522111,6067334.30247497,0.0,1.0
2013-08-07,59.6,59.7775,59.05,59.14,4073700,38.4132121918728,38.5276139563705,38.058727851176,38.1167343796537,6320547.18015403,0.0,1.0
2013-08-08,59.76,60.15,59.315,59.91,3870600,38.5163349091665,38.7676965325697,38.2295248516936,38.6130124566292,6005427.47760123,0.0,1.0
2013-08-09,59.74,59.98,59.29,59.66,3504300,38.5034445695048,38.6581286454452,38.2134119271165,38.4518832108579,5437094.8973694,0.0,1.0
2013-08-12,59.88,59.98,59.29,59.56,4669300,38.5936769471367,38.6581286454452,38.2134119271165,38.3874315125494,7244650.0597229,0.0,1.0
2013-08-13,59.71,59.97,59.06,59.85,3896900,38.7741417024005,38.9429790301952,38.3520483829137,38.8650541096746,6001007.08317148,0.45,1.0
2013-08-14,59.37,59.83,59.205,59.73,3702400,38.553354427592,38.8520666229212,38.4462076618761,38.7871291891539,5701488.00963178,0.0,1.0
2013-08-15,58.74,58.93,58.37,58.89,3971200,38.1442485948586,38.2676297190163,37.9039800899199,38.2416547455094,6115424.90920746,0.0,1.0
2013-08-16,58.28,58.85,58.162,58.66,3752100,37.8455363995294,38.2156797720025,37.7689102276841,38.0922986478448,5778023.21762624,0.0,1.0
2013-08-19,57.53,58.3,57.47,58.13,3659000,37.3585056462753,37.8585238862829,37.319543186015,37.7481302488786,5634654.44772113,0.0,1.0
2013-08-20,57.53,57.81,57.31,57.42,2715100,37.3585056462753,37.5403304608235,37.2156432919875,37.2870744691314,4181101.47335546,0.0,1.0
2013-08-21,57.15,57.62,57.06,57.4,2918200,37.11174339796,37.4169493366658,37.0532997075695,37.274086982378,4493864.06377146,0.0,1.0
2013-08-22,57.55,57.64,57.17,57.32,1962900,37.3714931330288,37.4299368234193,37.1247308847134,37.2221370353642,3022755.72982558,0.0,1.0
2013-08-23,57.9,58.0,57.34,57.56,2674500,37.598774151214,37.6637115849812,37.2351245221177,37.3779868764055,4118579.75414871,0.0,1.0
2013-08-26,57.57,58.16,57.55,57.85,2641300,37.3844806197822,37.7676114790088,37.3714931330288,37.5663054343304,4067453.61923089,0.0,1.0
2013-08-27,56.75,57.24,56.64,56.92,3035500,36.8519936628911,37.1701870883504,36.7805624857472,36.9623873002954,4674499.47418898,0.0,1.0
2013-08-28,56.79,56.94,56.26,56.58,3816200,36.877968636398,36.9753747870488,36.5338002374318,36.7416000254869,5876733.6166694,0.0,1.0
2013-08-29,56.66,56.92,56.5,56.64,2404700,36.7935499725006,36.9623873002954,36.6896500784731,36.7805624857472,3703102.9107502,0.0,1.0
2013-08-30,56.62,56.86,56.455,56.69,3173600,36.7675749989937,36.923424840035,36.6604282332778,36.8130312026308,4887165.71612128,0.0,1.0
2013-09-03,56.39,57.33,56.085,57.07,3924700,36.6182189013292,37.2286307787409,36.4201597283392,37.0597934509462,6043817.52144604,0.0,1.0
2013-09-04,57.23,57.55,56.23,56.23,4086400,37.1636933449737,37.3714931330288,36.5143190073016,36.5143190073016,6292826.43759705,0.0,1.0
2013-09-05,57.61,57.86,57.2,57.65,3008700,37.4104555932891,37.5727991777071,37.1442121148436,37.436430566796,4633228.97973724,0.0,1.0
2013-09-06,57.11,57.99,56.535,57.7,5178900,37.0857684244531,37.6572178416045,36.7123781802916,37.4688992836796,7975215.06403468,0.0,1.0
2013-09-09,57.5,57.8299,57.35,57.35,3674000,37.3390244161452,37.5532530101432,37.2416182654944,37.2416182654944,5657753.60506351,0.0,1.0
2013-09-10,58.04,58.44,57.65,57.96,3818700,37.6896865584881,37.9494362935569,37.436430566796,37.6377366114744,5880583.47622647,0.0,1.0
2013-09-11,58.83,58.83,58.09,58.2,3123300,38.2026922852491,38.2026922852491,37.7221552753717,37.7935864525157,4809706.54183311,0.0,1.0
2013-09-12,58.06,58.96,57.66,58.93,4502500,37.7026740452416,38.2871109491464,37.4429243101727,38.2676297190163,6933597.06227503,0.0,1.0
2013-09-13,58.88,59.02,58.17,58.24,3302100,38.2351610021327,38.3260734094068,37.7741052223855,37.8195614260225,5085048.49735444,0.0,1.0
2013-09-16,59.7,59.84,59.24,59.74,4281100,38.7676479590238,38.8585603662979,38.4689357636946,38.7936229325307,6592653.49990131,0.0,1.0
2013-09-17,59.62,59.92,59.29,59.64,4320100,38.71569801201,38.9105103133116,38.5014044805782,38.7286854987635,6652711.30899153,0.0,1.0
2013-09-18,60.44,60.567,59.12,59.48,5385200,39.2481849689011,39.3306555097855,38.391010843174,38.6247856047359,8292905.47468374,0.0,1.0
2013-09-19,60.33,60.86,60.27,60.44,3291800,39.1767537917572,39.5209221907234,39.1377913314969,39.2481849689011,5069187.07597933,0.0,1.0
2013-09-20,59.42,60.74,59.42,60.38,8992500,38.5858231444756,39.4429972702028,38.5858231444756,39.2092225086408,13847944.8267647,0.0,1.0
2013-09-23,59.41,59.88,59.25,59.49,2388100,38.5793294010989,38.8845353398048,38.4754295070713,38.6312793481126,3677539.84329128,0.0,1.0
2013-09-24,59.32,59.91,59.18,59.41,2496900,38.5208857107084,38.9040165699349,38.4299733034343,38.5793294010989,3845085.73121478,0.0,1.0
2013-09-25,59.32,59.73,59.2,59.23,2532700,38.5208857107084,38.7871291891539,38.4429607901877,38.4624420203179,3900215.72007195,0.0,1.0
2013-09-26,59.51,59.79,59.2201,59.32,2671200,38.6442668348661,38.8260916494143,38.4560132143749,38.5208857107084,4113497.93953338,0.0,1.0
2013-09-27,59.01,59.38,58.94,59.23,2361000,38.31957966603,38.5598481709687,38.274123462393,38.4624420203179,3635807.3656927,0.0,1.0
2013-09-30,58.56,58.88,58.24,58.37,3093900,38.0273612140776,38.2351610021327,37.8195614260225,37.9039800899199,4764432.19344203,0.0,1.0
2013-10-01,58.69,58.71,58.2,58.57,2623200,38.111779877975,38.1247673647284,37.7935864525157,38.0338549574543,4039580.63603772,0.0,1.0
2013-10-02,58.99,59.04,58.29,58.34,3309800,38.3065921792766,38.3390608961602,37.8520301429061,37.8844988597897,5096906.06479021,0.0,1.0
2013-10-03,57.76,58.88,57.72,58.7,4152000,37.5078617439399,38.2351610021327,37.481886770433,38.1182736213517,6393846.75237445,0.0,1.0
2013-10-04,58.65,58.72,57.5,57.75,2244800,38.0858049044681,38.1312611081051,37.3390244161452,37.5013680005632,3456865.89348029,0.0,1.0
2013-10-07,58.11,58.745,57.89,58.1,2629600,37.7351427621252,38.1474954665469,37.5922804078373,37.7286490187484,4049436.27650381,0.0,1.0
2013-10-08,57.07,58.0,57.04,58.0,3626600,37.0597934509462,37.6637115849812,37.040312220816,37.6637115849812,5584760.26786155,0.0,1.0
2013-10-09,56.94,57.17,56.46,57.14,4052000,36.9753747870488,37.1247308847134,36.6636751049662,37.1052496545832,6239852.37009183,0.0,1.0
2013-10-10,58.29,58.33,57.41,57.58,3070400,37.8520301429061,37.878005116413,37.2805807257547,37.390974363159,4728243.51360562,0.0,1.0
2013-10-11,57.93,58.48,57.471,58.36,4457800,37.6182553813442,37.9754112670638,37.3201925603527,37.8974863465432,6864761.5733947,0.0,1.0
2013-10-14,58.36,58.43,57.48,57.48,3293200,37.8974863465432,37.9429425501802,37.3260369293917,37.3260369293917,5071342.99733129,0.0,1.0
2013-10-15,58.14,58.7,58.03,58.2,3170500,37.7546239922553,38.1182736213517,37.6831928151114,37.7935864525157,4882391.89027052,0.0,1.0
2013-10-16,59.06,59.28,58.3,58.57,3132200,38.3520483829137,38.4949107372015,37.8585238862829,38.0338549574543,4823412.04185626,0.0,1.0
2013-10-17,59.64,59.66,58.87,59.11,2581000,38.7286854987635,38.7416729855169,38.2286672587559,38.3845170997973,3974595.00671446,0.0,1.0
2013-10-18,59.62,59.87,59.33,59.82,3694200,38.71569801201,38.878041596428,38.5273794540851,38.8455728795444,5688860.47028461,0.0,1.0
2013-10-21,59.46,59.62,59.12,59.46,3020900,38.6117981179825,38.71569801201,38.391010843174,38.6117981179825,4652016.29437571,0.0,1.0
2013-10-22,60.17,60.38,59.33,59.82,5717500,39.0728538977297,39.2092225086408,38.5273794540851,38.8455728795444,8804628.80700888,0.0,1.0
2013-10-23,60.22,60.55,59.9,60.4,3994200,39.1053226146133,39.3196161460451,38.8975228265582,39.2222099953942,6150843.61713246,0.0,1.0
2013-10-24,61.38,61.58,60.0,60.23,6697300,39.8585968463129,39.9884717138473,38.9624602603254,39.11181635799,10313465.764614,0.0,1.0
2013-10-25,61.9,62.69,61.42,62.57,8823300,40.1962715019024,40.7092772286633,39.8845718198198,40.6313523081427,13587386.3319425,0.0,1.0
2013-10-28,61.56,61.9,61.33,61.89,3711600,39.9754842270939,40.1962715019024,39.8261281294293,40.1897777585257,5715655.49280178,0.0,1.0
2013-10-29,61.48,61.74,61.33,61.6,3298300,39.9235342800801,40.0923716078749,39.8261281294293,40.0014592006008,5079196.71082771,0.0,1.0
2013-10-30,61.02,61.72,60.66,61.46,3724400,39.6248220847509,40.0793841211214,39.391047323189,39.9105467933267,5735366.77373396,0.0,1.0
2013-10-31,61.2,61.83,60.91,61.0,4350100,39.7417094655319,40.1508152982653,39.553390907607,39.6118345979975,6698909.62367632,0.0,1.0
2013-11-01,61.09,61.5721,60.84,61.14,4118700,39.670278288388,39.9833416565797,39.50793470397,39.7027470052716,6342566.62307433,0.0,1.0
2013-11-04,60.31,60.75,59.71,60.23,12716000,39.1637663050038,39.4494910135795,38.7741417024005,39.11181635799,19581925.6510581,0.0,1.0
2013-11-05,60.3,60.4,59.76,59.83,5299700,39.157272561627,39.2222099953942,38.8066104192841,38.8520666229212,8161240.2778321,0.0,1.0
2013-11-06,60.77,60.83,60.2,60.44,3412200,39.4624785003329,39.5014409605932,39.0923351278598,39.2481849689011,5254596.31224761,0.0,1.0
2013-11-07,60.85,61.455,60.71,61.05,5453500,39.5144284473467,39.9072999216383,39.4235160400726,39.6443033148811,8398083.63778276,0.0,1.0
2013-11-08,62.0,62.0,60.62,60.78,5001700,40.2612089356696,40.2612089356696,39.3650723496821,39.4689722437096,7702337.01862988,0.0,1.0
2013-11-11,62.09,62.09,61.74,61.94,2867900,40.3196526260601,40.3196526260601,40.0923716078749,40.2222464754093,4416404.8894833,0.0,1.0
2013-11-12,62.05,62.34,61.774,61.97,4900500,40.2936776525532,40.4819962104781,40.1144503353557,40.2417277055394,7546494.70375987,0.0,1.0
2013-11-13,60.94,61.5372,60.37,61.37,6692500,39.8650905896896,40.2557606274343,39.4922139629072,40.1463834835781,10230528.6145639,0.45,1.0
2013-11-14,61.79,61.8,61.28,61.68,5139500,40.42113468226,40.4276763774667,40.0875082267178,40.3491760349861,7856526.23302964,0.0,1.0
2013-11-15,62.11,62.12,61.57,61.79,7327500,40.6304689288747,40.6370106240814,40.2772173877123,40.42113468226,11201225.0165434,0.0,1.0
2013-11-18,61.7,62.24,61.62,62.09,4452700,40.3622594253996,40.7155109665619,40.3099258637459,40.6173855384612,6806645.4631406,0.0,1.0
2013-11-19,61.49,61.82,61.27,61.73,3612700,40.2248838260587,40.4407597678801,40.080966531511,40.3818845110197,5522574.63217554,0.0,1.0
2013-11-20,60.79,61.6,60.59,61.6,3915200,39.766965161589,40.2968424733325,39.6361312574548,40.2968424733325,5984992.99689808,0.0,1.0
2013-11-21,61.6,61.61,60.97,61.03,2863500,40.2968424733325,40.3033841685392,39.8847156753097,39.92396584655,4377305.74341481,0.0,1.0
2013-11-22,61.7,61.72,61.28,61.58,2968500,40.3622594253996,40.375342815813,40.0875082267178,40.283759082919,4537814.59728544,0.0,1.0
2013-11-25,61.58,62.19,61.38,62.0,3772100,40.283759082919,40.6828024905283,40.1529251787848,40.5585102816009,5766242.35890868,0.0,1.0
2013-11-26,61.32,61.7399,61.16,61.61,2147900,40.1136750075446,40.3883607892743,40.0090078842372,40.3033841685392,3283399.68789267,0.0,1.0
2013-11-27,61.54,61.81,61.3,61.5,1598200,40.2575923020922,40.4342180726734,40.1005916171312,40.2314255212654,2443097.62148614,0.0,1.0
2013-11-29,61.38,61.8,61.34,61.59,1350800,40.1529251787848,40.4276763774667,40.126758397958,40.2903007781258,2064908.18865191,0.0,1.0
2013-12-02,61.74,62.24,61.59,61.76,2836600,40.3884262062264,40.7155109665619,40.2903007781258,40.4015095966398,4336184.9037089,0.0,1.0
2013-12-03,60.5,61.5,60.3201,61.45,5018100,39.5772560005944,40.2314255212654,39.4595709038257,40.1987170452318,7670947.42484018,0.0,1.0
2013-12-04,60.26,60.6,59.88,60.2,3328000,39.4202553156333,39.6426729526615,39.1716708977784,39.3810051443931,5087366.33982347,0.0,1.0
2013-12-05,60.11,60.56,59.97,60.16,2525400,39.3221298875327,39.6165061718346,39.2305461546388,39.3548383635663,3860467.23395137,0.0,1.0
2013-12-06,61.34,61.37,60.58,60.62,2700600,40.126758397958,40.1463834835781,39.6295895622481,39.6557563430749,4128287.72155266,0.0,1.0
2013-12-09,61.39,61.6,61.09,61.48,2412300,40.1594668739916,40.2968424733325,39.9632160177903,40.2183421308519,3687576.26849643,0.0,1.0
2013-12-10,61.44,61.63,61.105,61.25,3350500,40.1921753500251,40.3164675589526,39.9730285606003,40.0678831410976,5121761.09422431,0.0,1.0
2013-12-11,60.29,61.7,60.2,61.7,3920500,39.4398804012535,40.3622594253996,39.3810051443931,40.3622594253996,5993094.87237917,0.0,1.0
2013-12-12,59.95,60.41,59.85,60.22,2699000,39.2174627642253,39.518380743734,39.1520458121582,39.3940885348065,4125841.87235082,0.0,1.0
2013-12-13,60.24,60.4,59.96,60.16,2728600,39.4071719252199,39.5118390485273,39.2240044594321,39.3548383635663,4171090.08258483,0.0,1.0
2013-12-16,60.84,61.17,60.52,60.52,4326900,39.7996736376225,40.0155495794439,39.5903393910078,39.5903393910078,6614340.56964608,0.0,1.0
2013-12-17,61.18,61.41,60.41,60.67,3591800,40.0220912746507,40.172550264405,39.518380743734,39.6884648191085,5490625.72697653,0.0,1.0
2013-12-18,62.19,62.19,60.6201,61.395,4157100,40.6828024905283,40.6828024905283,39.655821760027,40.1627377215949,6354774.823101,0.0,1.0
2013-12-19,62.71,62.74,61.78,61.85,4279600,41.0229706412773,41.0425957268974,40.4145929870532,40.4603848535002,6542035.15261673,0.0,1.0
2013-12-20,62.55,62.98,62.32,62.76,5857000,40.9183035179699,41.1995964118584,40.7678445282156,41.0556791173108,8953336.73447897,0.0,1.0
2013-12-23,62.74,62.97,62.56,62.89,3031600,41.0425957268974,41.1930547166517,40.9248452131766,41.140721154998,4634272.77518293,0.0,1.0
2013-12-24,63.83,63.85,62.71,62.72,1760200,41.7556405044288,41.7687238948422,41.0229706412773,41.029512336484,2690739.85317225,0.0,1.0
2013-12-26,64.25,64.2799,63.78,64.0,2276500,42.0303917031106,42.0499513717786,41.7229320283952,41.8668493229428,3479984.81749041,0.0,1.0
2013-12-27,64.25,64.46,63.92,64.44,2039900,42.0303917031106,42.1677673024515,41.8145157612891,42.1546839120381,3118304.86676859,0.0,1.0
2013-12-30,64.65,64.7,64.12,64.26,2190900,42.292059511379,42.3247679874125,41.9453496654233,42.0369333983173,3349131.88519207,0.0,1.0
2013-12-31,64.97,65.0,64.39,64.71,2837400,42.5013937579937,42.5210188436138,42.1219754360045,42.3313096826192,4337407.82830982,0.0,1.0
2014-01-02,63.71,64.54,63.67,64.24,3994900,41.6771401619482,42.2201008641052,41.6509733811214,42.0238500079039,6106826.86026465,0.0,1.0
2014-01-03,63.78,64.1922,63.55,63.78,2804400,41.7229320283952,41.9925807048158,41.5724730386409,41.7229320283952,4286962.18852191,0.0,1.0
2014-01-06,62.96,63.94,62.865,63.94,3689300,41.186513021445,41.8275991517026,41.1243669169813,41.8275991517026,5639669.66271355,0.0,1.0
2014-01-07,62.33,63.1999,62.1,63.08,6102800,40.7743862234223,41.343448289454,40.623927233668,41.2650133639255,9329080.31811136,0.0,1.0
2014-01-08,63.13,63.22,62.08,62.46,5204400,41.2977218399591,41.3565970968195,40.6108438432545,40.8594282611095,7955735.99127921,0.0,1.0
2014-01-09,63.94,64.24,63.25,63.99,6626800,41.8275991517026,42.0238500079039,41.3762221824396,41.8603076277361,10130095.9317134,0.0,1.0
2014-01-10,63.54,64.07,63.1,63.82,3750600,41.5659313434342,41.9126411893898,41.2780967543389,41.749098809222,5733376.26025897,0.0,1.0
2014-01-13,62.66,63.46,62.5,63.04,3568500,40.9902621652437,41.5135977817805,40.8855950419363,41.2388465830987,5455008.04797477,0.0,1.0
2014-01-14,63.55,63.67,62.67,62.76,3096600,41.5724730386409,41.6509733811214,40.9968038604504,41.0556791173108,4733635.39900761,0.0,1.0
2014-01-15,63.73,63.83,63.42,63.54,3328500,41.6902235523617,41.7556405044288,41.4874310009537,41.5659313434342,5088130.66769903,0.0,1.0
2014-01-16,63.99,64.2,63.31,63.65,2847300,41.8603076277361,41.997683227077,41.4154723536798,41.637889990708,4352541.5202462,0.0,1.0
2014-01-17,64.02,64.37,63.65,64.13,3698100,41.8799327133562,42.1088920455911,41.637889990708,41.95189136063,5653121.83332367,0.0,1.0
2014-01-21,63.73,65.0,63.57,64.52,4856200,41.6902235523617,42.5210188436138,41.5855564290543,42.2070174736917,7423458.05872917,0.0,1.0
2014-01-22,63.02,64.0,62.8901,64.0,3514700,41.2257631926853,41.8668493229428,41.1407865719501,41.8668493229428,5372766.36856295,0.0,1.0
2014-01-23,61.75,62.5,61.2632,62.39,6622700,40.3949679014331,40.8855950419363,40.0765181787705,40.8136363946625,10123828.4431337,0.0,1.0
2014-01-24,59.97,61.41,59.95,61.24,5971000,39.2305461546388,40.172550264405,39.2174627642253,40.0613414458909,9127603.49010993,0.0,1.0
2014-01-27,60.24,60.9,59.69,60.0,5402700,39.4071719252199,39.8389238088628,39.0473786888509,39.2501712402589,8258868.42673204,0.0,1.0
2014-01-28,59.57,61.15,59.35,60.86,6388000,38.9688783463704,40.0024661890305,38.8249610518228,39.8127570280359,9765052.93833902,0.0,1.0
2014-01-29,60.71,61.37,59.69,59.73,8335100,39.7146315999353,40.1463834835781,39.0473786888509,39.0735454696777,12741498.551401,0.0,1.0
2014-01-30,61.54,61.99,60.72,61.02,4883600,40.2575923020922,40.5519685863941,39.721173295142,39.9174241513433,7465343.22631066,0.0,1.0
2014-01-31,61.01,61.59,60.53,60.64,5779300,39.9108824561366,40.2903007781258,39.5968810862145,39.6688397334883,8834560.1826147,0.0,1.0
2014-02-03,59.99,61.52,59.95,61.05,5928600,39.2436295450522,40.2445089116788,39.2174627642253,39.9370492369634,9062788.48626123,0.0,1.0
2014-02-04,61.61,62.42,60.36,61.14,15052700,40.3033841685392,40.8332614802827,39.4856722677004,39.9959244938238,23010396.4253187,0.0,1.0
2014-02-05,61.9,62.22,60.64,61.15,6049100,40.4930933295338,40.7024275761485,39.6688397334883,40.0024661890305,9246991.50427466,0.0,1.0
2014-02-06,62.96,63.2,61.93,62.14,4938300,41.186513021445,41.343513706406,40.5127184151539,40.6500940144948,7548960.6958985,0.0,1.0
2014-02-07,63.45,63.54,62.6501,63.06,4627200,41.5070560865738,41.5659313434342,40.9837858869891,41.2519299735121,7073395.89171608,0.0,1.0
2014-02-10,63.45,63.86,62.79,63.17,4315900,41.5070560865738,41.7752655900489,41.0753042029309,41.3238886207859,6597525.35638344,0.0,1.0
2014-02-11,64.29,64.56,63.35,63.38,4536500,42.0565584839374,42.2331842545186,41.4416391345067,41.4612642201268,6934746.81508688,0.0,1.0
2014-02-12,63.51,63.96,63.255,63.55,3886100,41.840682542116,42.1371446290937,41.6726873594953,41.8670347276251,5898713.7877488,0.45,1.0
2014-02-13,63.98,64.15,63.05,63.2,2964400,42.1503207218482,42.262317510262,41.537632408761,41.6364531044202,4499664.74161822,0.0,1.0
2014-02-14,64.5,64.58,63.66,63.93,3564300,42.4928991334669,42.5456035044851,41.9395032377752,42.1173804899618,5410253.35263452,0.0,1.0
2014-02-18,64.71,65.14,64.08,64.48,4897000,42.6312481073898,42.9145341016129,42.216201185621,42.4797230407123,7433159.57350708,0.0,1.0
2014-02-19,64.26,65.26,64.21,64.75,3778000,42.3347860204121,42.9935906581403,42.3018457885257,42.6576002928989,5734628.72548698,0.0,1.0
2014-02-20,65.35,65.46,64.11,64.4,5277400,43.0528830755358,43.1253515856859,42.2359653247529,42.427018669694,8010568.98779381,0.0,1.0
2014-02-21,64.87,65.68,64.87,65.4,4887100,42.7366568494263,43.2702886059861,42.7366568494263,43.0858233074222,7418132.35688921,0.0,1.0
2014-02-24,64.58,65.25,64.58,64.81,5521100,42.5456035044851,42.987002611763,42.5456035044851,42.6971285711626,8380481.38070042,0.0,1.0
2014-02-25,64.92,65.25,64.4,64.56,3684800,42.7695970813127,42.987002611763,42.427018669694,42.5324274117306,5593160.3831854,0.0,1.0
2014-02-26,65.51,65.72,64.75,64.82,4002700,43.1582918175723,43.2966407914952,42.6576002928989,42.7037166175399,6075701.00569263,0.0,1.0
2014-02-27,66.0,66.06,65.19,65.28,5119900,43.4811060900591,43.5206343683228,42.9474743334993,43.0067667508948,7771499.63250948,0.0,1.0
2014-02-28,66.62,66.72,65.98,66.02,4689300,43.8895649654506,43.9554454292234,43.4679299973046,43.4942821828137,7117891.60466546,0.0,1.0
2014-03-03,65.89,66.56,65.41,65.78,4007200,43.408637579909,43.8500366871869,43.0924113537995,43.3361690697589,6082531.55870075,0.0,1.0
2014-03-04,67.26,67.3,66.61,66.61,4050500,44.3111999335966,44.3375521191057,43.8829769190733,43.8829769190733,6148256.65764559,0.0,1.0
2014-03-05,67.24,67.42,66.9,67.17,3342000,44.298023840842,44.4166086756331,44.0740302640145,44.2519075162011,5072824.03403322,0.0,1.0
2014-03-06,67.5,67.95,67.33,67.33,3492100,44.4693130466514,44.765775133629,44.3573162582376,44.3573162582376,5300660.92437085,0.0,1.0
2014-03-07,67.24,67.79,67.05,67.79,2931600,44.298023840842,44.6603663915925,44.1728509596737,44.6603663915925,4449877.59969234,0.0,1.0
2014-03-10,67.35,67.58,66.91,67.16,2713500,44.3704923509921,44.5220174176696,44.0806183103917,44.2453194698238,4118823.46389861,0.0,1.0
2014-03-11,66.01,67.0,65.95,66.69,5883100,43.4876941364364,44.1399107277873,43.4481658581727,43.9356812900916,8929961.42268726,0.0,1.0
2014-03-12,66.43,66.66,65.52,65.76,5606400,43.7643920842822,43.9159171509597,43.1648798639496,43.3229929770044,8509958.30772108,0.0,1.0
2014-03-13,65.71,67.32,65.38,66.95,5697300,43.2900527451179,44.3507282118603,43.0726472146676,44.1069704959009,8647935.47848518,0.0,1.0
2014-03-14,65.77,66.47,65.68,65.92,4342000,43.3295810233816,43.7907442697914,43.2702886059861,43.4284017190409,6590724.70250516,0.0,1.0
2014-03-17,66.38,66.93,66.07,66.34,3976100,43.7314518523958,44.0937944031463,43.5272224147001,43.7050996668867,6035324.84791128,0.0,1.0
2014-03-18,66.8,67.05,66.44,66.44,2700300,44.0081498002416,44.1728509596737,43.7709801306595,43.7709801306595,4098787.17507478,0.0,1.0
2014-03-19,66.07,67.08,65.66,66.88,3232200,43.5272224147001,44.1926150988055,43.2571125132315,44.0608541712599,4906158.540635,0.0,1.0
2014-03-20,66.58,66.65,65.73,65.78,2263900,43.8632127799415,43.9093291045824,43.3032288378725,43.3361690697589,3436375.32335362,0.0,1.0
2014-03-21,66.98,67.52,66.87,67.49,6827500,44.1267346350327,44.4824891394059,44.0542661248826,44.4627250002741,10363466.8139922,0.0,1.0
2014-03-24,66.49,67.44,66.0,67.15,3661600,43.8039203625459,44.4297847683877,43.4811060900591,44.2387314234465,5557945.08767685,0.0,1.0
2014-03-25,67.23,67.49,66.68,66.68,3754300,44.2914357944648,44.4627250002741,43.9290932437143,43.9290932437143,5698654.47964419,0.0,1.0
2014-03-26,66.51,67.74,66.49,67.47,4388600,43.8170964553005,44.6274261597061,43.8039203625459,44.4495489075195,6661458.87365595,0.0,1.0
2014-03-27,66.57,66.8,65.9,66.6,3463000,43.8566247335642,44.0081498002416,43.4152256262863,43.876388872696,5256490.01491832,0.0,1.0
2014-03-28,66.62,67.3,66.3,66.71,2917300,43.8895649654506,44.3375521191057,43.6787474813776,43.9488573828461,4428171.62013318,0.0,1.0
2014-03-31,67.1,67.38,66.81,66.97,2831800,44.2057911915601,44.390256490124,44.0147378466189,44.1201465886554,4298391.11297883,0.0,1.0
2014-04-01,67.76,67.96,67.01,67.14,3680300,44.6406022524607,44.7723631800063,44.1464987741646,44.2321433770692,5586329.83017727,0.0,1.0
2014-04-02,68.12,68.245,67.53,67.7,4250800,44.8777719220428,44.9601225017589,44.4890771857832,44.601073974197,6452292.16154052,0.0,1.0
2014-04-03,68.01,68.68,67.66,68.23,2919500,44.8053034118927,45.2467025191706,44.5747217886879,44.9502404321929,4431511.00160383,0.0,1.0
2014-04-04,67.34,68.82,67.0,68.44,3752300,44.3639043046149,45.3389351684526,44.1399107277873,45.0885894061158,5695618.67830725,0.0,1.0
2014-04-07,66.76,67.69,66.4,67.26,5441800,43.9817976147325,44.5944859278197,43.7446279451504,44.3111999335966,8260111.8576906,0.0,1.0
2014-04-08,66.79,67.25,66.18,66.73,3747300,44.0015617538644,44.3046118872193,43.5996909248502,43.9620334756007,5688029.17496489,0.0,1.0
2014-04-09,67.52,67.73,66.87,67.01,3911000,44.4824891394059,44.6208381133289,44.0542661248826,44.1464987741646,5936509.51439376,0.0,1.0
2014-04-10,66.47,67.8,66.39,67.48,5278700,43.7907442697914,44.6669544379698,43.7380398987731,44.4561369538968,8012542.25866281,0.0,1.0
2014-04-11,66.09,66.59,65.91,66.0,4416900,43.5403985074547,43.8698008263187,43.4218136726636,43.4811060900591,6704415.4625737,0.0,1.0
2014-04-14,66.59,66.85,66.07,66.44,3976200,43.8698008263187,44.0410900321281,43.5272224147001,43.7709801306595,6035476.63797813,0.0,1.0
2014-04-15,66.9,67.14,65.98,66.64,4883200,44.0740302640145,44.2321433770692,43.4679299973046,43.9027410582051,7412212.54428216,0.0,1.0
2014-04-16,67.72,67.95,67.2001,67.32,5004100,44.6142500669516,44.765775133629,44.2717375357967,44.3507282118603,7595726.73510042,0.0,1.0
2014-04-17,66.98,67.71,66.58,67.16,6619300,44.1267346350327,44.6076620205743,43.8632127799415,44.2453194698238,10047439.8948163,0.0,1.0
2014-04-21,67.03,67.58,66.89,67.38,3658400,44.1596748669191,44.5220174176696,44.0674422176372,44.390256490124,5553087.80553774,0.0,1.0
2014-04-22,67.35,67.55,66.78,67.03,3777800,44.3704923509921,44.5022532785378,43.9949737074871,44.1596748669191,5734325.14535329,0.0,1.0
2014-04-23,67.34,67.73,67.1,67.1,2626100,44.3639043046149,44.6208381133289,44.2057911915601,44.2057911915601,3986158.94547415,0.0,1.0
2014-04-24,67.11,67.5,66.73,67.32,2669000,44.2123792379374,44.4693130466514,43.9620334756007,44.3507282118603,4051276.8841516,0.0,1.0
2014-04-25,66.66,67.27,66.45,67.23,2862200,43.9159171509597,44.3177879799739,43.7775681770368,44.2914357944648,4344535.29330038,0.0,1.0
2014-04-28,66.77,67.4,66.23,67.13,3380200,43.9883856611098,44.4034325828786,43.6326311567366,44.2255553306919,5130807.83956885,0.0,1.0
2014-04-29,67.18,67.56,66.84,67.07,2363000,44.2584955625784,44.5088413249151,44.0345019857508,44.1860270524283,3586799.27959919,0.0,1.0
2014-04-30,67.32,67.47,66.7,66.73,3100700,44.3507282118603,44.4495489075195,43.9422693364688,43.9620334756007,4706554.60273094,0.0,1.0
2014-05-01,66.76,67.205,66.36,66.86,3554600,43.9817976147325,44.2749656785216,43.7182757596413,44.0476780785053,5395529.71615035,0.0,1.0
2014-05-02,66.85,67.3,66.62,66.64,2749200,44.0410900321281,44.3375521191057,43.8895649654506,43.9027410582051,4173012.51776305,0.0,1.0
2014-05-05,67.39,67.6,66.63,66.73,3102600,44.3968445365013,44.5351935104242,43.8961530118279,43.9620334756007,4709438.61400103,0.0,1.0
2014-05-06,67.19,67.49,66.91,67.15,2601200,44.2650836089556,44.4627250002741,44.0806183103917,44.2387314234465,3948363.21882921,0.0,1.0
2014-05-07,68.05,68.11,67.07,67.56,3330600,44.8316555974019,44.8711838756656,44.1860270524283,44.5088413249151,5055519.96641263,0.0,1.0
2014-05-08,68.1,68.72,67.81,68.0,2986900,44.8645958292883,45.2730547046797,44.6735424843471,44.7987153655155,4533817.50665883,0.0,1.0
2014-05-09,67.78,68.22,67.49,68.05,3721400,44.6537783452153,44.9436523858157,44.4627250002741,44.8316555974019,5648715.54765147,0.0,1.0
2014-05-12,68.19,68.315,68.02,68.1,2614900,44.9238882466838,45.0062388263998,44.81189145827,44.8645958292883,3969158.45798727,0.0,1.0
2014-05-13,67.69,68.07,67.41,67.85,2931500,44.8909480147974,45.1429580642231,44.7052563994311,44.9970575092924,4420339.59573744,0.45,1.0
2014-05-14,67.72,68.15,67.59,67.85,2546300,44.9108435450152,45.1960128114706,44.824629580738,44.9970575092924,3839505.6157688,0.0,1.0
2014-05-15,66.83,67.715,66.34,67.45,4349600,44.3206094818867,44.9075276233123,43.9956491549957,44.7317837730549,6558659.08429799,0.0,1.0
2014-05-16,67.02,67.1,66.32,66.97,3105700,44.4466145065995,44.499669253847,43.9823854681838,44.4134552895698,4683011.66040654,0.0,1.0
2014-05-19,67.03,67.66,66.85,66.85,2187700,44.4532463500055,44.8710524845796,44.3338731686986,44.3338731686986,3298781.14739717,0.0,1.0
2014-05-20,66.69,67.16,66.43,67.11,2664300,44.2277636742036,44.5394603142827,44.0553357456492,44.506301097253,4017435.02811641,0.0,1.0
2014-05-21,67.22,67.39,66.88,67.01,2640500,44.5792513747183,44.6919927126193,44.3537686989164,44.4399826631936,3981547.57037172,0.0,1.0
2014-05-22,67.51,67.77,67.12,67.27,3718300,44.7715748334905,44.9440027620449,44.5129329406589,44.612410591748,5606736.72823828,0.0,1.0
2014-05-23,68.1,68.2,67.5,67.5,2970600,45.1628535944409,45.2291720285003,44.7649429900846,44.7649429900846,4479297.56203228,0.0,1.0
2014-05-27,68.16,68.52,67.92,68.28,3550500,45.2026446548765,45.4413910174903,45.043480413134,45.2822267757478,5353715.07237448,0.0,1.0
2014-05-28,68.41,68.685,68.13,68.23,3505300,45.368440740025,45.5508164336883,45.1827491246587,45.2490675587181,5285559.06018708,0.0,1.0
2014-05-29,68.97,69.0,68.045,68.58,2441400,45.7398239707575,45.7597195009753,45.1263784557082,45.4811820779259,3681329.38394453,0.0,1.0
2014-05-30,69.31,69.38,68.63,68.85,3155800,45.9653066465594,46.011729550401,45.5143412949556,45.6602418498863,4758556.26683549,0.0,1.0
2014-06-02,69.26,69.5,69.05,69.33,1728800,45.9321474295297,46.0913116712723,45.792878718005,45.9785703333713,2606816.67853007,0.0,1.0
2014-06-03,68.87,69.37,68.73,68.83,3237600,45.6735055366981,46.0050977069951,45.580659729015,45.6469781630744,4881900.55437815,0.0,1.0
2014-06-04,69.32,69.64,68.5522,68.78,3596400,45.9719384899654,46.1841574789554,45.4627455532574,45.6138189460447,5422926.59802494,0.0,1.0
2014-06-05,69.34,69.5,68.54,69.32,2745100,45.9852021767772,46.0913116712723,45.4546547043022,45.9719384899654,4139271.43928325,0.0,1.0
2014-06-06,69.67,69.71,69.355,69.4,2392300,46.2040530091732,46.230580382797,45.9951499418862,46.0249932372129,3607292.65389141,0.0,1.0
2014-06-09,69.43,69.75,69.3,69.67,3339500,46.0448887674307,46.2571077564207,45.9586748031535,46.2040530091732,5035553.15707494,0.0,1.0
2014-06-10,69.47,69.5,68.85,69.3,3017400,46.0714161410544,46.0913116712723,45.6602418498863,45.9586748031535,4549866.176421,0.0,1.0
2014-06-11,68.97,69.47,68.8345,69.22,1844000,45.7398239707575,46.0714161410544,45.6499624926071,45.905620055906,2780524.03702536,0.0,1.0
2014-06-12,68.08,69.0,67.84,68.93,3747600,45.149589907629,45.7597195009753,44.9904256658865,45.7132965971338,5650917.50605002,0.0,1.0
2014-06-13,68.3,68.5299,67.8601,68.21,2574800,45.2954904625596,45.4479565424622,45.0037556711324,45.2358038719062,3882480.09247988,0.0,1.0
2014-06-16,68.11,68.3146,67.73,68.1,2279500,45.1694854378468,45.3051729539323,44.9174753884212,45.1628535944409,3437204.19869811,0.0,1.0
2014-06-17,67.79,68.11,67.59,67.91,4410300,44.9572664488568,45.1694854378468,44.824629580738,45.0368485697281,6650187.1803107,0.0,1.0
2014-06-18,67.89,68.15,67.27,67.87,4183700,45.0235848829162,45.1960128114706,44.612410591748,45.0103211961043,6308502.39354826,0.0,1.0
2014-06-19,67.4,67.85,67.275,67.8,3616600,44.6986245560252,44.9970575092924,44.615726513451,44.9638982922627,5453385.70081665,0.0,1.0
2014-06-20,68.43,68.51,67.58,67.71,7866900,45.3817044268369,45.4347591740844,44.8179977373321,44.9042117016093,11862312.660995,0.0,1.0
2014-06-23,67.98,68.33,67.831,68.33,3407900,45.0832714735696,45.3153859927775,44.9844570068211,45.3153859927775,5138691.90118152,0.0,1.0
2014-06-24,67.34,68.23,67.22,67.93,2890000,44.6588334955896,45.2490675587181,44.5792513747183,45.0501122565399,4357762.72614061,0.0,1.0
2014-06-25,67.82,68.2,67.34,67.58,3316700,44.9771619790746,45.2291720285003,44.6588334955896,44.8179977373321,5001173.57570608,0.0,1.0
2014-06-26,67.7,67.99,67.3,67.97,2895400,44.8975798582033,45.0899033169756,44.6323061219658,45.0766396301637,4365905.25857008,0.0,1.0
2014-06-27,65.44,66.19,64.35,65.73,16151500,43.3987832484612,43.8961715039066,42.675912317214,43.5911067072335,24354465.2841731,0.0,1.0
2014-06-30,65.44,65.45,64.87,65.14,7590800,43.3987832484612,43.4054150918672,43.0207681743228,43.1998279462831,11445987.9936291,0.0,1.0
2014-07-01,65.41,65.75,64.68,64.99,5075800,43.3788877182434,43.6043703940453,42.8947631496099,43.100350295194,7653678.90842371,0.0,1.0
2014-07-02,65.36,65.4,64.75,65.05,3907200,43.3457285012137,43.3722558748375,42.9411860534515,43.1401413556297,5891574.57563205,0.0,1.0
2014-07-03,65.8,65.98,65.29,65.4,2884400,43.637529611075,43.7569027923819,43.2993055973722,43.3722558748375,4349318.61843598,0.0,1.0
2014-07-07,65.64,65.75,65.1,65.56,3562200,43.53142011658,43.6043703940453,43.1733005726593,43.4783653693325,5371357.22597166,0.0,1.0
2014-07-08,65.33,65.65,64.95,65.65,3337800,43.3258329709959,43.538051959986,43.0738229215703,43.538051959986,5032989.76723604,0.0,1.0
2014-07-09,65.04,65.49,64.98,65.35,3661000,43.1335095122237,43.4319424654909,43.0937184517881,43.3390966578078,5520335.41190339,0.0,1.0
2014-07-10,64.94,65.105,64.53,64.6,3108100,43.0671910781643,43.1766164943623,42.7952854985209,42.8417084023624,4686630.56370853,0.0,1.0
2014-07-11,64.89,65.2,64.69,64.93,2866300,43.0340318611346,43.2396190067187,42.9013949930159,43.0605592347584,4322026.05603351,0.0,1.0
2014-07-14,65.01,65.51,64.97,65.32,2613300,43.1136139820059,43.4452061523028,43.0870866083821,43.31920112759,3940533.33294922,0.0,1.0
2014-07-15,64.58,65.36,64.5,65.02,4852200,42.8284447155505,43.3457285012137,42.775389968303,43.1202458254118,7316517.75078875,0.0,1.0
2014-07-16,65.03,65.05,64.64,64.88,2972700,43.1268776688178,43.1401413556297,42.8682357759862,43.0274000177287,4482464.10242152,0.0,1.0
2014-07-17,64.89,65.33,64.81,64.91,4408400,43.0340318611346,43.3258329709959,42.9809771138871,43.0472955479465,6647322.21519664,0.0,1.0
2014-07-18,65.55,65.61,64.89,65.01,4019400,43.4717335259266,43.5115245863622,43.0340318611346,43.1136139820059,6060758.30499985,0.0,1.0
2014-07-21,65.54,65.75,65.07,65.23,3370900,43.4651016825206,43.6043703940453,43.1534050424415,43.2595145369365,5082900.47527592,0.0,1.0
2014-07-22,64.95,65.85,64.61,65.85,6101600,43.0738229215703,43.6706888281047,42.8483402457684,43.6706888281047,9200458.49474725,0.0,1.0
2014-07-23,65.37,65.69,64.45,64.5,6573700,43.3523603446197,43.5645793336097,42.7422307512733,42.775389968303,9912326.93177527,0.0,1.0
2014-07-24,65.2,65.69,65.07,65.38,5658700,43.2396190067187,43.5645793336097,43.1534050424415,43.3589921880256,8532620.04789339,0.0,1.0
2014-07-25,64.93,65.5,64.845,65.15,3758300,43.0605592347584,43.4385743088969,43.0041885658079,43.206459789689,5667051.78327137,0.0,1.0
2014-07-28,65.32,65.57,64.97,65.05,4883900,43.31920112759,43.4849972127384,43.0870866083821,43.1401413556297,7364317.43190247,0.0,1.0
2014-07-29,66.2,66.95,65.37,65.45,6237800,43.9028033473126,44.400191602758,43.3523603446197,43.4054150918672,9405831.25713491,0.0,1.0
2014-07-30,65.39,66.54,65.24,66.31,3683900,43.3656240314316,44.1282860231145,43.2661463803425,43.9757536247779,5554865.78090982,0.0,1.0
2014-07-31,64.31,65.1,64.17,64.95,4844400,42.6493849435902,43.1733005726593,42.5565391359071,43.0738229215703,7304756.31505729,0.0,1.0
2014-08-01,64.21,64.43,63.7,64.0,3971100,42.5830665095308,42.7289670644615,42.244842495828,42.4437977980061,5987927.8760474,0.0,1.0
2014-08-04,64.63,64.73,63.78,64.17,3474200,42.8616039325802,42.9279223666396,42.2978972430755,42.5565391359071,5238664.10489887,0.0,1.0
2014-08-05,64.03,64.56,63.81,64.23,3279500,42.4636933282239,42.8151810287387,42.3177927732933,42.5963301963427,4945080.57452531,0.0,1.0
2014-08-06,64.77,64.85,63.89,63.89,2899400,42.9544497402634,43.0075044875109,42.3708475205408,42.3708475205408,4371936.76407338,0.0,1.0
2014-08-07,64.4,65.14,64.22,65.03,3449300,42.7090715342437,43.1998279462831,42.5896983529368,43.1268776688178,5201117.98314076,0.0,1.0
2014-08-08,65.04,65.06,64.13,64.48,2816300,43.1335095122237,43.1467731990356,42.5300117622833,42.7621262814912,4246632.23724215,0.0,1.0
2014-08-11,65.03,65.5,64.89,65.19,3010900,43.1268776688178,43.4385743088969,43.0340318611346,43.2329871633128,4540064.97997812,0.0,1.0
2014-08-12,65.49,65.61,64.73,64.75,3874100,43.4319424654909,43.5115245863622,42.9279223666396,42.9411860534515,5841663.86759217,0.0,1.0
2014-08-13,65.11,65.35,64.78,65.09,2276700,43.4916290561444,43.6519422334363,43.271198437368,43.4782696247034,3408378.58266101,0.47,1.0
2014-08-14,65.2,65.3,64.71,64.71,1710300,43.5517464976288,43.6185436548338,43.2244404273246,43.2244404273246,2560438.30540921,0.0,1.0
2014-08-15,65.25,65.745,64.64,65.4,4362200,43.5851450762313,43.9157910043958,43.1776824172811,43.6853408120388,6530517.4389616,0.0,1.0
2014-08-18,65.87,65.95,65.5001,65.53,2538300,43.999287450902,44.052725176666,43.7522047664009,43.7721771164052,3800012.01579851,0.0,1.0
2014-08-19,66.29,66.31,65.81,66.05,2120700,44.2798355111628,44.2931949426038,43.9592091565791,44.1195223338709,3174835.70968912,0.0,1.0
2014-08-20,66.22,66.4,66.04,66.09,4186900,44.2330775011194,44.3533123840883,44.1128426181504,44.1462411967529,6268081.12080792,0.0,1.0
2014-08-21,66.3,66.62,66.16,66.16,2224000,44.2865152268833,44.5002661299392,44.1929992067964,44.1929992067964,3329483.00954807,0.0,1.0
2014-08-22,65.86,66.28,65.77,66.16,2797300,43.9926077351815,44.2731557954423,43.9324902936971,44.1929992067964,4187753.0677198,0.0,1.0
2014-08-25,66.15,66.39,66.03,66.03,2204300,44.1863194910759,44.3466326683678,44.10616290243,44.10616290243,3299990.73648688,0.0,1.0
2014-08-26,66.16,66.43,65.88,66.32,2053800,44.1929992067964,44.3733515312498,44.0059671666225,44.2998746583243,3074681.74685694,0.0,1.0
2014-08-27,65.93,66.21,65.84,65.96,2152500,44.039365745225,44.2263977853989,43.9792483037405,44.0594048923865,3222442.52610262,0.0,1.0
2014-08-28,66.15,66.3,65.515,65.67,1609800,44.1863194910759,44.2865152268833,43.7621575428244,43.8656931364921,2409982.80070615,0.0,1.0
2014-08-29,66.11,66.56,65.9,66.45,3206500,44.1596006281939,44.4601878356162,44.0193265980635,44.3867109626907,4800353.98836146,0.0,1.0
2014-09-02,65.83,66.23,65.58,65.92,3022700,43.97256858802,44.2397572168399,43.8055756950077,44.0326860295045,4525192.57777022,0.0,1.0
2014-09-03,65.82,66.38,65.73,66.19,3067000,43.9658888722995,44.3399529526473,43.9057714308151,44.2130383539579,4591512.76541544,0.0,1.0
2014-09-04,65.92,66.335,65.75,65.75,2737100,44.0326860295045,44.309894231905,43.9191308622561,43.9191308622561,4097629.47186782,0.0,1.0
2014-09-05,66.0,66.16,65.66,65.72,3195000,44.0861237552685,44.1929992067964,43.8590134207716,43.8990917150946,4783137.68682827,0.0,1.0
2014-09-08,65.36,66.086,65.35,66.01,3323500,43.6586219491568,44.1435693104647,43.6519422334363,44.092803470989,4975511.14309038,0.0,1.0
2014-09-09,65.27,65.68,65.21,65.56,2887700,43.5985045076723,43.8723728522126,43.5584262133493,43.7922162635667,4323088.16846761,0.0,1.0
2014-09-10,65.21,65.36,64.63,65.15,2780000,43.5584262133493,43.6586219491568,43.1710027015606,43.5183479190264,4161853.76193509,0.0,1.0
2014-09-11,65.13,65.23,64.79,65.02,2327500,43.5049884875854,43.5717856447903,43.2778781530885,43.4315116146599,3484429.72334673,0.0,1.0
2014-09-12,64.78,65.3501,64.52,65.22,3193400,43.271198437368,43.6520090305935,43.0975258286352,43.5651059290698,4780742.37531062,0.0,1.0
2014-09-15,65.3,65.41,64.75,64.96,2992000,43.6185436548338,43.6920205277592,43.2511592902066,43.391433320337,4479232.5380251,0.0,1.0
2014-09-16,65.83,66.17,65.0405,65.1,3915300,43.97256858802,44.1996789225169,43.4452050318869,43.4849493404239,5861476.99068506,0.0,1.0
2014-09-17,69.249996,69.31,68.189999,68.329995,18025800,46.2570286925431,46.2971096587524,45.5489808300853,45.642494178286,26985878.9719027,0.0,1.0
2014-09-18,71.2,71.42,69.75,69.78,13190800,47.559575929926,47.7065296757769,46.5910171504542,46.6110562976157,19747546.9794724,0.0,1.0
2014-09-19,71.25,72.15,71.22,71.77,9038800,47.5929745085285,48.194148923373,47.572935361367,47.9403197259942,13531713.5911435,0.0,1.0
2014-09-22,71.49,72.0,71.0,71.25,5634451,47.7532876858203,48.0939531875656,47.4259816155161,47.5929745085285,8435165.85999603,0.0,1.0
2014-09-23,71.04,71.49,70.86,71.17,4877065,47.4527004783981,47.7532876858203,47.3324655954291,47.5395367827645,7301306.22929926,0.0,1.0
2014-09-24,72.83,72.92,71.02,71.06,7368333,48.6483695923667,48.7084870338512,47.4393410469571,47.466059909839,11030908.0630361,0.0,1.0
2014-09-25,71.79,72.71,71.78,72.47,5229641,47.9536791574352,48.5682130037208,47.9469994417147,48.4078998264289,7829137.07533093,0.0,1.0
2014-09-26,72.5,72.66,71.72,71.89,3302565,48.4279389735904,48.5348144251183,47.9069211473917,48.0204763146401,4944169.98895149,0.0,1.0
2014-09-29,72.05,72.35,71.63,71.81,4313196,48.1273517661681,48.3277432377829,47.8468037059073,47.9670385888762,6457155.03545445,0.0,1.0
2014-09-30,71.76,72.28,71.57,72.1,4720981,47.9336400102737,48.2809852277395,47.8067254115843,48.1607503447705,7067637.60247269,0.0,1.0
2014-10-01,70.48,71.35,69.85,71.13,8440313,47.0786363980503,47.6597716657334,46.6578143076591,47.5128179198825,12635736.8384747,0.0,1.0
2014-10-02,70.23,70.64,69.72,70.23,5249491,46.9116435050379,47.1855118495782,46.5709780032927,46.9116435050379,7858853.90884691,0.0,1.0
2014-10-03,70.64,71.1,70.21,70.44,4113582,47.1855118495782,47.492778772721,46.8982840735969,47.0519175351683,6158318.96465054,0.0,1.0
2014-10-06,70.16,70.98,69.95,70.73,3990062,46.8648854949945,47.4126221840751,46.7246114648641,47.2456292910627,5973400.91548714,0.0,1.0
2014-10-07,69.0,69.87,68.98,69.77,4373383,46.090038471417,46.6711737391001,46.076679039976,46.6043765818952,6547259.16940035,0.0,1.0
2014-10-08,68.52,68.86,67.82,68.83,9185598,45.7694121168333,45.9965224513301,45.3018320163986,45.9764833041686,13751480.4287494,0.0,1.0
2014-10-09,67.31,68.61,67.18,68.52,6483244,44.9611665146533,45.8295295583177,44.8743302102869,45.7694121168333,9705868.14062702,0.0,1.0
2014-10-10,66.54,68.16,66.48,68.09,8170619,44.4468284041752,45.5289423508954,44.4067501098522,45.482184340852,12231986.1231972,0.0,1.0
2014-10-13,65.71,66.79,65.62,66.19,5850460,43.8924119993741,44.6138212971876,43.8322945578896,44.2130383539579,8758546.38850747,0.0,1.0
2014-10-14,65.88,66.24,65.37,65.92,7134062,44.0059671666225,44.2464369325603,43.6653016648773,44.0326860295045,10680188.04769,0.0,1.0
2014-10-15,66.43,66.74,64.55,64.91,12146564,44.3733515312498,44.5804227185851,43.1175649757967,43.3580347417345,18184252.9057501,0.0,1.0
2014-10-16,66.23,66.675,65.5,65.61,9588553,44.2397572168399,44.5370045664019,43.7521379692437,43.8256148421692,14354732.1491237,0.0,1.0
2014-10-17,66.98,67.34,66.58,66.77,6984900,44.740735895877,44.9812056618148,44.4735472670572,44.6004618657466,10456882.1373167,0.0,1.0
2014-10-20,67.81,67.93,66.95,67.01,5458572,45.2951523006781,45.375308889324,44.7206967487155,44.7607750430385,8171862.73848689,0.0,1.0
2014-10-21,68.82,68.86,68.0801,68.27,6331903,45.9698035884481,45.9965224513301,45.4755714222887,45.6024192238209,9479300.11538061,0.0,1.0
2014-10-22,68.65,69.94,68.625,69.42,5295266,45.8562484211997,46.7179317491436,45.8395491318985,46.3705865316778,7927382.27429747,0.0,1.0
2014-10-23,68.59,69.28,68.25,69.16,6682675,45.8161701268767,46.2770705115909,45.5890597923799,46.196913922945,10004430.2476761,0.0,1.0
2014-10-24,69.0,69.17,68.14,68.76,4542828,46.090038471417,46.2035936386655,45.5155829194544,45.9297252941251,6800930.14446909,0.0,1.0
2014-10-27,67.88,68.82,67.67,68.68,7394523,45.3419103107216,45.9698035884481,45.2016362805912,45.8762875683612,11070116.3184408,0.0,1.0
2014-10-28,67.95,68.9,67.33,68.57,6527446,45.388668320765,46.0232413142121,44.9745259460943,45.8028106954357,9772041.61544179,0.0,1.0
2014-10-29,66.8,67.95,66.22,67.94,14553828,44.6205010129081,45.388668320765,44.2330775011194,45.3819886050445,21788094.896531,0.0,1.0
2014-10-30,67.66,67.8,66.51,66.65,6381889,45.1949565648707,45.2884725849576,44.4267892570137,44.5203052771007,9554132.64133171,0.0,1.0
2014-10-31,69.15,69.18,68.11,68.41,5942798,46.1902342072245,46.2102733543859,45.495543772293,45.6959352439078,8896782.81033105,0.0,1.0
2014-11-03,68.88,69.4,68.27,69.15,4102059,46.0098818827711,46.3572271002368,45.6024192238209,46.1902342072245,6141068.23051428,0.0,1.0
2014-11-04,68.51,69.32,68.2001,69.05,4124367,45.7627324011128,46.3037893744729,45.5557280109346,46.1234370500195,6174464.86134925,0.0,1.0
2014-11-05,69.81,69.83,68.68,68.79,3600060,46.6310954447771,46.6444548762181,45.8762875683612,45.9497644412866,5389540.73891801,0.0,1.0
2014-11-06,70.12,70.6,69.62,69.7,4395067,46.8381666321125,47.1587929866963,46.5041808460877,46.5576185718517,6579721.62874344,0.0,1.0
2014-11-07,70.41,70.51,69.942,70.11,4075213,47.0318783880069,47.0986755452118,46.7192676922877,46.831486916392,6100877.89738733,0.0,1.0
2014-11-10,70.73,70.8,70.03,70.1,2535044,47.2456292910627,47.2923873011062,46.778049190628,46.8248072006715,3795137.55686007,0.0,1.0
2014-11-11,70.81,70.97,70.63,70.67,2609549,47.2990670168267,47.4059424683546,47.1788321338577,47.2055509967397,3906676.73474962,0.0,1.0
2014-11-12,70.48,70.54,69.9601,70.34,2744996,47.3925830369136,47.4329285956851,47.0429887701586,47.2984433997801,4082227.75975959,0.47,1.0
2014-11-13,70.55,71.21,70.22,70.72,3072508,47.4396528554803,47.8834540019667,47.2177522822371,47.5539652719996,4569288.06077802,0.0,1.0
2014-11-14,70.8,71.25,70.5,70.54,3047281,47.6077593503615,47.9103510411477,47.4060315565041,47.4329285956851,4531771.66377946,0.0,1.0
2014-11-17,70.47,70.71,70.21,70.37,2247516,47.3858587771183,47.5472410122043,47.2110280224419,47.3186161791659,3342399.11668499,0.0,1.0
2014-11-18,71.16,71.37,70.33,70.56,2556135,47.8498327029905,47.9910421586907,47.2917191399849,47.4463771152756,3801362.64486108,0.0,1.0
2014-11-19,71.25,71.41,70.91,71.22,2018626,47.9103510411477,48.0179391978717,47.6817262081093,47.890178261762,3002004.77296596,0.0,1.0
2014-11-20,71.43,71.49,70.62,70.75,2093414,48.0313877174622,48.0717332762337,47.4867226740471,47.5741380513853,3113225.93674795,0.0,1.0
2014-11-21,72.15,72.71,72.0,72.1,3291605,48.5155344227201,48.8920929712541,48.4146705257914,48.4819131237439,4895118.71972253,0.0,1.0
2014-11-24,72.15,72.205,71.475,72.12,3085585,48.5155344227201,48.552517851594,48.0616468865408,48.4953616433344,4588735.55447724,0.0,1.0
2014-11-25,71.68,72.15,71.46,72.14,3335528,48.1994942123435,48.5155344227201,48.051560496848,48.5088101629249,4960438.92051404,0.0,1.0
2014-11-26,71.47,71.79,71.055,71.74,2644165,48.0582847566432,48.2734610700912,47.7792279751404,48.2398397711149,3932276.68251054,0.0,1.0
2014-11-28,71.4,72.02,71.23,71.55,2134202,48.0112149380765,48.4281190453819,47.8969025215573,48.1120788350052,3173883.91434247,0.0,1.0
2014-12-01,71.08,71.3804,70.48,71.32,3050708,47.7960386246285,47.9980353888778,47.3925830369136,47.9574208597145,4536868.13551665,0.0,1.0
2014-12-02,71.69,71.77,71.04,71.28,2395321,48.2062184721387,48.2600125505007,47.7691415854475,47.9305238205335,3562207.69710961,0.0,1.0
2014-12-03,72.25,72.29,71.22,71.47,3171548,48.5827770206726,48.6096740598536,47.890178261762,48.0582847566432,4716575.64783701,0.0,1.0
2014-12-04,72.37,72.58,71.72,72.11,2862573,48.6634681382156,48.8046775939158,48.2263912515244,48.4886373835391,4257082.69335849,0.0,1.0
2014-12-05,73.07,73.53,72.5,72.53,3354696,49.134166323883,49.4434822744645,48.7508835155538,48.7710562949396,4988944.6603035,0.0,1.0
2014-12-08,72.68,73.16,72.27,73.06,3607517,48.8719201918683,49.1946846620403,48.5962255402631,49.1274420640878,5364928.05133583,0.0,1.0
2014-12-09,72.16,72.94,71.8,72.3,3751868,48.5222586825154,49.0467509465448,48.2801853298864,48.6163983196489,5579600.00690481,0.0,1.0
2014-12-10,71.23,72.18,70.98,72.09,3501009,47.8969025215573,48.5357072021059,47.728796026676,48.4751888639486,5206534.409146,0.0,1.0
2014-12-11,71.63,72.46,71.39,71.56,2592943,48.1658729133672,48.7239864763729,48.0044906782812,48.1188030948005,3856101.7553666,0.0,1.0
2014-12-12,69.35,71.14,69.31,71.07,4181316,46.6327416800505,47.8363841834,46.6058446408695,47.7893143648333,6218254.68872338,0.0,1.0
2014-12-15,69.27,69.87,68.9001,69.4,4136395,46.5789476016885,46.9824031894034,46.3302172318622,46.6663629790267,6151450.309702,0.0,1.0
2014-12-16,68.62,70.44,68.54,69.01,3173461,46.1418707149973,47.3656859977326,46.0880766366353,46.404116847012,4719420.57063632,0.0,1.0
2014-12-17,70.26,70.34,68.73,69.03,3668327,47.2446493214181,47.2984433997801,46.2158375727451,46.4175653666025,5455361.79698463,0.0,1.0
2014-12-18,72.23,72.25,70.66,71.06,4088747,48.5693285010821,48.5827770206726,47.5136197132281,47.782590105038,6080590.46571789,0.0,1.0
2014-12-19,73.29,73.8,71.97,72.52,7002851,49.2821000393785,49.6250372889362,48.3944977464057,48.7643320351443,10414307.6163536,0.0,1.0
2014-12-22,74.14,74.22,72.34,72.81,3826509,49.8536621219747,49.9074562003366,48.6432953588299,48.9593355692066,5690602.55926416,0.0,1.0
2014-12-23,75.19,75.82,74.25,74.25,3400875,50.5597094004758,50.9833377675764,49.9276289797224,49.9276289797224,5057619.8772138,0.0,1.0
2014-12-24,74.79,75.38,74.77,75.32,1222831,50.2907390086658,50.6874703365855,50.2772904890753,50.647124777814,1818536.22143514,0.0,1.0
2014-12-26,75.13,75.48,74.81,74.93,1800321,50.5193638417043,50.754712934538,50.3041875282563,50.3848786457993,2677351.93882911,0.0,1.0
2014-12-29,74.83,75.13,74.38,74.92,1994729,50.3176360478468,50.5193638417043,50.0150443570606,50.3781543860041,2966466.28883885,0.0,1.0
2014-12-30,74.59,74.98,74.42,74.46,1663024,50.1562538127609,50.4184999447756,50.0419413962416,50.0688384354226,2473170.35724148,0.0,1.0
2014-12-31,73.94,75.3,73.86,74.98,1909309,49.7191769260697,50.6336762582235,49.6653828477077,50.4184999447756,2839433.71930553,0.0,1.0
2015-01-02,73.71,74.11,73.26,73.84,3060990,49.5645189507789,49.8334893425889,49.2619272599928,49.6519343281172,4552159.03788075,0.0,1.0
2015-01-05,71.72,73.64,71.442,73.5,4740477,48.2263912515244,49.5174491322122,48.0394568292165,49.4233094950787,7049812.38730471,0.0,1.0
2015-01-06,70.89,72.07,70.19,71.35,5434861,47.6682776885188,48.4617403443581,47.1975795028514,47.9775936391002,8082467.31311621,0.0,1.0
2015-01-07,72.31,72.36,71.075,71.33,4369351,48.6231225794441,48.6567438784204,47.7926764947309,47.9641451195097,6497891.41562805,0.0,1.0
2015-01-08,74.53,74.975,72.87,72.87,5123385,50.1159082539894,50.4151378148779,48.9996811279781,48.9996811279781,7619254.99014784,0.0,1.0
2015-01-09,73.5,75.77,73.18,75.53,6915215,49.4233094950787,50.9497164686002,49.2081331816308,50.7883342335142,10283979.5168029,0.0,1.0
2015-01-12,74.41,74.895,72.94,74.18,6180317,50.0352171364464,50.3613437365159,49.0467509465448,49.8805591611557,9191074.09319142,0.0,1.0
2015-01-13,73.14,75.69,72.61,74.85,5931711,49.1812361424498,50.8959223902382,48.8248503733016,50.3310845674373,8821359.0500938,0.0,1.0
2015-01-14,72.95,73.12,72.0283,72.87,3212071,49.05347520634,49.1677876228593,48.433700181012,48.9996811279781,4776839.53000979,0.0,1.0
2015-01-15,73.15,74.1,72.82,73.29,5149827,49.187960402245,49.8267650827936,48.9660598290018,49.2821000393785,7658578.27747634,0.0,1.0
2015-01-16,74.25,74.36,72.8358,73.44,3817310,49.9276289797224,50.0015958374701,48.9766841594783,49.3829639363072,5676922.24309539,0.0,1.0
2015-01-20,74.36,75.17,73.37,75.17,3190143,50.0015958374701,50.5462608808853,49.3358941177405,50.5462608808853,4744229.24922395,0.0,1.0
2015-01-21,74.18,74.53,73.52,74.09,2976779,49.8805591611557,50.1159082539894,49.4367580146692,49.8200408229984,4426924.43576215,0.0,1.0
2015-01-22,75.09,75.15,73.81,74.5,2922986,50.4924668025233,50.5328123612948,49.6317615487314,50.0957354746036,4346926.03945093,0.0,1.0
2015-01-23,73.79,74.95,73.55,74.86,3487768,49.6183130291409,50.3983271653898,49.456930794055,50.3378088272326,5186843.02243107,0.0,1.0
2015-01-26,74.11,74.45,73.38,73.97,2801295,49.8334893425889,50.0621141756274,49.3426183775357,49.7393497054554,4165952.96032334,0.0,1.0
2015-01-27,73.18,73.84,71.5,71.99,5373117,49.2081331816308,49.6519343281172,48.078457536029,48.4079462659962,7990644.56699979,0.0,1.0
2015-01-28,71.71,73.13,71.59,72.23,4246092,48.2196669917292,49.1745118826545,48.1389758741862,48.5693285010821,6314586.48132569,0.0,1.0
2015-01-29,72.71,72.9,70.96,71.05,5309649,48.8920929712541,49.0198539073638,47.7153475070855,47.7758658452428,7896257.96991315,0.0,1.0
2015-01-30,71.21,72.79,71.14,72.09,5432658,47.8834540019667,48.9458870496161,47.8363841834,48.4751888639486,8079191.11608178,0.0,1.0
2015-02-02,71.61,71.79,70.51,71.56,4277483,48.1524243937767,48.2734610700912,47.4127558162993,48.1188030948005,6361269.68654953,0.0,1.0
2015-02-03,73.33,73.87,72.05,72.21,4870804,49.3089970785595,49.6721071075029,48.4482918247677,48.5558799814916,7243628.5157239,0.0,1.0
2015-02-04,73.74,74.16,73.01,73.24,4947235,49.5846917301647,49.8671106415651,49.0938207651115,49.2484787404023,7357293.07112077,0.0,1.0
2015-02-05,76.0,76.05,73.83,74.18,7653112,51.1043744438909,51.1379957428672,49.6452100683219,49.8805591611557,11381344.9108666,0.0,1.0
2015-02-06,76.1,76.45,75.5,75.8,4789649,51.1716170418434,51.4069661346771,50.7681614541285,50.969889247986,7122938.65175204,0.0,1.0
2015-02-09,75.72,76.25,75.22,75.5,4217020,50.916095169624,51.2724809387721,50.5798821798615,50.7681614541285,6271351.98283034,0.0,1.0
2015-02-10,75.98,76.22,75.3,75.96,3497686,51.0909259243004,51.2523081593864,50.6336762582235,51.0774774047099,5201592.60127246,0.0,1.0
2015-02-11,75.25,75.65,74.7501,75.41,3039028,50.916095169624,51.1867455093961,50.5778499074938,51.0243553055328,4491445.31288472,0.47,1.0
2015-02-12,76.29,76.32,75.46,75.53,3246234,51.6197860530314,51.6400848285143,51.0581865980043,51.1055504074644,4797679.54879883,0.0,1.0
2015-02-13,76.18,76.66,76.0039,76.09,2284841,51.5453572095941,51.8701376173206,51.4262033975094,51.4844608831454,3376816.00832136,0.0,1.0
2015-02-17,76.43,76.5499,75.6,75.76,2767191,51.7145136719516,51.7956411112983,51.1529142169245,51.2611743528334,4089691.52202836,0.0,1.0
2015-02-18,76.31,76.34,75.71,76.05,2256023,51.63331857002,51.6536173455029,51.2273430603619,51.4573958491681,3334225.26186338,0.0,1.0
2015-02-19,76.08,76.45,75.74,75.84,2255468,51.4776946246511,51.7280461889402,51.2476418358448,51.3153044207878,3333405.01534091,0.0,1.0
2015-02-20,76.67,76.69,75.26,76.0,3885065,51.8769038758149,51.8904363928035,50.9228614281183,51.4235645566966,5741821.72211065,0.0,1.0
2015-02-23,77.46,77.49,76.26,76.45,3404708,52.4114382968647,52.4317370723477,51.5994872775485,51.7280461889402,5031891.70627619,0.0,1.0
2015-02-24,77.9,78.14,77.21,77.39,3344475,52.7091536706141,52.8715438744773,52.2422818345072,52.3640744874046,4942872.05080378,0.0,1.0
2015-02-25,77.9,78.08,77.46,77.94,3442547,52.7091536706141,52.8309463235115,52.4114382968647,52.7362187045913,5087814.78404784,0.0,1.0
2015-02-26,78.03,78.18,77.69,77.77,2494891,52.79711503104,52.8986089084545,52.5670622422337,52.6211923101881,3687253.45344244,0.0,1.0
2015-02-27,77.85,78.08,77.483,77.69,3596192,52.6753223781425,52.8309463235115,52.4270006914017,52.5670622422337,5314890.05781899,0.0,1.0
2015-03-02,78.49,78.555,77.5352,77.62,3263524,53.1083629217779,53.1523436019909,52.4623205607419,52.5196984327736,4823232.81433629,0.0,1.0
2015-03-03,78.07,78.345,77.67,77.89,4021870,52.8241800650172,53.0102521736105,52.5535297252451,52.7023874121197,5944008.79509227,0.0,1.0
2015-03-04,78.12,78.35,77.61,77.98,3120391,52.8580113574887,53.0136353028576,52.5129321742793,52.7632837385685,4611693.45307699,0.0,1.0
2015-03-05,78.32,78.38,77.78,78.27,3661119,52.9933365273747,53.0339340783406,52.6279585686824,52.9595052349032,5410847.07757323,0.0,1.0
2015-03-06,78.14,78.17,76.43,76.99,7559485,52.8715438744773,52.8918426499602,51.7145136719516,52.0934241476325,11172326.6357113,0.0,1.0
2015-03-09,78.57,78.6299,77.94,78.14,9007420,53.1624929897323,53.2030228781132,52.7362187045913,52.8715438744773,13312261.1375032,0.0,1.0
2015-03-10,78.77,78.78,77.54,77.54,7770743,53.2978181596183,53.3045844181126,52.4655683648192,52.4655683648192,11484549.4102002,0.0,1.0
2015-03-11,79.29,79.37,78.42,78.63,7544163,53.6496636013221,53.7037936692765,53.0609991123178,53.2030905406981,11149681.9200048,0.0,1.0
2015-03-12,80.4,80.41,79.2,79.45,7837543,54.4007182941896,54.4074845526839,53.5887672748733,53.7579237372309,11583274.5772275,0.0,1.0
2015-03-13,80.5,80.65,79.47,80.16,8904227,54.4683808791326,54.5698747565472,53.7714562542195,54.2383280903263,13159749.9674276,0.0,1.0
2015-03-16,77.07,79.23,76.9,78.79,15912567,52.147554215587,53.6090660503562,52.0325278211838,53.3113506766069,23517527.4686887,0.0,1.0
2015-03-17,74.68,76.46,74.31,76.06,16473313,50.5304184354488,51.7348124474345,50.2800668711596,51.4641621076624,24346266.1290165,0.0,1.0
2015-03-18,76.01,76.25,73.77,74.23,8498122,51.4303308151909,51.5927210190542,49.9146889124672,50.2259368032052,12559558.5908463,0.0,1.0
2015-03-19,74.51,75.91,74.47,75.8,5978517,50.4153920410456,51.3626682302479,50.3883270070684,51.2882393868106,8835779.78144711,0.0,1.0
2015-03-20,74.34,74.92,74.0,74.34,8482657,50.3003656466425,50.692808639312,50.0703128578362,50.3003656466425,12536702.5323422,0.0,1.0
2015-03-23,74.42,74.96,73.87,74.06,4294895,50.3544957145969,50.7198736732892,49.9823514974103,50.110910408802,6347518.35688319,0.0,1.0
2015-03-24,73.6,74.56,73.59,74.11,3992841,49.7996625180641,50.4492233335171,49.7928962595698,50.1447417012735,5901106.20716359,0.0,1.0
2015-03-25,72.03,74.01,72.02,73.78,5072744,48.7373599344587,50.0770791163305,48.7305936759644,49.9214551709616,7497118.24381482,0.0,1.0
2015-03-26,71.76,72.04,71.26,71.71,4605833,48.5546709551125,48.744126192953,48.2163580303974,48.520839662641,6807060.36264877,0.0,1.0
2015-03-27,71.65,72.33,71.55,71.75,4149506,48.4802421116752,48.9403476892877,48.4125795267322,48.5479046966182,6132644.80435423,0.0,1.0
2015-03-30,72.58,73.2,72.05,72.05,4074233,49.1095041516453,49.529012178292,48.7508924514473,48.7508924514473,6021397.20708406,0.0,1.0
2015-03-31,71.47,72.34,71.36,72.21,4752464,48.3584494587777,48.947113947782,48.2840206153404,48.8591525873561,7023769.49388206,0.0,1.0
2015-04-01,70.98,71.605,70.58,71.54,5304221,48.0269027925569,48.4497939484508,47.7562524527848,48.4058132682379,7839223.11638943,0.0,1.0
2015-04-02,71.39,71.65,70.71,71.01,8865572,48.3043193908233,48.4802421116752,47.8442138132108,48.0472015680398,13102620.9055797,0.0,1.0
2015-04-06,72.0,72.14,70.62,70.64,5420307,48.7170611589758,48.811788777896,47.7833174867621,47.7968500037507,8010789.13045429,0.0,1.0
2015-04-07,71.67,72.86,71.6,71.99,3645712,48.4937746286638,49.2989593894857,48.4464108192037,48.7102949004815,5388076.73852547,0.0,1.0
2015-04-08,71.74,72.3,71.19,71.95,2763572,48.5411384381239,48.9200489138048,48.1689942209373,48.6832298665042,4084342.92353327,0.0,1.0
2015-04-09,71.93,72.42,71.65,71.83,2222174,48.6696973495156,49.0012440157365,48.4802421116752,48.6020347645726,3284199.09152344,0.0,1.0
2015-04-10,72.23,72.25,71.67,72.0,2281890,48.8726851043447,48.8862176213333,48.4937746286638,48.7170611589758,3372454.66149654,0.0,1.0
2015-04-13,71.96,72.581,71.86,72.23,2468014,48.6899961249985,49.1101807774947,48.6223335400555,48.8726851043447,3647531.35293057,0.0,1.0
2015-04-14,72.26,72.441,71.63,72.0,1994282,48.8929838798276,49.0154531585745,48.4667095946866,48.7170611589758,2947392.56810743,0.0,1.0
2015-04-15,72.1,72.75,72.01,72.28,3380928,48.7847237439188,49.2245305460484,48.7238274174701,48.9065163968162,4996746.72915179,0.0,1.0
2015-04-16,72.25,72.68,71.6,71.89,3286736,48.8862176213333,49.1771667365883,48.4464108192037,48.6426323155384,4857538.33195663,0.0,1.0
2015-04-17,71.55,71.95,71.23,71.6,4008824,48.4125795267322,48.6832298665042,48.1960592549145,48.4464108192037,5924727.8290887,0.0,1.0
2015-04-20,72.84,72.88,71.94,71.96,6273547,49.2854268724971,49.3124919064743,48.6764636080099,48.6899961249985,9271811.00941223,0.0,1.0
2015-04-21,70.69,72.83,70.42,72.3,7741928,47.8306812962222,49.2786606140028,47.647992316876,48.9200489138048,11441963.0975072,0.0,1.0
2015-04-22,71.44,71.56,69.73,70.65,5711211,48.3381506832948,48.4193457852265,47.1811204807692,47.803616262245,8440722.45364165,0.0,1.0
2015-04-23,70.79,71.57,70.76,71.48,4715023,47.8983438811652,48.4261120437208,47.8780451056823,48.365215717272,6968434.6289319,0.0,1.0
2015-04-24,71.52,71.54,70.83,71.31,3761310,48.3922807512493,48.4058132682379,47.9254089151424,48.2501893228689,5558921.52681924,0.0,1.0
2015-04-27,74.81,75.53,71.7,71.82,12606007,50.6183797958747,51.1055504074644,48.5140734041467,48.5952685060783,18630690.8177029,0.0,1.0
2015-04-28,74.82,75.8,74.7,75.36,6174094,50.625146054369,51.2882393868106,50.5439509524373,50.9905240130613,9124827.26635282,0.0,1.0
2015-04-29,74.18,74.745,73.99,74.39,4703291,50.1921055107336,50.5743991156617,50.0635465993419,50.334196939114,6951095.65199232,0.0,1.0
2015-04-30,73.2,74.25,72.96,74.08,3519121,49.529012178292,50.2394693201937,49.3666219744288,50.1244429257906,5200985.15740039,0.0,1.0
2015-05-01,74.04,74.48,73.8212,73.97,3082232,50.0973778918134,50.3950932655627,49.9493321559581,50.0500140823533,4555297.44037347,0.0,1.0
2015-05-04,74.03,74.6,73.94,74.3,2735952,50.0906116333191,50.4762883674943,50.0297153068704,50.2733006126653,4043522.72722646,0.0,1.0
2015-05-05,72.79,74.11,72.355,73.62,3671135,49.2515955800256,50.1447417012735,48.9572633355235,49.8131950350527,5425649.94094068,0.0,1.0
2015-05-06,72.72,73.81,72.27,73.34,3778788,49.2042317705655,49.9417539464445,48.8997501383219,49.6237397972123,5584752.64162918,0.0,1.0
2015-05-07,73.33,73.43,72.28,72.5,3652259,49.616973538718,49.684636123661,48.9065163968162,49.0553740836909,5397752.69164714,0.0,1.0
2015-05-08,75.28,75.36,74.15,74.25,6558275,50.9363939451069,50.9905240130613,50.1718067352507,50.2394693201937,9692616.68841453,0.0,1.0
2015-05-11,75.4,75.52,74.82,75.05,5846939,51.0175890470385,51.0987841489701,50.625146054369,50.7807699997379,8641317.8049932,0.0,1.0
2015-05-12,74.85,75.13,74.23,74.84,6061085,50.6454448298519,50.8349000676923,50.2259368032052,50.6386785713576,8957808.81724218,0.0,1.0
2015-05-13,69.33,70.75,69.28,69.87,33854903,47.2420168072179,48.2096161706428,47.2079464070973,47.6099771285203,49683747.2999541,0.49,1.0
2015-05-14,69.67,70.81,69.55,70.0,15241221,47.4736955280379,48.2505006507875,47.3919265677485,47.6985601688339,22367246.8565854,0.0,1.0
2015-05-15,70.25,70.75,69.67,69.82,9787932,47.8689121694368,48.2096161706428,47.4736955280379,47.5759067283997,14364275.0970852,0.0,1.0
2015-05-18,69.99,70.42,69.92,70.3,5366859,47.6917460888097,47.9847515298469,47.6440475286409,47.9029825695574,7876131.45282043,0.0,1.0
2015-05-19,71.25,71.38,70.14,70.18,5544144,48.5503201718487,48.6389032121623,47.7939572891715,47.821213609268,8136305.97289135,0.0,1.0
2015-05-20,70.66,71.44,70.5,71.44,4524095,48.1482894504257,48.679787692307,48.0392641700398,48.679787692307,6639333.53290028,0.0,1.0
2015-05-21,70.98,71.1,70.43,70.62,3875290,48.3663400111975,48.448108971487,47.991565609871,48.1210331303292,5687180.05406896,0.0,1.0
2015-05-22,70.79,71.11,70.64,70.91,2585628,48.2368724907393,48.4549230515111,48.1346612903775,48.3186414510287,3794537.18014451,0.0,1.0
2015-05-26,70.75,70.88,70.11,70.71,4129762,48.2096161706428,48.2981992109563,47.7735150490992,48.1823598505463,6060630.32042813,0.0,1.0
2015-05-27,70.78,71.18,70.53,70.72,4002068,48.2300584107152,48.5026216116799,48.0597064101122,48.1891739305704,5873233.04955955,0.0,1.0
2015-05-28,71.44,71.495,70.5,70.5,3502286,48.679787692307,48.7172651324397,48.0392641700398,48.0392641700398,5139778.20572008,0.0,1.0
2015-05-29,71.01,71.48,70.88,71.24,5545320,48.3867822512699,48.7070440124035,48.2981992109563,48.5435060918246,8138031.81114953,0.0,1.0
2015-06-01,71.64,71.9,70.91,71.38,3874146,48.8160692927894,48.9932353734165,48.3186414510287,48.6389032121623,5685501.17739602,0.0,1.0
2015-06-02,71.27,71.7801,70.87,71.51,12518411,48.563948331897,48.9115345539273,48.2913851309322,48.7274862524758,18371388.2955437,0.0,1.0
2015-06-03,71.27,71.78,71.21,71.7,5233171,48.563948331897,48.9114664131271,48.5230638517523,48.8569537729341,7679937.69001342,0.0,1.0
2015-06-04,69.69,70.93,69.55,70.71,5638917,47.4873236880862,48.3322696110769,47.3919265677485,48.1823598505463,8275390.04537734,0.0,1.0
2015-06-05,69.07,69.79,69.03,69.69,4632007,47.0648507265908,47.5554644883274,47.0375944064943,47.4873236880862,6797699.73878285,0.0,1.0
2015-06-08,69.41,69.62,68.85,69.0,3389366,47.2965294474108,47.4396251279173,46.9149409660602,47.0171521664219,4974062.5117448,0.0,1.0
2015-06-09,69.21,69.96,69.18,69.52,4084721,47.1602478469284,47.6713038487374,47.1398056068561,47.3714843276761,5994530.42162951,0.0,1.0
2015-06-10,69.69,70.1099,69.19,69.2,2914564,47.4873236880862,47.7734469082989,47.1466196868802,47.1534337669043,4277267.05539648,0.0,1.0
2015-06-11,69.76,70.22,69.66,69.66,2529779,47.535022248255,47.8484699293645,47.4668814480138,47.4668814480138,3712576.00592537,0.0,1.0
2015-06-12,69.12,69.83,68.79,69.45,2743045,47.0989211267114,47.5827208084238,46.8740564859154,47.3237857675073,4025554.42596904,0.0,1.0
2015-06-15,69.05,69.17,68.3,68.86,3656209,47.0512225665425,47.132991526832,46.5401665647336,46.9217550460843,5365667.83345438,0.0,1.0
2015-06-16,69.35,69.4645,68.8,69.0,2732071,47.2556449672661,47.3336661835423,46.8808705659396,47.0171521664219,4009449.53732501,0.0,1.0
2015-06-17,69.49,69.8127,69.05,69.41,3413678,47.3510420876038,47.5709324499821,47.0512225665425,47.2965294474108,5009741.57614372,0.0,1.0
2015-06-18,70.15,70.55,69.34,69.49,3707083,47.8007713691957,48.0733345701604,47.248830887242,47.3510420876038,5440327.9487156,0.0,1.0
2015-06-19,69.84,70.17,69.66,69.97,5055413,47.589534888448,47.8143995292439,47.4668814480138,47.6781179287615,7419069.01901042,0.0,1.0
2015-06-22,69.99,70.2,69.63,69.94,3039724,47.6917460888097,47.8348417693162,47.4464392079414,47.6576756886891,4460945.55573253,0.0,1.0
2015-06-23,68.5,70.0797,68.49,69.68,6756702,46.676448165216,47.7528683866261,46.6696340851919,47.4805096080621,9915794.90713929,0.0,1.0
2015-06-24,66.2,68.33,66.14,68.2,9749533,45.1092097596686,46.560608804806,45.0683252795239,46.4720257644924,14307922.6623265,0.0,1.0
2015-06-25,66.15,66.76,66.1199,66.55,5376139,45.075139359548,45.4907982410193,45.0546289786754,45.3477025605128,7889750.31254493,0.0,1.0
2015-06-26,65.6,66.69,65.56,66.38,10102764,44.7003649582214,45.4430996808504,44.673108638125,45.2318632001027,14826306.6536352,0.0,1.0
2015-06-29,63.64,65.55,63.55,64.76,7685619,43.3648052734941,44.6662945581008,43.303478553277,44.1279822361954,11279026.6225169,0.0,1.0
2015-06-30,63.95,64.67,63.63,64.26,7219168,43.5760417542418,44.0666555159784,43.35799119347,43.7872782349895,10594486.6723711,0.0,1.0
2015-07-01,61.43,61.93,61.29,61.63,5796513,44.0393991958819,44.3978510858044,43.9390326667036,44.1827799518509,8085482.54725729,3.2,1.0
2015-07-02,59.99,61.205,59.81,61.09,12006300,43.007057752905,43.8780958454167,42.8780150725329,43.7956519107346,16747435.7613164,0.0,1.0
2015-07-06,60.0,60.2372,59.07,59.57,8139726,43.0142267907035,43.1842763672827,42.3475062754476,42.7059581653701,11354000.6746222,0.0,1.0
2015-07-07,59.1,60.04,58.915,59.82,8858961,42.3690133888429,43.0429029418973,42.2363861895716,42.8851841103313,12357252.4640819,0.0,1.0
2015-07-08,58.16,58.8,58.06,58.79,5544922,41.6951238357885,42.1539422548894,41.623433457804,42.1467732170909,7734541.44878189,0.0,1.0
2015-07-09,57.9,59.15,57.87,59.1,6661880,41.5087288530288,42.4048585778352,41.4872217396335,42.3690133888429,9292572.01216015,0.0,1.0
2015-07-10,58.25,58.66,57.91,58.38,4910096,41.7596451759746,42.0535757257111,41.5158978908273,41.8528426673545,6849030.70403842,0.0,1.0
2015-07-13,59.51,59.83,58.75,58.88,6047873,42.6629439385794,42.8923531481298,42.1180970658971,42.211294557277,8436101.42675926,0.0,1.0
2015-07-14,59.43,59.65,59.02,59.41,3476537,42.6055916361918,42.7633104677577,42.3116610864553,42.5912535605949,4849377.41680114,0.0,1.0
2015-07-15,59.0,59.79,58.81,59.76,4419800,42.2973230108584,42.863676996936,42.1611112926878,42.8421698835406,6165123.02523393,0.0,1.0
2015-07-16,59.77,60.0,58.92,59.16,6469856,42.8493389213391,43.0142267907035,42.2399707084708,42.4120276156336,9024720.1673261,0.0,1.0
2015-07-17,59.67,59.74,59.23,59.61,4479235,42.7776485433546,42.8278318079437,42.4622108802228,42.7346343165639,6248028.15374761,0.0,1.0
2015-07-20,59.57,59.85,59.07,59.83,4215742,42.7059581653701,42.9066912237267,42.3475062754476,42.8923531481298,5880485.1062595,0.0,1.0
2015-07-21,59.28,60.15,59.06,59.44,4372838,42.498056069215,43.1217623576802,42.3403372376491,42.6127606739902,6099616.32639891,0.0,1.0
2015-07-22,58.9,59.55,58.73,59.55,3780023,42.2256326328739,42.6916200897732,42.1037589903002,42.6916200897732,5272706.19331504,0.0,1.0
2015-07-23,58.48,59.1,58.265,59.02,3232826,41.924533045339,42.3690133888429,41.7703987326723,42.3116610864553,4509428.03049344,0.0,1.0
2015-07-24,56.94,58.64,56.59,58.4,5352510,40.8205012243776,42.0392376501142,40.5695849014318,41.8671807429514,7466148.38766343,0.0,1.0
2015-07-27,56.73,57.06,56.26,56.83,6172183,40.6699514306101,40.906529677959,40.3330066540829,40.7416418085946,8609499.87086688,0.0,1.0
2015-07-28,55.9,57.25,52.79,53.38,13935648,40.0749212933387,41.0427413961295,37.8453505380206,38.2683237681292,19438658.8434669,0.0,1.0
2015-07-29,55.46,56.44,55.25,56.03,6330971,39.7594836302069,40.462049334455,39.6089338364394,40.1681187847186,8830991.24037021,0.0,1.0
2015-07-30,55.59,55.75,55.16,55.37,3596013,39.8526811215868,39.967385726362,39.5444124962534,39.6949622900208,5016032.97555105,0.0,1.0
2015-07-31,55.76,56.11,55.48,55.95,4804083,39.9745547641604,40.2254710871062,39.7738217058038,40.110766482331,6701154.51342479,0.0,1.0
2015-08-03,55.29,56.0,54.88,55.88,4822891,39.6376099876332,40.1466116713232,39.3436794378968,40.0605832177418,6727389.55434488,0.0,1.0
2015-08-04,54.64,55.48,54.47,55.23,4851775,39.1716225307339,39.7738217058038,39.0497488881603,39.5945957608425,6767679.4800114,0.0,1.0
2015-08-05,54.57,55.62,54.29,55.47,4778236,39.1214392661448,39.8741882349821,38.9207062077882,39.7666526680053,6665100.8605823,0.0,1.0
2015-08-06,54.47,54.68,54.17,54.5,5452358,39.0497488881603,39.2002986819277,38.8346777542068,39.0712560015556,7605425.09788189,0.0,1.0
2015-08-07,53.43,54.57,53.21,54.43,4902406,38.3041689571214,39.1214392661448,38.1464501255555,39.0210727369665,6838304.02046359,0.0,1.0
2015-08-10,54.39,54.46,53.5,53.82,5621190,38.9923965857727,39.0425798503618,38.3543522217106,38.583761431261,7840926.71573707,0.0,1.0
2015-08-11,53.39,54.4,53.3501,53.95,5373545,38.2754928059276,38.9995656235711,38.2468883451118,38.6769589226409,7495489.8426695,0.0,1.0
2015-08-12,53.28,53.28,52.36,52.75,6062840,38.4690568264858,38.4690568264858,37.8048013407432,38.0863879053515,8397089.55322233,0.38,1.0
2015-08-13,53.03,53.39,52.83,53.14,4279658,38.2885526184036,38.548478678042,38.1441492519378,38.3679744699597,5927365.96762645,0.0,1.0
2015-08-14,53.86,54.2,53.13,53.75,5602492,38.8878265892366,39.1333123122284,38.3607543016365,38.8084047376804,7759503.30954002,0.0,1.0
2015-08-17,54.27,54.51,53.34,53.55,5133890,39.1838534904914,39.3571375302504,38.5123778364255,38.6640013712146,7110485.19941028,0.0,1.0
2015-08-18,53.9,54.41,53.75,53.99,4311025,38.9167072625297,39.2849358470175,38.8084047376804,38.9816887774393,5970809.55314346,0.0,1.0
2015-08-19,53.15,53.8999,52.9,53.51,4551317,38.375194638283,38.9166350608465,38.1946904302008,38.6351206979215,6303616.19869619,0.0,1.0
2015-08-20,52.41,52.86,52.39,52.76,6139559,37.8409021823596,38.1658097569076,37.826461845713,38.0936080736747,8503346.07878357,0.0,1.0
2015-08-21,52.0,52.52,51.72,52.3,8019544,37.5448752811048,37.9203240339158,37.3427105680527,37.7614803308034,11107142.715956,0.0,1.0
2015-08-24,49.98,51.19,48.01,49.37,13954954,36.0864012798003,36.9600416469183,34.6640281201123,35.6459710120796,19327740.5389385,0.0,1.0
2015-08-25,49.06,51.03,49.01,50.95,10878794,35.4221457940577,36.8445189537457,35.3860449524412,36.7867576071594,15067230.4479514,0.0,1.0
2015-08-26,50.66,50.69,49.29,50.05,9823203,36.577372725784,36.5990332307538,35.5882096654933,36.1369424580633,13605227.1362072,0.0,1.0
2015-08-27,52.02,52.12,50.85,51.46,6698297,37.5593156177513,37.6315173009842,36.7145559239265,37.1549861916471,9277203.38374104,0.0,1.0
2015-08-28,51.84,52.24,51.45,51.67,6019878,37.4293525879321,37.7181593208637,37.1477660233238,37.3066097264362,8337586.78531397,0.0,1.0
2015-08-31,51.5,51.8,50.66,51.01,4750898,37.1838668649403,37.400471914639,36.577372725784,36.8300786170991,6580037.73218901,0.0,1.0
2015-09-01,50.02,50.77,49.78,50.4,6559469,36.1152819530935,36.6567945773402,35.9419979133345,36.3896483493785,9084925.31793444,0.0,1.0
2015-09-02,50.65,50.93,50.058,50.77,4871344,36.5701525574607,36.7723172705128,36.142718592722,36.6567945773402,6746856.55774394,0.0,1.0
2015-09-03,50.56,51.58,50.5099,50.99,7637714,36.5051710425511,37.2416282115266,36.4689979992514,36.8156382804525,10578304.6294971,0.0,1.0
2015-09-04,48.6,49.94,48.59,49.74,8773203,35.0900180511864,36.0575206065071,35.0827978828631,35.9131172400414,12150967.411246,0.0,1.0
2015-09-08,49.61,49.74,49.25,49.46,6302577,35.8192550518386,35.9131172400414,35.5593289922002,35.7109525269893,8729127.51863472,0.0,1.0
2015-09-09,48.84,50.35,48.765,50.18,7157962,35.2633020909453,36.353547507762,35.2091508285206,36.2308046462661,9913843.66609748,0.0,1.0
2015-09-10,48.62,49.01,48.28,48.56,7203736,35.1044583878329,35.3860449524412,34.8589726648411,35.0611373778932,9977241.08005022,0.0,1.0
2015-09-11,48.44,48.55,48.085,48.43,6499111,34.9744953580137,35.0539172095699,34.718179382537,34.9672751896904,9001328.92890665,0.0,1.0
2015-09-14,47.98,48.59,47.9,48.59,6220207,34.6423676151424,35.0827978828631,34.5846062685561,35.0827978828631,8615044.30573468,0.0,1.0
2015-09-15,48.3,48.48,47.878,48.03,4336151,34.8734130014877,35.0033760313069,34.5687218982449,34.6784684567589,6005609.29585715,0.0,1.0
2015-09-16,48.41,48.57,48.19,48.29,4792793,34.9528348530439,35.0683575462165,34.7939911499315,34.8661928331644,6638062.69521496,0.0,1.0
2015-09-17,48.08,48.96,47.97,48.37,5938480,34.7145692983753,35.3499441108248,34.6351474468191,34.9239541797507,8224849.80141646,0.0,1.0
2015-09-18,47.53,48.06,47.37,47.58,9777063,34.3174600405944,34.7001289617287,34.2019373474218,34.3535608822109,13541322.8088646,0.0,1.0
2015-09-21,48.24,48.315,47.53,47.61,5398487,34.830091991548,34.8842432539726,34.3174600405944,34.3752213871807,7476954.49507269,0.0,1.0
2015-09-22,48.57,48.775,47.76,48.26,8790230,35.0683575462165,35.2163709968439,34.4835239120301,34.8445323281945,12174549.9639478,0.0,1.0
2015-09-23,47.91,48.77,47.86,48.45,5328771,34.5918264368794,35.2127609126823,34.555725595263,34.981715526337,7380397.18937232,0.0,1.0
2015-09-24,48.03,48.26,47.44,47.57,7139102,34.6784684567589,34.8445323281945,34.2524785256848,34.3463407138876,9887722.39141864,0.0,1.0
2015-09-25,48.55,48.85,48.14,48.33,6006675,35.0539172095699,35.2705222592686,34.7578903083151,34.8950735064575,8319300.50802953,0.0,1.0
2015-09-28,47.32,48.51,47.21,48.11,6666738,34.1658365058053,35.0250365362768,34.0864146542491,34.7362298033452,9233493.87644575,0.0,1.0
2015-09-29,47.5,47.9002,47.11,47.16,4708161,34.2957995356245,34.5847506719226,34.0142129710162,34.0503138126327,6520846.59136458,0.0,1.0
2015-09-30,48.2,48.64,47.86,48.12,5375776,34.8012113182548,35.1188987244795,34.555725595263,34.7434499716685,7445499.54972642,0.0,1.0
2015-10-01,48.35,48.5,47.78,48.44,4666815,34.9095138431041,35.0178163679535,34.4979642486766,34.9744953580137,6463581.9984234,0.0,1.0
2015-10-02,49.26,49.27,47.43,47.73,4582798,35.5665491605235,35.5737693288468,34.2452583573615,34.4618634070602,6347217.67526904,0.0,1.0
2015-10-05,51.28,51.42,49.53,49.66,8411615,37.0250231618279,37.126105518354,35.7614937052523,35.855355893455,11650164.6822658,0.0,1.0
2015-10-06,55.209999,57.959999,54.779999,54.970001,40356600,39.8625485908638,41.8480948797684,39.5520813529624,39.6892659951385,55894264.7774925,0.0,1.0
2015-10-07,55.38,55.73,54.539,55.33,10455311,39.9852921743766,40.2379980656917,39.3780760183879,39.9491913327601,14480702.5707079,0.0,1.0
2015-10-08,56.13,56.71,55.26,55.34,7100588,40.5268047986233,40.9455745613741,39.8986501544971,39.9564115010834,9834380.14470707,0.0,1.0
2015-10-09,56.18,56.42,55.7235,56.41,5380202,40.5629056402397,40.7361896799987,40.2333049562816,40.7289695116754,7451629.60071945,0.0,1.0
2015-10-12,55.66,56.14,55.46,55.96,4535984,40.1874568874287,40.5340249669466,40.0430535209629,40.4040619371274,6282379.85168396,0.0,1.0
2015-10-13,55.76,55.97,55.13,55.15,4506809,40.2596585706616,40.4112821054506,39.8047879662943,39.8192283029409,6241972.20646897,0.0,1.0
2015-10-14,56.4,56.77,55.54,55.9,5584152,40.7217493433521,40.9888955713138,40.1008148675492,40.3607409271876,7734102.23967737,0.0,1.0
2015-10-15,56.7,56.79,56.075,56.79,5464790,40.9383543930508,41.0033359079604,40.4870938728452,41.0033359079604,7568784.76416231,0.0,1.0
2015-10-16,57.27,57.27,56.66,56.9,5855595,41.3499039874783,41.3499039874783,40.9094737197576,41.0827577595165,8110053.30874654,0.0,1.0
2015-10-19,57.05,57.3,56.8,56.98,5556415,41.1910602843659,41.3715644924481,41.0105560762837,41.1405191061029,7695686.23778095,0.0,1.0
2015-10-20,57.19,57.63,56.77,56.77,3471794,41.2921426408919,41.6098300471167,40.9888955713138,40.9888955713138,4808466.84529692,0.0,1.0
2015-10-21,57.28,57.67,57.02,57.43,4084985,41.3571241558016,41.6387107204098,41.169399779396,41.4654266806509,5657742.05959086,0.0,1.0
2015-10-22,59.19,59.27,57.94,57.95,7040469,42.7361763055498,42.7939376521361,41.8336552651386,41.8408754334619,9751114.77289285,0.0,1.0
2015-10-23,60.27,60.395,59.2,59.56,7663569,43.5159544844651,43.6062065885062,42.7433964738731,43.0033225335115,10614114.0439626,0.0,1.0
2015-10-26,60.37,60.51,60.05,60.45,5877472,43.588156167698,43.689238524224,43.3571107813527,43.6459175142843,8140353.15636842,0.0,1.0
2015-10-27,62.05,62.29,59.13,59.45,9192091,44.8011444460106,44.9744284857695,42.6928552956101,42.9239006819553,12731131.1709313,0.0,1.0
2015-10-28,63.37,63.41,61.43,61.76,8791613,45.7542066646848,45.7830873379779,44.3534940099666,44.5917595646352,12176465.431757,0.0,1.0
2015-10-29,63.34,63.81,62.82,63.18,3848801,45.7325461597149,46.0718940709095,45.3570974069039,45.6170234665423,5330625.0320859,0.0,1.0
2015-10-30,63.4,64.17,63.34,63.48,5225021,45.7758671696546,46.3318201305479,45.7325461597149,45.833628516241,7236702.47845355,0.0,1.0
2015-11-02,63.94,64.2485,63.22,63.51,3840606,46.1657562591123,46.3884984518858,45.6459041398354,45.8552890212108,5319274.88118489,0.0,1.0
2015-11-03,64.01,64.86,63.95,64.0,6658847,46.2162974373753,46.8300117448549,46.1729764274356,46.209077269052,9222564.76836035,0.0,1.0
2015-11-04,64.27,64.63,63.9801,64.24,3656181,46.4040218137808,46.6639478734192,46.1947091340887,46.3823613088109,5063844.54806493,0.0,1.0
2015-11-05,64.81,65.03,63.86,64.24,6543929,46.7939109032384,46.9527546063508,46.107994912526,46.3823613088109,9063402.27400504,0.0,1.0
2015-11-06,66.11,66.2,64.28,64.28,6612703,47.7325327852661,47.7975143001757,46.4112419821041,46.4112419821041,9158654.90098071,0.0,1.0
2015-11-09,66.77,66.79,65.74,65.82,6397314,48.2090638946032,48.2235042312497,47.4653865573044,47.5231479038907,8860339.14107628,0.0,1.0
2015-11-10,66.34,66.5,65.43,66.23,6280026,48.1729630529867,48.2891474679472,47.512164192899,48.0930862677014,8648355.80866704,0.38,1.0
2015-11-11,67.0,67.05,66.18,66.4,4010570,48.6522237646987,48.6885313943738,48.0567786380262,48.2165322085969,5523040.24785339,0.0,1.0
2015-11-12,66.11,66.84,65.98,66.44,5246788,48.005947956481,48.5360393497382,47.9115481193256,48.245578312337,7225462.04054641,0.0,1.0
2015-11-13,67.05,67.34,65.96,66.11,5847385,48.6885313943738,48.8991156464897,47.8970250674556,48.005947956481,8052556.79359648,0.0,1.0
2015-11-16,67.24,67.5302,66.53,66.84,5022857,48.8265003871394,49.0372298697739,48.3109320457523,48.5360393497382,6917081.95349093,0.0,1.0
2015-11-17,67.07,67.54,66.63,67.25,6939245,48.7030544462439,49.0443461651903,48.3835473051026,48.8337619130744,9556180.15013212,0.0,1.0
2015-11-18,67.1,67.56,66.99,67.0,7618950,48.724839024049,49.0588692170603,48.6449622387636,48.6522237646987,10492216.1928062,0.0,1.0
2015-11-19,66.99,67.5,66.37,67.22,8527844,48.6449622387636,49.0153000614501,48.1947476307918,48.8119773352693,11743873.2248571,0.0,1.0
2015-11-20,66.7,67.4,66.4,67.06,4777915,48.4343779866478,48.9426848020999,48.2165322085969,48.6957929203088,6579767.1766912,0.0,1.0
2015-11-23,66.52,67.0,66.47,66.55,4108364,48.3036705198172,48.6522237646987,48.2673628901421,48.3254550976223,5657714.42085089,0.0,1.0
2015-11-24,67.42,67.745,66.01,66.16,4212393,48.9572078539699,49.1932074468584,47.9333326971307,48.0422555861562,5800974.94340602,0.0,1.0
2015-11-25,67.26,67.69,66.91,67.48,2810472,48.8410234390094,49.1532690542157,48.5868700312834,49.0007770095801,3870360.06639082,0.0,1.0
2015-11-27,67.09,67.4,66.854,67.26,1030677,48.7175774981139,48.9426848020999,48.5462054860472,48.8410234390094,1419366.96118926,0.0,1.0
2015-11-30,67.34,68.0,67.02,67.15,5259208,48.8991156464897,49.3783763582016,48.6667468165687,48.7611466537241,7242565.88361069,0.0,1.0
2015-12-01,67.28,67.69,66.635,67.39,4486831,48.8555464908795,49.1532690542157,48.3871780680701,48.9354232761648,6178909.28180191,0.0,1.0
2015-12-02,67.27,67.5632,66.815,67.03,4202640,48.8482849649445,49.0611929053595,48.5178855349006,48.6740083425038,5787543.88210119,0.0,1.0
2015-12-03,66.23,67.56,66.09,67.07,6654461,48.0930862677014,49.0588692170603,47.991424904611,48.7030544462439,9163998.11766675,0.0,1.0
2015-12-04,67.75,68.07,66.49,66.63,6274489,49.1968382098259,49.4292070397468,48.2818859420121,48.3835473051026,8640730.68958113,0.0,1.0
2015-12-07,67.1,67.58,66.18,67.25,5387518,48.724839024049,49.0733922689304,48.0567786380262,48.8337619130744,7419264.2816444,0.0,1.0
2015-12-08,66.6,67.38,66.2,66.64,3652609,48.3617627272975,48.9281617502298,48.0713016898963,48.3908088310376,5030084.6305317,0.0,1.0
2015-12-09,74.489998,75.720001,71.550003,71.910004,25215500,54.0911052377307,54.9842751061971,51.9562202435949,52.2176359034086,34724795.0714605,0.0,1.0
2015-12-10,74.55,74.57,71.76,72.97,14799078,54.1346758456461,54.1491988975161,52.1087101097728,52.9873547479114,20380121.3855192,0.0,1.0
2015-12-11,70.44,71.56,69.36,69.84,19324828,51.1501886863489,51.9634795910722,50.3659438853657,50.7144971302471,26612626.8402856,0.0,1.0
2015-12-14,67.92,69.75,66.66,69.46,11733706,49.3202841507214,50.6491433968318,48.4053318829077,50.438559144716,16158733.1712148,0.0,1.0
2015-12-15,66.5,68.95,66.4,68.63,8696248,48.2891474679472,50.0682213220295,48.2165322085969,49.8358524921085,11975785.9130534,0.0,1.0
2015-12-16,66.23,67.0,64.24,66.55,7269031,48.0930862677014,48.6522237646987,46.6480426066305,48.3254550976223,10010335.3827246,0.0,1.0
2015-12-17,65.23,67.0,65.22,66.49,4874369,47.3669336741984,48.6522237646987,47.3596721482634,48.2818859420121,6712596.00752235,0.0,1.0
2015-12-18,63.4,65.56,63.32,65.48,14209623,46.038074428088,47.6065640300544,45.9799822206078,47.5484718225742,19568370.5148703,0.0,1.0
2015-12-21,63.82,64.24,62.8,63.8,4747673,46.3430585173592,46.6480426066305,45.6023828719862,46.3285354654892,6538120.28281438,0.0,1.0
2015-12-22,64.63,65.26,63.47,64.03,4276745,46.9312421180966,47.3887182520035,46.0889051096332,46.4955505619949,5889595.43526376,0.0,1.0
2015-12-23,66.03,66.25,64.68,65.0,3918456,47.9478557490008,48.1076093195714,46.9675497477718,47.1999185776927,5396188.12224761,0.0,1.0
2015-12-24,66.4,66.75,65.25,65.96,1636026,48.2165322085969,48.4706856163229,47.3814567260685,47.8970250674556,2253005.79332479,0.0,1.0
2015-12-28,66.47,66.47,65.62,66.33,1879277,48.2673628901421,48.2673628901421,47.6501331856646,48.1657015270517,2587991.85848026,0.0,1.0
2015-12-29,67.57,67.88,66.535,66.68,2471893,49.0661307429953,49.2912380469813,48.3145628087198,48.4198549347777,3404095.80867235,0.0,1.0
2015-12-30,67.33,67.725,67.0275,67.5,2162755,48.8918541205546,49.1786843949883,48.67219296102,49.0153000614501,2978375.37089396,0.0,1.0
2015-12-31,66.6,67.635,66.58,67.2,2777891,48.3617627272975,49.1133306615731,48.3472396754274,48.7974542833993,3825492.08644898,0.0,1.0
2016-01-04,63.07,65.31,62.53,65.31,5570533,45.798444072232,47.4250258816787,45.4063216717404,47.4250258816787,7671298.08505911,0.0,1.0
2016-01-05,64.28,64.29,62.31,62.73,7794542,46.6770887103706,46.6843502363056,45.2465681011698,45.551552190441,10734027.6268919,0.0,1.0
2016-01-06,63.38,63.55,62.9,63.31,6876659,46.0235513762179,46.1469973171134,45.6749981313365,45.9727206946727,9469991.65399514,0.0,1.0
2016-01-07,61.5,62.81,60.72,62.46,7790137,44.6583845004324,45.6096443979212,44.0919854775,45.3554909901952,10727961.4088002,0.0,1.0
2016-01-08,61.17,62.76,60.99,62.5,5970035,44.4187541445764,45.5733367682461,44.2880466777458,45.3845370939353,8221460.68665886,0.0,1.0
2016-01-11,59.18,61.48,58.63,61.01,6389359,42.9737104835055,44.6438614485623,42.5743265570788,44.3025697296159,8798920.58111049,0.0,1.0
2016-01-12,58.6,59.87,57.85,59.55,4840282,42.5525419792738,43.4747557730225,42.0079275341465,43.2423869431016,6665654.08332489,0.0,1.0
2016-01-13,56.79,59.03,56.7,58.94,5658321,41.2382057850334,42.86478759448,41.1728520516181,42.7994338610648,7792192.78513379,0.0,1.0
2016-01-14,57.4,57.88,56.0,56.89,4107520,41.6811588670702,42.0297121119516,40.664545236166,41.3108210443837,5656552.13071029,0.0,1.0
2016-01-15,54.09,56.385,53.931,55.71,7918778,39.2775937825754,40.9441139846647,39.1621355202084,40.4539609840502,10905115.6338914,0.0,1.0
2016-01-19,53.22,54.87,52.55,54.81,7558647,38.6458410262278,39.8439928055077,38.1593187885808,39.8004236498975,10409171.6639571,0.0,1.0
2016-01-20,52.79,53.18,50.88,52.8,6660336,38.3335954110215,38.6167949224877,36.9466439574309,38.3408569369566,9172088.70365731,0.0,1.0
2016-01-21,53.56,53.78,51.652,52.44,5516164,38.8927329080188,39.0524864785895,37.5072337596152,38.0794420032955,7596425.39234073,0.0,1.0
2016-01-22,54.74,55.25,53.715,54.6,4411076,39.7495929683523,40.1199307910388,39.0052865600118,39.6479316052619,6074585.4789569,0.0,1.0
2016-01-25,52.99,54.92,52.86,54.33,3780590,38.4788259297221,39.8803004351828,38.3844260925667,39.4518704050161,5206329.95574995,0.0,1.0
2016-01-26,53.46,54.1,52.15,52.98,4981842,38.8201176486685,39.2848553085104,37.8688577511796,38.4715644037871,6860599.33486922,0.0,1.0
2016-01-27,51.46,54.02,51.37,53.61,5112235,37.3678124616626,39.2267631010302,37.3024587282473,38.929040537694,7040166.2759869,0.0,1.0
2016-01-28,52.01,52.49,50.95,52.05,4214762,37.7671963880892,38.1157496329706,36.9974746389761,37.7962424918293,5804237.34310162,0.0,1.0
2016-01-29,52.76,52.89,50.71,52.16,6320913,38.3118108332164,38.4062106703718,36.8231980165354,37.8761192771147,8704662.15579825,0.0,1.0
2016-02-01,53.3,53.46,51.64,52.24,4435182,38.703933233708,38.8201176486685,37.4985199284931,37.9342114845949,6107782.35825704,0.0,1.0
2016-02-02,56.18,56.31,53.48,54.79,8771369,40.7952527029966,40.889652540152,38.8346407005386,39.7859005980275,12079236.6211719,0.0,1.0
2016-02-03,58.76,58.9,57.02,57.09,7898348,42.6687263942342,42.7703877573246,41.4052208815391,41.4560515630843,10876981.0514596,0.0,1.0
2016-02-04,59.1,59.68,58.46,58.72,5947977,42.9156182760252,43.336786780257,42.4508806161833,42.6396802904941,8191084.15120701,0.0,1.0
2016-02-05,58.89,59.61,58.54,59.29,5314314,42.7631262313896,43.2859560987118,42.5089728236636,43.0535872687908,7318453.51452057,0.0,1.0
2016-02-08,58.15,59.28,56.84,58.6,6803639,42.2257733121974,43.0463257428558,41.2745134147085,42.5525419792738,9369434.27713892,0.0,1.0
2016-02-09,59.08,59.69,57.57,57.82,6834216,42.9010952241552,43.344048306192,41.8046048079657,41.9861429563414,9411542.50655732,0.0,1.0
2016-02-10,57.91,59.41,57.5901,58.48,2958879,42.3274346752878,43.4238109835754,42.093614154607,42.7440576724371,4048170.747991,0.38,1.0
2016-02-11,56.62,57.37,55.94,56.72,5375128,41.3845510501605,41.9327392043043,40.8875271237369,41.4576428040464,7353945.84783878,0.0,1.0
2016-02-12,58.4,58.48,56.45,56.77,5399520,42.6855842693284,42.7440576724371,41.2602950685546,41.4941886809893,7387317.60142688,0.0,1.0
2016-02-16,58.86,59.0,57.99,58.95,3559815,43.0218063372033,43.1241347926435,42.3859080783965,43.0875889157005,4870337.36467749,0.0,1.0
2016-02-17,60.6,60.745,59.18,59.2,3669737,44.2936028548168,44.3995858979513,43.255699949638,43.2703183004151,5020726.42247968,0.0,1.0
2016-02-18,59.97,60.7,59.7341,60.62,3224161,43.8331248053361,44.3666946087027,43.6607013579194,44.308221205594,4411114.56298598,0.0,1.0
2016-02-19,59.97,60.195,59.4,59.94,4358427,43.8331248053361,43.9975812515792,43.4165018081868,43.8111972791703,5962953.09428136,0.0,1.0
2016-02-22,60.23,61.4101,59.91,60.6,3694885,44.0231633654392,44.885719153046,43.7892697530046,44.2936028548168,5055132.49247121,0.0,1.0
2016-02-23,58.83,59.87,58.46,59.81,3555531,42.9998788110375,43.7600330514502,42.7294393216599,43.7161779991187,4864476.23839136,0.0,1.0
2016-02-24,59.02,59.1,57.76,58.23,4413853,43.1387531434206,43.1972265465293,42.2177970444591,42.5613282877225,6038783.80985918,0.0,1.0
2016-02-25,60.42,60.44,58.78,59.35,4599569,44.1620376978223,44.1766560485995,42.9633329340946,43.3799559312439,6292869.92782274,0.0,1.0
2016-02-26,61.51,61.83,60.69,60.86,4193172,44.9587378151779,45.1926314276126,44.3593854333141,44.48364141492,5736860.55823672,0.0,1.0
2016-02-29,60.87,62.44,60.81,61.41,4045864,44.4909505903086,45.6384911263162,44.4470955379771,44.8856460612921,5535322.09162654,0.0,1.0
2016-03-01,62.94,63.03,61.43,61.78,3277641,46.0039498957454,46.0697324742427,44.9002644120693,45.1560855506697,4484282.87152532,0.0,1.0
2016-03-02,62.15,62.61,61.16,61.81,7647169,45.4265250400473,45.7627471079221,44.7029166765775,45.1780130768355,10462423.7255878,0.0,1.0
2016-03-03,61.91,62.5,61.5,61.81,5891547,45.2511048307213,45.6823461786477,44.9514286397894,45.1780130768355,8060481.08956605,0.0,1.0
2016-03-04,63.18,63.19,61.46,61.58,8668328,46.1793701050714,46.18667928046,44.922191938235,45.009902042898,11859515.6623814,0.0,1.0
2016-03-07,64.71,65.17,63.755,64.4,11407536,47.2976739395247,47.6338960073996,46.599647689915,47.0710895024786,15607144.9835746,0.0,1.0
2016-03-08,63.53,64.36,62.69,64.08,5505607,46.4351912436718,47.0418528009243,45.8212205110308,46.8371958900439,7532459.82932539,0.0,1.0
2016-03-09,63.45,64.1375,63.29,63.96,2606025,46.3767178405632,46.8792236485283,46.2597710343458,46.7494857853809,3565415.87997793,0.0,1.0
2016-03-10,62.16,64.15,61.76,63.46,3211596,45.4338342154359,46.888360117764,45.1414671998925,46.3840270159518,4393923.84128073,0.0,1.0
2016-03-11,63.83,63.985,62.78,62.78,2349198,46.6544665053294,46.7677587238524,45.8870030895281,45.8870030895281,3214039.71735206,0.0,1.0
2016-03-14,63.3,63.84,63.12,63.75,2969849,46.2670802097344,46.6617756807179,46.1355150527399,46.5959931022207,4063179.28098794,0.0,1.0
2016-03-15,62.83,63.0,62.45,62.94,3083590,45.923548966471,46.0478049480769,45.6458003017048,46.0039498957454,4218793.27839954,0.0,1.0
2016-03-16,63.16,63.49,62.16,62.26,2936003,46.1647517542942,46.4059545421175,45.4338342154359,45.5069259693217,4016873.09978334,0.0,1.0
2016-03-17,64.59,64.63,62.87,62.97,4570815,47.2099638348617,47.239200536416,45.9527856680253,46.0258774219112,6253530.33276402,0.0,1.0
2016-03-18,64.86,65.7,64.47,64.99,7037328,47.4073115703535,48.0212823029945,47.1222537301987,47.5023308504051,9628073.79200635,0.0,1.0
2016-03-21,64.57,64.78,63.73,64.54,3623883,47.1953454840845,47.3488381672448,46.5813747514435,47.1734179579188,4957991.57543849,0.0,1.0
2016-03-22,63.93,64.39,63.738,64.01,2826836,46.7275582592152,47.06378032709,46.5872220917544,46.7860316623239,3867516.99024119,0.0,1.0
2016-03-23,63.75,64.54,63.73,63.95,2921013,46.5959931022207,47.1734179579188,46.5813747514435,46.7421766099924,3996364.63035542,0.0,1.0
2016-03-24,63.95,63.98,63.13,63.46,3204990,46.7421766099924,46.7641041361581,46.1428242281285,46.3840270159518,4384885.88604118,0.0,1.0
2016-03-28,64.19,64.62,64.03,64.22,1666057,46.9175968193184,47.2318913610275,46.800650013101,46.9395243454841,2279404.87322585,0.0,1.0
2016-03-29,63.64,63.94,63.05,63.79,2823135,46.5155921729463,46.7348674346038,46.0843508250198,46.625229803775,3862453.49155189,0.0,1.0
2016-03-30,64.17,64.58,63.87,64.03,2285585,46.9029784685412,47.2026546594731,46.6837032068837,46.800650013101,3127008.01183387,0.0,1.0
2016-03-31,63.32,64.51,63.18,64.35,3483518,46.2816985605116,47.151490431753,46.1793701050714,47.0345436255357,4765952.12839055,0.0,1.0
2016-04-01,63.91,64.05,62.27,62.97,3593401,46.712939908438,46.8152683638782,45.5142351447103,46.0258774219112,4916287.82860049,0.0,1.0
2016-04-04,63.8,64.11,63.38,63.64,1819419,46.6325389791636,46.8591234162097,46.3255536128431,46.5155921729463,2489226.07992386,0.0,1.0
2016-04-05,63.17,64.08,63.13,63.24,2679155,46.1720609296828,46.8371958900439,46.1428242281285,46.2232251574029,3665468.20614625,0.0,1.0
2016-04-06,63.5,63.64,62.36,63.01,3297155,46.4132637175061,46.5155921729463,45.5800177232076,46.0551141234655,4510980.82165315,0.0,1.0
2016-04-07,62.81,63.05,62.31,62.86,2500603,45.9089306156938,46.0843508250198,45.5434718462646,45.9454764926367,3421183.4674343,0.0,1.0
2016-04-08,63.2,63.84,62.94,63.4,1588913,46.1939884558486,46.6617756807179,46.0039498957454,46.3401719636203,2173860.81948691,0.0,1.0
2016-04-11,63.22,63.87,63.08,63.34,1704209,46.2086068066257,46.6837032068837,46.1062783511856,46.2963169112888,2331602.27987119,0.0,1.0
2016-04-12,64.31,64.43,63.04,63.38,2289565,47.0053069239814,47.0930170286444,46.0770416496312,46.3255536128431,3132453.22252921,0.0,1.0
2016-04-13,64.8,65.17,64.36,64.7,2169997,47.363456518022,47.6338960073996,47.0418528009243,47.2903647641361,2968867.05357948,0.0,1.0
2016-04-14,65.18,65.58,64.72,65.05,1933053,47.6412051827881,47.9335721983315,47.3049831149133,47.5461859027366,2644693.68599265,0.0,1.0
2016-04-15,65.27,65.52,64.59,65.21,2751928,47.7069877612854,47.889717146,47.2099638348617,47.6631327089539,3765032.10512406,0.0,1.0
2016-04-18,64.7,65.05,64.51,64.87,3923417,47.2903647641361,47.5461859027366,47.151490431753,47.4146207457421,5367797.03785474,0.0,1.0
2016-04-19,65.68,66.02,64.57,64.83,3158169,48.0066639522173,48.2551759154292,47.1953454840845,47.3853840441877,4320828.04434111,0.0,1.0
2016-04-20,64.73,66.15,64.67,66.15,2726108,47.3122922903019,48.3501951954808,47.2684372379704,48.3501951954808,3729706.64277391,0.0,1.0
2016-04-21,65.09,65.45,64.45,64.84,2040481,47.5754226042909,47.8385529182799,47.1076353794215,47.3926932195763,2791670.59417821,0.0,1.0
2016-04-22,65.97,66.18,65.36,65.55,2641930,48.2186300384862,48.3721227216465,47.7727703397826,47.9116446721657,3614539.06842418,0.0,1.0
2016-04-25,65.97,65.98,64.68,65.72,2572568,48.2186300384862,48.2259392138748,47.275746413359,48.0359006537717,3519641.90655235,0.0,1.0
2016-04-26,67.55,67.82,66.65,66.78,4712246,49.3734797498825,49.5708274853742,48.7156539649099,48.8106732449615,6447028.22066653,0.0,1.0
2016-04-27,67.47,67.79,66.86,67.44,2492952,49.3150063467738,49.5488999592085,48.8691466480702,49.293078820608,3410715.80235138,0.0,1.0
2016-04-28,66.41,67.22,65.82,66.9,4036402,48.5402337555839,49.1322769620592,48.1089924076575,48.8983833496245,5522376.71886291,0.0,1.0
2016-04-29,65.91,66.86,65.19,66.4,2716021,48.1747749861547,48.8691466480702,47.6485143581767,48.5329245801953,3715906.18039104,0.0,1.0
2016-05-02,66.07,66.36,65.565,66.34,1580332,48.2917217923721,48.503687878641,47.9226084352486,48.4890695278638,2162120.78105056,0.0,1.0
2016-05-03,64.83,65.22,64.56,65.12,2726583,47.3853840441877,47.6704418843425,47.188036308696,47.5973501304566,3730356.51088454,0.0,1.0
2016-05-04,64.26,64.6,63.73,63.89,1721023,46.9687610470384,47.2172730102503,46.5813747514435,46.6983215576609,2354606.2428439,0.0,1.0
2016-05-05,63.67,65.1,63.55,64.62,2331250,46.537519699112,47.5827317796795,46.449809594449,47.2318913610275,3189484.2797742,0.0,1.0
2016-05-06,64.26,64.28,63.5,63.58,1830969,46.9687610470384,46.9833793978156,46.4132637175061,46.4717371206148,2505028.13608746,0.0,1.0
2016-05-09,64.09,64.35,63.67,64.03,3221314,46.8445050654325,47.0345436255357,46.537519699112,46.800650013101,4407219.45875241,0.0,1.0
2016-05-10,64.99,65.04,64.19,64.45,2097786,47.5023308504051,47.538876727348,46.9175968193184,47.1076353794215,2870072.0511873,0.0,1.0
2016-05-11,64.31,65.03,64.25,64.85,1792769,47.2830555887475,47.8124258270293,47.2389414022241,47.6800832674588,2438357.1018079,0.38,1.0
2016-05-12,64.28,65.55,64.11,65.2,2337573,47.2609984954858,48.1947487768994,47.1360083003359,47.9374160221791,3179348.66429773,0.0,1.0
2016-05-13,62.91,64.52,62.81,64.34,2194998,46.2537245698664,47.4374552415797,46.1802009256606,47.3051126820093,2985431.4536642,0.0,1.0
2016-05-16,64.34,64.38,62.89,62.89,3173058,47.3051126820093,47.3345221396916,46.2390198410252,46.2390198410252,4315697.39813013,0.0,1.0
2016-05-17,64.53,65.21,64.04,64.14,2510556,47.4448076060003,47.9447683865997,47.0845417493919,47.1580653935977,3414623.99901293,0.0,1.0
2016-05-18,63.99,64.94,63.61,64.23,2711972,47.047779927289,47.746254547244,46.768390079307,47.2242366733829,3688571.24710666,0.0,1.0
2016-05-19,64.41,64.41,63.01,63.63,3893919,47.3565792329533,47.3565792329533,46.3272482140722,46.7830948081481,5296145.26328529,0.0,1.0
2016-05-20,65.75,65.79,64.51,64.87,3892629,48.341796065311,48.3712055229933,47.4301028771591,47.6947879963,5294390.72566146,0.0,1.0
2016-05-23,67.0,67.15,65.785,65.88,5794924,49.2608416178835,49.3711270841922,48.367529340783,48.4373768027785,7881714.87226575,0.0,1.0
2016-05-24,67.92,68.02,67.0,67.29,5644363,49.9372591445768,50.0107827887826,49.2608416178835,49.4740601860803,7676935.84964472,0.0,1.0
2016-05-25,68.23,68.79,67.9,67.93,6267761,50.1651824416147,50.5769148491672,49.9225544157356,49.9446115089974,8524823.63694629,0.0,1.0
2016-05-26,66.96,68.47,66.895,68.4,2864009,49.2314321602011,50.3416391877087,49.1836417914674,50.2901726367646,3895357.78719496,0.0,1.0
2016-05-27,67.17,67.41,66.65,66.96,2740062,49.3858318130333,49.5622885591272,49.0035088631632,49.2314321602011,3726776.64389218,0.0,1.0
2016-05-31,65.41,67.49,65.34,67.3,5095618,48.0918156750113,49.6211074744919,48.0403491240672,49.4814125505008,6930584.10670875,0.0,1.0
2016-06-01,66.4,66.41,64.56,65.22,2895147,48.8196997526487,48.8270521170693,47.466864699262,47.9521207510203,3937708.78915678,0.0,1.0
2016-06-02,68.1,68.11,65.99,66.24,5452391,50.0696017041472,50.0769540685678,48.5182528114049,48.7020619219194,7415833.44908543,0.0,1.0
2016-06-03,68.78,68.96,67.69,68.02,4355496,50.5695624847466,50.7019050443171,49.7681547629034,50.0107827887826,5923939.22669116,0.0,1.0
2016-06-06,68.75,69.4,68.66,69.0,2205216,50.5475053914849,51.0254090788226,50.4813341116997,50.7313145019994,2999329.02377294,0.0,1.0
2016-06-07,68.74,69.1,68.73,68.94,2098398,50.5401530270643,50.8048381462052,50.5328006626437,50.6872003154759,2854045.14787989,0.0,1.0
2016-06-08,68.37,68.93,68.28,68.79,2559650,50.2681155435029,50.6798479510553,50.2019442637176,50.5769148491672,3481397.07661309,0.0,1.0
2016-06-09,67.9,68.23,67.41,67.98,3742623,49.9225544157356,50.1651824416147,49.5622885591272,49.9813733311003,5090366.56225067,0.0,1.0
2016-06-10,67.56,68.06,67.27,67.9,2766165,49.6725740254359,50.0401922464649,49.4593554572391,49.9225544157356,3762279.50869434,0.0,1.0
2016-06-13,66.75,67.89,66.61,67.48,2687707,49.077032507369,49.915202051315,48.9740994054808,49.6137551100713,3655568.25839179,0.0,1.0
2016-06-14,65.85,66.76,65.34,66.61,2790579,48.4153197095168,49.0843848717895,48.0403491240672,48.9740994054808,3795485.15330529,0.0,1.0
2016-06-15,65.76,66.2699,65.49,65.91,2248352,48.3491484297316,48.7240454915369,48.1506345903759,48.4594338960403,3057998.58574305,0.0,1.0
2016-06-16,66.92,67.0,65.23,65.45,2482254,49.2020227025188,49.2608416178835,47.9594731154409,48.1212251326936,3376130.25961016,0.0,1.0
2016-06-17,67.33,67.53,66.57,67.03,3297054,49.5034696437626,49.6505169321742,48.9446899477985,49.2828987111452,4484345.18666048,0.0,1.0
2016-06-20,67.55,68.38,67.54,67.71,2740563,49.6652216610153,50.2754679079234,49.6578692965948,49.7828594917446,3727458.05734144,0.0,1.0
2016-06-21,67.55,67.99,67.15,67.63,1795760,49.6652216610153,49.9887256955208,49.3711270841922,49.72404057638,2442425.18090314,0.0,1.0
2016-06-22,68.07,68.3,67.42,67.42,3160222,50.0475446108855,50.2166489925588,49.5696409235478,49.5696409235478,4298239.0687197,0.0,1.0
2016-06-23,69.21,69.21,68.49,68.7,2155097,50.8857141548315,50.8857141548315,50.3563439165498,50.510743569382,2931161.83682052,0.0,1.0
2016-06-24,66.0,67.37,65.9,66.74,10309717,48.5256051758255,49.5328791014449,48.4520815316197,49.0696801429484,14022315.0135793,0.0,1.0
2016-06-27,64.08,65.22,63.23,65.21,3099090,47.1139512070742,47.9521207510203,46.4890002313249,47.9447683865997,4215093.02684385,0.0,1.0
2016-06-28,62.75,64.4,61.62,64.17,5246482,46.1360867391371,47.3492268685328,45.3052695596116,47.1801224868594,7135775.24165539,0.0,1.0
2016-06-29,63.94,64.14,62.97,63.19,3180411,47.0110181051861,47.1580653935977,46.2978387563899,46.4595907736426,4325698.26258595,0.0,1.0
2016-06-30,64.8,65.05,63.41,63.96,4671930,47.6433214453559,47.8271305558704,46.6213427908954,47.0257228340272,6354323.22549607,0.0,1.0
2016-07-01,64.36,64.97,64.06,64.74,3382700,47.3198174108504,47.7683116405058,47.099246478233,47.5992072588325,4600832.8838158,0.0,1.0
2016-07-05,62.96,64.14,62.89,64.04,2231381,46.2904863919693,47.1580653935977,46.2390198410252,47.0845417493919,3034916.21518958,0.0,1.0
2016-07-06,61.85,62.56,61.12,62.56,4026565,45.474373941285,45.9963918151461,44.9376513385826,45.9963918151461,5476557.97464207,0.0,1.0
2016-07-07,61.92,62.85,61.75,61.91,3445223,45.525840492229,46.2096103833429,45.4008502970792,45.5184881278084,4685870.83409067,0.0,1.0
2016-07-08,63.69,64.085,61.785,62.57,6361140,46.8272089946716,47.1176273892845,45.4265835725512,46.0037441795667,8651829.03909777,0.0,1.0
2016-07-11,64.24,64.65,63.7611,63.9,2331855,47.2315890378035,47.5330359790472,46.8794843057019,46.9816086475038,3171571.57427211,0.0,1.0
2016-07-12,65.94,66.42,64.53,64.63,4550831,48.481490989302,48.8344044814898,47.4448076060003,47.5183312502061,6189615.66603256,0.0,1.0
2016-07-13,66.09,66.38,65.87,66.05,1671171,48.5917764556107,48.8049950238075,48.430024438358,48.5623669979284,2272970.8491085,0.0,1.0
2016-07-14,66.86,67.37,66.3,66.52,1913830,49.1579085159953,49.5328791014449,48.7461761084429,48.9079281256956,2603012.97721737,0.0,1.0
2016-07-15,67.16,67.31,66.82,67.18,2485875,49.3784794486127,49.4887649149214,49.128499058313,49.3931841774539,3381055.20591705,0.0,1.0
2016-07-18,68.06,68.07,66.96,67.16,1939395,50.0401922464649,50.0475446108855,49.2314321602011,49.3784794486127,2637784.10462292,0.0,1.0
2016-07-19,67.49,67.89,67.355,67.69,1874995,49.6211074744919,49.915202051315,49.521850554814,49.7681547629034,2550193.23410004,0.0,1.0
2016-07-20,67.68,67.98,67.29,67.54,1625012,49.7608023984829,49.9813733311003,49.4740601860803,49.6578692965948,2210189.68462922,0.0,1.0
2016-07-21,67.85,67.95,67.26,67.79,2486975,49.8857925936327,49.9593162378385,49.4520030928185,49.8416784071092,3382551.3232707,0.0,1.0
2016-07-22,68.43,68.63,67.65,67.89,1780142,50.3122297300263,50.4592770184379,49.7387453052211,49.915202051315,2421183.03469466,0.0,1.0
2016-07-25,68.88,68.93,67.99,68.3,2424827,50.6430861289524,50.6798479510553,49.9887256955208,50.2166489925588,3298023.41300275,0.0,1.0
2016-07-26,69.16,69.87,69.12,69.26,4216637,50.8489523327287,51.3709702065898,50.8195428750463,50.9224759769345,5735076.17249959,0.0,1.0
2016-07-27,69.12,69.76,68.62,69.22,2157866,50.8195428750463,51.2900941979634,50.4519246540174,50.8930665192521,2934927.97223167,0.0,1.0
2016-07-28,69.24,69.51,68.47,69.25,1895345,50.9077712480933,51.1062850874489,50.3416391877087,50.9151236125139,2577871.40514259,0.0,1.0
2016-07-29,69.17,69.6,68.96,69.17,2199967,50.8563046971492,51.1724563672341,50.7019050443171,50.8563046971492,2992189.82378266,0.0,1.0
2016-08-01,69.35,69.85,68.9,69.44,6030785,50.9886472567197,51.3562654777486,50.6577908577936,51.0548185365049,8202510.99512905,0.0,1.0
2016-08-02,68.73,69.27,67.92,69.14,2466827,50.5328006626437,50.929828341355,49.9372591445768,50.8342476038875,3355147.89377854,0.0,1.0
2016-08-03,68.91,69.15,68.38,68.8,1330758,50.6651432222142,50.8415999683081,50.2754679079234,50.5842672135878,1809972.85210067,0.0,1.0
2016-08-04,68.85,69.2048,68.55,69.0,1497507,50.6210290356907,50.8818909253329,50.4004581030733,50.7313145019994,2036769.28174072,0.0,1.0
2016-08-05,69.22,69.37,68.93,69.2,1766955,50.8930665192521,51.0033519855608,50.6798479510553,50.878361790411,2403247.30783775,0.0,1.0
2016-08-08,69.3,69.595,69.04,69.12,1792174,50.9518854346168,51.1687801850239,50.7607239596817,50.8195428750463,2437547.83833024,0.0,1.0
2016-08-09,68.8,69.47,68.76,69.4,1232427,50.5842672135878,51.0768756297666,50.5548577559055,51.0254090788226,1676232.20164438,0.0,1.0
2016-08-10,69.08,69.16,68.74,68.93,1284715,50.790133417364,50.8489523327287,50.5401530270643,50.6798479510553,1747349.45999687,0.0,1.0
2016-08-11,68.99,69.25,68.17,69.03,3072167,51.0033519855608,51.1955663864341,50.3971373366529,51.032923431849,4155585.72287569,0.38,1.0
2016-08-12,67.66,69.031,67.43,68.94,3060253,50.0201013964784,51.0336627180062,49.8500655803213,50.9663876777006,4139470.17697524,0.0,1.0
2016-08-15,68.64,68.99,67.74,67.86,2802681,50.7446018305391,51.0033519855608,50.0792442890548,50.1679586279194,3791063.81566333,0.0,1.0
2016-08-16,68.03,68.79,67.92,68.45,1915523,50.2936372746442,50.8554947541199,50.2123157973517,50.6041374606702,2591044.05152455,0.0,1.0
2016-08-17,68.62,68.91,67.77,68.13,2120021,50.729816107395,50.9442090929844,50.1014228737709,50.3675658903647,2867659.53797324,0.0,1.0
2016-08-18,69.45,69.46,68.31,68.64,3814044,51.343423617875,51.3508164794471,50.5006373986615,50.7446018305391,5159090.24243138,0.0,1.0
2016-08-19,69.78,69.96,68.96,69.0,2524020,51.5873880497526,51.7204595580495,50.9811734008447,51.0107448471329,3414131.28786707,0.0,1.0
2016-08-22,69.95,70.0,69.23,69.7,2395319,51.7130666964775,51.7500310043377,51.18078066329,51.5282451571762,3240043.08298763,0.0,1.0
2016-08-23,70.44,70.9,69.48,70.0,4437543,52.0753169135078,52.415388545822,51.3656022025912,51.7500310043377,6002470.02700275,0.0,1.0
2016-08-24,70.37,70.69,70.08,70.26,2708727,52.0235668825035,52.260138452809,51.8091738969141,51.9422454052109,3663976.35557178,0.0,1.0
2016-08-25,70.24,70.95,69.96,70.35,2412038,51.9274596820668,52.4523528536823,51.7204595580495,52.0087811593594,3262658.14190233,0.0,1.0
2016-08-26,69.65,71.07,69.35,70.5,1845105,51.491280849316,52.5410671925468,51.2694950021545,52.1196740829401,2495792.70762512,0.0,1.0
2016-08-29,70.45,71.09,69.6,71.09,1652610,52.0827097750799,52.555852915691,51.4543165414558,52.555852915691,2235413.15347818,0.0,1.0
2016-08-30,70.24,70.9,70.1,70.54,2591149,51.9274596820668,52.415388545822,51.8239596200582,52.1492455292283,3504933.74554301,0.0,1.0
2016-08-31,69.6,69.97,69.23,69.95,2182561,51.4543165414558,51.7278524196215,51.18078066329,51.7130666964775,2952254.65637294,0.0,1.0
2016-09-01,69.73,70.04,69.06,69.74,1930545,51.5504237418924,51.7796024506259,51.0551020165652,51.5578166034644,2611363.65287728,0.0,1.0
2016-09-02,70.09,70.61,69.63,70.18,1918882,51.8165667584861,52.2009955602326,51.4764951261719,51.8831025126346,2595587.62368164,0.0,1.0
2016-09-06,69.69,70.26,69.47,70.05,1643030,51.5208522956042,51.9422454052109,51.3582093410191,51.7869953121979,2222454.70713553,0.0,1.0
2016-09-07,69.41,69.77,69.01,69.43,1815892,51.3138521715868,51.5799951881806,51.0181377087049,51.3286378947309,2456277.56221722,0.0,1.0
2016-09-08,69.68,69.84,68.76,69.25,3225684,51.5134594340321,51.6317452191849,50.8333161694037,51.1955663864341,4363241.44387612,0.0,1.0
2016-09-09,68.43,69.98,68.22,69.08,4149433,50.5893517375261,51.7352452811936,50.4341016445131,51.0698877397093,5612756.25082531,0.0,1.0
2016-09-12,68.17,68.37,67.325,68.15,3133869,50.3971373366529,50.5449945680938,49.7724405338148,50.3823516135088,4239047.31538445,0.0,1.0
2016-09-13,67.09,67.67,66.42,67.67,2543470,49.5987082868717,50.0274942580505,49.1033865615444,50.0274942580505,3440440.45084874,0.0,1.0
2016-09-14,67.03,67.36,66.76,66.99,2934432,49.5543511174394,49.798315549317,49.3547438549941,49.5247796711512,3969277.62193577,0.0,1.0
2016-09-15,67.56,67.85,66.87,67.03,3266213,49.9461727807579,50.1605657663473,49.4360653322866,49.5543511174394,4418063.2467802,0.0,1.0
2016-09-16,67.25,67.56,66.75,67.56,6014023,49.7169940720244,49.9461727807579,49.347350993422,49.9461727807579,8134905.46439892,0.0,1.0
2016-09-19,67.33,68.54,66.96,68.54,4735809,49.7761369646008,50.6706732148187,49.502601086435,50.6706732148187,6405921.37949083,0.0,1.0
2016-09-20,66.7,67.92,66.69,67.82,2555783,49.3103866855618,50.2123157973517,49.3029938239897,50.1383871816312,3457095.70657077,0.0,1.0
2016-09-21,67.0,67.28,66.52,66.96,3077281,49.5321725327232,49.7391726567406,49.1773151772649,49.502601086435,4162503.20665401,0.0,1.0
2016-09-22,66.85,67.64,66.58,67.38,2486463,49.4212796091425,50.0053156733343,49.2216723466972,49.813101272461,3363329.57917283,0.0,1.0
2016-09-23,66.77,67.64,66.55,66.58,2661570,49.3621367165661,50.0053156733343,49.199493761981,49.2216723466972,3600189.14741101,0.0,1.0
2016-09-26,66.52,66.99,66.02,66.71,2440441,49.1773151772649,49.5247796711512,48.8076720986625,49.3177795471338,3301077.63579274,0.0,1.0
2016-09-27,67.26,67.32,66.33,66.5,1765930,49.7243869335965,49.7687441030288,49.036850807396,49.1625294541208,2388696.15343107,0.0,1.0
2016-09-28,67.19,67.79,66.475,67.23,2702556,49.6726369025921,50.116208596915,49.1440473001907,49.7022083488803,3655629.11419595,0.0,1.0
2016-09-29,66.37,67.475,66.1369,67.09,1884993,49.0664222536842,49.8833334573955,48.8940946504397,49.5987082868717,2549747.45790857,0.0,1.0
2016-09-30,66.97,67.43,66.69,66.76,2932141,49.5099939480071,49.8500655803213,49.3029938239897,49.3547438549941,3966178.68659433,0.0,1.0
2016-10-03,67.84,68.675,67.5,67.56,2402776,50.1531729047753,50.7704768460413,49.9018156113256,49.9461727807579,3250129.8402295,0.0,1.0
2016-10-04,66.88,68.42,66.83,68.07,2923153,49.4434581938586,50.5819588759541,49.4064938859984,50.3232087209324,3954021.01271879,0.0,1.0
2016-10-05,68.08,68.32,67.03,67.22,2114419,50.3306015825044,50.5080302602336,49.5543511174394,49.6948154873083,2860081.95797204,0.0,1.0
2016-10-06,69.06,69.11,67.48,67.86,2188250,51.0551020165652,51.0920663244254,49.8870298881815,50.1679586279194,2959949.91746305,0.0,1.0
2016-10-07,68.35,69.47,68.12,69.4,2391252,50.5302088449497,51.3582093410191,50.3601730287926,51.3064593100148,3234541.83024489,0.0,1.0
2016-10-10,68.94,69.67,68.65,68.85,1930241,50.9663876777006,51.5060665724601,50.7519946921112,50.8998519235521,2610952.44539418,0.0,1.0
2016-10-11,68.94,69.01,68.16,68.48,2224712,50.9663876777006,51.0181377087049,50.3897444750808,50.6263160453864,3009270.46762439,0.0,1.0
2016-10-12,68.78,69.265,68.37,69.04,1444550,50.8481018925478,51.2066556787921,50.5449945680938,51.0403162934211,1953979.50566492,0.0,1.0
2016-10-13,68.14,68.67,67.15,68.18,2042158,50.3749587519367,50.7667804152553,49.6430654563039,50.4045301982249,2762337.66870628,0.0,1.0
2016-10-14,69.03,69.28,68.15,68.15,2109271,51.032923431849,51.2177449711502,50.3823516135088,50.3823516135088,2853118.48388311,0.0,1.0
2016-10-17,68.66,69.63,68.32,69.15,2167010,50.7593875536832,51.4764951261719,50.5080302602336,51.1216377707136,2931219.49989335,0.0,1.0
2016-10-18,69.5,69.67,69.09,69.27,1946655,51.3803879257353,51.5060665724601,51.0772806012813,51.2103521095782,2633154.94416956,0.0,1.0
2016-10-19,69.53,69.97,69.385,69.8,1794638,51.4025665104514,51.7278524196215,51.2953700176567,51.6021737728967,2427528.20746079,0.0,1.0
2016-10-20,69.46,69.73,69.01,69.17,1390622,51.3508164794471,51.5504237418924,51.0181377087049,51.1364234938577,1881033.46241166,0.0,1.0
2016-10-21,69.7,69.79,68.63,68.74,1824762,51.5282451571762,51.5947809113247,50.7372089689671,50.8185304462596,2468275.62266182,0.0,1.0
2016-10-24,70.14,70.17,69.5999,69.98,2578656,51.8535310663464,51.8757096510625,51.45424261284,51.7352452811936,3488035.01170598,0.0,1.0
2016-10-25,69.62,70.15,69.06,70.05,3288168,51.4691022645999,51.8609239279184,51.0551020165652,51.7869953121979,4447760.81352892,0.0,1.0
2016-10-26,68.68,69.25,68.57,69.14,2723680,50.7741732768273,51.1955663864341,50.6928517995348,51.1142449091415,3684202.62364711,0.0,1.0
2016-10-27,69.84,70.45,68.78,68.9,4170958,51.6317452191849,52.0827097750799,50.8481018925478,50.9368162314124,5641872.17541043,0.0,1.0
2016-10-28,69.45,70.35,69.11,70.16,2649098,51.343423617875,52.0087811593594,51.0920663244254,51.8683167894905,3583318.81935408,0.0,1.0
2016-10-31,68.79,69.72,68.78,69.67,2453015,50.8554947541199,51.5430308803203,50.8481018925478,51.5060665724601,3318085.93478151,0.0,1.0
2016-11-01,68.44,69.023,67.92,69.0,3724496,50.5967445990982,51.0277484287486,50.2123157973517,51.0107448471329,5037962.58553249,0.0,1.0
2016-11-02,68.36,68.562,68.0103,68.49,3055737,50.5376017065218,50.6869375102772,50.2790733373473,50.6337089069584,4133361.58160119,0.0,1.0
2016-11-03,68.5,68.7,68.29,68.61,2507180,50.6411017685305,50.7889589999714,50.4858516755174,50.722423245823,3391352.55755285,0.0,1.0
2016-11-04,68.61,68.93,68.17,68.69,3505804,50.722423245823,50.9589948161285,50.3971373366529,50.7815661383994,4742147.49706005,0.0,1.0
2016-11-07,69.51,69.72,68.88,69.44,3047079,51.3877807873073,51.5430308803203,50.9220305082683,51.336030756303,4121650.28426981,0.0,1.0
2016-11-08,69.26,69.71,69.11,69.66,4316396,51.2029592480061,51.5356380187483,51.0920663244254,51.498673710888,5838599.78701605,0.0,1.0
2016-11-09,70.28,70.37,66.19,66.2,5745565,51.957031128355,52.0235668825035,48.9333507453873,48.9407436069594,7771774.08775444,0.0,1.0
2016-11-10,70.95,71.215,69.79,69.97,4866673,52.7332815934201,52.9302417008515,51.8711165948526,52.0049008187682,6547865.76743375,0.38,1.0
2016-11-11,69.21,70.9,67.72,70.73,5739800,51.4400340955688,52.6961193089991,50.3325980198225,52.5697675419676,7722614.59356654,0.0,1.0
2016-11-14,69.07,69.96,68.6,69.63,3368465,51.3359796991899,51.997468361884,50.9866542256324,51.7521972847053,4532101.63540858,0.0,1.0
2016-11-15,68.64,69.17,67.48,69.13,2202480,51.0163840531692,51.410304268032,50.1542190546017,51.3805744404952,2963326.97829862,0.0,1.0
2016-11-16,68.88,69.64,68.28,68.37,1836607,51.1947630183901,51.7596297415895,50.7488156053379,50.8157077172957,2471063.10687593,0.0,1.0
2016-11-17,69.17,69.25,68.26,69.2,1878475,51.410304268032,51.4697639231056,50.7339506915695,51.4326016386846,2527394.41246209,0.0,1.0
2016-11-18,68.84,69.0725,68.46,69.02,1842077,51.1650331908533,51.337837813411,50.8825998292536,51.2988174147689,2478422.71902736,0.0,1.0
2016-11-21,70.07,70.15,69.095,69.18,3007480,52.0792253876102,52.1386850426839,51.3545608414004,51.4177367249162,4046414.32416801,0.0,1.0
2016-11-22,70.91,71.2,69.81,70.06,3726657,52.7035517658833,52.9190930155252,51.885981508621,52.071792930726,5014031.10446652,0.0,1.0
2016-11-23,70.32,70.865,70.26,70.68,3139201,52.2650368097153,52.6701057099044,52.2204420684101,52.5326052575466,4223638.35930497,0.0,1.0
2016-11-25,71.0,71.0,70.3,70.69,1591899,52.7704438778411,52.7704438778411,52.2501718959469,52.5400377144308,2141820.69913307,0.0,1.0
2016-11-28,70.89,71.06,70.29,70.89,2835013,52.6886868521149,52.8150386191463,52.2427394390627,52.6886868521149,3814368.57847849,0.0,1.0
2016-11-29,71.2,71.33,70.35,70.77,2473001,52.9190930155252,53.0157149550198,52.2873341803679,52.5994973695044,3327299.48996562,0.0,1.0
2016-11-30,73.61,73.69,71.11,71.58,5184790,54.7103151246181,54.7697747796917,52.8522009035674,53.2015263771249,6975876.32296907,0.0,1.0
2016-12-01,73.62,74.6,73.47,73.75,4813769,54.7177475815023,55.4461283561542,54.6062607282392,54.8143695209969,6476686.07433329,0.0,1.0
2016-12-02,73.13,73.79,72.9,73.73,3233772,54.3535571941763,54.8440993485338,54.1826106858397,54.7995046072285,4350878.92251766,0.0,1.0
2016-12-05,72.89,74.04,72.65,73.48,3432101,54.1751782289555,55.0299107706388,53.9967992637346,54.6136931851235,4617720.69918713,0.0,1.0
2016-12-06,72.73,72.8,72.02,72.59,1981385,54.0562589188082,54.1082861169977,53.5285544800298,53.9522045224294,2665854.68421789,0.0,1.0
2016-12-07,73.82,74.0201,72.5,72.58,3136881,54.8663967191863,55.0151201814393,53.8853124104716,53.9447720655452,4220516.91502868,0.0,1.0
2016-12-08,74.68,74.9721,73.52,74.0,2861705,55.5055880112278,55.7226900768154,54.6434230126603,55.000180943102,3850281.33305731,0.0,1.0
2016-12-09,74.85,74.9799,74.2,74.9,2358921,55.6319397782593,55.7284873931851,55.1488300807861,55.6691020626803,3173810.54037955,0.0,1.0
2016-12-12,75.09,75.67,74.72,75.04,3652751,55.8103187434801,56.2414012427639,55.5353178387646,55.7731564590591,4914594.26796488,0.0,1.0
2016-12-13,74.75,75.38,74.5,75.33,2425339,55.5576152094172,56.025859993122,55.3718037873122,55.988697708701,3263172.64638944,0.0,1.0
2016-12-14,73.71,74.88,73.38,74.77,5128963,54.7846396934601,55.6542371489119,54.5393686162814,55.5724801231856,6900763.8791705,0.0,1.0
2016-12-15,74.89,75.0,73.5,73.81,3767989,55.6616696057961,55.7434266315223,54.6285580988919,54.8589642623022,5069641.24878884,0.0,1.0
2016-12-16,74.86,75.2,74.285,75.04,4997228,55.6393722351435,55.8920757692064,55.2120059643018,55.7731564590591,6723521.00773186,0.0,1.0
2016-12-19,75.03,75.15,74.6321,74.96,2351480,55.7657240021749,55.8549134847854,55.4699865427525,55.7136968039855,3163799.04604339,0.0,1.0
2016-12-20,75.26,75.38,74.81,75.1,2128907,55.9366705105116,56.025859993122,55.6022099507225,55.8177512003643,2864338.17668664,0.0,1.0
2016-12-21,75.46,75.86,75.15,75.26,1861102,56.0853196481956,56.3826179235638,55.8549134847854,55.9366705105116,2504019.9075431,0.0,1.0
2016-12-22,75.07,75.41,74.8,75.14,1612803,55.7954538297117,56.0481573637746,55.5947774938382,55.8474810279011,2169945.98842258,0.0,1.0
2016-12-23,74.93,75.06,74.575,75.06,1080887,55.6913994333329,55.7880213728275,55.4275472139437,55.7880213728275,1454279.54287542,0.0,1.0
2016-12-27,74.96,75.34,74.89,75.11,1328252,55.7136968039855,55.9961301655852,55.6616696057961,55.8251836572485,1787096.81158471,0.0,1.0
2016-12-28,74.38,75.305,74.225,75.25,1625196,55.2826143047017,55.9701165664905,55.1674112229966,55.9292380536274,2186620.15174849,0.0,1.0
2016-12-29,73.81,74.685,73.76,74.22,1626720,54.8589642623022,55.5093042396699,54.8218019778811,55.1636949945545,2188670.61772998,0.0,1.0
2016-12-30,73.4,74.0,72.75,73.91,2533023,54.5542335300498,55.000180943102,54.0711238325766,54.9332888311442,3408056.09701378,0.0,1.0
2017-01-03,73.61,74.1,72.675,73.47,2631310,54.7103151246181,55.074505511944,54.0153804059451,54.6062607282392,3540296.35286902,0.0,1.0
2017-01-04,74.17,74.53,73.75,73.75,2684097,55.1265327101335,55.3941011579648,54.8143695209969,54.8143695209969,3611318.62830554,0.0,1.0
2017-01-05,73.81,74.2,73.28,73.87,1963894,54.8589642623022,55.1488300807861,54.4650440474394,54.9035590036074,2642321.41618484,0.0,1.0
2017-01-06,73.38,73.75,72.94,73.75,2364941,54.5393686162814,54.8143695209969,54.2123405133765,54.8143695209969,3181910.15009649,0.0,1.0
2017-01-09,73.72,75.25,73.03,73.03,3504624,54.7920721503443,55.9292380536274,54.2792326253343,54.2792326253343,4715296.77817408,0.0,1.0
2017-01-10,73.56,73.93,73.15,73.6,2520260,54.6731528401971,54.9481537449126,54.3684221079448,54.7028826677339,3390884.1171438,0.0,1.0
2017-01-11,74.03,74.08,73.28,73.56,2152220,55.0224783137546,55.0596405981756,54.4650440474394,54.6731528401971,2895704.65531304,0.0,1.0
2017-01-12,74.11,74.55,73.65,74.01,2386598,55.0819379688282,55.4089660717332,54.7400449521549,55.0076133999862,3211048.56332568,0.0,1.0
2017-01-13,73.6,74.05,73.24,73.84,1942343,54.7028826677339,55.037343227523,54.4353142199026,54.8812616329548,2613325.62066828,0.0,1.0
2017-01-17,72.97,73.15,72.4375,73.1,2726666,54.2346378840291,54.3684221079448,53.8388595549453,54.3312598235237,3668593.09442519,0.0,1.0
2017-01-18,73.45,73.595,72.62,73.16,1986455,54.5913958144709,54.6991664392918,53.974501893082,54.375854564829,2672676.11632169,0.0,1.0
2017-01-19,72.95,73.84,72.59,73.64,1461806,54.2197729702607,54.8812616329548,53.9522045224294,54.7326124952707,1966787.05678998,0.0,1.0
2017-01-20,73.03,73.69,72.66,73.21,3224936,54.2792326253343,54.7697747796917,54.0042317206188,54.41301684925,4338990.52526536,0.0,1.0
2017-01-23,72.78,73.34,72.23,72.97,2371925,54.0934212032292,54.5096387887446,53.6846360745981,54.2346378840291,3191306.77372824,0.0,1.0
2017-01-24,76.05,76.47,73.0,73.71,5715708,56.5238346043636,56.8359977935001,54.2569352546817,54.7846396934601,7690200.00929737,0.0,1.0
2017-01-25,76.67,76.86,75.68,76.0,4016019,56.9846469311842,57.1258636119841,56.2488336996481,56.4866723199426,5403353.24182733,0.0,1.0
2017-01-26,77.99,78.36,76.39,76.54,3521059,57.965731239899,58.2407321446145,56.7765381384265,56.8880249916896,4737409.25088136,0.0,1.0
2017-01-27,77.7,78.34,77.68,77.95,2109132,57.7501899902571,58.2258672308461,57.7353250764887,57.9360014123622,2837731.90058159,0.0,1.0
2017-01-30,76.0,77.28,75.81,77.1,2016668,56.4866723199426,57.4380268011206,56.3454556391427,57.3042425772049,2713326.20076983,0.0,1.0
2017-01-31,75.5,75.87,75.04,75.84,1970588,56.1150494757325,56.390050380448,55.7731564590591,56.3677530097954,2651327.85928205,0.0,1.0
2017-02-01,76.34,76.386,75.17,75.3,2211438,56.7393758540055,56.7735651556728,55.8697783985538,55.9664003380484,2975379.52046545,0.0,1.0
2017-02-02,76.17,76.9,75.86,76.09,1769943,56.6130240869741,57.1555934395209,56.3826179235638,56.5535644319004,2381370.02013675,0.0,1.0
2017-02-03,76.43,76.57,75.63,76.22,1296113,56.8062679659633,56.9103223623422,56.2116714152271,56.6501863713951,1743855.39020721,0.0,1.0
2017-02-06,76.29,76.48,75.88,75.92,1335851,56.7022135695845,56.8434302503844,56.3974828373322,56.427212664869,1797320.8870397,0.0,1.0
2017-02-07,76.07,76.55,75.82,76.21,1387204,56.538699518132,56.8954574485738,56.3528880960269,56.6427539145109,1866413.78700545,0.0,1.0
2017-02-08,75.96,76.2599,75.5,75.62,1412091,56.4569424924058,56.679841874363,56.1150494757325,56.2042389583429,1899898.0041193,0.0,1.0
2017-02-09,76.37,76.858,75.77,76.0,1869816,56.7616732246581,57.1243771206072,56.3157258116059,56.4866723199426,2515744.15988087,0.0,1.0
2017-02-10,77.21,77.3,76.56,76.66,1556394,57.3859996029312,57.452891714889,56.902889905458,56.9772144743,2094050.49265469,0.0,1.0
2017-02-13,77.82,77.9,76.99,77.2,2192556,58.1218128344672,58.1815628348111,57.5019065808999,57.6587503318025,2935639.81574258,0.38,1.0
2017-02-14,78.05,78.34,76.83,77.7,4200144,58.2935940854558,58.5101878367022,57.3824065802123,58.0321878339515,5623623.73332872,0.0,1.0
2017-02-15,77.94,78.09,77.53,78.03,1674299,58.211437834983,58.3234690856277,57.9052190832208,58.2786565853698,2241739.23396163,0.0,1.0
2017-02-16,77.79,78.4,77.4901,78.0,1455766,58.0994065843383,58.5550003369601,57.8754187705494,58.2562503352409,1949142.75028976,0.0,1.0
2017-02-17,77.49,77.8,76.81,77.7,1716674,57.8753440830489,58.1068753343813,57.3674690801263,58.0321878339515,2298475.63530878,0.0,1.0
2017-02-21,77.18,78.2,76.9,77.31,2054080,57.6438128317166,58.4056253361005,57.4346878305131,57.7409065822753,2750232.6201568,0.0,1.0
2017-02-22,79.8,80.66,77.0,77.02,9193073,59.6006253429772,60.2429378466735,57.5093753309429,57.5243128310289,12308716.9166161,0.0,1.0
2017-02-23,79.59,80.08,79.27,79.96,4412314,59.4437815920746,59.8097503441806,59.2047815906993,59.7201253436649,5907700.71914168,0.0,1.0
2017-02-24,79.81,79.85,79.18,79.5,2369617,59.6080940930202,59.6379690931921,59.1375628403125,59.3765628416878,3172708.93571725,0.0,1.0
2017-02-27,79.23,79.99,78.925,79.72,2634198,59.1749065905274,59.7425315937938,58.9471097142165,59.5408753426334,3526959.64497576,0.0,1.0
2017-02-28,78.54,79.3,78.3,79.3,2309002,58.6595628375618,59.2271878408282,58.4803128365303,59.2271878408282,3091550.77718847,0.0,1.0
2017-03-01,79.71,80.0,79.01,79.51,5096944,59.5334065925904,59.7500003438368,59.0105940895818,59.3840315917308,6824360.12809261,0.0,1.0
2017-03-02,79.73,80.14,79.43,80.0,2965584,59.5483440926764,59.8545628444385,59.324281591387,59.7500003438368,3970656.37882413,0.0,1.0
2017-03-03,79.6,80.12,79.34,79.9,1845195,59.4512503421176,59.8396253443526,59.2570628410001,59.675312843407,2470553.96067837,0.0,1.0
2017-03-06,79.81,80.5,79.13,79.68,3829027,59.6080940930202,60.1234378459858,59.1002190900976,59.5110003424615,5126730.68179483,0.0,1.0
2017-03-07,79.39,79.81,79.31,79.81,4562937,59.2944065912151,59.6080940930202,59.2346565908712,59.6080940930202,6109371.68032423,0.0,1.0
2017-03-08,79.77,80.55,79.11,79.6,3365976,59.5782190928483,60.1607815962007,59.0852815900116,59.4512503421176,4506746.08285213,0.0,1.0
2017-03-09,80.48,80.53,79.06,79.87,3807170,60.1085003458998,60.1458440961147,59.0479378397967,59.6529065932781,5097466.07945278,0.0,1.0
2017-03-10,80.86,80.9938,80.23,80.73,2906665,60.392312847533,60.4922447231081,59.9217815948253,60.2952190969743,3891769.01526137,0.0,1.0
2017-03-13,81.23,81.35,80.7225,81.0,2153980,60.6686565991233,60.758281599639,60.2896175344421,60.4968753481348,2883989.94156281,0.0,1.0
2017-03-14,80.42,80.97,80.11,80.78,2372183,60.0636878456419,60.4744690980058,59.8321565943096,60.3325628471892,3176144.58423305,0.0,1.0
2017-03-15,81.49,81.51,80.51,81.02,2889141,60.8628441002408,60.8777816003267,60.1309065960288,60.5118128482207,3868305.91916207,0.0,1.0
2017-03-16,80.61,81.3,80.28,81.07,1946629,60.2055940964586,60.7209378494241,59.9591253450402,60.5491565984356,2606365.17328595,0.0,1.0
2017-03-17,81.25,81.54,80.64,81.42,6459842,60.6835940992093,60.9001878504557,60.2280003465875,60.8105628499399,8649160.7870477,0.0,1.0
2017-03-20,81.5,81.86,80.63,81.14,3010826,60.8703128502837,61.139187851831,60.2205315965445,60.6014378487365,4031231.44123706,0.0,1.0
2017-03-21,79.76,81.83,79.56,81.6,3823300,59.5707503428053,61.1167816017021,59.4213753419457,60.9450003507135,5119062.73204817,0.0,1.0
2017-03-22,79.18,79.68,78.32,79.68,3170349,59.1375628403125,59.5110003424615,58.4952503366162,59.5110003424615,4244818.72034268,0.0,1.0
2017-03-23,80.56,80.68,78.77,78.94,3900612,60.1682503462437,60.2578753467594,58.8313440885503,58.958312839281,5222576.70634788,0.0,1.0
2017-03-24,79.6,81.07,79.27,80.4,2438961,59.4512503421176,60.5491565984356,59.2047815906993,60.048750345556,3265554.45819552,0.0,1.0
2017-03-27,80.58,80.78,78.83,79.35,3570040,60.1831878463296,60.3325628471892,58.8761565888082,59.2645315910431,4779969.84697022,0.0,1.0
2017-03-28,81.84,82.37,80.15,80.39,3530410,61.1242503517451,61.520094104023,59.8620315944815,60.041281595513,4726908.75940945,0.0,1.0
2017-03-29,81.87,82.04,81.32,81.6,3064567,61.146656601874,61.2736253526046,60.7358753495101,60.9450003507135,4103185.91781044,0.0,1.0
2017-03-30,81.64,82.08,81.35,81.9,2098932,60.9748753508855,61.3035003527766,60.758281599639,61.1690628520029,2810285.50684051,0.0,1.0
2017-03-31,80.33,81.5,80.32,81.4,3554323,59.9964690952551,60.8703128502837,59.9890003452121,60.7956253498539,4758926.16508295,0.0,1.0
2017-04-03,79.67,80.67,78.83,80.44,2669550,59.5035315924185,60.2504065967164,58.8761565888082,60.0786253457279,3574292.86646069,0.0,1.0
2017-04-04,79.8,79.86,79.11,79.59,3601118,59.6006253429772,59.6454378432351,59.0852815900116,59.4437815920746,4821580.55802784,0.0,1.0
2017-04-05,80.47,81.52,79.95,80.02,4883313,60.1010315958568,60.8852503503697,59.7126565936219,59.7649378439228,6538326.99166331,0.0,1.0
2017-04-06,80.64,81.14,80.22,80.59,1935111,60.2280003465875,60.6014378487365,59.9143128447824,60.1906565963726,2590943.58341654,0.0,1.0
2017-04-07,80.05,80.5,79.92,80.25,1917738,59.7873440940517,60.1234378459858,59.690250343493,59.9367190949113,2567682.6630483,0.0,1.0
2017-04-10,80.0,80.19,79.57,79.89,2919806,59.7500003438368,59.8919065946534,59.4288440919887,59.667844093364,3909363.65951158,0.0,1.0
2017-04-11,79.14,79.97,78.89,79.61,1992299,59.1076878401406,59.7275940937079,58.9209690890661,59.4587190921606,2667513.29008888,0.0,1.0
2017-04-12,78.43,79.32,78.3,79.01,1975800,58.577406587089,59.2421253409142,58.4803128365303,59.0105940895818,2645422.57891894,0.0,1.0
2017-04-13,77.44,78.1972,77.34,78.17,2620307,57.838000332834,58.4035340860884,57.7633128324042,58.3832190859715,3508360.8166309,0.0,1.0
2017-04-17,78.09,78.12,77.27,77.72,2353739,58.3234690856277,58.3458753357566,57.7110315821034,58.0471253340375,3151449.68897767,0.0,1.0
2017-04-18,77.88,78.27,77.3899,77.71,2256698,58.1666253347251,58.4579065864013,57.8005818951187,58.0396565839945,3021520.31734042,0.0,1.0
2017-04-19,77.77,78.29,77.51,78.21,2428549,58.0844690842523,58.4728440864873,57.8902815831349,58.4130940861435,3251613.70513767,0.0,1.0
2017-04-20,78.29,79.02,77.8471,78.08,2319182,58.4728440864873,59.0180628396248,58.1420531470837,58.3160003355847,3105180.90263305,0.0,1.0
2017-04-21,78.65,78.8,78.12,78.41,2098744,58.7417190880346,58.8537503386792,58.3458753357566,58.562469087003,2810033.79136078,0.0,1.0
2017-04-24,79.37,80.0701,79.24,79.42,2345907,59.2794690911291,59.8023562816381,59.1823753405703,59.316812841344,3140963.32920538,0.0,1.0
2017-04-25,82.21,82.3,81.01,81.32,3243319,61.4005941033353,61.4678128537221,60.5043440981777,60.7358753495101,4342519.13819049,0.0,1.0
2017-04-26,81.61,82.28,81.38,82.01,2453192,60.9524691007565,61.4528753536362,60.780687849768,61.2512191024757,3284608.51666328,0.0,1.0
2017-04-27,80.13,81.59,79.95,81.59,3399861,59.8470940943955,60.9375316006706,59.7126565936219,60.9375316006706,4552115.12024796,0.0,1.0
2017-04-28,79.75,80.2,79.17,80.2,1955327,59.5632815927623,59.8993753446964,59.1300940902695,59.8993753446964,2618011.03095952,0.0,1.0
2017-05-01,79.49,80.08,79.26,79.91,1926806,59.3690940916448,59.8097503441806,59.1973128406563,59.68278159345,2579823.91820856,0.0,1.0
2017-05-02,79.94,80.0,79.16,79.76,2314645,59.7051878435789,59.7500003438368,59.1226253402265,59.5707503428053,3099106.25831654,0.0,1.0
2017-05-03,79.0,79.73,78.08,79.46,4714000,59.0031253395388,59.5483440926764,58.3160003355847,59.3466878415159,6311631.76284233,0.0,1.0
2017-05-04,78.79,79.3,78.22,79.3,4425938,58.8462815886363,59.2271878408282,58.4205628361864,59.2271878408282,5925942.05794883,0.0,1.0
2017-05-05,81.14,81.26,78.85,79.16,5351425,60.6014378487365,60.6910628492522,58.8910940888941,59.1226253402265,7165087.82487664,0.0,1.0
2017-05-08,80.26,80.99,79.95,80.99,2638006,59.9441878449543,60.4894065980918,59.7126565936219,60.4894065980918,3532058.22235227,0.0,1.0
2017-05-09,79.49,80.52,79.23,80.17,2174855,59.3690940916448,60.1383753460717,59.1749065905274,59.8769690945675,2911939.73219696,0.0,1.0
2017-05-10,79.18,79.68,78.83,79.39,3515195,59.1375628403125,59.5110003424615,58.8761565888082,59.2944065912151,4706537.21140953,0.0,1.0
2017-05-11,78.96,79.19,77.44,78.71,2668317,59.2570628410001,59.4296708001368,58.1163493719231,59.0694454941125,3555530.77082691,0.38,1.0
2017-05-12,79.3,79.35,78.77,78.79,1993034,59.5122224327674,59.5497459021449,59.1144736573655,59.1294830451165,2655716.58626177,0.0,1.0
2017-05-15,79.46,80.4,79.31,79.6,2884822,59.6322975347755,60.3377387590731,59.5197271266429,59.7373632490326,3844023.55093433,0.0,1.0
2017-05-16,79.1,79.84,79.06,79.7,1784268,59.3621285552572,59.9174759020447,59.3321097797552,59.8124101877876,2377536.01892196,0.0,1.0
2017-05-17,76.56,78.61,76.5,78.54,2540286,57.4559363108786,58.9943985553574,57.4109081476255,58.9418656982289,3384929.54161773,0.0,1.0
2017-05-18,77.04,77.42,75.5,76.3,2591122,57.8161616169029,58.1013399841721,56.6604387600749,57.2608142701154,3452668.48053157,0.0,1.0
2017-05-19,77.82,78.55,77.09,77.21,2430468,58.4015277391924,58.9493703921044,57.8536850862804,57.9437414127865,3238597.12377133,0.0,1.0
2017-05-22,77.38,78.6,77.31,78.12,2565840,58.0713212086701,58.9868938614819,58.0187883515416,58.6266685554576,3418980.23099149,0.0,1.0
2017-05-23,77.34,77.95,77.2673,77.57,2016710,58.0413024331681,58.499088759574,57.9867433086931,58.2139103923047,2687264.84178392,0.0,1.0
2017-05-24,78.38,78.54,77.48,77.5,2601033,58.8217905962208,58.9418656982289,58.1463681474252,58.1613775351762,3465874.88197101,0.0,1.0
2017-05-25,77.39,78.95,77.13,78.76,1724340,58.0788259025456,59.2495581471246,57.8837038617824,59.10696896349,2297681.99556787,0.0,1.0
2017-05-26,77.85,78.05,77.21,77.31,1101591,58.4240418208189,58.574135698329,57.9437414127865,58.0187883515416,1467869.33387824,0.0,1.0
2017-05-30,77.68,77.92,77.4,77.72,1379259,58.2964620249353,58.4765746779475,58.0863305964211,58.3264808004373,1837861.77408455,0.0,1.0
2017-05-31,78.92,78.99,77.35,77.78,3118819,59.2270440654981,59.2795769226267,58.0488071270436,58.3715089636904,4155824.41034541,0.0,1.0
2017-06-01,80.04,80.06,78.78,78.78,2156959,60.0675697795549,60.0825791673059,59.121978351241,59.121978351241,2874146.5485218,0.0,1.0
2017-06-02,80.51,80.8,80.09,80.09,1951440,60.4202903917037,60.6379265140934,60.1050932489324,60.1050932489324,2600292.60669646,0.0,1.0
2017-06-05,80.66,80.82,80.18,80.25,1465326,60.5328607998363,60.6529359018444,60.172635493812,60.2251683509405,1952545.99895466,0.0,1.0
2017-06-06,81.06,81.635,80.26,80.45,1645854,60.8330485548565,61.2645684526982,60.232673044816,60.3752622284506,2193099.44856198,0.0,1.0
2017-06-07,81.35,81.41,80.635,81.29,2002414,61.0506846772462,61.0957128404993,60.5140990651475,61.0056565139932,2668215.43052591,0.0,1.0
2017-06-08,81.67,81.81,81.18,81.35,2492105,61.2908348812624,61.3959005955195,60.9231048813626,61.0506846772462,3320728.38858037,0.0,1.0
2017-06-09,82.9,82.97,81.571,81.75,2853163,62.2139122279497,62.2664450850783,61.2165384118949,61.3508724322665,3801837.95279378,0.0,1.0
2017-06-12,82.14,83.32,81.95,82.74,3381412,61.6435554934112,62.529109370721,61.5009663097766,62.0938371259416,4505729.42227006,0.0,1.0
2017-06-13,83.88,83.9,82.09,82.14,3042376,62.9493722277494,62.9643816155004,61.6060320240337,61.6435554934112,4053964.15959022,0.0,1.0
2017-06-14,82.82,83.93,82.45,83.72,3215779,62.1538746769457,62.9868956971269,61.8762010035519,62.8292971257413,4285023.55105446,0.0,1.0
2017-06-15,82.17,82.8,80.81,82.72,3365441,61.6660695750378,62.1388652891947,60.6454312079689,62.0788277381906,4484448.0745363,0.0,1.0
2017-06-16,82.47,82.84,81.72,82.62,4577614,61.891210391303,62.1688840646967,61.32835835064,62.0037807994356,6099667.85579377,0.0,1.0
2017-06-19,83.56,83.817,82.66,82.66,2116047,62.7092220237332,62.9020926563337,62.0337995749376,62.0337995749376,2819631.33353945,0.0,1.0
2017-06-20,83.12,83.67,82.9,83.2,1630022,62.3790154932109,62.7917736563638,62.2139122279497,62.4390530442149,2172003.31824323,0.0,1.0
2017-06-21,80.92,83.44,80.845,83.44,2583975,60.7279828405994,62.6191656972271,60.6716976365331,62.6191656972271,3443145.10740196,0.0,1.0
2017-06-22,81.34,81.68,80.98,81.0,1528484,61.0431799833707,61.2983395751379,60.7730110038525,60.7880203916035,2036703.99533361,0.0,1.0
2017-06-23,80.99,81.56,80.92,81.2,1833020,60.780515697728,61.2082832486319,60.7279828405994,60.9381142691136,2442498.02911016,0.0,1.0
2017-06-26,81.16,81.64,80.72,81.22,1580072,60.9080954936116,61.2683207996359,60.5778889630893,60.9531236568646,2105444.9737876,0.0,1.0
2017-06-27,80.69,81.3,80.53,81.3,1532246,60.5553748814628,61.0131612078687,60.4352997794547,61.0131612078687,2041716.85803315,0.0,1.0
2017-06-28,81.28,81.62,81.08,81.41,1164881,60.9981518201177,61.2533114118849,60.8480579426075,61.0957128404993,1552203.22017647,0.0,1.0
2017-06-29,80.46,82.16,80.33,81.16,2453204,60.3827669223261,61.6585648811622,60.2852059019445,60.9080954936116,3268892.82986829,0.0,1.0
2017-06-30,80.71,81.19,80.14,80.52,2336989,60.5703842692138,60.9306095752381,60.1426167183099,60.4277950855792,3114036.41343364,0.0,1.0
2017-07-03,82.13,82.43,81.02,81.27,1180328,61.6360507995357,61.8611916158009,60.8030297793545,60.9906471262422,1572786.33823065,0.0,1.0
2017-07-05,81.22,82.08,80.69,82.08,1494223,60.9531236568646,61.5985273301582,60.5553748814628,61.5985273301582,1991051.23378418,0.0,1.0
2017-07-06,81.59,81.86,80.48,81.04,2192517,61.2307973302584,61.4334240648971,60.3977763100771,60.8180391671055,2921527.56177812,0.0,1.0
2017-07-07,82.03,82.08,81.19,81.77,1831842,61.5610038607807,61.5985273301582,60.9306095752381,61.3658818200175,2440928.34483051,0.0,1.0
2017-07-10,82.57,83.09,81.5501,81.8,1470534,61.966257330058,62.3565014115844,61.2008536016951,61.388395901644,1959485.65576998,0.0,1.0
2017-07-11,82.57,82.67,81.8,82.58,1303353,61.966257330058,62.0413042688131,61.388395901644,61.9737620239335,1736717.07550099,0.0,1.0
2017-07-12,84.84,84.97,83.0,83.35,2245597,63.669822839798,63.7673838601796,62.2889591667048,62.5516234523475,2992256.62931976,0.0,1.0
2017-07-13,83.8,84.96,83.71,84.64,1636678,62.8893346767453,63.7598791663041,62.8217924318658,63.5197289622879,2180872.4341731,0.0,1.0
2017-07-14,84.75,84.97,83.79,83.98,1397666,63.6022805949185,63.7673838601796,62.8818299828698,63.0244191665045,1862389.09032868,0.0,1.0
2017-07-17,84.66,85.0,84.22,84.78,1256868,63.5347383500389,63.7898979418061,63.2045318195166,63.624794676545,1674775.84142652,0.0,1.0
2017-07-18,84.0,84.55,83.83,84.38,1153799,63.0394285542555,63.4521867174083,62.9118487583719,63.3246069215247,1537436.4619531,0.0,1.0
2017-07-19,85.35,85.35,84.19,84.23,1453399,64.0525622274489,64.0525622274489,63.1820177378901,63.2120365133921,1936653.27874801,0.0,1.0
2017-07-20,84.83,85.48,84.6153,85.46,1539677,63.6623181459225,64.1501232478305,63.5011923684154,64.1351138600794,2051618.66098911,0.0,1.0
2017-07-21,84.54,85.04,84.25,84.83,1730448,63.4446820235328,63.8199167173082,63.2270459011431,63.6623181459225,2305820.90183284,0.0,1.0
2017-07-24,84.35,85.15,84.11,84.49,1815010,63.3020928398982,63.9024683499387,63.121980186886,63.4071585541553,2418499.71512326,0.0,1.0
2017-07-25,85.49,86.36,85.12,85.8,2195271,64.157627941706,64.810536308875,63.8799542683122,64.3902734518467,2925197.26509405,0.0,1.0
2017-07-26,84.81,85.35,84.2,85.14,1488926,63.6473087581715,64.0525622274489,63.1895224317656,63.8949636560632,1983992.98452329,0.0,1.0
2017-07-27,84.59,85.98,84.02,85.16,2190615,63.7673838601796,64.8152224175227,63.3376946676001,64.1970730527591,2905938.924142,0.38,1.0
2017-07-28,83.98,85.5,83.37,84.98,2349859,63.3075410400507,64.4533788869294,62.8476982199217,64.0613817287867,3117182.4963973,0.0,1.0
2017-07-31,82.21,84.33,82.21,84.25,2166422,61.9732430209879,63.5713852811082,61.9732430209879,63.5110780260094,2873845.93637748,0.0,1.0
2017-08-01,82.66,82.84,81.95,82.6,3298571,62.3124713309191,62.4481626548916,61.7772444419165,62.2672408895949,4375687.13030176,0.0,1.0
2017-08-02,82.32,82.54,81.77,82.23,1490306,62.0561654967489,62.2220104482708,61.641553117944,61.9883198347626,1976950.86278618,0.0,1.0
2017-08-03,81.33,82.6,81.02,82.36,1896010,61.3098632149002,62.2672408895949,61.076172601392,62.0863191242983,2515133.53992485,0.0,1.0
2017-08-04,82.01,82.13,81.39,81.5,2237451,61.8224748832407,61.912935765889,61.3550936562244,61.4380161319853,2968068.7623158,0.0,1.0
2017-08-07,81.79,82.23,81.47,81.95,1589302,61.6566299317188,61.9883198347626,61.4154009113232,61.7772444419165,2108273.03931395,0.0,1.0
2017-08-08,81.12,81.95,80.93,81.59,1559641,61.1515566702656,61.7772444419165,61.0083269394058,61.5058617939716,2068926.52957628,0.0,1.0
2017-08-09,81.33,81.62,80.93,81.2,1515707,61.3098632149002,61.5284770146337,61.0083269394058,61.2118639253645,2010646.31114755,0.0,1.0
2017-08-10,80.81,81.19,80.1,81.03,2408468,60.9178660567575,61.2043255184772,60.3826391677549,61.0837110082794,3194929.69268923,0.0,1.0
2017-08-11,80.97,81.25,80.6917,81.04,1943988,61.0384805669552,61.2495559598013,60.82868670328,61.0912494151668,2578778.28704038,0.0,1.0
2017-08-14,81.15,81.79,81.0,81.29,1596349,61.1741718909277,61.6566299317188,61.0610957876173,61.2797095873508,2117621.16830897,0.0,1.0
2017-08-15,81.58,81.66,81.01,81.21,1902623,61.4983233870842,61.5586306421831,61.0686341945047,61.2194023322519,2523905.9504604,0.0,1.0
2017-08-16,82.01,82.03,81.4,81.75,2397065,61.8224748832407,61.8375516970154,61.3626320631117,61.6264763041693,3179803.15445591,0.0,1.0
2017-08-17,80.86,81.95,80.86,81.68,3318969,60.9555580911943,61.7772444419165,60.9555580911943,61.5737074559578,4402745.89789654,0.0,1.0
2017-08-18,81.18,81.42,80.48,80.76,1940821,61.1967871115898,61.3777088768864,60.6690986294746,60.8801740223207,2574577.13413457,0.0,1.0
2017-08-21,81.83,81.92,80.87,81.33,1650696,61.6867835592682,61.7546292212545,60.9630964980816,61.3098632149002,2189714.65014414,0.0,1.0
2017-08-22,83.01,83.16,82.01,82.15,1644388,62.5763155719767,62.6893916752871,61.8224748832407,61.9280125796637,2181346.83437848,0.0,1.0
2017-08-23,82.76,83.47,82.595,82.82,2594426,62.3878553997927,62.9230822887953,62.2634716861513,62.4330858411169,3441610.46062682,0.0,1.0
2017-08-24,82.39,82.9216,82.35,82.84,2029016,62.1089343449604,62.5096760550924,62.0787807174109,62.4481626548916,2691571.34964697,0.0,1.0
2017-08-25,82.66,82.92,82.33,82.68,1440374,62.3124713309191,62.5084699099905,62.0637039036362,62.3275481446938,1910714.05606284,0.0,1.0
2017-08-28,82.88,83.04,82.33,82.86,1364129,62.478316282441,62.5989307926388,62.0637039036362,62.4632394686663,1809571.99628912,0.0,1.0
2017-08-29,82.24,82.6,82.1,82.51,1827509,61.99585824165,62.2672408895949,61.8903205452269,62.1993952276087,2424264.20768588,0.0,1.0
2017-08-30,83.19,83.28,81.66,81.73,1717148,62.7120068959492,62.7798525579354,61.5586306421831,61.6113994903946,2277865.90145351,0.0,1.0
2017-08-31,83.93,85.16,83.31,83.54,33154128,63.2698490056138,64.1970730527591,62.8024677785975,62.9758511370068,43980284.5553354,0.0,1.0
2017-09-01,67.18,67.3,65.66,66.66,7341133,50.6430174692856,50.7334783519339,49.4971796224068,50.2510203111428,9738308.2522503,0.0,1.0
2017-09-05,64.98,67.17,64.98,67.02,10832692,48.9845679540663,50.6354790623982,48.9845679540663,50.5224029590878,14370001.7283008,0.0,1.0
2017-09-06,64.87,65.33,64.01,65.2,10345913,48.9016454783054,49.2484121951239,48.2533424859924,49.1504129055883,13724269.8020815,0.0,1.0
2017-09-07,64.68,64.95,64.22,64.6,6382521,48.7584157474455,48.9619527334043,48.411649030627,48.6981084923466,8466670.87007699,0.0,1.0
2017-09-08,64.85,65.2,64.64,64.9,8099999,48.8865686645306,49.1504129055883,48.7282621198961,48.9242606989675,10744974.5298061,0.0,1.0
2017-09-11,66.85,67.16,65.2,65.25,11567033,50.3942500420027,50.6279406555108,49.1504129055883,49.1881049400251,15344134.606736,0.0,1.0
2017-09-12,68.52,69.25,67.8007,68.2,14631020,51.6531639921918,52.2034676949691,51.110926384784,51.4119349717963,19408636.6239161,0.0,1.0
2017-09-13,69.5,69.6,68.29,68.9,9223585,52.3919278671531,52.4673119360267,51.4797806337826,51.9396234539115,12235456.559748,0.0,1.0
2017-09-14,70.02,70.3,69.22,69.6,12264841,52.7839250252959,52.9950004181419,52.180852474307,52.4673119360267,16269804.9909786,0.0,1.0
2017-09-15,69.86,70.7,69.5,70.26,32382148,52.6633105150981,53.2965366936364,52.3919278671531,52.9648467905925,42956222.0292141,0.0,1.0
2017-09-18,69.77,70.37,69.62,70.0,7193708,52.5954648531118,53.0477692663535,52.4823887498015,52.7688482115211,9542743.05896366,0.0,1.0
2017-09-19,70.05,70.11,69.64,70.02,6713280,52.8065402459579,52.8517706872821,52.4974655635762,52.7839250252959,8905435.98973986,0.0,1.0
2017-09-20,70.41,70.5,69.6601,70.28,6812432,53.0779228939029,53.1457685558891,52.5126177614198,52.9799236043672,9036965.10654337,0.0,1.0
2017-09-21,70.32,70.5,70.1,70.41,4450285,53.0100772319167,53.1457685558891,52.8442322803947,53.0779228939029,5903482.08380991,0.0,1.0
2017-09-22,69.96,70.23,69.68,70.14,4078750,52.7386945839717,52.9422315699304,52.5276191911256,52.8743859079442,5410625.95976206,0.0,1.0
2017-09-25,70.34,70.38,69.21,70.07,6419196,53.0251540456914,53.0553076732408,52.1733140674197,52.8216170597327,8515321.7329821,0.0,1.0
2017-09-26,69.35,70.4757,69.33,70.26,5244251,52.2788517638427,53.1274502271529,52.263774950068,52.9648467905925,6956709.92340991,0.0,1.0
2017-09-27,68.8,69.52,68.27,69.52,7044021,51.8642393850379,52.4070046809278,51.4647038200078,52.4070046809278,9344177.23167861,0.0,1.0
2017-09-28,69.06,69.07,67.77,68.44,7885679,52.0602379641093,52.0677763709966,51.0877834756398,51.592856737093,10460670.4278886,0.0,1.0
2017-09-29,69.23,69.41,68.57,69.0,5746573,52.1883908811944,52.3240822051669,51.6908560266286,52.0150075227851,7623060.26441134,0.0,1.0
2017-10-02,70.42,70.42,69.15,69.4,6044629,53.0854613007903,53.0854613007903,52.1280836260955,52.3165437982795,8018443.53895938,0.0,1.0
2017-10-03,70.36,70.62,69.9001,70.41,6796348,53.0402308594661,53.2362294385375,52.6935395267164,53.0779228939029,9015629.03349726,0.0,1.0
2017-10-04,70.45,70.91,70.44,70.58,5999448,53.1080765214523,53.4548432382709,53.100538114565,53.206075810988,7958509.12486487,0.0,1.0
2017-10-05,70.97,71.0,70.24,70.82,5481589,53.5000736795951,53.5226889002572,52.9497699768178,53.3869975762847,7271548.32832268,0.0,1.0
2017-10-06,71.22,71.23,70.62,70.8,4247331,53.6885338517791,53.6960722586664,53.2362294385375,53.37192076251,5634255.43813721,0.0,1.0
2017-10-09,71.68,71.88,71.0,71.2,5278932,54.0353005685976,54.1860687063448,53.5226889002572,53.6734570380044,7002715.66509805,0.0,1.0
2017-10-10,71.57,71.75,71.16,71.56,4829699,53.9523780928367,54.0880694168092,53.6433034104549,53.9448396859493,6406790.01832347,0.0,1.0
2017-10-11,71.62,71.63,70.92,71.5,5091115,53.9900701272735,53.9976085341608,53.4623816451583,53.8996092446252,6753568.85887441,0.0,1.0
2017-10-12,71.4,71.63,71.21,71.5,4464655,53.8242251757516,53.9976085341608,53.6809954448917,53.8996092446252,5922544.46690321,0.0,1.0
2017-10-13,71.43,71.7,71.15,71.53,5136216,53.8468403964136,54.0503773823724,53.6357650035676,53.9222244652872,6813397.1497506,0.0,1.0
2017-10-16,70.93,71.81,70.81,71.8,4336975,53.4699200520456,54.1332998581333,53.3794591693973,54.125761451246,5753171.8104417,0.0,1.0
2017-10-17,70.88,70.935,70.53,70.8,5606700,53.4322280176088,53.4736892554893,53.1683837765512,53.37192076251,7437513.10293545,0.0,1.0
2017-10-18,70.78,70.97,70.56,70.86,4755382,53.3568439487352,53.5000736795951,53.1909989972133,53.4171512038341,6308205.52811161,0.0,1.0
2017-10-19,70.89,71.075,70.29,70.65,6006408,53.4397664244962,53.5792269519124,52.9874620112546,53.2588446591996,7967741.84485995,0.0,1.0
2017-10-20,71.18,71.3901,71.0,71.2,7374262,53.6583802242296,53.8167621529331,53.5226889002572,53.6734570380044,9782255.20350277,0.0,1.0
2017-10-23,71.55,72.1798,71.4,71.95,11205340,53.937301279062,54.4120701448279,53.8242251757516,54.2388375545564,14864334.2916237,0.0,1.0
2017-10-24,71.86,72.12,71.61,71.84,10364834,54.1709918925701,54.3669904716415,53.9825317203861,54.1559150787954,13749369.2697578,0.0,1.0
2017-10-25,71.12,72.1,70.93,71.86,6559212,53.6131497829055,54.3519136578668,53.4699200520456,54.1709918925701,8701058.58971077,0.0,1.0
2017-10-26,73.05,73.85,72.03,72.33,16846954,55.068062312166,55.6711348631548,54.2991448096553,54.5252970162761,22348162.2201207,0.0,1.0
2017-10-27,72.54,73.1,72.23,73.0,8587317,54.6836035609106,55.1057543466028,54.4499129474025,55.0303702777292,11391421.461209,0.0,1.0
2017-10-30,71.68,72.61,71.5199,72.32,5860821,54.0353005685976,54.7363724091221,53.914610674331,54.5177586093887,7774614.83251454,0.0,1.0
2017-10-31,72.31,72.465,71.6,71.91,6007601,54.5102202025013,54.6270655092554,53.9749933134988,54.2086839270069,7969324.40735336,0.0,1.0
2017-11-01,73.32,73.58,72.32,73.11,7968525,55.2715992981247,55.4675978771961,54.5177586093887,55.1132927534901,10570568.9797151,0.0,1.0
2017-11-02,72.04,73.2,71.56,72.02,10314302,54.3066832165426,55.1811384154764,53.9448396859493,54.2916064027679,13682336.5388969,0.0,1.0
2017-11-03,71.16,72.27,70.86,72.09,8619088,53.6433034104549,54.4800665749519,53.4171512038341,54.3443752509794,11433566.9708302,0.0,1.0
2017-11-06,70.24,71.73,70.13,71.4,9270953,52.9497699768178,54.0729926030345,52.8668475010568,53.8242251757516,12298292.1173237,0.0,1.0
2017-11-07,71.14,71.15,70.32,70.89,6719034,53.6282265966802,53.6357650035676,53.0100772319167,53.4397664244962,8913068.90221855,0.0,1.0
2017-11-08,70.81,71.5,70.71,71.31,6091437,53.3794591693973,53.8996092446252,53.3040751005237,53.7563795137653,8080536.23400677,0.0,1.0
2017-11-09,70.23,70.54,70.01,70.5,4529926,52.9422315699304,53.1759221834386,52.7763866184085,53.1457685558891,6009129.07420193,0.0,1.0
2017-11-10,69.97,70.49,69.74,70.23,7127142,52.7462329908591,53.1382301490018,52.5728496324498,52.9422315699304,9454440.58206815,0.0,1.0
2017-11-13,70.13,71.05,70.02,71.03,6865130,52.8668475010568,53.560380934694,52.7839250252959,53.5453041209192,9106871.12354062,0.0,1.0
2017-11-14,68.57,69.93,68.335,69.8,8133045,51.6908560266286,52.7160793633096,51.5137034647757,52.6180800737739,10788811.3782196,0.0,1.0
2017-11-15,68.97,69.14,67.995,68.22,14901145,51.992392302123,52.1205452192082,51.2573976306054,51.427011785571,19766968.303323,0.0,1.0
2017-11-16,70.68,70.77,69.07,69.36,9595780,53.2814598798616,53.3493055418479,52.0677763709966,52.2863901707301,12729188.2003471,0.0,1.0
2017-11-17,70.74,71.21,70.5,70.65,8784131,53.3266903211858,53.6809954448917,53.1457685558891,53.2588446591996,11652503.1498745,0.0,1.0
2017-11-20,70.85,71.27,70.54,70.66,5600160,53.4096127969467,53.7262258862159,53.1759221834386,53.2663830660869,7428837.52983662,0.0,1.0
2017-11-21,71.26,71.775,71.1,71.4,8091913,53.7186874793285,54.1069154340276,53.5980729691308,53.8242251757516,10734248.125513,0.0,1.0
2017-11-22,70.6,71.38,70.6,71.35,6403981,53.2211526247627,53.8091483619768,53.2211526247627,53.7865331413148,8495138.42339516,0.0,1.0
2017-11-24,71.16,71.39,70.53,70.6,2636225,53.6433034104549,53.8166867688642,53.1683837765512,53.2211526247627,3497058.51566626,0.0,1.0
2017-11-27,70.13,71.05,70.02,71.03,6865430,52.8668475010568,53.560380934694,52.7839250252959,53.5453041209192,9107269.08560938,0.0,1.0
2017-11-28,71.09,71.2,70.13,70.3,8536608,53.5905345622434,53.6734570380044,52.8668475010568,52.9950004181419,11324153.9327275,0.0,1.0
2017-11-29,71.78,71.93,70.87,71.17,6437722,54.1106846374712,54.2237607407817,53.4246896107215,53.6508418173423,8539897.21726788,0.0,1.0
2017-11-30,71.96,72.83,71.4396,71.82,8947524,54.2463759614437,54.9022173606441,53.8540772670255,54.1408382650207,11869250.5375407,0.0,1.0
2017-12-01,71.01,72.61,70.67,72.32,7635467,53.5302273071445,54.7363724091221,53.2739214729743,54.5177586093887,10128754.1440654,0.0,1.0
2017-12-04,72.13,72.9875,71.5,71.72,8568660,54.3745288785288,55.02094726912,53.8996092446252,54.0654541961471,11366672.2001532,0.0,1.0
2017-12-05,71.54,73.2,71.5,72.94,8653891,53.9297628721746,55.1811384154764,53.8996092446252,54.985139836405,11479734.5504263,0.0,1.0
2017-12-06,71.08,71.79,70.95,71.66,5718907,53.582996155356,54.1182230443586,53.4849968658204,54.0202237548229,7586360.20243089,0.0,1.0
2017-12-07,71.37,71.5,70.8499,71.0,6199520,53.8016099550895,53.8996092446252,53.4095374128779,53.5226889002572,8223912.68159708,0.0,1.0
2017-12-08,70.73,71.52,70.32,71.21,8554883,53.3191519142984,53.9146860583999,53.0100772319167,53.6809954448917,11348396.4554158,0.0,1.0
2017-12-11,70.81,71.41,70.68,70.78,6637423,53.3794591693973,53.8317635826389,53.2814598798616,53.3568439487352,8804808.62757506,0.0,1.0
2017-12-12,70.79,71.15,70.665,70.91,9231704,53.3643823556226,53.6357650035676,53.2701522695306,53.4548432382709,12246226.7398686,0.0,1.0
2017-12-13,70.56,71.05,70.42,70.68,9708476,53.1909989972133,53.560380934694,53.0854613007903,53.2814598798616,12878683.9780146,0.0,1.0
2017-12-14,70.32,70.93,70.07,70.61,7043250,53.0100772319167,53.4699200520456,52.8216170597327,53.2286910316501,9343154.4691619,0.0,1.0
2017-12-15,70.0,70.44,69.86,70.045,16367655,52.7688482115211,53.100538114565,52.6633105150981,52.8027710425143,21712352.8148157,0.0,1.0
2017-12-18,71.39,71.69,70.24,70.4,7101853,53.8166867688642,54.042838975485,52.9497699768178,53.0703844870156,9420893.70621246,0.0,1.0
2017-12-19,71.42,71.745,71.22,71.41,5166907,53.8393019895263,54.0843002133655,53.6885338517791,53.8317635826389,6854109.99592431,0.0,1.0
2017-12-20,71.27,72.06,71.24,71.67,5837730,53.7262258862159,54.3217600303173,53.7036106655538,54.0277621617103,7743983.69208256,0.0,1.0
2017-12-21,71.64,71.8,71.01,71.74,7250309,54.0051469410482,54.125761451246,53.5302273071445,54.0805310099218,9617826.56247539,0.0,1.0
2017-12-22,72.11,72.35,71.76,71.99,4378410,54.3594520647541,54.5403738300508,54.0956078236965,54.2689911821058,5808137.00483771,0.0,1.0
2017-12-26,71.44,72.17,71.31,72.11,3230974,53.854378803301,54.4046825060783,53.7563795137653,54.3594520647541,4286016.99042998,0.0,1.0
2017-12-27,71.44,71.75,71.29,71.65,4259551,53.854378803301,54.0880694168092,53.7413026999906,54.0126853479356,5650465.75973777,0.0,1.0
2017-12-28,71.51,71.63,70.89,71.38,4343255,53.9071476515125,53.9976085341608,53.4397664244962,53.8091483619768,5761502.48308094,0.0,1.0
2017-12-29,71.22,71.85,71.22,71.81,4745557,53.6885338517791,54.1634534856828,53.6885338517791,54.1332998581333,6295172.27035993,0.0,1.0
2018-01-02,71.9,72.19,71.4,71.57,7430608,54.2011455201196,54.419759319853,53.8242251757516,53.9523780928367,9857000.43925605,0.0,1.0
2018-01-03,73.05,73.14,71.69,72.01,7885764,55.068062312166,55.1359079741522,54.042838975485,54.2840679958805,10460783.1838081,0.0,1.0
2018-01-04,74.45,74.735,73.14,73.17,9716612,56.1234392763964,56.3382838726862,55.1359079741522,55.1585231948143,12889476.7093192,0.0,1.0
2018-01-05,75.42,75.54,74.49,74.5,9140192,56.8546647444703,56.9451256271187,56.1535929039458,56.1611313108332,12124832.3904161,0.0,1.0
2018-01-08,75.16,75.49,74.47,75.34,5822418,56.658666165399,56.9074335926819,56.1385160901711,56.7943574893715,7723671.70809338,0.0,1.0
2018-01-09,75.34,76.34,74.66,74.94,7573431,56.7943574893715,57.5481981781075,56.281745821031,56.4928212138771,10046460.894408,0.0,1.0
2018-01-10,74.2,75.37,73.9,75.0,7134595,55.9349791042124,56.8169727100335,55.7088268975916,56.5380516552012,9464327.28639622,0.0,1.0
2018-01-11,75.22,75.23,74.21,74.4,5956914,56.7038966067231,56.7114350136105,55.9425175110998,56.0857472419596,7902086.06275699,0.0,1.0
2018-01-12,75.41,75.6268,74.99,75.57,4982697,56.847126337583,57.010558998901,56.5305132483139,56.9677408477807,6609748.02030733,0.0,1.0
2018-01-16,74.95,76.3505,74.34,75.76,7237518,56.5003596207644,57.5561135053392,56.0405168006355,57.1109705786406,9600858.78640397,0.0,1.0
2018-01-17,75.77,76.35,75.09,75.97,7768222,57.1185089855279,57.5557365849948,56.6058973171875,57.2692771232752,10304858.99219,0.0,1.0
2018-01-18,76.03,76.65,75.12,75.57,10220286,57.3145075645993,57.7818887916156,56.6285125378495,56.9677408477807,13557620.5327104,0.0,1.0
2018-01-19,76.01,76.49,75.76,76.49,8179008,57.2994307508246,57.6612742814179,57.1109705786406,57.6612742814179,10849783.1467733,0.0,1.0
2018-01-22,76.18,76.18,75.29,75.79,6074526,57.4275836679097,57.4275836679097,56.7566654549347,57.1335857993027,8058103.11219114,0.0,1.0
2018-01-23,76.14,76.37,75.6057,75.86,5663582,57.3974300403603,57.5708133987696,56.9946529603686,57.1863546475142,7512969.36425158,0.0,1.0
2018-01-24,76.01,77.08,75.61,76.28,9253691,57.2994307508246,58.1060402877721,56.9978944753302,57.5029677367833,12275393.3798876,0.0,1.0
2018-01-25,76.65,76.97,76.21,76.33,6660050,57.7818887916156,58.0231178120112,57.4501988885718,57.5406597712201,8834824.25334069,0.0,1.0
2018-01-26,77.02,77.02,75.26,76.57,6201046,58.060809846448,58.060809846448,56.7340502342726,57.7215815365168,8225936.9819868,0.0,1.0
2018-01-29,75.87,77.06,75.83,77.02,5883221,57.1938930544016,58.0909634739974,57.1637394268521,58.060809846448,7804329.33364812,0.0,1.0
2018-01-30,75.13,75.98,74.92,75.49,7536597,56.6360509447369,57.2768155301625,56.4777444001023,56.9074335926819,9997599.11160646,0.0,1.0
2018-01-31,75.58,76.05,74.79,75.38,10170190,56.9752792546681,57.329584378374,56.3797451105667,56.8245111169209,13491166.1733895,0.0,1.0
2018-02-01,73.5,76.0,73.43,74.68,13258373,55.4072906220972,57.2918923439372,55.3545217738857,56.2968226348057,17587765.1579549,0.0,1.0
2018-02-02,70.89,73.29,70.64,73.06,12794618,53.4397664244962,55.2489840774626,53.2513062523122,55.0756007190533,16972575.4939722,0.0,1.0
2018-02-05,67.84,71.8652,67.03,70.19,19108846,51.1405523238513,54.1749118641516,50.5299413659752,52.912077942381,25348652.9521779,0.0,1.0
2018-02-06,71.89,71.95,66.19,66.63,23151934,54.1936071132322,54.2388375545564,49.8967151874369,50.2284050904808,30711971.8342869,0.0,1.0
2018-02-07,70.6,72.14,70.52,70.96,11215147,53.2211526247627,54.3820672854162,53.1608453696639,53.4925352727077,14877343.6716513,0.0,1.0
2018-02-08,68.21,71.48,68.12,70.67,13079261,51.4194733786837,53.8845324308504,51.3516277166974,53.2739214729743,17350165.8844262,0.0,1.0
2018-02-09,69.48,70.22,67.24,68.86,13137503,52.3768510533784,52.9346931630431,50.6882479106097,51.9094698263621,17427426.240454,0.0,1.0
2018-02-12,71.84,72.05,70.17,70.2,10242542,54.1559150787954,54.31422162343,52.8970011286063,52.9196163492683,13587144.012051,0.0,1.0
2018-02-13,70.75,71.75,70.6,71.34,6619120,53.3342287280731,54.0880694168092,53.2211526247627,53.7789947344274,8780528.96176041,0.0,1.0
2018-02-14,71.33,71.5,69.9,69.99,7483385,53.77145632754,53.8996092446252,52.6934641426475,52.7613098046338,9927011.25293142,0.0,1.0
2018-02-15,71.85,72.25,70.88,72.06,6405878,54.1634534856828,54.4649897611772,53.4322280176088,54.3217600303173,8497654.8702099,0.0,1.0
2018-02-16,71.95,72.945,71.51,71.66,6939146,54.2388375545564,54.9889090398487,53.9071476515125,54.0202237548229,9205056.3251435,0.0,1.0
2018-02-20,71.62,72.34,71.33,71.6,6743006,53.9900701272735,54.5328354231634,53.77145632754,53.9749933134988,8944868.72459242,0.0,1.0
2018-02-21,70.96,72.65,70.92,71.5,7298841,53.4925352727077,54.7665260366716,53.4623816451583,53.8996092446252,9682206.21287789,0.0,1.0
2018-02-22,71.93,72.665,71.2,71.33,6506456,54.2237607407817,54.7778336470026,53.6734570380044,53.77145632754,8631075.63338022,0.0,1.0
2018-02-23,73.26,73.37,71.7,72.46,6021458,55.2263688568006,55.3092913325615,54.0503773823724,54.6232963058117,7987706.27530908,0.0,1.0
2018-02-26,74.06,74.12,73.05,73.42,6646957,55.8294414077894,55.8746718491135,55.068062312166,55.3469833669983,8817455.86212004,0.0,1.0
2018-02-27,72.36,73.82,72.36,73.27,6727280,54.5479122369381,55.6485196424927,54.5479122369381,55.2339072636879,8924007.55294836,0.0,1.0
2018-02-28,70.3,72.96,70.25,72.5,8154011,52.9950004181419,55.0002166501797,52.9573083837051,54.6534499333612,10816623.6206645,0.0,1.0
2018-03-01,68.76,70.49,68.36,70.14,10963015,51.8340857574885,53.1382301490018,51.5325494819941,52.8743859079442,14542880.430588,0.0,1.0
2018-03-02,68.43,68.8,67.65,68.27,9488512,51.5853183302056,51.8642393850379,50.9973225929915,51.4647038200078,12586892.8830435,0.0,1.0
2018-03-05,69.66,69.99,67.53,67.98,9278886,52.5125423773509,52.7613098046338,50.9068617103432,51.2460900202744,12308815.5609617,0.0,1.0
2018-03-06,70.79,71.7,69.65,70.11,6677548,53.3643823556226,54.0503773823724,52.5050039704635,52.8517706872821,8858036.05427085,0.0,1.0
2018-03-07,70.17,70.5,69.42,69.66,7748132,52.8970011286063,53.1457685558891,52.3316206120543,52.5125423773509,10278208.7989857,0.0,1.0
2018-03-08,70.58,70.8,69.6975,70.5,5739209,53.206075810988,53.37192076251,52.5408114031785,53.1457685558891,7613291.62216367,0.0,1.0
2018-03-09,72.23,72.27,70.61,70.85,5267737,54.4499129474025,54.4800665749519,53.2286910316501,53.4096127969467,6987865.04723238,0.0,1.0
2018-03-12,71.34,73.23,71.18,72.24,6995596,53.7789947344274,55.2037536361385,53.6583802242296,54.4574513542898,9279939.52108063,0.0,1.0
2018-03-13,70.57,72.43,70.55,72.06,11534414,53.1985374041007,54.6006810851497,53.1834605903259,54.3217600303173,15300864.1910004,0.0,1.0
2018-03-14,68.99,70.92,68.86,70.92,8393876,52.0074691158978,53.4623816451583,51.9094698263621,53.4623816451583,11134814.1927364,0.0,1.0
2018-03-15,67.88,69.2793,67.87,69.09,9032509,51.1707059514008,52.2255552271491,51.1631675445134,52.0828531847714,11981986.5589174,0.0,1.0
2018-03-16,67.96,68.67,67.38,67.55,17712716,51.2310132064997,51.7662400955022,50.7937856070328,50.9219385241179,23496630.3420148,0.0,1.0
2018-03-19,66.56,67.86,65.815,67.77,12865065,50.1756362422692,51.1556291376261,49.6140249291609,51.0877834756398,17066026.2734971,0.0,1.0
2018-03-20,66.39,67.18,66.1,66.87,10390941,50.0474833251841,50.6430174692856,49.8288695254507,50.4093268557774,13784001.2555209,0.0,1.0
2018-03-21,67.43,68.56,66.16,66.39,8183916,50.8314776414696,51.6833176197413,49.8740999667748,50.0474833251841,10856293.8062181,0.0,1.0
2018-03-22,65.62,67.51,65.5,66.82,8923993,49.4670259948574,50.8917848965685,49.3765651122091,50.3716348213406,11838035.7194079,0.0,1.0
2018-03-23,63.06,66.05,62.9578,65.66,13309621,47.5371938316932,49.7911774910139,47.4601513133044,49.4971796224068,17655747.6916198,0.0,1.0
2018-03-26,64.48,64.55,62.43,63.74,10362691,48.6076476096983,48.6604164579098,47.0622741977895,48.0498055000337,13746526.4940466,0.0,1.0
2018-03-27,63.64,65.5,63.14,64.71,11457836,47.9744214311601,49.3765651122091,47.5975010867921,48.7810309681076,15199280.3933304,0.0,1.0
2018-03-28,62.41,64.46,62.325,63.89,11078758,47.0471973840148,48.5925707959236,46.9831209254722,48.1628816033441,14696418.1763338,0.0,1.0
2018-03-29,63.71,64.03,62.31,62.62,12034470,48.0271902793716,48.2684192997671,46.9718133151412,47.2055039286493,15964208.5918425,0.0,1.0
2018-04-02,62.04,64.12,61.27,63.57,11698449,46.7682763291824,48.3362649617534,46.1878189988557,47.9216525829486,15518463.2174937,0.0,1.0
2018-04-03,63.32,63.79,61.46,62.27,11797865,47.7331924107646,48.0874975344705,46.3310487297156,46.9416596875917,15650342.5409177,0.0,1.0
2018-04-04,63.69,63.78,61.32,62.01,10645852,48.0121134655969,48.0799591275831,46.2255110332925,46.7456611085204,14122150.951881,0.0,1.0
2018-04-05,65.44,65.61,63.94,64.01,10358543,49.3313346708849,49.45948758797,48.2005736377809,48.2533424859924,13741024.005176,0.0,1.0
2018-04-06,63.71,64.99,63.2,64.82,11325014,48.0271902793716,48.9921063609537,47.6427315281162,48.8639534438686,15023086.6670104,0.0,1.0
2018-04-09,63.69,64.4701,63.47,64.01,12640092,48.0121134655969,48.6001845868798,47.8462685140749,48.2533424859924,16767590.5385181,0.0,1.0
2018-04-10,65.89,66.48,64.85,64.85,9250465,49.6705629808161,50.1153289871704,48.8865686645306,48.8865686645306,12271113.9611083,0.0,1.0
2018-04-11,64.73,65.26,64.46,65.13,6872275,48.7961077818823,49.1956433469124,48.5925707959236,49.0976440573767,9116349.25347811,0.0,1.0
2018-04-12,66.47,66.85,65.1001,65.19,8044492,50.107790580283,50.3942500420027,49.0751042207835,49.1428744987009,10671342.2613051,0.0,1.0
2018-04-13,66.17,67.35,65.88,67.0,6083581,49.8816383736622,50.7711703863707,49.6630245739287,50.5073261453131,8070114.93396635,0.0,1.0
2018-04-16,67.01,67.27,66.08,66.69,5507469,50.5148645522005,50.7108631312718,49.813792711676,50.2736355318049,7305879.18945382,0.0,1.0
2018-04-17,67.55,67.88,67.04,67.39,10950282,50.9219385241179,51.1707059514008,50.5374797728625,50.8013240139201,14525989.5938499,0.0,1.0
2018-04-18,68.06,68.36,67.39,67.68,6650957,51.3063972753733,51.5325494819941,50.8013240139201,51.0199378136536,8822762.02303676,0.0,1.0
2018-04-19,66.53,67.83,66.2,67.76,10144215,50.1530210216072,51.133013916964,49.9042535943243,51.0802450687525,13456709.2909366,0.0,1.0
2018-04-20,66.04,66.96,65.61,66.56,8723797,49.7836390841265,50.4771725177636,49.45948758797,50.1756362422692,11572467.6716873,0.0,1.0
2018-04-23,65.6,66.06,65.51,65.87,5293914,49.4519491810827,49.7987158979012,49.3841035190964,49.6554861670414,7022589.89081159,0.0,1.0
2018-04-24,63.18,66.18,62.34,66.01,12438746,47.6276547143415,49.8891767805496,46.9944285358033,49.7610238634644,16500496.9695339,0.0,1.0
2018-04-25,63.64,63.745,62.44,63.34,7865687,47.9744214311601,48.0535747034774,47.0698126046769,47.7482692245393,10434150.2356268,0.0,1.0
2018-04-26,64.04,64.65,63.58,63.8,13409495,48.2759577066545,48.7358005267835,47.9291909898359,48.0950359413578,17788234.5704688,0.0,1.0
2018-04-27,64.32,64.97,63.66,63.95,6992843,48.4870330995006,48.977029547179,47.9894982449348,48.2081120446682,9276287.55582969,0.0,1.0
2018-04-30,63.24,64.9,63.24,64.73,7369825,47.6728851556657,48.9242606989675,47.6728851556657,48.7961077818823,9776369.34450589,0.0,1.0
2018-05-01,63.06,63.37,61.971,63.21,7165070,47.5371938316932,47.7708844452013,46.7162613216597,47.6502699350036,9504753.59988044,0.0,1.0
2018-05-02,63.49,63.93,62.83,62.83,8669545,47.8613453278497,48.1930352308935,47.3638104732839,47.3638104732839,11500500.2111739,0.0,1.0
2018-05-03,63.47,65.49,61.78,63.8,15473444,47.8462685140749,49.3690267053217,46.5722777501111,48.0950359413578,20526145.9499417,0.0,1.0
2018-05-04,64.47,65.22,62.72,63.21,7921261,48.600109202811,49.165489719363,47.2808879975229,47.6502699350036,10507871.3823232,0.0,1.0
2018-05-07,64.92,65.39,64.39,64.5,6706217,48.9393375127422,49.2936426364481,48.5398019477121,48.6227244234731,8896066.63610116,0.0,1.0
2018-05-08,64.23,64.84,63.75,64.56,6000101,48.4191874375143,48.8790302576433,48.057343906921,48.6679548647972,7959375.35563452,0.0,1.0
2018-05-09,66.03,66.15,64.68,64.73,10312284,49.7761006772392,49.8665615598875,48.7584157474455,48.7961077818823,13679659.5807144,0.0,1.0
2018-05-10,66.95,67.7,66.08,66.15,7500630,50.4696341108763,51.0350146274283,49.813792711676,49.8665615598875,9949887.43918359,0.0,1.0
2018-05-11,66.93,67.61,66.71,67.11,6451183,50.4545572971016,50.9671689654421,50.2887123455796,50.5902486210741,8557753.77529284,0.0,1.0
2018-05-14,67.53,67.75,67.04,67.19,6628273,50.9068617103432,51.0727066618651,50.5374797728625,50.6505558761729,8792670.78447807,0.0,1.0
2018-05-15,67.15,67.44,66.51,67.07,5971048,50.6204022486235,50.8390160483569,50.1379442078324,50.5600949935246,7920835.38235619,0.0,1.0
2018-05-16,68.03,68.09,66.81,67.09,6053441,51.2837820547112,51.3290124960353,50.3640964144533,50.5751718072993,8030133.0114589,0.0,1.0
2018-05-17,68.16,68.65,67.72,67.81,8120467,51.3817813442469,51.7511632817275,51.050091441203,51.1179371031893,10772126.1552169,0.0,1.0
2018-05-18,67.57,68.29,67.37,67.98,6011909,50.9370153378926,51.4797806337826,50.7862472001454,51.2460900202744,7975039.14266066,0.0,1.0
2018-05-21,68.63,68.78,68.0,68.0,8146298,51.7360864679528,51.8491625712632,51.2611668340491,51.2611668340491,10806392.0158769,0.0,1.0
2018-05-22,67.47,68.715,67.32,68.65,6128861,50.861631269019,51.8001629264954,50.7485551657086,51.7511632817275,8130180.67554355,0.0,1.0
2018-05-23,67.04,67.135,66.16,66.88,7170855,50.5374797728625,50.6090946382925,49.8740999667748,50.4168652626648,9512427.63510624,0.0,1.0
2018-05-24,66.38,67.31,65.95,66.71,5254746,50.0399449182968,50.7410167588213,49.7157934221403,50.2887123455796,6970631.96311513,0.0,1.0
2018-05-25,65.71,66.15,65.41,66.12,7132517,49.5348716568436,49.8665615598875,49.3087194502228,49.8439463392254,9461570.73579999,0.0,1.0
2018-05-29,63.94,65.41,63.53,65.05,9894903,48.2005736377809,49.3087194502228,47.8914989553991,49.0373368022779,13125986.8933196,0.0,1.0
2018-05-30,64.79,65.09,64.0,64.01,7184596,48.8413382232065,49.0674904298273,48.245804079105,48.2533424859924,9530655.62439538,0.0,1.0
2018-05-31,64.11,64.9,64.05,64.75,11932126,48.328726554866,48.9242606989675,48.2834961135418,48.8111845956571,15828445.1586275,0.0,1.0
2018-06-01,66.17,66.55,64.47,64.87,8903138,49.8816383736622,50.1680978353819,48.600109202811,48.9016454783054,11810370.7229284,0.0,1.0
2018-06-04,67.13,67.43,66.39,66.5,9338432,50.6053254348488,50.8314776414696,50.0474833251841,50.1304058009451,12387805.7254484,0.0,1.0
2018-06-05,67.89,68.91,67.15,67.33,10348197,51.1782443582881,51.9471618607989,50.6204022486235,50.756093572596,13727299.6199649,0.0,1.0
2018-06-06,70.04,70.16,67.86,68.04,13919388,52.7990018390706,52.8894627217189,51.1556291376261,51.2913204615986,18464628.1475453,0.0,1.0
2018-06-07,69.42,70.4,68.94,69.94,9312759,52.3316206120543,53.0703844870156,51.969777081461,52.723617770197,12353749.4581447,0.0,1.0
2018-06-08,69.49,70.01,68.53,69.44,6227713,52.3843894602658,52.7763866184085,51.6607023990792,52.346697425829,8261311.8302783,0.0,1.0
2018-06-11,69.49,69.87,68.95,69.53,6776904,52.3843894602658,52.6708489219855,51.9773154883483,52.4145430878152,8989835.78528111,0.0,1.0
2018-06-12,69.78,70.03,69.24,69.65,7522997,52.6030032599992,52.7914634321832,52.1959292880818,52.5050039704635,9979558.16448964,0.0,1.0
2018-06-13,68.57,69.84,68.54,69.77,9395538,51.6908560266286,52.6482337013234,51.6682408059666,52.5954648531118,12463559.1317759,0.0,1.0
2018-06-14,68.38,69.0,68.04,68.89,7463077,51.5476262957688,52.0150075227851,51.2913204615986,51.9320850470242,9900071.87395725,0.0,1.0
2018-06-15,67.75,68.13,66.96,67.95,17299552,51.0727066618651,51.3591661235848,50.4771725177636,51.2234747996123,22948551.6747665,0.0,1.0
2018-06-18,67.79,67.955,66.97,67.17,6563654,51.1028602894145,51.227244003056,50.484710924651,50.6354790623982,8706951.08140879,0.0,1.0
2018-06-19,66.36,66.81,64.971,66.81,10741333,50.024868104522,50.3640964144533,48.9777833878677,50.3640964144533,14248810.3395033,0.0,1.0
2018-06-20,65.89,66.5,65.45,66.5,7191427,49.6705629808161,50.1304058009451,49.3388730777723,50.1304058009451,9539717.2207009,0.0,1.0
2018-06-21,65.28,65.74,65.02,65.74,6176499,49.2107201606871,49.5574868775057,49.0147215816158,49.5574868775057,8193374.39898117,0.0,1.0
2018-06-22,67.0,67.23,66.05,66.05,18217183,50.5073261453131,50.6807095037224,49.7911774910139,49.7911774910139,24165826.1118078,0.0,1.0
2018-06-25,65.98,66.555,65.07,66.37,8655304,49.7384086428024,50.1718670388256,49.0524136160526,50.0324065114094,11481608.9517701,0.0,1.0
2018-06-26,66.31,66.55,65.82,66.55,5796598,49.9871760700852,50.1680978353819,49.6177941326046,50.1680978353819,7689420.439376,0.0,1.0
2018-06-27,65.61,67.5,65.6,66.54,7872445,49.45948758797,50.8842464896811,49.4519491810827,50.1605594284945,10443114.9944956,0.0,1.0
2018-06-28,66.15,66.4,64.61,65.64,6815706,49.8665615598875,50.0550217320715,48.705646899234,49.4821028086321,9041308.1992537,0.0,1.0
2018-06-29,65.92,67.31,65.9,66.23,6663630,49.6931782014782,50.7410167588213,49.6781013877035,49.9268688149864,8839573.26736114,0.0,1.0
2018-07-02,65.77,65.85,64.76,65.53,6377874,49.5801020981678,49.6404093532667,48.8187230025444,49.3991803328711,8460506.43763199,0.0,1.0
2018-07-03,65.15,66.72,65.09,66.45,3583857,49.1127208711515,50.296250752467,49.0674904298273,50.0927137665083,4754130.48612319,0.0,1.0
2018-07-05,66.07,66.27,65.09,65.72,5908703,49.8062543047886,49.9570224425358,49.0674904298273,49.542410063731,7838132.23176805,0.0,1.0
2018-07-06,65.93,66.3262,65.31,66.0,6140762,49.7007166083656,49.9993882892428,49.2333353813492,49.7534854565771,8145967.830811,0.0,1.0
2018-07-09,66.75,66.79,66.09,66.27,5906078,50.3188659731291,50.3490196006785,49.8213311185633,49.9570224425358,7834650.06366646,0.0,1.0
2018-07-10,67.81,68.14,66.85,66.85,8053856,51.1179371031893,51.3667045304721,50.3942500420027,50.3942500420027,10683763.9840111,0.0,1.0
2018-07-11,66.3,67.06,65.76,67.03,6909204,49.9796376631979,50.5525565866373,49.5725636912804,50.5299413659752,9165337.05760143,0.0,1.0
2018-07-12,66.25,66.81,65.7901,66.81,4751456,49.9419456287611,50.3640964144533,49.5952542960114,50.3640964144533,6302997.53117185,0.0,1.0
2018-07-13,66.36,66.88,66.14,66.21,4059710,50.024868104522,50.4168652626648,49.8590231530001,49.9117920012116,5385368.6337985,0.0,1.0
2018-07-16,65.72,66.5999,65.2,66.53,5760123,49.542410063731,50.2057144857498,49.1504129055883,50.1530210216072,7641034.8845167,0.0,1.0
2018-07-17,67.06,67.59,65.31,65.55,6170086,50.5525565866373,50.9520921516673,49.2333353813492,49.4142571466459,8184867.29649143,0.0,1.0
2018-07-18,66.59,67.2,66.49,67.04,5160011,50.1982514629313,50.6580942830603,50.1228673940577,50.5374797728625,6844962.1745039,0.0,1.0
2018-07-19,66.14,66.55,65.54,66.55,7114186,49.8590231530001,50.1680978353819,49.4067187397585,50.1680978353819,9437253.92685892,0.0,1.0
2018-07-20,65.82,66.08,64.8,65.37,6248402,49.6177941326046,49.813792711676,48.8488766300939,49.2785658226734,8288756.62107978,0.0,1.0
2018-07-23,65.7,66.03,65.49,65.88,6255559,49.5273332499563,49.7761006772392,49.3690267053217,49.6630245739287,8298250.66950001,0.0,1.0
2018-07-24,66.92,67.38,65.7,66.01,6561640,50.4470188902142,50.7937856070328,49.5273332499563,49.7610238634644,8704279.42938722,0.0,1.0
2018-07-25,67.53,67.73,66.53,66.68,5573255,50.9068617103432,51.0576298480904,50.1530210216072,50.2660971249176,7393146.96497056,0.0,1.0
2018-07-26,68.25,68.55,67.37,67.88,9703622,51.4496270062331,51.6757792128539,50.7862472001454,51.1707059514008,12872244.9517421,0.0,1.0
2018-07-27,68.37,68.92,68.19,68.55,7393399,51.5400878888814,51.9547002676862,51.404396564909,51.6757792128539,9807641.20386856,0.0,1.0
2018-07-30,68.05,69.11,67.94,68.28,6611197,51.2988588684859,52.0979299985461,51.2159363927249,51.4722422268952,8770018.78352462,0.0,1.0
2018-07-31,68.77,69.1,68.27,68.37,7437854,51.8416241643758,52.0903915916587,51.4647038200078,51.5400878888814,9866612.54975669,0.0,1.0
2018-08-01,67.96,68.955,67.7249,68.48,6116996,51.2310132064997,51.981084691792,51.0537852605778,51.6230103646424,8114441.27572434,0.0,1.0
2018-08-02,66.44,66.7,65.13,66.02,11174936,50.0851753596209,50.2811739386923,49.0976440573767,49.7685622703518,14824002.1624958,0.0,1.0
2018-08-03,66.82,67.63,66.19,66.8,7558295,50.3716348213406,50.9822457792168,49.8967151874369,50.3565580075659,10026382.3814992,0.0,1.0
2018-08-06,67.76,68.14,66.29,66.35,5714558,51.0802450687525,51.3667045304721,49.9720992563105,50.0173296976347,7580591.07897418,0.0,1.0
2018-08-07,68.14,68.65,67.85,67.93,8063089,51.3667045304721,51.7511632817275,51.1480907307387,51.2083979858376,10696011.9299472,0.0,1.0
2018-08-08,67.66,68.39,67.53,68.19,6385827,51.0048609998789,51.5551647026561,50.9068617103432,51.404396564909,8471056.41207464,0.0,1.0
2018-08-09,69.02,69.5,68.14,68.33,8104275,52.0300843365598,52.3919278671531,51.3667045304721,51.509934261332,10750646.8158261,0.0,1.0
2018-08-10,67.74,68.71,67.62,68.7065,7069242,51.0651682549777,51.7963937230517,50.9747073723294,51.7937552806411,9377633.90279872,0.0,1.0
2018-08-13,66.59,67.845,66.054,67.68,6517998,50.1982514629313,51.144321527295,49.7941928537688,51.0199378136536,8646386.56070541,0.0,1.0
2018-08-14,67.56,68.08,66.83,66.83,7018137,50.9294769310053,51.321474089148,50.379173228228,50.379173228228,9309841.06438654,0.0,1.0
2018-08-15,66.46,66.87,65.7,66.81,8185403,50.1002521733956,50.4093268557774,49.5273332499563,50.3640964144533,10858266.3715389,0.0,1.0
2018-08-16,67.08,67.58,66.57,66.99,7201517,50.567633400412,50.94455374478,50.1831746491566,50.4997877384257,9553102.0116133,0.0,1.0
2018-08-17,67.79,68.05,66.9,67.16,6483157,51.1028602894145,51.2988588684859,50.4319420764395,50.6279406555108,8600168.57258061,0.0,1.0
2018-08-20,68.48,68.815,67.92,68.0,7295553,51.6230103646424,51.875546995369,51.2008595789502,51.2611668340491,9677844.54860434,0.0,1.0
2018-08-21,68.83,69.44,68.33,68.48,8258507,51.8868546057,52.346697425829,51.509934261332,51.6230103646424,10955241.7684528,0.0,1.0
2018-08-22,68.76,69.04,68.18,68.84,4541197,51.8340857574885,52.0451611503346,51.3968581580216,51.8943930125874,6024080.509125,0.0,1.0
2018-08-23,68.11,68.7,67.84,68.55,5522717,51.3440893098101,51.7888553161643,51.1405523238513,51.6757792128539,7326106.27486834,0.0,1.0
2018-08-24,69.21,69.675,68.4,68.48,6207754,52.1733140674197,52.5238499876819,51.5627031095435,51.6230103646424,8234835.41384413,0.0,1.0
2018-08-27,70.81,71.28,69.54,69.67,10421162,53.3794591693973,53.7337642931032,52.4220814947026,52.5200807842383,13824090.6277869,0.0,1.0
2018-08-28,70.74,71.5801,70.3601,71.125,5943159,53.3266903211858,53.9599918837929,53.040306243535,53.6169189863492,7883839.50190463,0.0,1.0
2018-08-29,71.44,71.93,70.28,70.81,8689986,53.854378803301,54.2237607407817,52.9799236043672,53.3794591693973,11527616.0199985,0.0,1.0
2018-08-30,70.2,70.89,69.8,70.72,8632163,52.9196163492683,53.4397664244962,52.6180800737739,53.3116135074111,11450911.4843267,0.0,1.0
2018-08-31,70.13,70.53,69.83,69.93,8130764,52.8668475010568,53.1683837765512,52.640695294436,52.7160793633096,10785785.5399568,0.0,1.0
2018-09-04,69.72,70.25,69.24,69.75,10032475,52.5577728186751,52.9573083837051,52.1959292880818,52.5803880393371,13308481.6857282,0.0,1.0
2018-09-05,70.05,70.56,69.36,69.63,7314398,52.8065402459579,53.1909989972133,52.2863901707301,52.4899271566888,9702843.19922322,0.0,1.0
2018-09-06,70.08,70.8,69.73,70.05,6048046,52.82915546662,53.37192076251,52.5653112255624,52.8065402459579,8022976.32692249,0.0,1.0
2018-09-07,70.0,70.14,69.02,69.55,7566210,52.7688482115211,52.8743859079442,52.0300843365598,52.4296199015899,10036881.9474131,0.0,1.0
2018-09-10,70.06,70.555,69.97,70.33,8517642,52.8140786528453,53.1872297937696,52.7462329908591,53.017615638804,11298994.7707409,0.0,1.0
2018-09-11,70.08,70.55,69.18,69.51,7651033,52.82915546662,53.1834605903259,52.1506988467576,52.3994662740405,10149403.0692727,0.0,1.0
2018-09-12,69.24,70.08,69.1,69.99,7846599,52.1959292880818,52.82915546662,52.0903915916587,52.7613098046338,10408829.2357323,0.0,1.0
2018-09-13,68.92,70.25,68.82,69.66,7118238,51.9547002676862,52.9573083837051,51.8793161988126,52.5125423773509,9442629.06786756,0.0,1.0
2018-09-14,68.58,69.55,68.42,69.25,7438817,51.698394433516,52.4296199015899,51.5777799233182,52.2034676949691,9867890.00799738,0.0,1.0
2018-09-17,68.82,69.73,68.41,68.58,6869242,51.8793161988126,52.5653112255624,51.5702415164309,51.698394433516,9112325.85696301,0.0,1.0
2018-09-18,68.03,69.67,67.99,69.28,8336134,51.2837820547112,52.5200807842383,51.2536284271617,52.2260829156312,11058217.1068232,0.0,1.0
2018-09-19,68.73,69.185,67.57,68.04,10474538,51.8114705368264,52.1544680502013,50.9370153378926,51.2913204615986,13894896.0390596,0.0,1.0
2018-09-20,70.03,70.36,69.39,69.39,8720207,52.7914634321832,53.0402308594661,52.3090053913922,52.3090053913922,11567705.3922645,0.0,1.0
2018-09-21,69.69,70.66,69.39,70.48,13301711,52.535157598013,53.2663830660869,52.3090053913922,53.1306917421144,17645254.758407,0.0,1.0
2018-09-24,68.2,69.6237,68.04,69.43,6725265,51.4119349717963,52.4851779603498,51.2913204615986,52.3391590189416,8921334.57438656,0.0,1.0
2018-09-25,67.95,68.69,67.89,68.22,6099851,51.2234747996123,51.781316909277,51.1782443582881,51.427011785571,8091697.74349508,0.0,1.0
2018-09-26,66.89,67.7,66.56,67.28,13000236,50.4244036695521,51.0350146274283,50.1756362422692,50.7184015381592,17245336.0428154,0.0,1.0
2018-09-27,65.33,67.05,65.23,67.0,15278109,49.2484121951239,50.5450181797499,49.1730281262503,50.5073261453131,20267026.2142751,0.0,1.0
2018-09-28,64.31,65.1,64.11,65.04,12944817,48.4794946926132,49.0750288367147,48.328726554866,49.0297983953905,17171820.5098545,0.0,1.0
2018-10-01,64.82,65.76,64.725,64.77,11676262,48.8639534438686,49.5725636912804,48.7923385784386,48.8262614094318,15489031.2694289,0.0,1.0
2018-10-02,64.82,65.45,64.7,64.9,6973907,48.8639534438686,49.3388730777723,48.7734925612203,48.9242606989675,9251168.19004997,0.0,1.0
2018-10-03,64.39,65.21,64.1,65.05,11174204,48.5398019477121,49.1579513124756,48.3211881479786,49.0373368022779,14823031.135048,0.0,1.0
2018-10-04,64.01,64.3054,63.31,64.27,8872995,48.2533424859924,48.476027025445,47.7256540038772,48.4493410650638,11770384.8208002,0.0,1.0
2018-10-05,63.19,64.21,62.89,63.78,7675999,47.6351931212289,48.4041106237396,47.4090409146081,48.0799591275831,10182521.4726344,0.0,1.0
2018-10-08,63.16,63.48,62.665,63.0,9841878,47.6125779005668,47.8538069209623,47.2394267596425,47.491963390369,13055647.0976674,0.0,1.0
2018-10-09,60.84,62.84,60.6116,62.78,15096273,45.8636675026992,47.3713488801713,45.6914902893919,47.3261184388471,20025813.4451622,0.0,1.0
2018-10-10,59.32,60.79,59.01,60.53,19101791,44.7178296558205,45.8259754682624,44.4841390423123,45.6299768891911,25339294.210861,0.0,1.0
2018-10-11,58.98,60.24,58.81,59.1023,14969348,44.4615238216502,45.4113630894576,44.3333709045651,44.5537185378827,19857442.3265737,0.0,1.0
2018-10-12,59.66,61.1,59.05,60.36,11296673,44.9741354899907,46.0596660817706,44.5142926698618,45.5018239721059,14985491.1903753,0.0,1.0
2018-10-15,58.94,60.1,58.92,59.69,6355398,44.4313701941008,45.3058253930346,44.4162933803261,44.9967507106528,8430691.11944097,0.0,1.0
2018-10-16,60.26,60.59,58.93,59.27,8542451,45.4264399032323,45.6752073305152,44.4238317872134,44.6801376213837,11331904.9072866,0.0,1.0
2018-10-17,59.57,60.04,59.0,59.91,7803981,44.9062898280045,45.2605949517104,44.476600635425,45.1625956621747,10352294.7442451,0.0,1.0
2018-10-18,58.58,59.62,58.27,59.2,8812733,44.1599875461558,44.9439818624413,43.9262969326477,44.6273687731722,11690444.8535095,0.0,1.0
2018-10-19,57.49,58.66,57.19,57.29,14036405,43.3383011954336,44.2202948012547,43.1121489888128,43.1875330576864,18619855.9055431,0.0,1.0
2018-10-22,56.07,57.94,55.77,57.78,13293107,42.2678474174284,43.6775295053648,42.0416952108076,43.556914995167,17633841.2062752,0.0,1.0
2018-10-23,54.68,55.24,53.69,55.02,18129079,41.2200088600854,41.6421596457775,40.4737065782367,41.4763146942556,24048952.6114562,0.0,1.0
2018-10-24,52.68,54.72,52.575,54.55,19487584,39.7123274826133,41.2501624876348,39.6331742102961,41.1220095705497,25851064.1454965,0.0,1.0
2018-10-25,52.92,53.63,52.5168,53.39,12897278,39.89324924791,40.4284761369126,39.5893006822116,40.2475543716159,17108758.1138996,0.0,1.0
2018-10-26,52.0,52.895,51.32,52.39,22392555,39.1997158142728,39.8744032306916,38.6871041459324,39.4937136828799,29704625.0415936,0.0,1.0
2018-10-29,52.07,53.34,51.43,52.83,13179095,39.2524846624844,40.2098623371791,38.7700266216933,39.8254035859237,17482599.701666,0.0,1.0
2018-10-30,52.63,53.12,51.55,52.05,15344570,39.6746354481765,40.0440173856572,38.8604875043416,39.2374078487096,20355189.4044465,0.0,1.0
2018-10-31,53.92,54.595,53.18,53.48,16013363,40.647089936646,41.1559324015428,40.0892478269813,40.3154000336021,21242370.2239395,0.0,1.0
2018-11-01,58.27,59.51,56.39,58.53,23333839,43.9262969326477,44.8610593866803,42.509076437824,44.122295511719,30953276.1346756,0.0,1.0
2018-11-02,57.73,59.21,56.78,58.68,14988600,43.5192229607302,44.6349071800595,42.803074306431,44.2353716150294,19882980.8790658,0.0,1.0
2018-11-05,57.63,58.09,57.21,58.05,8989274,43.4438388918566,43.7906056086752,43.1272258025875,43.7604519811257,11924633.5921089,0.0,1.0
2018-11-06,58.02,58.44,57.39,57.51,7445643,43.7378367604637,44.0544498497328,43.26291712656,43.3533780092083,9876944.97160175,0.0,1.0
2018-11-07,59.83,59.88,58.2353,58.8,12124027,45.1022884070759,45.1399804415127,43.9001386607485,44.3258324976778,16083009.5551471,0.0,1.0
2018-11-08,59.44,60.45,59.2,59.4,12302352,44.8082905384688,45.5696696340922,44.6273687731722,44.7781369109194,16319564.8415153,0.0,1.0
2018-11-09,58.68,59.6,57.755,59.6,11663211,44.2353716150294,44.9289050486666,43.5380689779486,44.9289050486666,15471718.5928979,0.0,1.0
2018-11-12,57.7,59.05,57.53,58.72,9631182,43.4966077400681,44.5142926698618,43.368454822983,44.2655252425789,12776150.3775405,0.0,1.0
2018-11-13,57.47,58.88,57.44,57.83,9132874,43.3232243816589,44.3861397527766,43.3006091609968,43.5946070296038,12115124.7690189,0.0,1.0
2018-11-14,57.98,58.63,57.165,58.17,9854087,43.7076831329142,44.1976795805926,43.0933029715944,43.8509128637741,13071842.8273255,0.0,1.0
2018-11-15,58.73,59.3,57.08,57.46,12966926,44.2730636494662,44.7027528420458,43.0292265130518,43.3156859747715,17201148.9877815,0.0,1.0
2018-11-16,59.19,59.42,58.33,58.51,11280139,44.6198303662848,44.7932137246941,43.9715273739718,44.1072186979443,14963558.174226,0.0,1.0
2018-11-19,57.8,59.64,57.64,59.03,8774701,43.5719918089417,44.959058676216,43.451377298744,44.499215856087,11639993.8755134,0.0,1.0
2018-11-20,56.37,57.1,55.77,56.92,14468242,42.4939996240492,43.0443033268265,42.0416952108076,42.908612002854,19192705.0584909,0.0,1.0
2018-11-21,56.97,57.78,56.41,56.65,9070154,42.9463040372908,43.556914995167,42.5241532515987,42.7050750168953,12031924.1658449,0.0,1.0
2018-11-23,56.43,56.91,55.92,56.2,3893586,42.5392300653734,42.9010735959667,42.154771314118,42.3658467069641,5164998.46476644,0.0,1.0
2018-11-26,57.66,58.02,56.72,56.77,10066480,43.4664541125187,43.7378367604637,42.7578438651068,42.7955358995436,13353590.6862214,0.0,1.0
2018-11-27,57.18,57.4,56.48,57.15,7230229,43.1046105819254,43.2704555334473,42.5769220998102,43.0819953612633,9591189.63467349,0.0,1.0
2018-11-28,57.22,57.91,56.17,57.21,14862705,43.1347642094749,43.6549142847027,42.343231486302,43.1272258025875,19715976.0969133,0.0,1.0
2018-11-29,57.24,57.67,56.76,56.95,9839152,43.1498410232496,43.4739925194061,42.7879974926563,42.9312272235161,13052030.9490027,0.0,1.0
2018-11-30,57.85,58.0168,56.92,56.92,13688647,43.6096838433785,43.7354244702597,42.908612002854,42.908612002854,18158540.9285245,0.0,1.0
2018-12-03,59.16,60.205,58.48,59.6,13018743,44.5972151456227,45.3849786653519,44.0846034772822,44.9289050486666,17269886.3228368,0.0,1.0
2018-12-04,56.49,58.95,56.34,58.95,11870833,42.5844605066976,44.4389086009882,42.4713844033872,44.4389086009882,15747137.5283604,0.0,1.0
2018-12-06,55.92,55.92,53.75,55.28,14819527,42.154771314118,42.154771314118,40.5189370195609,41.672313273327,19658698.7428979,0.0,1.0
2018-12-07,53.75,57.27,53.51,56.15,17496786,40.5189370195609,43.1724562439117,40.3380152542642,42.3281546725273,23210190.5103282,0.0,1.0
2018-12-10,53.8,54.07,52.22,53.44,15108460,40.5566290539977,40.7601660399564,39.3655607657948,40.2852464060527,20041979.9909351,0.0,1.0
2018-12-11,53.26,55.64,53.07,54.96,12075269,40.1495550820802,41.9436959212719,40.0063253512204,41.4310842529315,16018330.1066528,0.0,1.0
2018-12-12,54.35,54.995,53.873,54.255,15666636,40.9712414328025,41.4574686770372,40.6116594242754,40.8996265673726,20782422.9098971,0.0,1.0
2018-12-13,53.78,54.85,53.44,54.53,10367115,40.541552240223,41.3481617771705,40.2852464060527,41.106932756775,13752395.1080205,0.0,1.0
2018-12-14,52.78,53.94,52.57,53.27,11842402,39.7877115514869,40.6621667504207,39.6294050068524,40.1570934889676,15709422.6631047,0.0,1.0
2018-12-17,51.68,53.32,51.205,52.6,15261758,38.9584867938773,40.1947855234044,38.6004124667277,39.6520202275145,20245335.9549878,0.0,1.0
2018-12-18,52.29,53.25,51.85,52.27,15975122,39.4183296140063,40.1420166751929,39.0866397109624,39.4032528002316,21191641.9990355,0.0,1.0
2018-12-19,52.16,54.31,51.84,52.45,19137249,39.3203303244706,40.941087805253,39.0791013040751,39.5389441242041,25386330.6743072,0.0,1.0
2018-12-20,51.04,52.76,50.49,51.58,21002429,38.4760287530863,39.7726347377122,38.0614163742815,38.8831027250037,27860566.9789665,0.0,1.0
2018-12-21,50.59,52.32,50.53,50.83,24348715,38.1368004431551,39.4409448346684,38.0915700018309,38.3177222084517,32299549.9763035,0.0,1.0
2018-12-24,49.09,50.62,49.0,50.38,8354914,37.006039410051,38.1594156638171,36.9381937480648,37.9784938985205,11083129.5323272,0.0,1.0
2018-12-26,52.23,52.23,48.89,49.42,13490256,39.3730991726821,39.3730991726821,36.8552712723038,37.2548068373339,17895367.2859175,0.0,1.0
2018-12-27,53.33,53.34,51.07,51.14,12439205,40.2023239302917,40.2098623371791,38.4986439737484,38.5514128219599,16501105.8514991,0.0,1.0
2018-12-28,53.02,54.07,52.79,53.68,10648714,39.9686333167836,40.7601660399564,39.7952499583743,40.4661681713494,14125947.510017,0.0,1.0
2018-12-31,53.48,54.0,52.74,53.08,10921197,40.3154000336021,40.7073971917449,39.7575579239375,40.0138637581077,14487407.1712842,0.0,1.0
2019-01-02,54.52,54.93,52.31,52.49,11760804,41.0993943498876,41.4084690322694,39.433406427781,39.5690977517535,15601179.6334842,0.0,1.0
2019-01-03,52.51,54.23,52.27,54.2,11912323,39.5841745655282,40.8807805501542,39.4032528002316,40.8581653294921,15802175.6824691,0.0,1.0
2019-01-04,54.73,54.95,53.5661,53.74,13870741,41.2577008945222,41.4235458460441,40.3803057169023,40.5113986126735,18400095.9450165,0.0,1.0
2019-01-07,54.76,55.505,54.13,54.8,10993901,41.2803161151842,41.8419274282926,40.8053964812806,41.3104697427337,14583851.9521064,0.0,1.0
2019-01-08,55.39,56.14,55.03,55.42,10134749,41.7552357490879,42.32061626564,41.483853101143,41.77785096975,13444152.2611272,0.0,1.0
2019-01-09,55.62,56.06,54.92,55.58,7473213,41.9286191074972,42.2603090105411,41.400930625382,41.8984654799478,9913517.68572021,0.0,1.0
2019-01-10,55.68,55.74,54.51,54.99,10311038,41.9738495488214,42.0190799901455,41.0918559430002,41.4536994735935,13678006.7115889,0.0,1.0
2019-01-11,55.28,55.7249,54.71,55.24,7160430,41.672313273327,42.0076969957456,41.2426240807474,41.6421596457775,9498598.45321705,0.0,1.0
2019-01-14,55.38,55.78,54.29,54.53,8960614,41.7476973422006,42.049233617695,40.9260109914783,41.106932756775,11886614.9491406,0.0,1.0
2019-01-15,55.01,55.51,54.38,54.84,6263312,41.4687762873683,41.8456966317363,40.9938566534646,41.3406233702831,8308535.33589683,0.0,1.0
2019-01-16,55.4,55.99,54.75,54.79,7827782,41.7627741559753,42.2075401623296,41.2727777082969,41.3029313358463,10383867.7282398,0.0,1.0
2019-01-17,57.04,57.09,55.33,55.43,10668551,42.9990728855024,43.0367649199392,41.7100053077638,41.7853893766374,14152262.0885432,0.0,1.0
2019-01-18,58.06,58.53,57.45,57.63,12061580,43.7679903880131,44.122295511719,43.3081475678841,43.4438388918566,16000171.0974556,0.0,1.0
2019-01-22,56.24,57.81,55.88,57.68,11787618,42.3960003345136,43.5795302158291,42.1246176865686,43.4815309262934,15636749.4831893,0.0,1.0
2019-01-23,56.43,56.61,55.76,56.34,9649286,42.5392300653734,42.6749213893459,42.0341568039203,42.4713844033872,12800166.0618495,0.0,1.0
2019-01-24,56.33,56.74,55.92,56.09,9056107,42.4638459964998,42.7729206788816,42.154771314118,42.2829242312032,12013290.2552456,0.0,1.0
2019-01-25,57.76,58.3,57.11,57.15,7719002,43.5418381813923,43.9489121533097,43.0518417337139,43.0819953612633,10239566.6821098,0.0,1.0
2019-01-28,58.13,58.25,56.94,57.09,16632873,43.8207592362246,43.9112201188729,42.9236888166288,43.0367649199392,22064175.1613179,0.0,1.0
2019-01-29,58.52,58.87,57.99,57.99,8548566,44.1147571048317,44.3786013458893,43.7152215398016,43.7152215398016,11340016.7007881,0.0,1.0
2019-01-30,59.28,60.07,58.42,58.57,16310423,44.687676028271,45.2832101723725,44.0393730359581,44.1524491392685,21636432.2644193,0.0,1.0
2019-01-31,53.81,56.99,53.6637,54.47,34754729,40.564167460885,42.9613808510656,40.453880568123,41.0617023154508,46103546.1726989,0.0,1.0
2019-02-01,53.47,54.0299,52.77,53.44,21033673,40.3078616267148,40.7299370283381,39.7801731445996,40.2852464060527,27902013.4018869,0.0,1.0
2019-02-04,53.13,53.16,52.51,53.16,16136526,40.0515557925445,40.0741710132066,39.5841745655282,40.0741710132066,21405750.8981858,0.0,1.0
2019-02-05,54.26,54.39,53.05,53.12,14272856,40.9033957708162,41.0013950603519,39.9912485374457,40.0440173856572,18933517.6692726,0.0,1.0
2019-02-06,53.21,54.3,53.16,53.735,11508249,40.1118630476434,40.9335493983657,40.0741710132066,40.5076294092298,15266155.265904,0.0,1.0
2019-02-07,52.18,52.96,51.49,52.79,12874672,39.3354071382453,39.9234028754594,38.8152570630175,39.7952499583743,17078770.3454788,0.0,1.0
2019-02-08,51.71,52.0,50.83,51.69,10415980,38.9811020145394,39.1997158142728,38.3177222084517,38.9660252007647,13817216.4963193,0.0,1.0
2019-02-11,52.0,52.31,51.8,52.31,11651408,39.1997158142728,39.433406427781,39.0489476765256,39.433406427781,15456061.4385729,0.0,1.0
2019-02-12,53.36,53.525,52.11,52.53,11942456,40.2249391509538,40.3493228645953,39.2826382900338,39.5992513793029,15842148.3191949,0.0,1.0
2019-02-13,53.14,53.85,53.1,53.81,9403541,40.0590941994319,40.5943210884345,40.0289405718825,40.564167460885,12474175.43323,0.0,1.0
2019-02-14,52.66,53.36,52.65,52.82,7923412,39.6972506688386,40.2249391509538,39.6897122619513,39.8178651790364,10510724.7703562,0.0,1.0
2019-02-15,54.24,54.29,53.13,53.21,13438127,40.8883189570415,40.9260109914783,40.0515557925445,40.1118630476434,17826216.0703106,0.0,1.0
2019-02-19,54.59,55.03,53.68,53.68,10146621,41.1521631980991,41.483853101143,40.4661681713494,40.4661681713494,13459900.946728,0.0,1.0
2019-02-20,56.24,56.65,54.47,54.59,11690044,42.3960003345136,42.7050750168953,41.0617023154508,41.1521631980991,15507313.6468675,0.0,1.0
2019-02-21,55.26,56.82,54.94,56.28,11003589,41.6572364595523,42.8332279339804,41.4160074391567,42.426153962063,14596703.4738467,0.0,1.0
2019-02-22,54.97,55.93,54.61,55.67,8961231,41.4386226598188,42.1623097210054,41.1672400118739,41.966311141934,11887433.424462,0.0,1.0
2019-02-25,56.08,56.4,55.08,55.23,11028710,42.2753858243158,42.5166148447113,41.5215451355798,41.6346212388902,14630027.4909439,0.0,1.0
2019-02-26,55.88,56.27,55.59,55.95,7543985,42.1246176865686,42.4186155551756,41.9060038868351,42.1773865347801,10007399.5908196,0.0,1.0
2019-02-27,54.72,55.5,54.37,55.43,10926395,41.2501624876348,41.8381582248489,40.9863182465772,41.7853893766374,14494302.5273955,0.0,1.0
2019-02-28,53.23,54.63,52.86,54.63,13506381,40.1269398614181,41.1823168256486,39.8480188065858,41.1823168256486,17916757.747113,0.0,1.0
2019-03-01,53.34,54.05,52.515,53.83,11375992,40.2098623371791,40.7450892261817,39.5879437689719,40.5792442746598,15090711.0348135,0.0,1.0
2019-03-04,54.25,54.49,53.07,53.65,9814201,40.8958573639289,41.0767791292255,40.0063253512204,40.4435529506873,13018932.4437445,0.0,1.0
2019-03-05,53.68,54.19,53.53,54.04,7044037,40.4661681713494,40.8506269226047,40.353092068039,40.7375508192943,9344198.45632226,0.0,1.0
2019-03-06,54.47,55.0097,53.84,53.84,9439964,41.0617023154508,41.4685501351616,40.5867826815471,40.5867826815471,12522492.0079974,0.0,1.0
2019-03-07,54.52,54.68,53.27,54.14,12250310,41.0993943498876,41.2200088600854,40.1570934889676,40.8129348881679,16250529.0349084,0.0,1.0
2019-03-08,54.68,54.72,53.46,54.18,10604139,41.2200088600854,41.2501624876348,40.3003232198274,40.8430885157174,14066816.9793013,0.0,1.0
2019-03-11,55.58,56.125,54.87,55.13,11854537,41.8984654799478,42.3093086553089,41.3632385909452,41.5592371700166,15725520.2287857,0.0,1.0
2019-03-12,55.57,56.335,55.47,55.87,12235081,41.8909270730604,42.4676151999435,41.8155430041868,42.1170792796812,16230327.1537583,0.0,1.0
2019-03-13,55.9,56.3,55.5,55.97,10127278,42.1396945003433,42.4412307758377,41.8381582248489,42.1924633485548,13434241.679075,0.0,1.0
2019-03-14,55.03,56.075,54.9,55.76,8184567,41.483853101143,42.2716166208721,41.3858538116073,42.0341568039203,10857157.3839073,0.0,1.0
2019-03-15,55.28,55.932,54.98,55.03,17163470,41.672313273327,42.1638174023829,41.4461610667062,41.483853101143,22768033.4272994,0.0,1.0
2019-03-18,55.21,55.625,54.66,55.3,10202995,41.6195444251155,41.9323883109409,41.2049320463106,41.6873900871017,13534683.3256077,0.0,1.0
2019-03-19,55.08,56.345,54.81,55.52,19770399,41.5215451355798,42.4751536068308,41.3180081496211,41.8532350386236,26226229.6204116,0.0,1.0
2019-03-20,55.01,55.4,54.31,54.91,13562777,41.4687762873683,41.7627741559753,40.941087805253,41.3933922184946,17991569.3098777,0.0,1.0
2019-03-21,55.92,56.64,54.54,54.57,16503699,42.154771314118,42.697536610008,41.1144711636623,41.1370863843244,21892820.653754,0.0,1.0
2019-03-22,53.92,55.4,53.61,55.3,13462640,40.647089936646,41.7627741559753,40.4133993231378,41.6873900871017,17858733.5509485,0.0,1.0
2019-03-25,53.27,54.18,53.25,53.66,15950882,40.1570934889676,40.8430885157174,40.1420166751929,40.4510913575746,21159486.6638802,0.0,1.0
2019-03-26,53.18,54.07,52.71,54.04,13859058,40.0892478269813,40.7601660399564,39.7349427032754,40.7375508192943,18384597.975519,0.0,1.0
2019-03-27,52.66,53.38,52.235,53.24,11013655,39.6972506688386,40.2400159647285,39.3768683761258,40.1344782683055,14610056.4277936,0.0,1.0
2019-03-28,52.72,52.85,52.06,52.5,10133218,39.7424811101628,39.8404803996985,39.244946255597,39.5766361586409,13442121.3280363,0.0,1.0
2019-03-29,53.31,53.35,51.25,51.28,19805408,40.187247116517,40.2174007440665,38.6343352977208,38.6569505183829,26272670.4672949,0.0,1.0
2019-04-01,54.42,54.91,53.54,53.89,31947570,41.024010281014,41.3933922184946,40.3606304749263,40.6244747159839,42379736.8294982,0.0,1.0
2019-04-02,36.49,37.17,36.09,36.52,22565272,40.9038679396855,41.6661214392466,40.4554835281789,40.9374967705485,20130291.2598424,0.0,1.4869999
2019-04-03,37.35,37.84,36.525,36.77,28021636,41.8678944244246,42.4171653285201,40.9431015756923,41.2177370277401,24997868.1514358,0.0,1.0
2019-04-04,37.78,37.79,36.77,37.43,21978128,42.3499076667941,42.3611172770818,41.2177370277401,41.9575713067259,19606504.9863391,0.0,1.0
2019-04-05,37.9,38.355,37.66,37.95,17653079,42.4844229902461,42.9944602583348,42.2153923433421,42.5404710416844,15748164.7862702,0.0,1.0
2019-04-08,38.14,38.18,37.53,37.64,11854316,42.75345363715,42.7982920783007,42.0696674096025,42.1929731227668,10575136.5977867,0.0,1.0
2019-04-09,38.22,38.4,37.65,37.95,13993172,42.8431305194513,43.0449035046293,42.2041827330545,42.5404710416844,12483192.2260486,0.0,1.0
2019-04-10,38.5,38.57,38.09,38.13,10712230,43.1569996075059,43.2354668795196,42.6974055857117,42.7422440268624,9556291.18684774,0.0,1.0
2019-04-11,38.89,39.025,38.1,38.37,11925154,43.5941744087248,43.7455041476083,42.7086151959994,43.0112746737663,10638330.587749,0.0,1.0
2019-04-12,39.47,39.52,38.82,39.14,13297271,44.2443318054093,44.3003798568476,43.5157071367112,43.8744146659164,11862384.7384182,0.0,1.0
2019-04-15,38.9,39.5334,38.77,39.47,7413039,43.6053840190125,44.3154007346331,43.4596590852728,44.2443318054093,6613110.36669848,0.0,1.0
2019-04-16,39.15,39.2,38.61,38.75,9660494,43.8856242762041,43.9416723276424,43.2803053206702,43.4372398646975,8618046.25860305,0.0,1.0
2019-04-17,39.2,39.56,39.04,39.39,8320149,43.9416723276424,44.3452182979983,43.7623185630398,44.154654923108,7422335.64458194,0.0,1.0
2019-04-18,39.0,39.29,38.615,39.27,7169621,43.7174801218891,44.0425588202314,43.285910125814,44.020139599656,6395959.19573595,0.0,1.0
2019-04-22,38.32,38.72,38.24,38.66,6629905,42.955226622328,43.4036110338345,42.8655497400267,43.3363533721085,5914483.04611997,0.0,1.0
2019-04-23,38.28,38.42,37.86,38.02,10305603,42.9103881811773,43.0673227252046,42.4395845490954,42.6189383136981,9193542.62595665,0.0,1.0
2019-04-24,38.29,38.645,38.07,38.41,7222247,42.921597791465,43.319538956677,42.6749863651364,43.0561131149169,6442906.41214177,0.0,1.0
2019-04-25,37.6,38.12,37.46,38.09,10019942,42.1481346816162,42.7310344165747,41.9912001375889,42.6974055857117,8938706.82643347,0.0,1.0
2019-04-26,38.0,38.07,37.43,37.5,7754690,42.5965190931227,42.6749863651364,41.9575713067259,42.0360385787395,6917894.37901691,0.0,1.0
2019-04-29,37.96,38.16,37.73,38.04,13563150,42.5516806519721,42.7758728577253,42.2938596153558,42.6413575342734,12099573.1804576,0.0,1.0
2019-04-30,38.45,38.49,37.81,38.05,14294661,43.1009515560676,43.1457899972183,42.3835364976571,42.652567144561,12752148.0525788,0.0,1.0
2019-05-01,37.31,38.66,37.31,38.39,13776377,41.8230559832739,43.3363533721085,41.8230559832739,43.0336938943416,12289791.2117077,0.0,1.0
2019-05-02,34.67,36.9,33.975,36.9,25473132,38.8637188673307,41.3634619614797,38.084650952338,41.3634619614797,22724368.9533373,0.0,1.0
2019-05-03,34.89,35.25,34.3724,34.83,14819009,39.1103302936593,39.5138762640152,38.5301208651698,39.0430726319333,13219914.5373575,0.0,1.0
2019-05-06,33.62,34.16,33.4,34.0,20020617,37.6867097871259,38.2920287426598,37.4400983607973,38.1126749780572,17860225.722595,0.0,1.0
2019-05-07,32.14,33.25,32.04,33.23,23905087,36.0276874645517,37.2719542064824,35.915591361675,37.249534985907,21325529.0652766,0.0,1.0
2019-05-08,31.68,32.33,31.66,32.2,23196809,35.5120453913192,36.2406700600173,35.4896261707438,36.0949451262777,20693680.1590042,0.0,1.0
2019-05-09,30.99,31.5,30.815,31.25,19898629,34.7385822814703,35.3102724061412,34.5424141014362,35.0300321489496,17751401.2435369,0.0,1.0
2019-05-10,31.48,31.725,30.41,30.78,18567114,35.2878531855659,35.5624886376136,34.0884248847858,34.5031804654294,16563567.7989921,0.0,1.0
2019-05-13,30.24,30.67,30.1,30.65,14642265,33.8978615098956,34.3798747522651,33.7409269658683,34.3574555316898,13062242.6866291,0.0,1.0
2019-05-14,30.76,31.08,30.31,30.39,14217925,34.4807612448541,34.8394687740593,33.9763287819092,34.0660056642105,12683692.5059266,0.0,1.0
2019-05-15,30.1,30.69,30.06,30.35,15508536,33.7409269658683,34.4022939728404,33.6960885247176,34.0211672230599,13835035.8326614,0.0,1.0
2019-05-16,30.8,30.88,30.255,30.39,17371256,34.5255996860047,34.615276568306,33.914675925327,34.0660056642105,15496752.8345896,0.0,1.0
2019-05-17,30.97,31.31,30.39,30.45,14015462,34.716163060895,35.0972898106756,34.0660056642105,34.1332633259365,12503076.9494493,0.0,1.0
2019-05-20,31.03,31.345,30.61,30.63,12470654,34.783420722621,35.1365234466824,34.3126170905391,34.3350363111144,11124966.595604,0.0,1.0
2019-05-21,31.99,32.31,31.45,31.48,15978051,35.8595433102367,36.218250839442,35.2542243547029,35.2878531855659,14253886.2547111,0.0,1.0
2019-05-22,31.72,32.28,31.715,31.82,13426216,35.5568838324698,36.184622008579,35.551279027326,35.6689799353464,11977415.4992484,0.0,1.0
2019-05-23,30.94,31.31,30.64,31.27,17621770,34.682534230032,35.0972898106756,34.3462459214021,35.0524513695249,15720234.2880668,0.0,1.0
2019-05-24,31.08,31.38,30.69,31.36,9551137,34.8394687740593,35.1757570826892,34.4022939728404,35.1533378621139,8520489.78947198,0.0,1.0
2019-05-28,30.77,31.18,30.69,31.08,16938595,34.4919708551417,34.951564876936,34.4022939728404,34.8394687740593,15110779.5590725,0.0,1.0
2019-05-29,31.09,31.24,30.23,30.39,14494066,34.850678384347,35.0188225386619,33.8866518996079,34.0660056642105,12930035.5927187,0.0,1.0
2019-05-30,31.17,31.4,31.01,31.18,14675282,34.9403552666483,35.1981763032646,34.7610015020457,34.951564876936,13091696.8774107,0.0,1.0
2019-05-31,30.52,30.68,30.155,30.65,16206399,34.2117305979501,34.3910843625528,33.8025798224504,34.3574555316898,14457593.6041551,0.0,1.0
2019-06-03,76.1,76.1,65.5,65.67,10946050,28.4350444786902,28.4350444786902,24.4743155499896,24.5378366743179,29294640.4787326,0.0,0.33333333
2019-06-04,74.11,76.5,73.37,76.29,12732865,27.6914736703776,28.5845059476978,27.4149699527136,28.5060386764688,34076648.8769224,0.0,1.0
2019-06-05,74.86,75.49,72.62,74.13,6699899,27.9717139247668,28.2071157384537,27.1347296983244,27.698946743828,17930772.5114374,0.0,1.0
2019-06-06,72.66,74.79,71.35,74.79,9096283,27.1496758452251,27.9455581676905,26.6601895342253,27.9455581676905,24344155.213781,0.0,1.0
2019-06-07,73.64,74.1,72.79,73.52,4921432,27.5158564442937,27.6877371336524,27.1982508226526,27.4710180035914,13171105.6573403,0.0,1.0
2019-06-10,73.75,75.07,73.65,74.68,4831161,27.5569583482708,28.0501811959958,27.5195929810189,27.9044562637134,12929515.6325683,0.0,1.0
2019-06-11,73.73,74.43,73.5315,74.3,4867654,27.5494852748204,27.8110428455836,27.4753150208254,27.7624678681562,13027180.9378602,0.0,1.0
2019-06-12,73.46,73.855,72.5,73.51,3391167,27.4485987832403,27.5961919838853,27.0898912576221,27.4672814668662,9075695.62247039,0.0,1.0
2019-06-13,74.83,74.83,73.27,73.48,3624733,27.9605043145912,27.9605043145912,27.3776045854617,27.4560718566907,9700782.48010906,0.0,1.0
2019-06-14,75.08,75.35,74.17,74.77,3412598,28.0539177327209,28.154804224301,27.7138928907287,27.9380850942401,9133050.87300368,0.0,1.0
2019-06-17,74.75,75.48,74.27,74.5,3626990,27.9306120207897,28.2033792017285,27.7512582579806,27.83719860266,9706822.83289024,0.0,1.0
2019-06-18,74.25,75.29,74.15,74.82,5369960,27.7437851845302,28.1323850039499,27.7064198172783,27.956767777866,14371489.9516424,0.0,1.0
2019-06-19,72.97,74.7,72.46,74.66,4716380,27.265508483706,27.9119293371638,27.0749451107214,27.896983190263,12622330.1063931,0.0,1.0
2019-06-20,74.98,75.16,73.35,73.35,4571122,28.016552365469,28.0838100265225,27.4074968792632,27.4074968792632,12233579.7456092,0.0,1.0
2019-06-21,74.64,76.1,74.59,75.2,5420212,27.8895101168126,28.4350444786902,27.8708274331867,28.0987561734232,14505978.1253066,0.0,1.0
2019-06-24,74.7,75.62,73.77,74.5,2942870,27.9119293371638,28.2556907158812,27.5644314217211,27.83719860266,7875929.5477042,0.0,1.0
2019-06-25,74.13,74.455,73.07,74.4,2705096,27.698946743828,27.8203841873966,27.3028738509579,27.7998332354081,7239580.92466757,0.0,1.0
2019-06-26,73.84,74.4,73.02,74.34,3521707,27.5905871787975,27.7998332354081,27.284191167332,27.7774140150569,9425056.56711195,0.0,1.0
2019-06-27,73.83,74.39,73.64,74.11,2980063,27.5868506420723,27.7960966986829,27.5158564442937,27.6914736703776,7975468.24552904,0.0,1.0
2019-06-28,75.07,75.13,73.75,73.93,5285259,28.0501811959958,28.0726004163469,27.5569583482708,27.6242160093242,14144806.7788824,0.0,1.0
2019-07-01,75.82,77.03,74.87,74.87,4106297,28.3304214503849,28.7825423941328,27.975450461492,27.975450461492,10989580.1968654,0.0,1.0
2019-07-02,74.84,75.97,74.45,75.85,3510362,27.9642408513164,28.3864695012628,27.818515919034,28.3416310605605,9394694.2267032,0.0,1.0
2019-07-03,74.18,74.8,72.85,74.8,2920140,27.7176294274539,27.9492947044156,27.2206700430037,27.9492947044156,7815097.81588483,0.0,1.0
2019-07-05,73.74,73.825,72.75,73.03,3062776,27.5532218115456,27.5849823737097,27.1833046757518,27.2879277040571,8196830.98349546,0.0,1.0
2019-07-08,72.11,73.58,71.67,73.42,3701012,26.9441663253397,27.4934372239426,26.7797587094314,27.4336526363395,9904926.06442279,0.0,1.0
2019-07-09,70.0,71.63,69.97,71.42,4957923,26.1557570763248,26.7648125625306,26.1445474661492,26.6863452913017,13268765.6100821,0.0,1.0
2019-07-10,69.65,70.9475,69.57,70.57,4124255,26.0249782909432,26.5097939310365,25.9950859971417,26.3687396696606,11037640.7441602,0.0,1.0
2019-07-11,69.5,69.8,69.15,69.57,3718521,25.9689302400653,26.081026341821,25.8381514546837,25.9950859971417,9951784.96422154,0.0,1.0
2019-07-12,71.52,71.7596,69.88,69.92,4927263,26.7237106585536,26.8132380784891,26.1109186356225,26.1258647825233,13186711.0171396,0.0,1.0
2019-07-15,71.94,72.12,70.3,71.51,2596790,26.8806452010115,26.9479028620649,26.2678531780805,26.7199741218284,6949724.27942207,0.0,1.0
2019-07-16,72.32,73.72,71.8,72.0,4159533,27.0226335965687,27.5457487380952,26.8283336868589,26.9030644213627,11132054.37527,0.0,1.0
2019-07-17,71.3,72.55,70.85,72.55,3052799,26.6415068505994,27.1085739412481,26.4733626979659,27.1085739412481,8170129.78735108,0.0,1.0
2019-07-18,71.58,71.71,70.72,70.98,2396852,26.7461298789047,26.7947048563322,26.4247877205384,26.5219376753933,6414635.19906552,0.0,1.0
2019-07-19,71.57,72.21,71.52,71.67,3377167,26.7423933421795,26.9815316925916,26.7237106585536,26.7797587094314,9038227.77181173,0.0,1.0
2019-07-22,71.97,72.175,71.03,71.75,2231092,26.8918548111871,26.9684538140535,26.5406203590193,26.8096510032329,5971015.84726694,0.0,1.0
2019-07-23,73.24,73.675,71.58,71.67,2658636,27.3663949752861,27.5289343228319,26.7461298789047,26.7797587094314,7115241.18598176,0.0,1.0
2019-07-24,74.23,74.37,72.73,72.82,2736823,27.7363121110799,27.7886236252325,27.1758316023015,27.2094604328282,7324491.10308524,0.0,1.0
2019-07-25,73.15,74.18,71.9567,73.41,2972854,27.3327661447594,27.7176294274539,26.8868852173426,27.4299160996143,7956174.97871488,0.0,1.0
2019-07-26,73.21,73.47,71.57,73.0,2336338,27.3551853651105,27.4523353199655,26.7423933421795,27.2767180938816,6252683.0908685,0.0,1.0
2019-07-29,73.09,73.41,72.33,72.88,2347016,27.3103469244083,27.4299160996143,27.0263701332939,27.2318796531793,6281260.35582086,0.0,1.0
2019-07-30,73.4,73.44,71.6,72.06,2175003,27.5382756646448,27.5532828993395,26.8629501033865,27.0355333023747,5797211.92946593,0.3,1.0
2019-07-31,72.16,73.8,71.54,73.27,3344519,27.0730513891113,27.6883480115911,26.8404392513446,27.4895021518873,8914417.79396416,0.0,1.0
2019-08-01,71.69,73.56,71.03,73.2,5324989,26.8967163814494,27.5983046034233,26.649097008988,27.4632394911717,14193125.1382526,0.0,1.0
2019-08-02,69.05,71.5425,68.11,71.4,4424437,25.9062388916039,26.841377203513,25.5535688762801,26.7879139299134,11792810.8409829,0.0,1.0
2019-08-05,66.06,68.38,65.89,68.17,4647786,24.7844480981803,25.6548677104688,24.7206673507282,25.576079728322,12388121.0484789,0.0,1.0
2019-08-06,68.53,69.25,65.53,66.5,7196652,25.7111448405737,25.981275065077,24.5856022384765,24.9495276798213,19181820.3591511,0.0,1.0
2019-08-07,69.77,69.93,67.0,67.14,4840701,26.1763691161072,26.2363980548857,25.1371181135041,25.1896434349353,12902313.0470062,0.0,1.0
2019-08-08,70.76,71.11,69.62,70.1827,4378161,26.5477981747993,26.6791114783773,26.1200919860024,26.331206260069,11669467.6643308,0.0,1.0
2019-08-09,69.04,70.65,68.92,70.24,2732745,25.9024870829302,26.5065282793891,25.8574653788463,26.3527041237691,7283806.92541038,0.0,1.0
2019-08-12,67.94,69.04,67.715,68.12,2597901,25.4897881288279,25.9024870829302,25.4053724336706,25.5573206849538,6924396.27383109,0.0,1.0
2019-08-13,68.48,70.47,67.3454,68.49,3279421,25.6923857972054,26.4389957232632,25.2667055850923,25.6961376058791,8740906.81389454,0.0,1.0
2019-08-14,65.78,67.66,65.47,67.22,4310889,24.6793974553179,25.3847374859655,24.5630913864346,25.2196579043246,11490162.145709,0.0,1.0
2019-08-15,65.17,66.2,64.47,66.2,3138804,24.4505371262248,24.8369734196115,24.1879105190688,24.8369734196115,8366108.91711661,0.0,1.0
2019-08-16,66.12,66.77,64.97,65.66,2860480,24.8069589502223,25.05082651401,24.3755009527517,24.634375751234,7624269.38261633,0.0,1.0
2019-08-19,67.43,67.74,66.82,66.82,2730329,25.2984458864714,25.4147519553548,25.0695855573783,25.0695855573783,7277367.36462743,0.0,1.0
2019-08-20,67.1,67.32,66.45,67.13,2966024,25.1746362002407,25.2571759910612,24.930768636453,25.1858916262617,7905584.36741569,0.0,1.0
2019-08-21,67.76,68.59,67.09,67.58,2686487,25.4222555727021,25.7336556926156,25.170884391567,25.3547230165763,7160511.72561836,0.0,1.0
2019-08-22,67.67,68.91,67.09,68.33,3092852,25.3884892946392,25.8537135701727,25.170884391567,25.6361086671006,8243629.32394691,0.0,1.0
2019-08-23,66.0,67.74,65.6,66.93,4813288,24.7619372461384,25.4147519553548,24.6118648991921,25.1108554527885,12829246.9543974,0.0,1.0
2019-08-26,64.26,66.98,63.6,66.51,5762368,24.109122536922,25.1296144961568,23.8615031644606,24.9532794884949,15358906.8665987,0.0,1.0
2019-08-27,63.96,65.48,63.76,64.55,4451864,23.9965682767123,24.5668431951082,23.9215321032392,24.2179249884581,11865914.2489274,0.0,1.0
2019-08-28,64.06,64.62,63.28,63.6,6369123,24.0340863634489,24.2441876491737,23.7414452869036,23.8615031644606,16976140.1873173,0.0,1.0
2019-08-29,65.77,66.1,64.96,64.96,2813475,24.6756456466443,24.799455332875,24.371749144078,24.371749144078,7498983.14312859,0.0,1.0
2019-08-30,67.93,69.37,67.32,67.77,3877304,25.4860363201543,26.0262967691609,25.2571759910612,25.4260073813757,10334492.8733275,0.0,1.0
2019-09-03,67.45,67.6,66.58,67.21,2220244,25.3059495038187,25.3622266339236,24.9795421492105,25.2159060956509,5917796.43666015,0.0,1.0
2019-09-04,68.48,69.0,67.97,69.0,2206998,25.6923857972054,25.8874798482356,25.5010435548489,25.8874798482356,5882490.79836094,0.0,1.0
2019-09-05,68.94,70.1,68.9,69.24,3368362,25.8649689961937,26.3001788023379,25.849961761499,25.9775232564034,8977968.47597895,0.0,1.0
2019-09-06,69.22,69.51,68.31,69.28,1812255,25.9700196390561,26.0788220905921,25.6286050497532,25.992530491098,4830350.2593947,0.0,1.0
2019-09-09,70.51,70.85,68.91,69.39,2791345,26.4540029579579,26.5815644528622,25.8537135701727,26.0338003865082,7439998.25897023,0.0,1.0
2019-09-10,71.4,71.96,70.64,70.89,4044932,26.7879139299134,26.9980152156382,26.5027764707154,26.5965716875568,10781285.3795045,0.0,1.0
2019-09-11,71.55,71.87,70.62,71.23,2901150,26.8441910600182,26.9642489375753,26.4952728533681,26.7241331824612,7732670.43271667,0.0,1.0
2019-09-12,71.29,72.21,70.71,72.0,3166041,26.7466440345031,27.0918104324796,26.529039131431,27.0130224503328,8438705.90264852,0.0,1.0
2019-09-13,73.54,73.77,71.52,71.59,3831481,27.590800986076,27.6770925855701,26.8329356339972,26.8591982947128,10212357.1143222,0.0,1.0
2019-09-16,72.14,73.77,72.07,73.02,4241082,27.065547771764,27.6770925855701,27.0392851110484,27.3957069350458,11304099.885951,0.0,1.0
2019-09-17,71.25,72.57,70.97,71.98,6984008,26.7316367998085,27.2268755447313,26.6265861569461,27.0055188329855,18615043.0565316,0.0,1.0
2019-09-18,71.99,72.01,70.54,71.04,2314742,27.0092706416591,27.0167742590065,26.4652583839788,26.6528488176617,6169669.62162159,0.0,1.0
2019-09-19,71.06,72.79,70.9,72.25,2266563,26.660352435009,27.3094153355517,26.6003234962305,27.1068176671742,6041254.22470041,0.0,1.0
2019-09-20,71.6,71.94,70.82,70.89,5349827,26.8629501033865,26.9905115982909,26.5703090268412,26.5965716875568,14259327.8744806,0.0,1.0
2019-09-23,70.92,71.74,70.5,70.53,4659688,26.6078271135778,26.9154754248177,26.4502511492842,26.4615065753052,12419844.4145545,0.0,1.0
2019-09-24,70.32,71.65,70.22,71.01,3375949,26.3827185931584,26.8817091467548,26.3452005064218,26.6415933916407,8998190.72252706,0.0,1.0
2019-09-25,70.91,71.22,70.17,70.55,3107483,26.6040753049041,26.7203813737875,26.3264414630535,26.4690101926525,8282626.51509565,0.0,1.0
2019-09-26,70.1,70.89,69.67,70.89,3032386,26.3001788023379,26.5965716875568,26.1388510293706,26.5965716875568,8082464.38921944,0.0,1.0
2019-09-27,70.25,71.05,69.69,69.97,1962309,26.3564559324428,26.6566006263354,26.146354646718,26.2514052895804,5230301.35779046,0.0,1.0
2019-09-30,71.31,71.39,70.3,70.55,2809173,26.7541476518504,26.7841621212397,26.3752149758111,26.4690101926525,7487516.67355567,0.0,1.0
2019-10-01,67.95,71.85,67.91,71.73,3405694,25.4935399375016,26.9567453202279,25.4785327028069,26.9117236161441,9077472.48390484,0.0,1.0
2019-10-02,67.24,67.48,65.71,66.66,4760525,25.2271615216719,25.3172049298397,24.6531347946023,25.0095566185998,12688613.4504278,0.0,1.0
2019-10-03,68.12,68.16,66.3,67.39,2639496,25.5573206849538,25.5723279196484,24.8744915063481,25.2834386517768,7035262.80146627,0.0,1.0
2019-10-04,68.15,68.6,67.66,68.14,3393410,25.5685761109747,25.7374075012893,25.3847374859655,25.5648243023011,9044730.9422419,0.0,1.0
2019-10-07,66.7,67.93,66.69,67.84,4612818,25.0245638532944,25.4860363201543,25.0208120446208,25.4522700420913,12294918.0015178,0.0,1.0
2019-10-08,64.92,65.96,64.82,65.87,5221127,24.3567419093834,24.7469300114438,24.3192238226468,24.7131637333809,13916293.324495,0.0,1.0
2019-10-09,64.81,65.86,64.57,65.72,4791385,24.3154720139732,24.7094119247072,24.2254286058054,24.656886603276,12770867.111753,0.0,1.0
2019-10-10,63.14,64.96,62.87,64.86,7594394,23.6889199654724,24.371749144078,23.5876211312837,24.3342310573415,20241954.3760925,0.0,1.0
2019-10-11,65.16,65.89,63.63,63.83,4987544,24.4467853175512,24.7206673507282,23.8727585904816,23.9477947639548,13293705.6066296,0.0,1.0
2019-10-14,64.8,65.37,64.52,64.75,2252220,24.3117202052995,24.525573299698,24.2066695624371,24.2929611619312,6003024.66331391,0.0,1.0
2019-10-15,65.56,66.3,64.53,64.84,2706247,24.5968576644975,24.8744915063481,24.2104213711108,24.3267274399941,7213179.65652523,0.0,1.0
2019-10-16,66.61,67.82,65.36,65.53,4216640,24.9907975752315,25.444766424744,24.5218214910243,24.5856022384765,11238952.6406461,0.0,1.0
2019-10-17,66.23,67.44,66.18,66.89,2257639,24.8482288456325,25.3021976951451,24.8294698022642,25.0958482180939,6017468.36359652,0.0,1.0
2019-10-18,65.53,66.64,65.37,66.26,2195302,24.5856022384765,25.0020530012525,24.525573299698,24.8594842716535,5851316.50079581,0.0,1.0
2019-10-21,65.94,66.52,65.62,66.01,2670253,24.7394263940965,24.9570312971686,24.6193685165394,24.7656890548121,7117241.92853625,0.0,1.0
2019-10-22,65.87,66.1,64.55,65.94,3078318,24.7131637333809,24.799455332875,24.2179249884581,24.7394263940965,8204890.67476672,0.0,1.0
2019-10-23,66.64,66.78,65.4,66.18,3614277,25.0020530012525,25.0545783226837,24.536828725719,24.8294698022642,9633425.67380103,0.0,1.0
2019-10-24,66.26,68.14,64.71,66.99,4457217,24.8594842716535,25.5648243023011,24.2779539272366,25.1333663048305,11880182.0340562,0.0,1.0
2019-10-25,66.85,67.68,65.74,66.32,2803546,25.0808409833993,25.3922411033128,24.6643902206233,24.8819951236954,7472518.57400033,0.0,1.0
2019-10-28,67.59,68.7,67.25,67.26,4359095,25.3584748252499,25.7749255880259,25.2309133303456,25.2346651390192,11618649.5079203,0.0,1.0
2019-10-29,67.34,68.11,66.56,66.96,3425193,25.2646796084085,25.5535688762801,24.9720385318632,25.1221108788095,9129444.75033972,0.0,1.0
2019-10-30,65.59,67.07,65.59,67.04,4537532,24.6081130905184,25.1633807742197,24.6081130905184,25.1521253481988,12094252.1186101,0.0,1.0
2019-10-31,65.91,67.95,65.36,67.33,6400839,24.7281709680755,25.4935399375016,24.5218214910243,25.2609277997348,17060675.4148802,0.0,1.0
2019-11-01,69.64,69.78,66.4,66.5,4077816,26.1275956033497,26.1801209247809,24.9120095930847,24.9495276798213,10868933.7722141,0.0,1.0
2019-11-04,71.3,71.59,69.61,69.61,4798903,26.7503958431768,26.8591982947128,26.1163401773287,26.1163401773287,12790905.4470039,0.0,1.0
2019-11-05,72.38,73.49,71.38,71.84,5307755,27.1555911799318,27.5720419427077,26.780410312566,26.9529935115543,14147189.9600517,0.0,1.0
2019-11-06,70.33,72.58,70.2,71.79,4266725,26.386470401832,27.2306273534049,26.3376968890745,26.934234468186,11372448.2539796,0.0,1.0
2019-11-07,71.61,71.65,70.72,71.05,2982815,26.8667019120602,26.8817091467548,26.5327909401047,26.6566006263354,7950338.78178093,0.0,1.0
2019-11-08,71.13,71.49,70.54,71.38,2246020,26.6866150957246,26.8216802079763,26.4652583839788,26.780410312566,5986499.30037754,0.0,1.0
2019-11-11,72.18,72.4,70.05,70.25,5857489,27.0805550064586,27.1630947972791,26.2814197589696,26.3564559324428,15612440.5839971,0.0,1.0
2019-11-12,72.6,73.45,72.01,72.23,5965702,27.2381309707522,27.5570347080131,27.0167742590065,27.0993140498269,15900869.4710025,0.0,1.0
2019-11-13,69.95,71.76,69.91,71.53,3652951,26.243901672233,26.922979042165,26.2288944375384,26.8366874426709,9736506.62318833,0.0,1.0
2019-11-14,70.0,70.41,69.6,69.89,2711632,26.2626607156013,26.4164848712213,26.112588368655,26.2213908201911,7227532.73384982,0.0,1.0
2019-11-15,67.64,70.76,67.38,70.5,6689169,25.3772338686182,26.5477981747993,25.2796868431031,26.4502511492842,17829184.7528549,0.0,1.0
2019-11-18,66.85,67.74,66.67,67.4,3957458,25.0808409833993,25.4147519553548,25.0133084272734,25.2871904604504,10548133.8315213,0.0,1.0
2019-11-19,66.01,67.49,65.87,67.15,3683697,24.7656890548121,25.3209567385133,24.7131637333809,25.193395243609,9818456.43106597,0.0,1.0
2019-11-20,65.05,66.69,65.04,66.03,3807939,24.405515422141,25.0208120446208,24.4017636134673,24.7731926721594,10149608.7120241,0.0,1.0
2019-11-21,65.69,66.27,64.64,65.01,4413112,24.645631177255,24.8632360803271,24.251691266521,24.3905081874463,11762625.3998129,0.0,1.0
2019-11-22,65.83,66.96,65.57,65.83,3559568,24.6981564986862,25.1221108788095,24.6006094731711,24.6981564986862,9487605.33817432,0.0,1.0
2019-11-25,65.2,66.48,65.01,66.1,5020735,24.4617925522458,24.942024062474,24.3905081874463,24.799455332875,13382172.2713427,0.0,1.0
2019-11-26,65.07,66.12,64.82,65.19,5709266,24.4130190394883,24.8069589502223,24.3192238226468,24.4580407435722,15217369.7984298,0.0,1.0
2019-11-27,65.61,65.73,64.22,64.61,7936207,24.7281709680755,24.7733985327176,24.204285010971,24.3512745960579,21056734.9256128,0.3,1.0
2019-11-29,64.81,65.43,64.43,65.21,2067313,24.4266538704614,24.6603296211123,24.2834332490947,24.5774124192684,5485096.57690045,0.0,1.0
2019-12-02,64.86,65.73,64.66,64.77,4511672,24.4454986890623,24.7733985327176,24.3701194146587,24.4115780155807,11970590.1541264,0.0,1.0
2019-12-03,62.57,64.2,62.49,64.2,5584289,23.5824059971419,24.1967470835306,23.5522542873805,24.1967470835306,14816510.3582877,0.0,1.0
2019-12-04,62.77,63.92,62.73,63.33,4737564,23.6577852715455,24.0912160993657,23.6427094166648,23.8688472398753,12569937.9238881,0.0,1.0
2019-12-05,61.99,63.53,61.63,63.4,5831469,23.3638061013717,23.9442265142788,23.2281234074454,23.8952299859166,15472340.497158,0.0,1.0
2019-12-06,63.59,63.95,62.75,62.75,6531612,23.9668402965999,24.1025229905262,23.6502473441051,23.6502473441051,17329994.3563659,0.0,1.0
2019-12-09,63.84,64.88,63.72,64.01,4708406,24.0610643896043,24.4530366165026,24.0158368249622,24.1251367728473,12492574.4835241,0.0,1.0
2019-12-10,64.04,64.84,63.61,63.77,4069945,24.1364436640078,24.4379607616219,23.9743782240403,24.0346816435631,10798578.3418733,0.0,1.0
2019-12-11,64.33,64.69,63.72,64.1,3412647,24.2457436118929,24.3814263058193,24.0158368249622,24.1590574463289,9054602.94491914,0.0,1.0
2019-12-12,66.19,66.26,64.18,64.53,4433368,24.9467708638457,24.9731536098869,24.1892091560903,24.3211228862965,11762830.1282583,0.0,1.0
2019-12-13,64.8,66.73,64.61,66.4,5083701,24.4228849067412,25.1502949047352,24.3512745960579,25.0259191019694,13488325.644489,0.0,1.0
2019-12-16,64.89,66.59,64.62,66.31,11187560,24.4568055802228,25.0975294126527,24.355043559778,24.9919984284878,29683384.6930138,0.0,1.0
2019-12-17,64.22,65.45,63.28,64.77,6703682,24.204285010971,24.6678675485527,23.8500024212744,24.4115780155807,17786538.9473337,0.0,1.0
2019-12-18,63.91,64.95,63.67,64.95,4400347,24.0874471356455,24.4794193625439,23.9969920063613,24.4794193625439,11675217.1862095,0.0,1.0
2019-12-19,63.95,64.39,63.56,63.7,5107828,24.1025229905262,24.268357394214,23.9555334054394,24.0082988975218,13552340.588095,0.0,1.0
2019-12-20,63.55,64.39,63.41,64.23,7029799,23.9517644417192,24.268357394214,23.8989989496367,24.2080539746912,18651808.6188198,0.0,1.0
2019-12-23,63.92,64.11,63.09,63.61,4148921,24.0912160993657,24.1628264100491,23.7783921105911,23.9743782240403,11008121.3512083,0.0,1.0
2019-12-24,63.78,63.86,63.47,63.49,1227588,24.0384506072833,24.0686023170447,23.9216127319578,23.9291506593981,3257096.88694652,0.0,1.0
2019-12-26,63.73,63.84,63.34,63.6,1856687,24.0196057886824,24.0610643896043,23.8726162035955,23.9706092603201,4926253.30952573,0.0,1.0
2019-12-27,63.73,64.13,63.6,63.65,2833973,24.0196057886824,24.1703643374894,23.9706092603201,23.989454078921,7519236.61357922,0.0,1.0
2019-12-30,62.29,64.19,62.25,63.7,3710734,23.476875012977,24.1929781198105,23.4617991580963,24.0082988975218,9845502.04114623,0.0,1.0
2019-12-31,64.2,64.23,62.0,62.03,5139071,24.1967470835306,24.2080539746912,23.3675750650919,23.3788819562524,13635236.0530546,0.0,1.0
2020-01-02,63.5,65.16,63.48,64.8,5967270,23.9329196231183,24.5585676006676,23.925381695678,24.4228849067412,15832654.392654,0.0,1.0
2020-01-03,62.16,62.95,61.88,62.75,6005292,23.4278784846147,23.7256266185086,23.3223475004498,23.6502473441051,15933536.2339847,0.0,1.0
2020-01-06,61.72,62.47,61.7,61.88,5613771,23.262044080927,23.5447163599402,23.2545061534866,23.3223475004498,14894733.4513946,0.0,1.0
2020-01-07,60.77,61.92,60.36,61.92,9185362,22.9039925275102,23.3374233553305,22.749465014983,23.3374233553305,24371054.4381966,0.0,1.0
2020-01-08,61.5,61.8,60.86,61.38,6361705,23.1791268790831,23.2921957906884,22.9379132009918,23.133899314441,16879188.7434319,0.0,1.0
2020-01-09,60.95,61.79,60.87,61.46,5572279,22.9718338744734,23.2884268269682,22.941682164712,23.1640510242024,14784644.8353173,0.0,1.0
2020-01-10,59.71,61.24,59.55,61.11,6599255,22.5044823731716,23.0811338223585,22.4441789536488,23.0321372939962,17509468.0924433,0.0,1.0
2020-01-13,60.4,60.42,59.31,59.54,8087689,22.7645408698637,22.7720787973041,22.3537238243645,22.4404099899286,21458654.4219165,0.0,1.0
2020-01-14,60.17,60.94,59.67,60.55,7003239,22.6778547042997,22.9680649107532,22.4894065182909,22.8210753256664,18581338.3198943,0.0,1.0
2020-01-15,61.14,62.09,60.02,60.17,5748432,23.0434441851568,23.4014957385735,22.621320248497,22.6778547042997,15252022.6427952,0.0,1.0
2020-01-16,61.7,62.51,61.13,61.41,8621675,23.2545061534866,23.5597922148209,23.0396752214366,23.1452062056015,22875452.352715,0.0,1.0
2020-01-17,61.56,62.03,61.21,61.85,7188324,23.2017406614042,23.3788819562524,23.069826931198,23.3110406092893,19072414.949285,0.0,1.0
2020-01-21,61.78,61.91,61.21,61.42,6843103,23.284657863248,23.3336543916103,23.069826931198,23.1489751693217,18156457.6049574,0.0,1.0
2020-01-22,60.78,61.8,60.47,61.72,5447359,22.9077614912304,23.2921957906884,22.790923615905,23.262044080927,14453200.9444375,0.0,1.0
2020-01-23,60.54,60.92,60.01,60.76,5122884,22.8173063619462,22.9605269833129,22.6175512847769,22.9002235637901,13592287.9081484,0.0,1.0
2020-01-24,59.39,60.59,59.29,60.54,4405089,22.3838755341259,22.8361511805471,22.3461858969242,22.8173063619462,11687798.8939468,0.0,1.0
2020-01-27,57.39,58.49,57.37,58.21,6733202,21.6300827900907,22.0446687993101,21.6225448626504,21.9391378151452,17864862.8639105,0.0,1.0
2020-01-28,57.94,58.41,57.57,57.84,4919317,21.8373757947004,22.0145170895487,21.6979241370539,21.7996861574986,13052173.9269226,0.0,1.0
2020-01-29,57.69,58.89,57.57,58.16,4828711,21.743151701696,22.1954273481171,21.6979241370539,21.9202929965443,12811773.6293157,0.0,1.0
2020-01-30,52.72,55.31,51.72,55.24,22856731,19.8699767327685,20.8461383362941,19.4930803607509,20.8197555902529,60644603.3896339,0.0,1.0
2020-01-31,51.18,52.33,50.94,52.2,11620932,19.2895563198613,19.7229871476816,19.1991011905771,19.6739906193193,30833228.6081465,0.0,1.0
2020-02-03,51.81,52.08,50.8,51.46,11306104,19.5270010342324,19.6287630546772,19.1463356984947,19.3950873040263,29997911.4669528,0.0,1.0
2020-02-04,52.7,53.06,51.86,52.43,9403490,19.8624388053281,19.9981214992545,19.5458458528333,19.7606767848834,24949802.3811187,0.0,1.0
2020-02-05,54.08,54.48,52.76,53.27,9275798,20.3825557987124,20.5333143475195,19.8850525876492,20.0772697373782,24611003.6834384,0.0,1.0
2020-02-06,53.81,54.5,53.18,54.5,7749846,20.2807937782677,20.5408522749598,20.0433490638966,20.5408522749598,20562272.7502345,0.0,1.0
2020-02-07,52.55,53.34,52.13,53.27,5475014,19.8059043495255,20.1036524834194,19.6476078732781,20.0772697373782,14526576.5512441,0.0,1.0
2020-02-10,51.78,52.7,51.49,52.31,5505980,19.5156941430719,19.8624388053281,19.4063941951868,19.7154492202413,14608737.0661735,0.0,1.0
2020-02-11,52.69,53.6,52.08,52.1,5608968,19.8586698416079,20.201645540144,19.6287630546772,19.6363009821176,14881989.8954557,0.0,1.0
2020-02-12,53.55,53.87,52.88,52.91,3871860,20.1828007215431,20.3034075605887,19.9302801522913,19.9415870434518,10273009.4727977,0.0,1.0
2020-02-13,53.27,53.65,52.73,53.16,4241638,20.0772697373782,20.2204903587448,19.8737456964886,20.0358111364562,11254122.6578901,0.0,1.0
2020-02-14,53.1,53.64,52.63,53.35,5913689,20.0131973541352,20.2167213950247,19.8360560592869,20.1074214471396,15690490.6469189,0.0,1.0
2020-02-18,53.44,54.05,52.57,53.42,8327825,20.1413421206212,20.3712489075519,19.8134422769658,20.1338041931808,22095795.0733759,0.0,1.0
2020-02-19,53.5,53.94,53.29,53.65,6395463,20.1639559029422,20.32979030663,20.0848076648185,20.2204903587448,16968757.130146,0.0,1.0
2020-02-20,52.55,53.65,52.26,53.25,4966591,19.8059043495255,20.2204903587448,19.6966044016404,20.0697318099378,13177603.6299121,0.0,1.0
2020-02-21,52.43,52.62,52.02,52.22,4031716,19.7606767848834,19.8322870955667,19.6061492723561,19.6815285467597,10697147.2779568,0.0,1.0
2020-02-24,50.45,50.99,49.6,50.6,7086415,19.0144219682885,19.217946009178,18.6940600520735,19.0709564240911,18802024.9758967,0.0,1.0
2020-02-25,47.47,50.5,47.02,50.5,10657602,17.891270779676,19.0332667868894,17.7216674122681,19.0332667868894,28277274.0500193,0.0,1.0
2020-02-26,47.26,48.29,46.64,48.25,9556064,17.8121225415523,18.2003258047305,17.5784467909014,18.1852499498497,25354619.2255559,0.0,1.0
2020-02-27,45.07,47.17,45.03,45.82,8841275,17.099788398439,17.8965391336669,17.0846121939585,17.384342232449,23302993.871338,0.3,1.0
2020-02-28,42.9,43.7,42.06,43.12,13559214,16.2764793053702,16.5800033949808,15.957779011279,16.3599484300131,35738089.8956496,0.0,1.0
2020-03-02,44.95,44.99,42.51,43.06,9803289,17.0542597849974,17.069435989478,16.128511311685,16.3371841232923,25838579.1060628,0.0,1.0
2020-03-03,43.64,46.26,43.47,44.92,10210972,16.55723908826,17.5512804817348,16.4927402192178,17.042877631637,26913111.2804888,0.0,1.0
2020-03-04,44.16,44.6,42.47,44.6,15079313,16.7545297465069,16.9214679957928,16.1133351072045,16.9214679957928,39744622.6277304,0.0,1.0
2020-03-05,42.42,43.75,42.27,42.63,8795162,16.0943648516038,16.5989736505815,16.0374540848018,16.1740399251266,23181453.6006882,0.0,1.0
2020-03-06,40.5,42.12,39.91,41.04,14571141,15.3659070365383,15.9805433179998,15.1420580204504,15.5707857970255,38405231.0805173,0.0,1.0
2020-03-09,35.15,37.93,35.01,36.97,16268723,13.3360896872672,14.3908358986641,13.2829729715853,14.0266069911314,42879556.6661476,0.0,1.0
2020-03-10,38.12,38.24,35.97,37.01,9931199,14.4629228699467,14.5084514833882,13.6472018791181,14.0417831956119,26175712.1492134,0.0,1.0
2020-03-11,36.66,37.61,36.07,36.63,10566016,13.9089914064072,14.2694262628199,13.6851423903194,13.8976092530469,27848902.5725881,0.0,1.0
2020-03-12,33.28,35.52,32.93,34.3,12426785,12.6266021278023,13.4764695787121,12.4938103385977,13.0135953420559,32753340.9712326,0.0,1.0
2020-03-13,37.1,37.17,34.18,35.32,10536640,14.0759296556931,14.102488013534,12.9680667286143,13.4005885563094,27771476.0986955,0.0,1.0
2020-03-16,34.25,35.97,31.63,32.9,9270088,12.9946250864552,13.6472018791181,12.0005836929804,12.4824281852373,24433218.4951564,0.0,1.0
2020-03-17,36.01,37.29,33.27,35.08,8877841,13.6623780835986,14.1480166269756,12.6228080766822,13.3095313294262,23399371.0651136,0.0,1.0
2020-03-18,32.06,34.75,29.06,33.45,8932818,12.1637278911461,13.1843276424619,11.0255125551062,12.6911009968446,23544274.2260338,0.0,1.0
2020-03-19,31.66,33.63,30.12,31.74,6826306,12.0119658463408,12.759393917007,11.4276819738403,12.0423182553019,17992129.7416806,0.0,1.0
2020-03-20,31.47,33.99,30.28,32.53,9584712,11.9398788750583,12.8959797573318,11.4883867917625,12.3420482937924,25262474.5859097,0.0,1.0
2020-03-23,28.46,31.08,28.33,30.35,7299526,10.7978694878983,11.7919108813731,10.7485468233365,11.5149451496034,19239398.1231973,0.0,1.0
2020-03-24,32.46,32.86,30.0,30.36,10164587,12.3154899359514,12.4672519807567,11.3821533603987,11.5187392007235,26790854.0980437,0.0,1.0
2020-03-25,33.23,35.44,31.63,32.75,7815312,12.6076318722017,13.446117169751,12.0005836929804,12.4255174184353,20598857.9292685,0.0,1.0
2020-03-26,35.95,36.13,32.51,33.53,8622423,13.6396137768778,13.7079066970402,12.3344601915521,12.7214534058056,22726164.5322743,0.0,1.0
2020-03-27,33.83,34.8,33.14,34.13,5996981,12.8352749394096,13.2032978980625,12.5734854121205,12.9490964730136,15806273.5849219,0.0,1.0
2020-03-30,33.62,33.8,32.1,33.29,6377769,12.7555998658868,12.8238927860492,12.1789040956266,12.6303961789225,16809918.4698824,0.0,1.0
2020-03-31,34.1,36.63,33.9,35.17,8274629,12.9377143196532,13.8976092530469,12.8618332972506,13.3436777895074,21809482.1023659,0.0,1.0
2020-04-01,32.52,33.52,32.25,32.39,7709019,12.3382542426722,12.7176593546855,12.2358148624286,12.2889315781105,20318700.9239084,0.0,1.0
2020-04-02,32.51,34.35,31.89,32.48,6649071,12.3344601915521,13.0325655976565,12.0992290221039,12.3230780381917,17524990.5430032,0.0,1.0
2020-04-03,31.87,33.47,31.52,32.49,5355239,12.0916409198636,12.6986890990849,11.9588491306589,12.3268720893118,14114830.9035235,0.0,1.0
2020-04-06,35.39,35.63,33.48,33.99,7306054,13.4271469141504,13.5182041410336,12.702483150205,12.8959797573318,19256604.0062846,0.0,1.0
2020-04-07,37.26,38.75,37.16,37.55,9583408,14.1366344736152,14.701948090515,14.0986939624139,14.2466619560991,25259037.6264205,0.0,1.0
2020-04-08,38.86,39.18,37.17,37.75,6817037,14.7436826528365,14.8650922886807,14.102488013534,14.3225429785017,17967699.3908326,0.0,1.0
2020-04-09,40.78,41.55,39.87,40.2,9292990,15.472140467902,15.7642824041522,15.1268818159699,15.2520855029343,24493581.4140387,0.0,1.0
2020-04-13,38.32,40.42,37.96,40.21,5923389,14.5388038923493,15.3355546275772,14.4022180520245,15.2558795540544,15612306.7730107,0.0,1.0
2020-04-14,38.43,40.04,38.15,39.46,4800757,14.5805384546708,15.1913806850122,14.4743050233071,14.9713257200445,12653379.8517502,0.0,1.0
2020-04-15,35.57,37.14,35.5,37.09,5469793,13.4954398343128,14.0911058601736,13.4688814764718,14.072135604573,14416761.4689608,0.0,1.0
2020-04-16,36.22,36.32,34.83,35.63,5318398,13.7420531571214,13.7799936683227,13.2146800514229,13.5182041410336,14017728.8908371,0.0,1.0
2020-04-17,38.36,38.76,37.33,37.49,7123832,14.5539800968298,14.7057421416352,14.1631928314562,14.2238976493783,18776320.546125,0.0,1.0
2020-04-20,39.72,40.65,38.36,38.88,7998068,15.0699710491679,15.4228178033403,14.5539800968298,14.7512707550768,21080548.8559675,0.0,1.0
2020-04-21,39.07,39.44,38.28,38.54,5029957,14.8233577263593,14.9637376178042,14.5236276878688,14.6222730169922,13257483.4674968,0.0,1.0
2020-04-22,39.87,40.4,39.31,40.02,3728513,15.1268818159699,15.327966525337,14.9144149532425,15.1837925827719,9827260.84056924,0.0,1.0
2020-04-23,41.2,41.98,40.01,40.16,5083573,15.6314906149476,15.927426602318,15.1799985316518,15.2369092984538,13398799.4337354,0.0,1.0
2020-04-24,41.9,42.24,41.02,41.7,5332127,15.8970741933569,16.0260719314414,15.5631976947852,15.8211931709542,14053914.4865639,0.0,1.0
2020-04-27,43.82,44.29,42.06,42.25,5663127,16.6255320084224,16.8038524110687,15.957779011279,16.0298659825615,14926332.8845227,0.0,1.0
2020-04-28,46.41,47.0,45.0,45.0,9603368,17.6081912485368,17.8320402646247,17.0732300405981,17.0732300405981,25311646.300811,0.0,1.0
2020-04-29,48.17,49.13,47.56,47.89,8298145,18.2759442456802,18.640173153213,18.0445071273521,18.1697108143165,21871463.344198,0.0,1.0
2020-04-30,47.02,48.1,46.54,47.09,6973091,17.8396283668649,18.2493858878393,17.6575139130986,17.8661867247059,18379011.7191561,0.0,1.0
2020-05-01,45.07,46.82,44.81,46.02,4583065,17.099788398439,17.7637473444623,17.0011430693156,17.4602232548517,12079607.9306371,0.0,1.0
2020-05-04,44.72,44.77,43.63,44.51,5796463,16.9669966092344,16.985966864835,16.5534450371399,16.8873215357116,15277767.2637076,0.0,1.0
2020-05-05,44.69,47.17,44.4,45.98,7989606,16.955614455874,17.8965391336669,16.8455869733901,17.4450470503711,21058245.5191592,0.0,1.0
2020-05-06,44.04,45.58,43.85,44.8,5608339,16.7090011330653,17.2932850055658,16.6369141617828,16.9973490181954,14781927.8718721,0.0,1.0
2020-05-07,44.76,45.3,44.36,44.46,4262925,16.9821728137149,17.1870515742021,16.8304107689096,16.8683512801109,11235813.2903878,0.0,1.0
2020-05-08,46.93,47.05,45.04,45.29,4776646,17.8054819067837,17.8510105202253,17.0884062450786,17.1832575230819,12589830.365366,0.0,1.0
2020-05-11,46.2,46.62,45.01,46.08,4656835,17.528516175014,17.6878663220596,17.0770240917182,17.4829875615725,12274043.8980613,0.0,1.0
2020-05-12,45.68,47.56,45.65,46.48,3935424,17.3312255167671,18.0445071273521,17.3198433634067,17.6347496063778,10372617.2246782,0.0,1.0
2020-05-13,43.9,45.34,43.38,45.12,4420646,16.6558844173835,17.2022277786826,16.4585937591366,17.1187586540397,11651519.3391625,0.0,1.0
2020-05-14,45.25,45.29,41.83,42.9,7872683,17.1680813186014,17.1832575230819,15.870515835516,16.2764793053702,20750070.9682695,0.0,1.0
2020-05-15,45.45,45.84,44.4,44.76,2926657,17.2439623410041,17.3919303346893,16.8455869733901,16.9821728137149,7713804.86802052,0.0,1.0
2020-05-18,48.1,48.58,47.08,47.15,11273827,18.2493858878393,18.4315003416057,17.8623926735857,17.8889510314267,29714483.6562062,0.0,1.0
2020-05-19,47.78,48.91,46.78,47.8,6162284,18.127976251995,18.5567040285701,17.7485711399818,18.1355643542353,16241963.5499907,0.0,1.0
2020-05-20,48.87,49.17,48.46,48.63,5417041,18.5415278240895,18.6553493576935,18.3859717281641,18.4504705972063,14277722.7519545,0.0,1.0
2020-05-21,48.87,49.87,48.31,48.84,6391804,18.5415278240895,18.9209329361028,18.3290609613621,18.5301456707291,16846910.5913789,0.0,1.0
2020-05-22,48.69,48.83,47.7,48.49,2958697,18.4732349039271,18.526351619609,18.097623843034,18.3973538815245,7798252.86037885,0.0,1.0
2020-05-26,50.37,51.12,50.23,50.35,5998420,19.1106354921095,19.3951893261194,19.0575187764276,19.1030473898692,15810066.3646036,0.0,1.0
2020-05-27,49.46,51.73,49.26,50.97,6723602,18.7653768401774,19.6266264444475,18.6894958177747,19.3382785593174,17721432.2820312,0.0,1.0
2020-05-28,50.5,51.09,48.24,49.76,7270489,19.2737796902752,19.4989585024982,18.4112303417599,18.991352027487,19049698.6268477,0.3,1.0
2020-05-29,50.73,50.85,49.43,50.21,6564680,19.3615612611418,19.4073603415939,18.8654045562436,19.1630985791825,17200380.2745172,0.0,1.0
2020-06-01,50.88,51.1,50.05,50.34,5492816,19.418810111707,19.5027750925359,19.1020331385797,19.2127142496723,14391946.5957141,0.0,1.0
2020-06-02,52.65,52.65,50.82,50.95,7515473,20.094346548376,20.094346548376,19.3959105714809,19.4455262419707,19691590.9904012,0.0,1.0
2020-06-03,54.58,55.07,53.26,53.36,6852305,20.8309484256479,21.0179613374941,20.3271585406744,20.3653244410512,17953998.025338,0.0,1.0
2020-06-04,54.98,55.05,54.08,54.15,3941419,20.983612027155,21.0103281574188,20.640118923764,20.6668350540277,10327069.3500989,0.0,1.0
2020-06-05,56.14,58.67,56.0,56.09,11222094,21.4263364715257,22.3919337510583,21.3729042109982,21.4072535213373,29403456.722396,0.0,1.0
2020-06-08,57.04,57.25,55.82,56.62,7314551,21.7698295749168,21.849977965708,21.30420559032,21.6095327933343,19165147.2329725,0.0,1.0
2020-06-09,55.93,57.07,55.3,55.94,6117159,21.3461880807345,21.7812793450298,21.1057429083607,21.3500046707722,16027812.6275287,0.0,1.0
2020-06-10,53.68,56.01,53.62,55.93,8752234,20.4874553222569,21.3767208010359,20.4645557820308,21.3461880807345,22932077.8852219,0.0,1.0
2020-06-11,49.98,52.17,49.14,51.12,8200483,19.0753170083159,19.9111502265675,18.7547234451509,19.5104082726112,21486413.0520778,0.0,1.0
2020-06-12,51.01,52.24,49.79,52.17,5707692,19.4684257821968,19.9378663568312,19.0028017976,19.9111502265675,14954951.7858935,0.0,1.0
2020-06-15,51.99,52.38,49.01,49.4,5641043,19.8424516058892,19.9912986173587,18.7051077746611,18.8539547861306,14780322.0788985,0.0,1.0
2020-06-16,53.13,54.58,52.34,54.13,5627881,20.2775428701846,20.8309484256479,19.976032257208,20.6592018739524,14745835.7969817,0.0,1.0
2020-06-17,52.77,53.87,52.6,53.83,2774958,20.1401456288282,20.5599705329728,20.0752635981876,20.544704172822,7270778.29320144,0.0,1.0
2020-06-18,52.58,53.3,52.02,52.29,4794585,20.0676304181123,20.3424249008251,19.8539013760023,19.9569493070196,12562483.6638642,0.0,1.0
2020-06-19,52.6,54.83,52.32,54.18,9136147,20.0752635981876,20.9263631765899,19.9683990771326,20.6782848241408,23937983.6707791,0.0,1.0
2020-06-22,52.98,53.75,51.58,52.61,4790733,20.2202940196194,20.5141714525206,19.6859714143444,20.0790801882253,12552390.8848076,0.0,1.0
2020-06-23,52.91,53.91,52.57,53.77,5469354,20.1935778893556,20.5752368931235,20.0638138280746,20.521804632596,14330472.8723947,0.0,1.0
2020-06-24,51.54,52.82,51.42,52.54,4931954,19.6707050541937,20.1592285790165,19.6249059737416,20.0523640579615,12922409.6675583,0.0,1.0
2020-06-25,53.09,53.23,50.81,51.75,4459204,20.2622765100339,20.3157087705613,19.3920939814432,19.750853444985,11683738.5099728,0.0,1.0
2020-06-26,51.42,52.85,50.94,52.85,7589619,19.6249059737416,20.1706783491296,19.441709651933,20.1706783491296,19885863.8865415,0.0,1.0
2020-06-29,52.47,52.98,51.78,51.99,3488957,20.0256479276978,20.2202940196194,19.762303215098,19.8424516058892,9141555.59165699,0.0,1.0
2020-06-30,53.13,53.47,51.89,52.11,5196105,20.2775428701846,20.4073069314656,19.8042857055125,19.8882506863414,13614522.2533802,0.0,1.0
2020-07-01,52.32,53.83,52.07,53.12,4540046,19.9683990771326,20.544704172822,19.8729843261907,20.2737262801469,11895555.8631648,0.0,1.0
2020-07-02,53.72,54.22,52.91,53.01,5073250,20.5027216824076,20.6935511842915,20.1935778893556,20.2317437897324,13292624.9608046,0.0,1.0
2020-07-06,54.61,54.94,53.64,54.73,4077210,20.8423981957609,20.9683456670043,20.4721889621062,20.8881972762131,10682860.7729645,0.0,1.0
2020-07-07,53.61,54.38,53.12,53.89,3926068,20.4607391919931,20.7546166248943,20.2737262801469,20.5676037130481,10286847.5818491,0.0,1.0
2020-07-08,52.25,53.77,51.64,53.52,4946774,19.9416829468689,20.521804632596,19.7088709545705,20.426389881654,12961240.1414988,0.0,1.0
2020-07-09,50.91,52.46,50.75,52.39,5592860,19.43025988182,20.0218313376601,19.3691944412171,19.9951152073964,14654075.8760726,0.0,1.0
2020-07-10,52.24,52.39,50.81,51.0,3777764,19.9378663568312,19.9951152073964,19.3920939814432,19.4646091921591,9898270.3478892,0.0,1.0
2020-07-13,52.52,53.52,52.31,52.73,5036956,20.0447308778862,20.426389881654,19.9645824870949,20.1248792686774,13197529.6017492,0.0,1.0
2020-07-14,53.65,53.81,51.98,52.41,2989433,20.4760055521438,20.5370709927467,19.8386350158516,20.0027483874717,7832732.80726417,0.0,1.0
2020-07-15,54.86,55.2,53.82,54.73,3390100,20.9378129467029,21.067577007984,20.5408875827844,20.8881972762131,8882536.41740966,0.0,1.0
2020-07-16,54.78,55.37,54.19,54.5,2227112,20.9072802264015,21.1324590386245,20.6821014141785,20.8004157053465,5835345.10653079,0.0,1.0
2020-07-17,54.52,55.48,54.5,54.99,2659444,20.8080488854218,21.174441529039,20.8004157053465,20.9874286171927,6968115.44794008,0.0,1.0
2020-07-20,53.15,54.41,53.12,54.07,2858097,20.2851760502599,20.7660663950074,20.2737262801469,20.6363023337263,7488614.10784028,0.0,1.0
2020-07-21,53.93,54.38,53.19,53.44,4549188,20.5828700731988,20.7546166248943,20.3004424104106,20.3958571613526,11919509.1825147,0.0,1.0
2020-07-22,54.43,54.49,53.38,53.54,1781321,20.7736995750827,20.7965991153088,20.3729576211265,20.4340230617294,4667310.30164202,0.0,1.0
2020-07-23,55.35,55.47,54.04,54.3,4279107,21.1248258585491,21.1706249390013,20.6248525636133,20.7240839045929,11211859.1668366,0.0,1.0
2020-07-24,54.55,55.41,54.17,55.15,4979451,20.8194986555349,21.1477253987752,20.6744682341031,21.0484940577956,13046858.4543839,0.0,1.0
2020-07-27,55.35,55.76,54.0306,54.61,2696393,21.1248258585491,21.2813060500939,20.6212649689779,20.8423981957609,7064926.99865742,0.0,1.0
2020-07-28,54.02,55.24,53.97,54.63,4178024,20.6172193835379,21.0828433681347,20.5981364333495,20.8500313758363,10947007.5610783,0.0,1.0
2020-07-29,55.52,55.64,53.64,53.64,4231644,21.1897078891897,21.2355069696418,20.4721889621062,20.4721889621062,11087499.4647689,0.0,1.0
2020-07-30,53.76,54.43,52.16,53.55,6584461,20.6324857436886,20.8896242378901,20.0184236679836,20.5518900962524,17156470.0326174,0.3,1.0
2020-07-31,53.48,54.96,52.91,53.77,4830832,20.5250248804403,21.0930323004674,20.3062652659703,20.6363236316618,12587214.7227554,0.0,1.0
2020-08-03,52.46,53.33,52.38,53.03,4769126,20.1335603071783,20.4674565608429,20.1028572033931,20.3523199216482,12426433.5836717,0.0,1.0
2020-08-04,53.16,53.515,52.12,52.37,4692816,20.4022124652993,20.5384574883463,20.003072116091,20.0990193154199,12227600.2656235,0.0,1.0
2020-08-05,54.73,55.37,53.77,53.82,4943281,21.0047608770848,21.2503857073668,20.6363236316618,20.6555130715276,12880211.8107021,0.0,1.0
2020-08-06,54.71,55.234,54.38,55.16,5691151,20.9970851011385,21.1981904309319,20.8704347980243,21.1697900599305,14828861.706767,0.0,1.0
2020-08-07,55.87,55.88,53.81,54.46,3194473,21.4422801060246,21.4461179939978,20.6516751835544,20.9011379018096,8323518.09730599,0.0,1.0
2020-08-10,57.67,57.797,55.95,56.01,4120690,22.1330999411928,22.1818411184519,21.4729832098099,21.4960105376488,10736868.8946151,0.0,1.0
2020-08-11,57.3,59.83,57.18,58.98,9855476,21.991098086186,22.9620837433946,21.9450434305081,22.6358632656763,25679425.947117,0.0,1.0
2020-08-12,58.35,59.495,58.32,59.0,5355052,22.3940763233674,22.8335144962938,22.3825626594479,22.6435390416226,13953122.2314337,0.0,1.0
2020-08-13,58.02,58.47,57.48,57.75,4071734,22.2674260202533,22.4401309790453,22.0601800697028,22.163803044978,10609309.1525319,0.0,1.0
2020-08-14,58.16,58.58,57.21,57.48,2664684,22.3211564518774,22.48234774675,21.9565570944276,22.0601800697028,6943100.0035379,0.0,1.0
2020-08-17,57.46,58.46,57.42,58.11,2407627,22.0525042937565,22.4362930910721,22.0371527418639,22.3019670120117,6273312.34481008,0.0,1.0
2020-08-18,57.0,57.92,56.935,57.64,2986927,21.8759614469913,22.2290471405217,21.8510151751658,22.1215862772733,7782736.2885308,0.0,1.0
2020-08-19,56.27,57.21,56.14,56.87,3864427,21.5957956249509,21.9565570944276,21.5459030812999,21.8260689033403,10069150.0821005,0.0,1.0
2020-08-20,56.11,56.34,55.25,55.62,2383553,21.5343894173804,21.622660840763,21.2043310516889,21.3463329066957,6210585.13607344,0.0,1.0
2020-08-21,55.14,56.19,55.025,56.0,3058753,21.1621142839842,21.5650925211656,21.1179785722929,21.4921726496757,7969886.09723387,0.0,1.0
2020-08-24,56.89,56.99,55.0561,55.74,5856047,21.8337446792866,21.8721235590181,21.1299144038894,21.3923875623736,15258514.6855755,0.0,1.0
2020-08-25,56.2,57.67,56.04,57.23,2958860,21.5689304091388,22.1330999411928,21.5075242015683,21.9642328703739,7709604.91993351,0.0,1.0
2020-08-26,56.91,57.18,55.72,56.04,2525580,21.8414204552329,21.9450434305081,21.3847117864273,21.5075242015683,6580650.65386185,0.0,1.0
2020-08-27,56.58,57.47,56.14,56.94,2507591,21.7147701521187,22.0563421817297,21.5459030812999,21.8529341191524,6533778.51969374,0.0,1.0
2020-08-28,57.18,57.26,56.3,56.82,2076234,21.9450434305081,21.9757465342934,21.6073092888704,21.8068794634745,5409834.82196969,0.0,1.0
2020-08-31,55.76,56.9,55.74,56.83,3019458,21.4000633383199,21.8375825672597,21.3923875623736,21.8107173514476,7867499.05447795,0.0,1.0
2020-09-01,57.26,57.27,54.9201,55.41,4531010,21.9757465342934,21.9795844222665,21.0777191274545,21.2657372592594,11805998.590088,0.0,1.0
2020-09-02,60.16,60.35,57.28,57.43,6824310,23.0887340465087,23.1616539179987,21.9834223102397,22.040990629837,17781420.5305934,0.0,1.0
2020-09-03,58.11,60.46,57.42,60.0,6023401,22.3019670120117,23.2038706857034,22.0371527418639,23.0273278389382,15694572.2286057,0.0,1.0
2020-09-04,58.8,59.12,57.98,58.89,4802752,22.5667812821594,22.6895936973005,22.2520744683606,22.6013222739179,12514049.4813613,0.0,1.0
2020-09-08,56.82,58.0,56.581,57.97,5007151,21.8068794634745,22.2597502443069,21.715153940916,22.2482365803875,13046631.4676767,0.0,1.0
2020-09-09,57.93,58.47,57.33,57.54,2913748,22.2328850284948,22.4401309790453,22.0026117501055,22.0832073975417,7592061.10334605,0.0,1.0
2020-09-10,57.73,58.58,57.59,58.11,4153240,22.1561272690317,22.48234774675,22.1023968374075,22.3019670120117,10821681.1669578,0.0,1.0
2020-09-11,58.57,59.075,57.63,58.16,2989345,22.4785098587769,22.6723232014212,22.1177483893002,22.3211564518774,7789036.62876196,0.0,1.0
2020-09-14,59.43,60.0899,58.86,59.19,2997629,22.8085682244683,23.0618304518169,22.5898086099984,22.7164589131125,7810621.41721318,0.0,1.0
2020-09-15,59.55,59.96,59.22,59.43,2308550,22.8546228801462,23.0119762870456,22.727972577032,22.8085682244683,6015157.33691776,0.0,1.0
2020-09-16,60.17,60.98,59.15,59.75,3531055,23.0925719344819,23.4034408603075,22.7011073612199,22.9313806396093,9200516.07732566,0.0,1.0
2020-09-17,60.77,60.92,59.031,59.33,4321543,23.3228452128713,23.3804135324686,22.6554364943394,22.7701893447367,11260211.4241648,0.0,1.0
2020-09-18,59.29,60.48,58.67,60.13,5603891,22.7548377928441,23.2115464616497,22.5168887385084,23.0772203825892,14601497.0712947,0.0,1.0
2020-09-21,56.18,57.68,55.88,57.36,5954131,21.5612546331925,22.1369378291659,21.4461179939978,22.0141254140249,15514082.3329014,0.0,1.0
2020-09-22,55.76,56.2899,55.38,56.22,3102527,21.4000633383199,21.6034330220175,21.25422359534,21.5766061850851,8083943.62133611,0.0,1.0
2020-09-23,54.37,56.18,54.31,55.59,5227266,20.8665969100512,21.5612546331925,20.8435695822122,21.3348192427763,13620163.0598951,0.0,1.0
2020-09-24,54.3,55.03,53.59,54.25,3728053,20.8397316942391,21.1198975162795,20.567241648145,20.8205422543733,9713814.01978224,0.0,1.0
2020-09-25,55.04,55.27,53.4901,53.81,2942180,21.1237354042527,21.2120068276352,20.5289011472931,20.6516751835544,7666143.51585744,0.0,1.0
2020-09-28,56.55,57.29,55.87,55.97,3544860,21.7032564881993,21.9872601982128,21.4422801060246,21.4806589857562,9236486.38207805,0.0,1.0
2020-09-29,55.19,56.685,55.02,56.63,4099133,21.18130372385,21.7550679758369,21.1160596283063,21.7339595919845,10680699.9804863,0.0,1.0
2020-09-30,55.48,56.33,55.02,55.54,4128473,21.2926024750715,21.6188229527898,21.1160596283063,21.3156298029105,10757148.2775842,0.0,1.0
2020-10-01,54.53,56.3101,54.425,55.96,4579521,20.9280031176217,21.6111855557232,20.8877052939035,21.476821097783,11932398.8402759,0.0,1.0
2020-10-02,54.77,55.57,53.52,53.73,4846878,21.0201124289774,21.3271434668299,20.5403764323329,20.6209720797692,12629024.1765807,0.0,1.0
2020-10-05,56.08,56.5,55.395,55.62,5455594,21.5228757534609,21.6840670483335,21.2599804272997,21.3463329066957,14215094.4429813,0.0,1.0
2020-10-06,56.14,57.59,56.04,56.68,7715913,21.5459030812999,22.1023968374075,21.5075242015683,21.7531490318503,20104581.0976453,0.0,1.0
2020-10-07,57.66,58.17,56.48,56.53,6312846,22.1292620532196,22.3249943398506,21.6763912723872,21.695580712253,16448750.0525144,0.0,1.0
2020-10-08,59.27,59.29,58.14,58.33,4741674,22.7471620168978,22.7548377928441,22.3134806759311,22.3864005474211,12354904.6589297,0.0,1.0
2020-10-09,59.31,60.2,59.19,59.64,3092164,22.7625135687904,23.1040855984013,22.7164589131125,22.8891638719046,8056941.790974,0.0,1.0
2020-10-12,58.43,59.55,58.3,59.42,3193023,22.4247794271527,22.8546228801462,22.3748868835016,22.8047303364951,8319739.97764708,0.0,1.0
2020-10-13,58.32,58.75,57.52,57.9,3694908,22.3825626594479,22.5475918422937,22.0755316215954,22.2213713645754,9627451.41557956,0.0,1.0
2020-10-14,58.77,59.35,57.62,58.27,3736799,22.55526761824,22.777865120683,22.113910501327,22.3633732195822,9736602.59532476,0.0,1.0
2020-10-15,59.28,59.45,57.67,57.99,2952641,22.750999904871,22.8162440004146,22.1330999411928,22.2559123563338,7693400.69499651,0.0,1.0
2020-10-16,59.17,59.9399,58.93,59.45,2805695,22.7087831371662,23.0042621322195,22.6166738258105,22.8162440004146,7310518.23196531,0.0,1.0
2020-10-19,58.44,60.21,58.21,59.35,3827937,22.4286173151258,23.1079234863745,22.3403458917432,22.777865120683,9974071.74668472,0.0,1.0
2020-10-20,59.48,60.1,58.55,58.68,3722698,22.8277576643341,23.0657067186698,22.4708340828305,22.5207266264816,9699861.03304199,0.0,1.0
2020-10-21,58.66,60.07,58.565,59.16,4202029,22.5130508505353,23.0541930547503,22.4765909147903,22.7049452491931,10948805.7738802,0.0,1.0
2020-10-22,59.48,59.62,58.25,58.91,2977146,22.8277576643341,22.8814880959583,22.3556974436358,22.6089980498642,7757250.91723176,0.0,1.0
2020-10-23,59.82,60.14,59.25,59.94,2376980,22.9582458554214,23.0810582705624,22.7394862409515,23.0043005110993,6193458.52881974,0.0,1.0
2020-10-26,58.5,59.12,57.84,59.12,3543769,22.4516446429648,22.6895936973005,22.1983440367364,22.6895936973005,9233643.67273471,0.0,1.0
2020-10-27,57.35,58.4,57.14,58.23,6740473,22.0102875260518,22.4132657632332,21.9296918786155,22.3480216676895,17562974.8631158,0.0,1.0
2020-10-28,55.91,56.87,55.63,56.0,5259289,21.4576316579173,21.8260689033403,21.3501707946689,21.4921726496757,13703602.1811617,0.0,1.0
2020-10-29,57.96,58.7032,55.225,55.26,6488954,22.2443986924143,22.5296305265793,21.194736331756,21.2081689396621,16907617.0158853,0.0,1.0
2020-10-30,56.88,58.11,56.18,57.58,5363129,21.8299067913134,22.3019670120117,21.5612546331925,22.0985589494344,13974167.6607336,0.0,1.0
2020-11-02,58.8,59.06,57.15,57.9,4526777,22.5667812821594,22.6665663694615,21.9335297665886,22.2213713645754,11794969.0862839,0.0,1.0
2020-11-03,59.61,60.15,59.04,59.585,3122039,22.8776502079851,23.0848961585356,22.6588905935152,22.8680554880522,8134784.08394595,0.0,1.0
2020-11-04,58.16,59.75,58.05,59.19,3622716,22.3211564518774,22.9313806396093,22.2789396841727,22.7164589131125,9439347.9573626,0.0,1.0
2020-11-05,60.19,60.995,58.83,59.02,4926098,23.1002477104282,23.4091976922673,22.5782949460789,22.6512148175689,12835439.7899443,0.0,1.0
2020-11-06,59.62,60.7,59.42,60.2,3817260,22.8814880959583,23.2959799970592,22.8047303364951,23.1040855984013,9946251.75799645,0.0,1.0
2020-11-09,61.66,64.65,61.5,62.06,7970364,23.6644172424822,24.8119457464559,23.6030110349117,23.8179327614084,20767578.5633862,0.0,1.0
2020-11-10,61.76,62.825,61.34,61.92,6267622,23.7027961222137,24.1115311913549,23.5416048273412,23.7642023297842,16330914.4087532,0.0,1.0
2020-11-11,60.31,62.04,59.83,61.87,4034291,23.1463023661061,23.8102569854621,22.9620837433946,23.7450128899185,10511747.6805403,0.0,1.0
2020-11-12,59.98,61.14,59.42,59.98,2883582,23.0196520629919,23.464847067878,22.8047303364951,23.0196520629919,7513460.58084253,0.0,1.0
2020-11-13,61.63,61.9,60.385,60.385,2212327,23.6529035785627,23.7565265538379,23.1750865259047,23.1750865259047,5764438.71075406,0.0,1.0
2020-11-16,63.42,63.43,62.1,63.0,3882103,24.3398855257577,24.3437234137308,23.833284313301,24.1786942308851,10115206.6635423,0.0,1.0
2020-11-17,63.16,63.55,61.81,62.72,3101403,24.2401004384556,24.3897780694087,23.7219855620795,24.0712333676367,8081014.92720054,0.0,1.0
2020-11-18,62.15,64.3,62.14,63.5,3602938,23.8524737531668,24.6776196673955,23.8486358651937,24.3705886295429,9387814.40521533,0.0,1.0
2020-11-19,62.05,62.48,61.25,61.9,2265621,23.8140948734353,23.979124056281,23.5070638355828,23.7565265538379,5903301.54461673,0.0,1.0
2020-11-20,62.55,62.75,61.73,61.9,2721720,24.0059892720931,24.0827470315562,23.6912824582943,23.7565265538379,7091712.99172027,0.0,1.0
2020-11-23,63.59,64.0,62.98,63.02,3807932,24.4051296213014,24.5624830282008,24.1710184549388,24.1863700068314,9921946.72339083,0.0,1.0
2020-11-24,65.84,66.33,64.29,64.6,5606074,25.2686544152615,25.4567109259462,24.6737817794223,24.7927563065901,14607185.0955812,0.0,1.0
2020-11-25,64.89,65.52,64.36,65.52,3323717,24.9040550578117,25.1458420001205,24.7006469952344,25.1458420001205,8660276.23330155,0.0,1.0
2020-11-27,64.54,65.39,64.22,64.79,1544051,24.8848656179459,25.2126024598308,24.7614823362951,24.9812588067356,4004564.58435261,0.3,1.0
2020-11-30,63.44,64.37,63.02,64.14,5259635,24.4607355872713,24.8193182495689,24.2987950301046,24.7306365158824,13641096.082721,0.0,1.0
2020-12-01,63.53,65.23,63.33,64.84,4416613,24.4954371352356,25.1509108190054,24.4183225842038,25.0005374444935,11454681.226586,0.0,1.0
2020-12-02,63.96,64.29,63.25,63.48,5959561,24.6612334199538,24.7884724291562,24.3874767637911,24.4761584974776,15456385.1316369,0.0,1.0
2020-12-03,64.19,64.93,63.8,63.95,4190977,24.7499151536403,25.0352389924578,24.5995417791284,24.6573776924022,10869484.2774211,0.0,1.0
2020-12-04,66.02,66.17,64.54,64.65,6715029,25.4555132955808,25.5133492088547,24.8848656179459,24.9272786210134,17415724.8149839,0.0,1.0
2020-12-07,65.43,66.24,65.07,65.59,4037192,25.2280253700372,25.5403393017158,25.08921917818,25.2897170108626,10470636.0757719,0.0,1.0
2020-12-08,66.81,67.17,65.21,65.32,4906473,25.7601157721563,25.8989219640134,25.1431993639023,25.1856123669697,12725154.8102247,0.0,1.0
2020-12-09,67.57,67.75,66.56,67.15,3697487,26.0531510660769,26.1225541620055,25.6637225833666,25.8912105089102,9589596.12817464,0.0,1.0
2020-12-10,66.57,67.1,66.34,66.96,3239466,25.6675783109182,25.8719318711523,25.5788965772316,25.8179516854301,8401698.39973834,0.0,1.0
2020-12-11,66.4,66.53,65.28,65.98,3173767,25.6020309425412,25.6521554007118,25.1701894567634,25.4400903853745,8231305.13641519,0.0,1.0
2020-12-14,65.76,67.22,65.75,67.17,5356478,25.3552643792396,25.9182006017713,25.351408651688,25.8989219640134,13892262.6879966,0.0,1.0
2020-12-15,68.03,68.04,66.02,66.38,5027487,26.2305145334499,26.2343702610015,25.4555132955808,25.594319487438,13039009.9734356,0.0,1.0
2020-12-16,68.38,68.83,67.57,67.85,4283717,26.3654649977555,26.5389727375769,26.0531510660769,26.1611114375214,11110009.5706613,0.0,1.0
2020-12-17,69.49,69.615,68.48,68.86,4159094,26.7934507559817,26.8416473503766,26.4040222732714,26.5505399202317,10786794.3062719,0.0,1.0
2020-12-18,71.33,71.48,69.92,71.26,17438145,27.5029046254738,27.5607405387476,26.9592470407,27.4759145326127,45226600.6005019,0.0,1.0
2020-12-21,70.45,70.94,69.3,69.99,6392010,27.1636006009341,27.3525312509619,26.7201919325016,26.9862371335611,16577960.7466513,0.0,1.0
2020-12-22,70.42,71.08,70.09,70.58,6129557,27.1520334182794,27.4065114366841,27.024794409077,27.2137250591048,15897277.2790346,0.0,1.0
2020-12-23,69.18,71.04,69.16,70.42,7201835,26.6739232018825,27.3910885264778,26.6662117467793,27.1520334182794,18678277.7144998,0.0,1.0
2020-12-24,69.55,69.63,68.88,69.4,2409729,26.8165851212912,26.8474309417039,26.5582513753349,26.7587492080174,6249738.7788923,0.0,1.0
2020-12-28,68.65,70.05,68.64,69.93,4699206,26.4695696416484,27.0093714988706,26.4657139140968,26.9631027682516,12187598.6752881,0.0,1.0
2020-12-29,69.31,69.62,68.65,68.75,5159497,26.7240476600531,26.8435752141524,26.4695696416484,26.5081269171642,13381383.7491596,0.0,1.0
2020-12-30,70.3,70.4,69.27,69.34,4683026,27.1057646876603,27.1443219631762,26.7086247498468,26.7356148427079,12145635.1294112,0.0,1.0
2020-12-31,71.11,71.55,70.0,70.33,9596127,27.4180786193389,27.5877306316087,26.9900928611127,27.1173318703151,24887979.9508888,0.0,1.0
2021-01-04,70.32,72.32,70.14,71.68,12044802,27.1134761427635,27.884621653081,27.0440730468349,27.6378550897794,31238726.9039296,0.0,1.0
2021-01-05,73.78,74.19,69.98,69.98,13269959,28.4475578756128,28.6056427052279,26.9823814060095,26.9823814060095,34416225.7899584,0.0,1.0
2021-01-06,77.75,78.08,74.41,74.45,21014246,29.978281713593,30.1055207227954,28.6904687113628,28.7058916215691,54501376.7670067,0.0,1.0
2021-01-07,80.88,80.94,77.97,77.97,19333854,31.1851244372399,31.2082588025494,30.0631077197279,30.0631077197279,50143205.7668069,0.0,1.0
2021-01-08,81.79,82.9154,80.46,80.46,14651705,31.5359956444344,31.96991922309,31.0231838800732,31.0231838800732,37999845.1756982,0.0,1.0
2021-01-11,83.98,85.47,80.05,80.17,15481845,32.380399978232,32.9549033834186,30.8650990504581,30.9113677810772,40152849.9948749,0.0,1.0
2021-01-12,86.36,87.27,83.47,83.56,16397206,33.2980631355099,33.6489343427043,32.1837578731011,32.2184594210654,42526879.2481168,0.0,1.0
2021-01-13,83.49,85.55,81.76,84.56,15219196,32.1914693282042,32.9857492038313,31.5244284617796,32.6040321762241,39471658.1925862,0.0,1.0
2021-01-14,82.61,83.23,81.58,82.12,13975094,31.8521653036646,32.091220411863,31.455025365851,31.6632346536368,36245024.6108442,0.0,1.0
2021-01-15,82.34,82.57,80.48,81.92,13375755,31.7480606597717,31.8367423934582,31.0308953351764,31.586120102605,34690612.3968556,0.0,1.0
2021-01-19,84.46,84.56,82.01,83.2,13628177,32.5654749007082,32.6040321762241,31.6208216505693,32.0796532292082,35345280.0221553,0.0,1.0
2021-01-20,84.29,85.49,83.3,84.91,14360402,32.4999275323313,32.9626148385218,32.1182105047241,32.7389826405297,37244337.956626,0.0,1.0
2021-01-21,80.98,83.31,80.77,83.04,19682687,31.2236817127558,32.1220662322757,31.1427114341724,32.0179615883828,51047919.5862685,0.0,1.0
2021-01-22,81.09,81.27,79.55,80.0,16853126,31.2660947158233,31.3354978117518,30.6723126728788,30.8458204127002,43709327.9400953,0.0,1.0
2021-01-25,81.35,81.81,80.42,80.42,23606263,31.3663436321645,31.5437070995375,31.0077609698669,31.0077609698669,61223887.5391509,0.0,1.0
2021-01-26,79.83,82.21,79.55,81.66,26749967,30.7802730443232,31.697936201601,30.6723126728788,31.4858711862637,69377222.9549419,0.0,1.0
2021-01-27,77.9,79.9,76.88,78.34,38646088,30.0361176268668,30.8072631371843,29.6428334166049,30.2057696391367,100230339.107047,0.0,1.0
2021-01-28,81.12,81.41,78.01,78.24,38708521,31.277661898478,31.389477997474,30.0785306299343,30.1672123636208,100392261.854867,0.0,1.0
2021-01-29,79.45,81.47,78.36,80.52,36614943,30.6337553973629,31.4126123627836,30.2134810942399,31.0463182453828,94962474.6824356,0.0,1.0
2021-02-01,73.14,77.48,71.875,74.23,64983675,28.2007913123112,29.8741770697002,27.7130417770353,28.6210656154342,168538036.286418,0.0,1.0
2021-02-02,76.45,76.76,72.44,73.98,43923684,29.4770371318866,29.5965646859859,27.9308903837,28.5246724266445,113918017.837944,0.0,1.0
2021-02-03,74.94,76.4,74.44,75.7,35336944,28.8948222715969,29.4577584941287,28.7020358940175,29.1878575655176,91647927.731436,0.0,1.0
2021-02-04,76.98,77.2,73.1,74.51,18721686,29.6813906921208,29.7662166982557,28.1853684021048,28.7290259868787,48555520.9737049,0.0,1.0
2021-02-05,75.84,77.13,75.56,76.95,19036599,29.2418377512398,29.7392266053946,29.1338773797953,29.669823509466,49372261.7723911,0.0,1.0
2021-02-08,75.76,77.2699,75.51,77.05,11786128,29.2109919308271,29.7931682338413,29.1145987420374,29.7083807849819,30567844.4400131,0.0,1.0
2021-02-09,73.47,75.3619,73.15,75.0,9891724,28.3280303215136,29.0574954169984,28.2046470398628,28.9179566369064,25654623.8489471,0.0,1.0
2021-02-10,70.32,74.8,70.23,74.35,10105468,27.1134761427635,28.8408420858747,27.0787745947992,28.6673343460533,26208978.3699558,0.0,1.0
2021-02-11,70.96,72.11,70.92,71.69,8973382,27.3602427060651,27.8036513744977,27.3448197958587,27.641710817331,23272863.2403121,0.0,1.0
2021-02-12,71.47,71.83,70.418,70.96,4205724,27.556884811196,27.6956910030532,27.151262272769,27.3602427060651,10907731.2743956,0.0,1.0
2021-02-16,70.99,72.27,70.98,72.06,6325165,27.3718098887198,27.865343015323,27.3679541611683,27.7843727367397,16404595.2816239,0.0,1.0
2021-02-17,69.99,71.7,69.84,71.0,6063574,26.9862371335611,27.6455665448826,26.9284012202873,27.3756656162714,15726147.449146,0.0,1.0
2021-02-18,68.84,69.98,68.12,69.64,11033224,26.5428284651285,26.9823814060095,26.2652160814142,26.8512866692555,28615154.6041091,0.0,1.0
2021-02-19,69.79,70.54,68.995,69.26,8471193,26.9091225825293,27.1983021488984,26.6025922421781,26.7047690222952,21970413.8496823,0.0,1.0
2021-02-22,69.4,70.76,69.12,69.42,5608402,26.7587492080174,27.2831281550333,26.650788836573,26.7664606631206,14545638.7282624,0.0,1.0
2021-02-23,68.69,69.81,67.15,69.21,6747232,26.4849925518547,26.9168340376325,25.8912105089102,26.6854903845373,17499244.7202914,0.0,1.0
2021-02-24,71.68,71.87,68.85,68.94,6801791,27.6378550897794,27.7111139132596,26.5466841926801,26.5813857406444,17640745.9007302,0.0,1.0
2021-02-25,69.75,72.14,69.55,72.06,4552988,26.893699672323,27.8152185571524,26.8165851212912,27.7843727367397,11808375.8229375,0.0,1.0
2021-02-26,70.32,71.03,68.68,69.88,7050114,27.2291479693111,27.504072529297,26.5941109575126,27.0587721856579,18207107.216089,0.3,1.0
2021-03-01,73.53,73.935,71.11,71.23,6872149,28.4721167545996,28.6289399190986,27.5350499445067,27.5815160673212,17747507.8627011,0.0,1.0
2021-03-02,72.98,74.4452,72.93,73.83,6964545,28.2591470250331,28.8264983845984,28.239786140527,28.5882820616359,17986122.9940788,0.0,1.0
2021-03-03,74.58,75.87,73.14,73.5,5943417,28.8786953292267,29.3782061494828,28.3211018554524,28.460500223896,15349032.7318007,0.0,1.0
2021-03-04,72.66,75.09,71.0,74.62,4442705,28.1352373641943,29.0761763511884,27.4924559985934,28.8941840368316,11473404.0136734,0.0,1.0
2021-03-05,74.03,74.25,71.25,73.8,4740767,28.6657255996601,28.7509134914868,27.5892604211237,28.5766655309323,12243157.0688782,0.0,1.0
2021-03-08,75.2,76.5,74.32,74.53,4657391,29.1187702971018,29.6221532942591,28.7780187297952,28.8593344447207,12027836.3277882,0.0,1.0
2021-03-09,75.64,77.16,74.65,75.53,3715618,29.289146080755,29.877716969739,28.9058005675352,29.2465521348417,9595682.46698284,0.0,1.0
2021-03-10,76.69,77.24,75.995,76.3,3516116,29.6957246553821,29.9086943849487,29.426608360748,29.5447097562349,9080463.23736127,0.0,1.0
2021-03-11,76.89,78.02,76.63,77.35,3286911,29.7731681934063,30.2107241832431,29.6724915939748,29.951288330862,8488535.21896843,0.0,1.0
2021-03-12,77.06,77.75,76.6,76.78,2799839,29.8389952007269,30.1061754069104,29.6608750632712,29.730574247493,7230658.8036431,0.0,1.0
2021-03-15,76.71,77.5,75.91,77.05,2699609,29.7034690091845,30.0093709843801,29.3936948570877,29.8351230238257,6971812.15857203,0.0,1.0
2021-03-16,76.69,77.24,76.2,77.15,4455582,29.6957246553821,29.9086943849487,29.5059879872228,29.8738447928378,11506659.2092094,0.0,1.0
2021-03-17,78.38,78.54,76.53,76.56,3913049,30.3501225516866,30.412077382106,29.6337698249627,29.6453863556664,10105553.2839341,0.0,1.0
2021-03-18,78.37,79.665,78.265,78.3,4442251,30.3462503747854,30.8476972834922,30.3055925173227,30.319145136477,11472231.5465791,0.0,1.0
2021-03-19,77.1,78.35,76.3,78.28,5175958,29.8544839083317,30.338506020983,29.5447097562349,30.3114007826745,13367049.4196227,0.0,1.0
2021-03-22,77.56,78.04,76.2119,77.0,3207405,30.0326040457874,30.2184685370455,29.5105958777352,29.8157621393196,8283208.85597311,0.0,1.0
2021-03-23,75.32,76.99,75.08,76.7,3813846,29.1652364199163,29.8118899624184,29.0723041742872,29.6995968322833,9849358.89372175,0.0,1.0
2021-03-24,76.68,77.65,76.21,76.21,5008243,29.6918524784809,30.0674536378983,29.509860164124,29.509860164124,12933920.964289,0.0,1.0
2021-03-25,77.18,77.41,75.45,76.53,3467879,29.8854613235414,29.9745213922692,29.215574719632,29.6337698249627,8955889.89985461,0.0,1.0
2021-03-26,78.47,78.59,77.23,78.0,2859363,30.3849721437975,30.4314382666121,29.9048222080475,30.2029798294406,7384381.11932914,0.0,1.0
2021-03-29,78.1,78.85,77.88,78.38,2258714,30.2417015984527,30.5321148660435,30.1565137066261,30.3501225516866,5833189.07587613,0.0,1.0
2021-03-30,78.32,78.8317,77.9,78.09,2197095,30.3268894902794,30.5250287823143,30.1642580604285,30.2378294215515,5674056.36688046,0.0,1.0
2021-03-31,77.28,78.49,77.04,78.24,2523721,29.9241830925535,30.3927164976,29.8312508469245,30.2959120750697,6517576.7130142,0.0,1.0
2021-04-01,78.13,78.17,76.79,77.67,2263451,30.2533181291564,30.2688068367612,29.7344464243942,30.0751979917007,5845422.50456714,0.0,1.0
2021-04-05,77.63,79.34,77.37,79.07,3566424,30.0597092840959,30.7218515342028,29.9590326846644,30.6173027578701,9210384.98753821,0.0,1.0
2021-04-06,77.05,78.37,76.615,77.63,2390410,29.8351230238257,30.3462503747854,29.666683328623,30.0597092840959,6173297.50418381,0.0,1.0
2021-04-07,75.6,76.71,75.17,76.55,2193627,29.2736573731502,29.7034690091845,29.1071537663981,29.6415141787651,5665100.16449488,0.0,1.0
2021-04-08,75.36,75.6299,74.66,75.55,2480077,29.1807251275211,29.2852351820848,28.9096727444364,29.2542964886441,6404864.92036248,0.0,1.0
2021-04-09,75.86,75.89,75.04,75.63,2911748,29.3743339725816,29.3859505032853,29.0568154666824,29.2852739038538,7519666.7773362,0.0,1.0
2021-04-12,76.2,76.64,75.57,76.37,2554341,29.5059879872228,29.676363770876,29.2620408424465,29.5718149945434,6596653.67871385,0.0,1.0
2021-04-13,76.19,76.525,75.07,75.95,2216733,29.5021158103216,29.6318337365121,29.068431997386,29.4091835646925,5724772.02502578,0.0,1.0
2021-04-14,76.57,77.19,76.01,76.05,1760756,29.6492585325676,29.8893335004426,29.4324166260998,29.4479053337046,4547199.27555384,0.0,1.0
2021-04-15,77.1,77.31,76.23,77.09,1667783,29.8544839083317,29.9357996232571,29.5176045179264,29.8506117314305,4307094.02630519,0.0,1.0
2021-04-16,77.02,78.395,76.71,77.84,2403650,29.823506493122,30.3559308170385,29.7034690091845,30.1410249990213,6207490.15689001,0.0,1.0
2021-04-19,76.97,77.55,76.05,77.25,1817393,29.804145608616,30.0287318688862,29.4479053337046,29.9125665618499,4693465.83683181,0.0,1.0
2021-04-20,75.13,76.7084,74.51,76.7,1844250,29.0916650587933,29.7028494608803,28.8515900909182,29.6995968322833,4762824.75478725,0.0,1.0
2021-04-21,77.49,77.6,75.17,75.42,2134701,30.0054988074789,30.0480927533922,29.1071537663981,29.2039581889284,5512922.19973925,0.0,1.0
2021-04-22,75.55,77.87,75.52,77.64,2973209,29.2542964886441,30.1526415297249,29.2426799579405,30.0635814609971,7678391.44712282,0.0,1.0
2021-04-23,76.81,77.34,75.525,76.27,2073163,29.7421907781966,29.9474161539608,29.2446160463911,29.5330932255313,5353998.67540139,0.0,1.0
2021-04-26,76.93,78.0,76.765,76.98,1870929,29.7886569010111,30.2029798294406,29.7247659821412,29.8080177855172,4831723.98300088,0.0,1.0
2021-04-27,77.08,77.185,76.12,76.51,1931022,29.8467395545293,29.887397411992,29.4750105720131,29.6260254711603,4986915.75634474,0.0,1.0
2021-04-28,77.05,77.5,76.67,77.4,3111391,29.8351230238257,30.0093709843801,29.6879803015797,29.970649215368,8035250.14321391,0.0,1.0
2021-04-29,77.92,78.28,77.11,77.74,2758667,30.172002414231,30.3114007826745,29.8583560852329,30.1023032300092,7124331.01684407,0.0,1.0
2021-04-30,77.11,78.39,76.86,77.8,2671368,29.8583560852329,30.3539947285878,29.7615516627027,30.1255362914164,6898879.02374761,0.0,1.0
2021-05-03,78.28,79.035,77.74,77.91,3509078,30.3114007826745,30.6037501387159,30.1023032300092,30.1681302373298,9062287.41487291,0.0,1.0
2021-05-04,79.5,79.66,75.9,77.26,4860098,30.7838063646222,30.8457611950416,29.3898226801865,29.9164387387511,12551332.5552891,0.0,1.0
2021-05-05,80.92,81.69,79.65,79.96,3817500,31.3336554845941,31.6318131059873,30.8418890181404,30.9619265020779,9858795.44606226,0.0,1.0
2021-05-06,81.4,81.5,79.51,80.97,2963359,31.5195199758522,31.5582417448643,30.7876785415234,31.3530163691001,7652953.55972432,0.0,1.0
2021-05-07,82.85,83.11,80.645,81.04,2827959,32.0809856265277,32.1816622259591,31.2271706198108,31.3801216074086,7303279.45274414,0.0,1.0
2021-05-10,81.68,83.78,81.65,83.49,4197874,31.6279409290861,32.4410980783402,31.6163243983824,32.3288049482051,10841121.4340126,0.0,1.0
2021-05-11,82.83,83.2,81.42,81.78,4781930,32.0732412727252,32.21651181807,31.5272643296546,31.6666626980982,12349461.6129374,0.0,1.0
2021-05-12,80.31,82.78,80.24,82.57,2651364,31.0974526936202,32.0538803882192,31.0703474553118,31.9725646732938,6847218.16085225,0.0,1.0
2021-05-13,81.62,83.145,80.65,80.65,4270806,31.6047078676788,32.1952148451134,31.2291067082614,31.2291067082614,11029470.2668803,0.0,1.0
2021-05-14,83.24,83.67,81.86,82.22,3003316,32.2320005256749,32.3985041324269,31.6976401133078,31.8370384817514,7756143.57665643,0.0,1.0
2021-05-17,85.3,85.565,83.5,83.62,4591987,33.0296689673242,33.1322816552063,32.3326771251063,32.3791432479209,11858928.7554622,0.0,1.0
2021-05-18,85.11,86.23,85.03,85.7,5135819,32.9560976062012,33.3897814191368,32.9251201909915,33.1845560433726,13263389.3828422,0.0,1.0
2021-05-19,84.24,84.89,83.53,84.11,3129780,32.6192182157959,32.8709097143746,32.34429365581,32.5688799160802,8082740.22558658,0.0,1.0
2021-05-20,84.08,84.85,83.51,84.19,3353240,32.5572633853765,32.8554210067697,32.3365493020075,32.5998573312898,8659831.62843585,0.0,1.0
2021-05-21,84.12,85.62,84.06,84.66,2536416,32.5727520929814,33.1535786281629,32.5495190315741,32.7818496456467,6550361.88870189,0.0,1.0
2021-05-24,85.26,85.61,84.09,84.53,2403586,33.0141802597194,33.1497064512617,32.5611355622777,32.731511345931,6207324.87518507,0.0,1.0
2021-05-25,83.4,85.94,83.255,85.27,3147372,32.2939553560942,33.2774882890017,32.2378087910267,33.0180524366206,8128172.03422762,0.0,1.0
2021-05-26,83.55,83.68,82.2,82.57,2943356,32.3520380096124,32.4023763093281,31.829294127949,31.9725646732938,7601295.27935561,0.0,1.0
2021-05-27,84.72,85.07,83.87,84.1,6255398,32.9212480140903,33.0572541142429,32.5909474851482,32.6803229223913,16097728.686749,0.3,1.0
2021-05-28,84.59,85.1,84.05,84.7,2248558,32.870731462605,33.0689117799703,32.6608934795124,32.9134762369387,5786470.60033894,0.0,1.0
2021-06-01,85.43,85.88,84.55,85.51,2216356,33.1971461029714,33.3720110888819,32.8551879083019,33.2282332115777,5703601.52323613,0.0,1.0
2021-06-02,84.63,85.56,84.32,85.55,1779583,32.8862750169082,33.2476626544566,32.7658124710587,33.2437767658809,4579603.77733772,0.0,1.0
2021-06-03,85.37,85.595,83.95,84.35,2483404,33.1738307715166,33.2612632644719,32.6220345937545,32.7774701367861,6390826.5807527,0.0,1.0
2021-06-04,85.57,86.28,84.76,85.79,1693152,33.2515485430324,33.5274466319135,32.9367915683935,33.3370380916998,4357181.03331338,0.0,1.0
2021-06-07,84.97,86.125,84.44,86.0,1730444,33.018395228485,33.4672153589888,32.8124431339682,33.4186417517914,4453148.78759317,0.0,1.0
2021-06-08,84.85,85.33,83.62,84.47,2379549,32.9717645655756,33.1582872172135,32.4938002707534,32.8241007996956,6123564.67147652,0.0,1.0
2021-06-09,84.17,84.87,83.87,84.53,1492928,32.7075241424219,32.9795363427272,32.5909474851482,32.8474161311503,3841921.79184295,0.0,1.0
2021-06-10,82.81,85.05,82.78,84.89,2024599,32.1790432961145,33.0494823370914,32.1673856303871,32.9873081198787,5210131.37796561,0.0,1.0
2021-06-11,82.53,84.2,82.25,83.35,3202943,32.0702384159924,32.7191818081492,31.9614335358702,32.3888812792071,8242498.30516329,0.0,1.0
2021-06-14,81.55,82.78,80.98,82.4,2700405,31.689421335565,32.1673856303871,31.467925686745,32.0197218645071,6949259.98862748,0.0,1.0
2021-06-15,81.56,82.25,81.165,81.89,2399291,31.6933072241408,31.9614335358702,31.5398146253971,31.8215415471418,6174369.01034253,0.0,1.0
2021-06-16,80.19,81.39,79.63,81.37,2127778,31.1609404892576,31.6272471183523,30.9433307290133,31.6194753412008,5475653.6593888,0.0,1.0
2021-06-17,77.78,80.25,76.58,80.2,4855404,30.2244413424923,31.1842558207123,29.7581347133975,31.1648263778334,12494964.5500663,0.0,1.0
2021-06-18,76.43,77.16,76.16,76.64,6310848,29.6998463847607,29.9835162507933,29.5949273932143,29.7814500448522,16240424.4921446,0.0,1.0
2021-06-21,77.32,78.125,76.73,76.85,2181553,30.0456904680059,30.358504498357,29.8164230420343,29.8630537049438,5614038.99636176,0.0,1.0
2021-06-22,76.84,77.65,76.61,77.56,2111323,29.859167816368,30.173924791007,29.7697923791249,30.1389517938249,5433308.13228718,0.0,1.0
2021-06-23,76.23,77.27,76.19,77.0,2166046,29.6221286132449,30.026261025127,29.6065850589417,29.9213420335807,5574133.06571666,0.0,1.0
2021-06-24,76.4,77.289,76.26,76.8,3549595,29.6881887190333,30.033644213421,29.6337862789722,29.8436242620649,9134577.40943754,0.0,1.0
2021-06-25,76.54,78.1333,76.33,76.84,3460725,29.7425911590943,30.3617297858749,29.6609874990028,29.859167816368,8905878.10870699,0.0,1.0
2021-06-28,77.12,77.165,75.55,76.59,2092607,29.9679726964901,29.9854591950812,29.3578881900912,29.7620206019733,5385144.11616844,0.0,1.0
2021-06-29,77.13,78.18,76.86,77.67,2165152,29.9718585850659,30.3798768855238,29.8669395935196,30.1816965681586,5571832.43361525,0.0,1.0
2021-06-30,77.41,77.58,76.88,77.0,1860585,30.080663465188,30.1467235709765,29.8747113706712,29.9213420335807,4788055.45684462,0.0,1.0
2021-07-01,78.6,78.79,77.61,78.03,2285240,30.543084205707,30.616916088647,30.1583812367038,30.321588556887,5880868.57208867,0.0,1.0
2021-07-02,78.79,78.97,77.842,78.61,2032039,30.616916088647,30.6868620830112,30.2485338516622,30.5469700942828,5229277.57800427,0.0,1.0
2021-07-06,77.08,78.49,76.41,78.24,3148723,29.952429142187,30.5003394313733,29.6920746076091,30.4031922169786,8102967.7989676,0.0,1.0
2021-07-07,77.75,77.76,76.331,76.65,1884687,30.2127836767649,30.2166695653407,29.6613760878603,29.785335933428,4850079.88067952,0.0,1.0
2021-07-08,76.62,77.3999,75.835,76.51,3423024,29.7736782677007,30.0767387177265,29.4686360145012,29.730933493367,8808857.82810785,0.0,1.0
2021-07-09,78.48,78.85,77.36,77.86,2273883,30.4964535427975,30.6402314201018,30.0612340223091,30.2555284510986,5851642.3094759,0.0,1.0
2021-07-12,79.42,79.69,77.39,77.82,2678706,30.8617270689218,30.9666460604681,30.0728916880365,30.2399848967954,6893419.47859539,0.0,1.0
2021-07-13,79.08,79.8777,78.6,79.7,1841096,30.7296068573449,31.0395841890357,30.543084205707,30.9705319490439,4737902.19171647,0.0,1.0
2021-07-14,79.51,80.5,79.0,79.57,2811345,30.8967000661039,31.2814030351071,30.6985197487386,30.9200153975586,7234754.5359781,0.0,1.0
2021-07-15,79.55,79.65,78.7,79.06,2511649,30.912243620407,30.9511025061649,30.5819430914649,30.7218350801933,6463512.65872203,0.0,1.0
2021-07-16,76.21,79.67,75.61,79.6,3569320,29.6143568360933,30.9588742833165,29.3812035215459,30.931673063286,9185338.00026583,0.0,1.0
2021-07-19,72.81,74.49,72.35,74.31,6031021,28.2931547203248,28.9459840010574,28.1144038458384,28.8760380066932,15520313.7773305,0.0,1.0
2021-07-20,73.71,74.365,72.56,72.77,4789434,28.6428846921458,28.8974103938601,28.19600750593,28.2776111660216,12325196.4295623,0.0,1.0
2021-07-21,74.87,75.83,74.32,74.38,3596028,29.0936477669375,29.4666930702133,28.879923895269,28.9032392267238,9254068.74094223,0.0,1.0
2021-07-22,74.44,75.0,73.553,74.98,1660470,28.9265545581785,29.1441643184227,28.581876241506,29.1363925412711,4273076.71749841,0.0,1.0
2021-07-23,74.22,75.05,73.71,74.92,1846592,28.8410650095111,29.1635937613017,28.6428846921458,29.1130772098164,4752045.67497084,0.0,1.0
2021-07-26,74.65,74.85,73.99,74.35,2080565,29.0081582182701,29.0858759897859,28.751689572268,28.8915815609964,5354155.06497683,0.0,1.0
2021-07-27,74.0,74.62,72.84,73.78,2356109,28.7555754608438,28.9965005525427,28.3048123860521,28.6700859121764,6063243.84769881,0.0,1.0
2021-07-28,74.25,74.795,73.09,74.01,3575834,28.8527226752385,29.064503602619,28.4019596004469,28.7594613494195,9202101.2189556,0.0,1.0
2021-07-29,75.09,75.63,74.335,74.76,4052165,29.2957139728785,29.5063903018884,29.0011572536147,29.1669673273725,10386402.2611531,0.3,1.0
2021-07-30,75.05,75.59,74.31,74.59,2355999,29.2801083188778,29.4907846478877,28.9914037198642,29.1006432978693,6038834.38627855,0.0,1.0
2021-08-02,74.65,76.05,74.4,75.4,2642593,29.1240517788704,29.6702496688961,29.0265164413659,29.4166577913842,6773424.55465348,0.0,1.0
2021-08-03,74.39,75.45,72.51,74.7,4088652,29.0226150278657,29.4361648588851,28.2891492898312,29.1435588463714,10479924.7754887,0.0,1.0
2021-08-04,74.26,75.3,73.9,74.45,2649871,28.9718966523633,29.3776436563824,28.8314457663567,29.0460235088668,6792079.33195317,0.0,1.0
2021-08-05,74.21,75.9393,74.11,75.03,3465171,28.9523895848624,29.6270610214491,28.9133754498605,29.2723054918774,8881834.74998726,0.0,1.0
2021-08-06,76.07,76.37,74.68,74.76,2214496,29.6780524958965,29.795094900902,29.135756019371,29.1669673273725,5676137.63548979,0.0,1.0
2021-08-09,75.54,76.58,75.5,76.27,2178156,29.4712775803868,29.8770245844059,29.455671926386,29.7560807659002,5582991.90767014,0.0,1.0
2021-08-10,77.23,77.44,75.39,75.47,2062909,30.1306164619178,30.2125461454217,29.412756377884,29.4439676858855,5287593.84234183,0.0,1.0
2021-08-11,78.3,78.39,76.77,77.53,2203202,30.5480677064375,30.5831804279391,29.9511514409094,30.2476588669233,5647189.15310137,0.0,1.0
2021-08-12,78.0,78.29,77.07,78.13,1593600,30.4310253014319,30.5441662929373,30.0681938459149,30.4817436769343,4084673.41368715,0.0,1.0
2021-08-13,77.08,78.11,76.78,77.82,1639815,30.0720952594151,30.473940849934,29.9550528544095,30.3607998584286,4203130.48058822,0.0,1.0
2021-08-16,76.72,76.83,75.6,76.41,1711848,29.9316443734084,29.9745599219105,29.4946860613879,29.8107005549028,4387763.56292265,0.0,1.0
2021-08-17,75.29,76.34,74.09,76.0,2036730,29.3737422428822,29.7833906604015,28.9055726228602,29.6507426013952,5220492.52124688,0.0,1.0
2021-08-18,73.91,75.42,73.81,74.98,2025967,28.8353471798569,29.4244606183846,28.796333044855,29.2527984243765,5192905.0840283,0.0,1.0
2021-08-19,72.92,73.74,72.56,73.01,1907576,28.4491072433387,28.7690231503537,28.3086563573321,28.4842199648403,4889448.40097118,0.0,1.0
2021-08-20,72.85,73.46,72.545,72.74,1948027,28.4217973488374,28.6597835723486,28.3028042370818,28.3788818003354,4993131.33536944,0.0,1.0
2021-08-23,73.72,74.1,73.15,73.42,1522566,28.7612203233534,28.9094740363603,28.5388397538429,28.6441779183479,3902600.94175702,0.0,1.0
2021-08-24,74.75,74.98,74.04,74.15,2105894,29.1630659138723,29.2527984243765,28.8860655553592,28.9289811038613,5397771.85858639,0.0,1.0
2021-08-25,75.03,75.43,74.52,74.75,1862724,29.2723054918774,29.4283620318848,29.0733334033681,29.1630659138723,4774484.93965674,0.0,1.0
2021-08-26,74.3,74.86,74.06,74.83,1985418,28.987502306364,29.2059814623743,28.8938683823596,29.1942772218737,5088970.95861942,0.0,1.0
2021-08-27,75.15,75.53,74.46,74.75,1890814,29.3191224538796,29.4673761668866,29.049924922367,29.1630659138723,4846484.485459,0.0,1.0
2021-08-30,73.91,75.5,73.85,75.33,1789065,28.8353471798569,29.455671926386,28.8119386988558,29.3893478968829,4585684.13708471,0.0,1.0
2021-08-31,74.02,74.19,73.31,73.84,2948299,28.8782627283589,28.944586757862,28.6012623698458,28.8080372853556,7557002.09644854,0.0,1.0
2021-09-01,73.44,74.13,73.11,74.02,1893428,28.6519807453482,28.9211782768609,28.5232340998422,28.8782627283589,4853184.62119154,0.0,1.0
2021-09-02,73.91,74.58,73.46,73.49,1506160,28.8353471798569,29.0967418843692,28.6597835723486,28.6714878128491,3860549.51603855,0.0,1.0
2021-09-03,72.08,73.94,71.785,73.93,3182726,28.1213885093233,28.8470514203574,28.0062968110678,28.8431500068572,8157879.18878691,0.0,1.0
2021-09-07,71.42,71.85,71.02,71.58,2291457,27.8638952183111,28.031655998819,27.7078386783038,27.9263178343141,5873402.03721594,0.0,1.0
2021-09-08,70.62,71.24,70.14,71.24,1688803,27.5517821382965,27.7936697753078,27.3645142902876,27.7936697753078,4328695.22782071,0.0,1.0
2021-09-09,70.3,71.05,70.25,70.44,1677008,27.4269369062906,27.7195429188044,27.4074298387897,27.4815566952932,4298462.59546979,0.0,1.0
2021-09-10,70.49,71.3823,70.38,70.98,2658583,27.5010637627941,27.8491868894155,27.4581482142921,27.6922330243031,6814409.70016353,0.0,1.0
2021-09-13,70.67,71.38,70.02,71.38,2917811,27.5712892057974,27.8482895643104,27.3176973282854,27.8482895643104,7478856.06040657,0.0,1.0
2021-09-14,68.47,70.87,68.24,70.84,2801312,26.712978235757,27.6493174758011,26.6232457252528,27.6376132353005,7180248.90175877,0.0,1.0
2021-09-15,70.01,70.175,68.77,68.77,2466543,27.3137959147853,27.3781692375383,26.8300206407625,26.8300206407625,6322177.84627016,0.0,1.0
2021-09-16,70.64,71.33,69.79,70.15,2568548,27.5595849652968,27.8287824968095,27.2279648177812,27.3684157037878,6583634.36708039,0.0,1.0
2021-09-17,68.91,71.2,68.43,70.6,5710670,26.8846404297651,27.7780641213071,26.6973725817563,27.5439793112961,14637438.4559116,0.0,1.0
2021-09-20,67.93,68.04,66.37,67.05,4188137,26.5023019067471,26.5452174552491,25.8936814007184,26.1589775187309,10734922.0988827,0.0,1.0
2021-09-21,67.35,68.34,67.01,68.34,2595904,26.2760199237364,26.6622598602546,26.1433718647302,26.6622598602546,6653752.54347649,0.0,1.0
2021-09-22,68.27,69.0,68.215,68.33,1982462,26.6349499657533,26.9197531512667,26.6134921915023,26.6583584467544,5081394.21752325,0.0,1.0
2021-09-23,68.9,69.79,68.8,68.8,4008740,26.8807390162649,27.2279648177812,26.841724881263,26.841724881263,10275096.4485343,0.0,1.0
2021-09-24,68.25,68.8,68.01,68.46,2092195,26.6271471387529,26.841724881263,26.5335132147485,26.7090768222568,5362658.94374322,0.0,1.0
2021-09-27,70.11,70.5,68.75,68.75,2371165,27.3528100497871,27.5049651762943,26.8222178137621,26.8222178137621,6077707.47676047,0.0,1.0
2021-09-28,69.05,71.12,68.9,70.26,2718676,26.9392602187676,27.7468528133056,26.8807390162649,27.4113312522899,6968438.48997825,0.0,1.0
2021-09-29,69.15,69.72,68.79,69.1,2515234,26.9782743537695,27.2006549232799,26.8378234677629,26.9587672862686,6446981.33095003,0.0,1.0
2021-09-30,67.99,69.71,67.97,69.54,4658564,26.5257103877482,27.1967535097798,26.5179075607478,27.1304294802766,11940708.1555974,0.0,1.0
2021-10-01,69.13,69.55,67.74,68.31,2071950,26.9704715267691,27.1343308937768,26.4281750502436,26.6505556197541,5310767.49465932,0.0,1.0
2021-10-04,70.18,71.555,69.685,71.51,3942126,27.3801199442884,27.9165643005636,27.1869999760293,27.8990079398128,10104353.2038183,0.0,1.0
2021-10-05,70.97,71.42,69.91,70.3,3323167,27.6883316108029,27.8638952183111,27.2747817797834,27.4269369062906,8517853.84923599,0.0,1.0
2021-10-06,69.8,70.81,68.78,70.14,3087118,27.2318662312814,27.6259089947999,26.8339220542627,27.3645142902876,7912819.28935432,0.0,1.0
2021-10-07,70.54,71.41,70.27,70.74,2546000,27.520570830295,27.859993804811,27.41523266579,27.5985991002987,6525839.92924666,0.0,1.0
2021-10-08,70.42,70.95,70.14,70.5,1928257,27.4737538682928,27.6805287838025,27.3645142902876,27.5049651762943,4942457.39373503,0.0,1.0
2021-10-11,69.76,71.53,69.7,70.78,3279628,27.2162605772807,27.9068107668132,27.1928520962796,27.6142047542994,8406255.83482928,0.0,1.0
2021-10-12,69.22,70.18,68.69,69.79,1881555,27.0055842482708,27.3801199442884,26.798809332761,27.2279648177812,4822752.06130152,0.0,1.0
2021-10-13,69.66,70.34,68.56,69.79,1775839,27.1772464422788,27.4425425602913,26.7480909572586,27.2279648177812,4551783.60334386,0.0,1.0
2021-10-14,71.71,71.98,70.0,70.44,2353240,27.9770362098165,28.0823743743214,27.3098945012851,27.4815566952932,6031762.59037722,0.0,1.0
2021-10-15,72.07,72.89,71.975,72.345,1644333,28.1174870958231,28.4374030028381,28.0804236675713,28.2247759670781,4214710.89881302,0.0,1.0
2021-10-18,71.85,72.52,70.96,71.66,3452425,28.031655998819,28.2930507033313,27.6844301973027,27.9575291423156,8849164.5395638,0.0,1.0
2021-10-19,72.24,72.425,71.58,72.32,1724151,28.1838111253262,28.2559872750796,27.9263178343141,28.2150224333277,4419298.28745112,0.0,1.0
2021-10-20,73.26,73.29,72.04,72.26,2538747,28.5817553023449,28.5934595428455,28.1057828553225,28.1916139523266,6507249.23128641,0.0,1.0
2021-10-21,72.24,73.295,71.7,73.295,1459250,28.1838111253262,28.5954102495956,27.9731347963163,28.5954102495956,3740311.04350086,0.0,1.0
2021-10-22,72.11,72.83,72.02,72.35,1207972,28.1330927498238,28.413994521837,28.0979800283222,28.2267266738282,3096241.91320187,0.0,1.0
2021-10-25,71.93,72.75,71.6899,72.52,1796715,28.0628673068205,28.3827832138356,27.9691943686811,28.2930507033313,4605292.41495539,0.0,1.0
2021-10-26,71.93,72.65,71.765,72.0,1051961,28.0628673068205,28.3437690788337,27.9984939840675,28.0901772013218,2696358.64014542,0.0,1.0
2021-10-27,69.15,71.88,69.12,71.6,2273291,26.9782743537695,28.0433602393196,26.9665701132689,27.9341206613144,5826839.42600042,0.0,1.0
2021-10-28,69.76,70.12,69.14,69.26,2017401,27.2162605772807,27.3567114632873,26.9743729402693,27.0211899022715,5170948.9391603,0.0,1.0
2021-10-29,69.6,69.91,68.94,69.69,3399216,27.1538379612777,27.2747817797834,26.8963446702656,27.1889506827794,8712780.63665913,0.0,1.0
2021-11-01,71.23,71.84,69.66,69.89,2813267,27.7897683618077,28.0277545853189,27.1772464422788,27.2669789527831,7210891.64188215,0.0,1.0
2021-11-02,77.49,78.19,72.35,72.56,9936426,30.2320532129226,30.5051521579354,28.2267266738282,28.3086563573321,25468784.58162,0.0,1.0
2021-11-03,80.15,81.57,78.84,79.36,8885573,31.2698292039714,31.8238299209975,30.7587440354474,30.9616175374569,22775265.9377989,0.0,1.0
2021-11-04,79.51,80.21,78.68,80.21,3822262,31.0201387399597,31.2932376849725,30.6963214194444,31.2932376849725,9797120.96608098,0.0,1.0
2021-11-05,80.4,80.93,79.37,79.6,3129979,31.367364541476,31.5741394569857,30.9655189509571,31.0552514614613,8022679.47207523,0.0,1.0
2021-11-08,79.52,81.48,79.05,81.12,3872687,31.0240401534598,31.7887171994958,30.8406737189512,31.6482663134892,9926368.99374489,0.0,1.0
2021-11-09,81.02,81.27,78.91,79.24,3656353,31.6092521784874,31.706787515992,30.7860539299486,30.9148005754547,9371867.40095083,0.0,1.0
2021-11-10,79.97,81.47,79.9,80.98,2507465,31.1996037609681,31.7848157859956,31.1722938664668,31.5936465244867,6427068.0354236,0.0,1.0
2021-11-11,80.98,81.06,79.865,80.16,2709457,31.5936465244867,31.6248578324881,31.1586389192162,31.2737306174716,6944808.59276388,0.0,1.0
2021-11-12,80.72,81.25,80.315,81.0,2597778,31.4922097734819,31.6989846889916,31.3342025267244,31.601449351487,6658555.9307614,0.0,1.0
2021-11-15,78.77,80.75,78.45,80.67,2464612,30.7314341409461,31.5039140139824,30.6065889089402,31.472702705981,6317228.35809131,0.0,1.0
2021-11-16,77.59,79.33,77.27,78.79,5478753,30.2710673479244,30.9499132969564,30.1462221159185,30.7392369679465,14042994.9292537,0.0,1.0
2021-11-17,79.29,79.68,77.18,77.18,3176430,30.9343076429556,31.0864627694628,30.1111093944169,30.1111093944169,8141741.44794069,0.0,1.0
2021-11-18,79.52,80.0,78.75,79.59,2896939,31.0240401534598,31.2113080014687,30.7236313139457,31.0513500479611,7425357.50148936,0.0,1.0
2021-11-19,80.02,81.0725,79.07,79.34,3449636,31.219110828469,31.6297345993634,30.8484765459516,30.9538147104565,8842015.84845513,0.0,1.0
2021-11-22,79.22,80.87,79.15,80.0,1876725,30.9069977484543,31.5507309759846,30.8796878539531,31.2113080014687,4810371.93292045,0.0,1.0
2021-11-23,79.51,79.83,79.12,79.28,1684230,31.0201387399597,31.1449839719655,30.8679836134525,30.9304062294554,4316973.83504913,0.0,1.0
2021-11-24,78.7,79.43,78.68,79.07,1299959,30.7041242464448,30.9889274319582,30.6963214194444,30.8484765459516,3332020.56110902,0.0,1.0
2021-11-26,76.96,77.39,75.79,76.65,2129596,30.0252782974129,30.1930390779207,29.5688129178914,29.9043344789072,5458524.19872897,0.0,1.0
2021-11-29,77.04,77.78,75.971,77.32,2886897,30.1735320104198,30.4633608485261,29.7548468375338,30.2831969761898,7370915.17172058,0.3,1.0
2021-11-30,73.96,76.24,73.02,75.9,6205346,28.9672173869503,29.8602035367914,28.5990564304369,29.7270389354993,15843682.3264479,0.0,1.0
2021-12-01,73.79,77.07,73.79,75.09,2934518,28.9006350863042,30.1852818281809,28.9006350863042,29.4097938559505,7492502.58941942,0.0,1.0
2021-12-02,75.28,76.2,74.06,74.18,2275436,29.4842093684372,29.84453711311,29.0063834461538,29.0533827171981,5809713.93668676,0.0,1.0
2021-12-03,75.48,76.64,74.8325,75.38,3776498,29.5625414868443,30.0168677736056,29.3089412535013,29.5233754276408,9642272.10190473,0.0,1.0
2021-12-06,76.39,77.22,75.01,76.61,3522596,29.9189526255967,30.2440309169862,29.3784610085876,30.0051179558445,8994001.62189445,0.0,1.0
2021-12-07,77.54,78.21,76.6,76.995,2395463,30.3693623064376,30.6317749031014,30.0012013499242,30.1559072837782,6116170.60463026,0.0,1.0
2021-12-08,78.26,78.78,77.04,77.82,3564555,30.6513579327032,30.8550214405617,30.1735320104198,30.4790272722076,9101132.64516623,0.0,1.0
2021-12-09,78.64,79.57,77.23,77.45,4623040,30.8001889576767,31.1644333082698,30.2479475229066,30.3341128531544,11803689.454619,0.0,1.0
2021-12-10,80.04,80.26,79.05,79.49,2929179,31.3485137865265,31.4346791167743,30.9607698004113,31.133100460907,7478870.88863417,0.0,1.0
2021-12-13,77.63,79.88,77.62,79.68,3179716,30.4046117597208,31.2858480918008,30.4006951538005,31.2075159733937,8118549.74602927,0.0,1.0
2021-12-14,77.64,78.85,77.04,77.24,2421557,30.4085283656412,30.8824376820042,30.1735320104198,30.2518641288269,6182794.61667186,0.0,1.0
2021-12-15,78.34,78.54,76.92,77.53,1994220,30.6826907800661,30.7610228984732,30.1265327393756,30.3654457005173,5091704.50270605,0.0,1.0
2021-12-16,78.71,80.19,78.45,78.9,3015060,30.8276051991192,31.4072628753318,30.72577344519,30.902020711606,7698144.92780583,0.0,1.0
2021-12-17,76.51,78.44,76.32,78.44,4949957,29.965951896641,30.7218568392696,29.8915363841542,30.7218568392696,12638384.1026072,0.0,1.0
2021-12-20,75.21,75.76,74.01,75.76,2375392,29.4567931269947,29.6722064526143,28.9868004165521,29.6722064526143,6064924.70343892,0.0,1.0
2021-12-21,76.49,77.0101,76.05,76.05,1970105,29.9581186848003,30.161821358718,29.7857880243046,29.7857880243046,5030133.33498997,0.0,1.0
2021-12-22,77.0,77.05,75.985,76.35,1444378,30.1578655867384,30.1774486163402,29.7603300858223,29.9032862019153,3687830.8141577,0.0,1.0
2021-12-23,78.54,79.0,77.0,77.47,2456546,30.7610228984732,30.9411867708095,30.1578655867384,30.3419460649951,6272129.61925191,0.0,1.0
2021-12-27,79.81,79.86,78.435,78.6,1937434,31.2584318503583,31.2780148799601,30.7198985363094,30.7845225339953,4946716.72207471,0.0,1.0
2021-12-28,80.45,80.85,79.52,79.57,2105432,31.5090946292611,31.6657588660753,31.144850278668,31.1644333082698,5375654.43859826,0.0,1.0
2021-12-29,80.59,81.18,80.3,80.3,1126093,31.5639271121461,31.7950068614471,31.4503455404558,31.4503455404558,2875175.65693142,0.0,1.0
2021-12-30,80.13,81.39,80.05,80.89,1331270,31.3837632398097,31.8772555857745,31.3524303924469,31.6814252897567,3399039.95212038,0.0,1.0
2021-12-31,80.78,81.085,79.79,79.97,1529555,31.6383426246328,31.7577991052037,31.2505986385176,31.321097545084,3905307.37864256,0.0,1.0
2022-01-03,80.66,82.25,80.56,81.04,2420427,31.5913433535886,32.2140836949251,31.552177294385,31.7401743785621,6179909.46554107,0.0,1.0
2022-01-04,82.54,82.885,80.93,81.07,2702920,32.3276652666154,32.4627881708677,31.6970917134382,31.7519241963231,6901179.37562269,0.0,1.0
2022-01-05,81.79,83.71,81.73,82.59,2346481,32.0339198225888,32.785908159297,32.0104201870666,32.3472482962172,5991108.23941902,0.0,1.0
2022-01-06,81.99,82.97,81.24,82.76,1666872,32.1122519409959,32.4960793211907,31.8185064969692,32.4138305968632,4255909.41211834,0.0,1.0
2022-01-07,83.19,83.63,81.98,82.41,3086079,32.5822446514385,32.7545753119342,32.1083353350755,32.2767493896508,7879472.84652979,0.0,1.0
2022-01-10,81.97,83.46,81.13,82.19,2269311,32.1044187291552,32.6879930112881,31.7754238318453,32.190584059403,5794075.39626539,0.0,1.0
2022-01-11,83.03,83.09,81.5,82.06,1976793,32.5195789567128,32.543078592235,31.9203382508984,32.1396681824384,5047209.34451456,0.0,1.0
2022-01-12,83.72,83.865,82.67,83.16,2137743,32.7898247652174,32.8466155510625,32.37858114358,32.5704948336775,5458151.88832143,0.0,1.0
2022-01-13,84.01,84.96,83.7,83.8,1898153,32.9034063369077,33.2754838993415,32.7819915533767,32.8211576125802,4846423.2516598,0.0,1.0
2022-01-14,84.97,85.16,82.29,82.9,2544307,33.2794005052618,33.3538160177486,32.2297501186065,32.4686630797482,6496203.73287128,0.0,1.0
2022-01-18,83.77,84.46,83.25,84.46,4316940,32.8094077948192,33.0796536033237,32.6057442869607,33.0796536033237,11022145.4182146,0.0,1.0
2022-01-19,81.58,83.91,81.48,83.91,3341674,31.9516710982613,32.8642402777041,31.9125050390577,32.8642402777041,8532065.94677405,0.0,1.0
2022-01-20,79.18,81.84,79.02,81.77,3676812,31.0116856773759,32.0535028521905,30.9490199826502,32.026086610748,9387750.70754665,0.0,1.0
2022-01-21,77.47,78.9,76.92,78.43,3068352,30.3419460649951,30.902020711606,30.1265327393756,30.7179402333493,7834211.71901152,0.0,1.0
2022-01-24,77.15,77.46,74.19,76.03,3807785,30.2166146755437,30.3380294590748,29.0572993231185,29.7779548124639,9722155.04299256,0.0,1.0
2022-01-25,76.83,77.48,74.4,76.0,2628976,30.0912832860924,30.3458626709155,29.1395480474459,29.7662049947028,6712383.2559628,0.0,1.0
2022-01-26,76.74,78.3231,75.8,77.23,2384183,30.0560338328092,30.6760717160607,29.6878728762957,30.2479475229066,6087370.15794407,0.0,1.0
2022-01-27,76.49,78.73,75.56,77.92,2356049,29.9581186848003,30.8354384109599,29.5938743342072,30.5181933314111,6015537.55448049,0.0,1.0
2022-01-28,76.07,76.18,74.19,76.11,2201086,29.7936212361453,29.8367039012692,29.0572993231185,29.8092876598268,5619881.20520468,0.0,1.0
2022-01-31,76.6,76.62,74.585,75.36,4477077,30.0012013499242,30.0090345617649,29.2120052569725,29.5155422158001,11431012.1851459,0.0,1.0
2022-02-01,77.89,78.21,76.41,76.88,2985185,30.5064435136501,30.6317749031014,29.9267858374374,30.1108663156941,7621867.14901594,0.0,1.0
2022-02-02,79.15,79.37,77.3,78.05,2632743,30.9999358596149,31.0861011898627,30.2753637643491,30.5691092083757,6722001.27747583,0.0,1.0
2022-02-03,77.72,79.08,77.66,78.48,2295836,30.439861213004,30.9725196181724,30.4163615774819,30.737523262951,5861799.85090645,0.0,1.0
2022-02-04,76.06,77.68,75.91,76.99,3252124,29.789704630225,30.4241947893226,29.7309555414196,30.153948980818,8303424.10273612,0.0,1.0
2022-02-07,75.37,76.49,75.26,76.03,3582597,29.5194588217204,29.9581186848003,29.4763761565965,29.7779548124639,9147198.0404776,0.0,1.0
2022-02-08,80.13,80.465,76.86,77.92,4903592,31.3837632398097,31.5149695381416,30.1030331038534,30.5181933314111,12520003.5431564,0.0,1.0
2022-02-09,81.49,82.02,80.48,80.69,2889173,31.9164216449781,32.1240017587569,31.5208444470222,31.6030931713496,7376726.32567959,0.0,1.0
2022-02-10,80.33,82.53,80.065,80.85,3303398,31.4620953582168,32.3237486606951,31.3583053013274,31.6657588660753,8434338.47360382,0.0,1.0
2022-02-11,79.28,81.54,78.93,80.53,3852662,31.0508517365795,31.9360046745799,30.913770529367,31.5404274766239,9836736.3945826,0.0,1.0
2022-02-14,79.32,80.21,78.87,79.04,1967580,31.0665181602609,31.4150960871726,30.8902708938449,30.956853194491,5023686.42648975,0.0,1.0
2022-02-15,81.67,81.72,79.75,79.84,1804179,31.9869205515445,32.0065035811463,31.2349322148362,31.2701816681194,4606485.91328324,0.0,1.0
2022-02-16,82.12,82.52,81.2,81.41,2646207,32.1631678179605,32.3198320547747,31.8028400732878,31.8850887976152,6756377.98086083,0.0,1.0
2022-02-17,79.73,81.33,79.25,81.0,1801368,31.2270990029955,31.8537559502524,31.0391019188184,31.7245079548807,4599308.7806915,0.0,1.0
2022-02-18,78.77,84.08,78.425,83.07,5488791,30.8511048346413,32.9308225783502,30.7159819303891,32.5352453803943,14014151.8233257,0.0,1.0
2022-02-22,77.96,78.89,76.9609,78.25,3827142,30.5338597550925,30.8981041056856,30.1425516575898,30.6474413267829,9771577.93718622,0.0,1.0
2022-02-23,75.05,78.46,74.74,78.45,4773731,29.3941274322691,30.7296900511103,29.272712648738,30.72577344519,12188438.4006817,0.0,1.0
2022-02-24,75.57,76.02,72.11,72.95,5051583,29.5977909401275,29.7740382065435,28.2426452916845,28.5716401889944,12897858.7652784,0.0,1.0
2022-02-25,78.07,78.64,75.88,75.91,3135469,30.7061904155882,30.9303806107577,29.8448280867789,29.8566275707352,7971879.98631484,0.33,1.0
2022-02-28,77.37,78.18,76.4,76.75,4246639,30.4308691232747,30.7494551900946,30.0493524753547,30.1870131215114,10797012.0110274,0.0,1.0
2022-03-01,75.62,77.62,74.66,77.48,5270249,29.7425658924911,30.5291981562438,29.3649824058898,30.4741338977811,13399524.1305195,0.0,1.0
2022-03-02,77.1,77.9,75.37,76.24,3755612,30.3246737676681,30.6393266731692,29.644236859522,29.9864218942544,9548583.68529998,0.0,1.0
2022-03-03,76.89,78.235,76.04,77.65,2132433,30.2420773799741,30.7710875773478,29.9077586678792,30.5409976402001,5421676.93409097,0.0,1.0
2022-03-04,74.39,75.54,73.84,75.53,3619416,29.2587870502831,29.711100601941,29.0424631777511,29.7071674406222,9202307.52482252,0.0,1.0
2022-03-07,69.07,73.88,69.01,73.65,5419037,27.1663452287009,29.0581958230262,27.1427462607883,28.9677331126946,13777815.2504137,0.0,1.0
2022-03-08,68.81,70.805,67.55,69.44,4166959,27.064083034413,27.8487487175064,26.5685047082488,27.3118721974951,10594426.8802831,0.0,1.0
2022-03-09,72.49,73.819,70.55,71.01,3915734,28.511486399718,29.0342035389817,27.7484531038779,27.929378524541,9955691.3196503,0.0,1.0
2022-03-10,72.08,72.62,70.97,71.14,2885629,28.3502267856487,28.562617496862,27.913645879266,27.9805096216849,7336665.76611975,0.0,1.0
2022-03-11,72.49,73.83,72.26,72.6,3720303,28.511486399718,29.0385300164324,28.4210236893865,28.5547511742244,9458811.11525169,0.0,1.0
2022-03-14,71.74,73.46,71.44,73.16,3013745,28.2164993008108,28.8930030476381,28.0985044612479,28.7750082080752,7662398.65530687,0.0,1.0
2022-03-15,71.87,72.76,70.435,72.1,2567405,28.2676303979547,28.6176817553247,27.7032217487121,28.3580931082863,6527586.31524172,0.0,1.0
2022-03-16,74.24,75.375,72.755,72.805,2904569,29.1997896305017,29.6462034401814,28.6157151746653,28.6353809812591,7384820.41441663,0.0,1.0
2022-03-17,75.81,75.81,73.02,73.02,3061927,29.8172959575476,29.8172959575476,28.7199439496125,28.7199439496125,7784900.62279583,0.0,1.0
2022-03-18,76.71,76.81,74.69,75.67,5329678,30.1712804762363,30.210612089424,29.3767818898461,29.7622316990849,13550621.4163503,0.0,1.0
2022-03-21,76.75,77.5,75.87,77.0,2522868,30.1870131215114,30.4820002204187,29.8408949254602,30.2853421544805,6414351.70219005,0.0,1.0
2022-03-22,77.03,77.86,76.56,77.45,2252899,30.2971416384368,30.6235940278942,30.1122830564549,30.4623344138248,5727959.82013813,0.0,1.0
2022-03-23,75.94,76.71,75.3,76.57,2125353,29.8684270546915,30.1712804762363,29.6167047302906,30.1162162177736,5403676.14687124,0.0,1.0
2022-03-24,76.3,76.45,75.54,76.25,1999056,30.010020862167,30.0690182819485,29.711100601941,29.9903550555732,5082568.03620849,0.0,1.0
2022-03-25,77.09,77.15,76.075,76.57,1224656,30.3207406063494,30.3443395742619,29.9215247324948,30.1162162177736,3113668.37194703,0.0,1.0
2022-03-28,76.34,76.6,75.24,76.46,1857199,30.0257535074421,30.1280157017299,29.5931057623781,30.0729514432672,4721898.87340743,0.0,1.0
2022-03-29,78.0,78.98,77.47,77.54,2087297,30.6786582863568,31.0641080955957,30.4702007364624,30.4977328656937,5306919.37308104,0.0,1.0
2022-03-30,76.54,78.015,76.25,77.78,1998029,30.1044167338173,30.684558028335,29.9903550555732,30.592128737344,5079956.90506801,0.0,1.0
2022-03-31,73.58,76.215,73.55,75.83,2992056,28.9402009834633,29.9765889909575,28.928401499507,29.8251622801851,7607254.71829995,0.0,1.0
2022-04-01,74.75,74.94,72.935,74.12,2747965,29.4003808577586,29.4751109228152,28.686512078403,29.1525916946765,6986657.23902666,0.0,1.0
2022-04-04,74.88,75.3308,74.02,74.58,2693678,29.4515119549026,29.6288188671524,29.1132600814889,29.3335171153397,6848633.40628677,0.0,1.0
2022-04-05,73.0,75.055,72.83,74.36,2238653,28.712077626975,29.5203422779809,28.645213884556,29.2469875663269,5691739.59206858,0.0,1.0
2022-04-06,70.18,72.13,69.03,72.03,4492884,27.6029261350836,28.3698925922426,27.1506125834258,28.3305609790549,11423086.0009888,0.0,1.0
2022-04-07,69.71,70.17,67.49,70.02,3656377,27.4180675531017,27.5989929737649,26.5449057403362,27.5399955539834,9296280.27855543,0.0,1.0
2022-04-08,68.84,70.44,68.64,70.24,3113012,27.0758825183693,27.7051883293715,26.997219291994,27.6265251029962,7914783.4215417,0.0,1.0
2022-04-11,68.48,70.12,68.01,68.5,2446007,26.9342887108938,27.5793271671711,26.7494301289119,26.9421550335313,6218933.83404078,0.0,1.0
2022-04-12,68.46,69.82,68.05,68.65,2225704,26.9264223882563,27.4613323276081,26.765162774187,27.0011524533128,5658816.96583856,0.0,1.0
2022-04-13,68.97,69.05,68.2001,68.43,1866354,27.1270136155132,27.1584789060633,26.8241995255816,26.9146229043,4745175.31507365,0.0,1.0
2022-04-14,68.7,69.77,68.5,68.98,2698396,27.0208182599066,27.4416665210143,26.9421550335313,27.130946776832,6860628.8461318,0.0,1.0
2022-04-18,68.6,69.255,68.13,68.42,1991707,26.981486646719,27.239108713098,26.7966280647371,26.9106897429812,5063883.32077375,0.0,1.0
2022-04-19,69.27,69.86,68.39,68.45,1759055,27.2450084550761,27.4770649728832,26.8988902590249,26.9224892269375,4472369.31678389,0.0,1.0
2022-04-20,70.56,71.46,69.775,69.83,1987174,27.7523862651967,28.1063707838854,27.4436331016737,27.4652654889269,5052358.24048178,0.0,1.0
2022-04-21,69.67,71.96,69.5,71.815,1637110,27.4023349078267,28.3030288498236,27.3354711654077,28.2459980107015,4162326.09679633,0.0,1.0
2022-04-22,67.29,69.28,67.23,68.98,2481175,26.4662425139609,27.2489416163949,26.4426435460483,27.130946776832,6308347.91383514,0.0,1.0
2022-04-25,67.8,67.98,65.56,66.84,3120946,26.6668337412179,26.7376306449556,25.7858056058148,26.2892502546166,7934955.49015772,0.0,1.0
2022-04-26,66.17,68.22,66.15,67.47,2108532,26.0257284462594,26.8320265166059,26.0178621236219,26.5370394176987,5360909.02231991,0.0,1.0
2022-04-27,66.19,67.245,65.68,66.44,3181398,26.0335947688969,26.4485432880265,25.83300354164,26.131923801866,8088653.73719277,0.0,1.0
2022-04-28,67.58,67.58,65.41,66.81,2784091,26.5803041922051,26.5803041922051,25.7268081860333,26.2774507706603,7078507.01856062,0.0,1.0
2022-04-29,65.93,68.345,65.65,67.3,2604973,25.9313325746091,26.8811910330905,25.8212040576837,26.4701756752797,6623102.35680547,0.0,1.0
2022-05-02,65.9,66.2083,64.35,65.68,3804993,25.9195330906528,26.0407924541103,25.3098930862444,25.83300354164,9674134.09118956,0.0,1.0
2022-05-03,66.38,67.55,64.94,66.25,3474766,26.1083248339534,26.5685047082488,25.5419496040515,26.0571937368095,8834537.20401232,0.0,1.0
2022-05-04,68.78,68.94,65.55,67.22,2616191,27.0522835504567,27.1152141315569,25.781872444496,26.4387103847296,6651623.94310931,0.0,1.0
2022-05-05,66.14,68.14,65.43,67.73,3273010,26.0139289623031,26.8005612260558,25.7346745086709,26.6393016119865,8321575.78786725,0.0,1.0
2022-05-06,65.42,66.46,64.795,65.96,3510317,25.7307413473521,26.1397901245035,25.4849187649294,25.9431320585654,8924925.0552057,0.0,1.0
2022-05-09,64.33,65.62,63.96,63.98,3583378,25.3020267636069,25.8094045737274,25.1564997948126,25.1643661174501,9110681.48388674,0.0,1.0
2022-05-10,63.32,65.66,62.21,65.12,3738327,24.9047774704117,25.8251372190024,24.468196564029,25.6127465077892,9504636.84813992,0.0,1.0
2022-05-11,63.38,65.45,63.04,63.12,2701874,24.9283764383243,25.7425408313084,24.7946489534864,24.8261142440365,6869471.6057293,0.0,1.0
2022-05-12,63.25,64.03,62.1,63.23,2697488,24.8772453411804,25.184031924044,24.4249317895226,24.8693790185429,6858320.2705957,0.0,1.0
2022-05-13,64.14,65.1904,63.7,63.99,2736909,25.2272966985504,25.6404359634733,25.0542376005248,25.1682992787689,6958547.53514225,0.0,1.0
2022-05-16,64.13,64.85,62.62,63.27,2336381,25.2233635372316,25.5065511521826,24.6294561780983,24.8851116638179,5940211.47531876,0.0,1.0
2022-05-17,66.41,66.74,64.8,65.44,2760896,26.1201243179097,26.2499186414289,25.4868853455888,25.7386076699896,7019534.1005434,0.0,1.0
2022-05-18,64.28,66.0699,64.065,65.59,3100505,25.2823609570131,25.9863575014586,25.1977979886596,25.7976050897711,7882984.57327087,0.0,1.0
2022-05-19,64.32,65.34,63.3,63.76,3551902,25.2980936022881,25.699276056802,24.8969111477742,25.0778365684373,9030654.255281,0.0,1.0
2022-05-20,63.85,64.87,62.11,64.54,3877367,25.1132350203062,25.5144174748201,24.4288649508413,25.3846231513009,9858143.83331413,0.0,1.0
2022-05-23,65.47,65.78,64.0525,64.81,2933035,25.7504071539459,25.8723351548276,25.1928815370112,25.4908185069075,7457194.76596993,0.0,1.0
2022-05-24,64.64,65.27,63.58,65.24,2313055,25.4239547644885,25.6717439275707,25.0070396646996,25.6599444436144,5880905.49188829,0.0,1.0
2022-05-25,65.41,65.9558,63.95,64.65,2467502,25.7268081860333,25.9414801308115,25.1525666334939,25.4278879258073,6273584.52913802,0.0,1.0
2022-05-26,67.37,67.71,66.11,66.15,2790687,26.497707804511,26.631435289349,26.0021294783468,26.0178621236219,7095277.24349022,0.0,1.0
2022-05-27,68.36,68.46,67.02,67.38,2833525,27.0168850985878,27.0564065805928,26.4872972397214,26.6295745749393,7169581.84828365,0.33,1.0
2022-05-31,67.85,68.915,66.96,67.65,10260806,26.8153255403626,27.2362293237153,26.4635843505185,26.7362825763527,25962604.3343043,0.0,1.0
2022-06-01,67.42,68.93,66.43,68.77,2725108,26.6453831677413,27.2421575460161,26.2541204958922,27.1789231748082,6895257.6213065,0.0,1.0
2022-06-02,68.82,68.85,67.62,68.0,2399827,27.1986839158106,27.2105403604121,26.7244261317512,26.87460776337,6072209.03229052,0.0,1.0
2022-06-03,66.92,68.42,66.57,68.13,2481361,26.4477757577165,27.0405979877908,26.3094505706991,26.9259856899764,6278512.02464736,0.0,1.0
2022-06-06,67.67,68.54,67.06,67.4899,2362117,26.7441868727536,27.0880237661968,26.5031058325234,26.6730086836627,5976792.56993399,0.0,1.0
2022-06-07,67.97,68.0,66.32,66.78,1930370,26.8627513187685,26.87460776337,26.2106468656867,26.3924456829095,4884356.30971009,0.0,1.0
2022-06-08,67.64,68.28,67.1733,67.24,2103088,26.7323304281522,26.9852679129839,26.547883671635,26.5742445001323,5321379.39497379,0.0,1.0
2022-06-09,66.12,67.68,66.11,67.09,1681903,26.1316039016768,26.7481390209541,26.1276517534763,26.5149622771249,4255667.84107209,0.0,1.0
2022-06-10,63.53,64.7,63.25,64.63,2629830,25.1079975177485,25.5703988572065,24.9973373681346,25.542733819803,6654178.60511968,0.0,1.0
2022-06-13,60.87,62.27,60.45,61.8,2448324,24.0567260964166,24.610026844486,23.8907358719958,24.4242758790627,6194919.51160382,0.0,1.0
2022-06-14,60.37,61.06,59.71,60.825,2305107,23.8591186863919,24.1318169122261,23.5982769051592,24.0389414295144,5832541.90647745,0.0,1.0
2022-06-15,60.35,61.78,59.48,61.23,2253811,23.8512143899909,24.4163715826617,23.5073774965478,24.1990034316345,5702749.20286991,0.0,1.0
2022-06-16,56.78,58.131,56.01,58.05,4423306,22.4402974824139,22.9742327043009,22.1359820709758,22.9422203038769,11192156.20367,0.0,1.0
2022-06-17,56.29,56.92,55.18,56.62,4679177,22.2466422205897,22.4956275572209,21.8079537703347,22.377063111206,11839578.7875901,0.0,1.0
2022-06-21,56.86,57.505,56.25,57.46,2891497,22.4719146680179,22.7268282269499,22.2308336277877,22.7090435600477,7316266.6309867,0.0,1.0
2022-06-22,55.91,56.64,55.04,55.08,2731483,22.0964605889708,22.384967407607,21.7526236955277,21.7684322883297,6911388.08928644,0.0,1.0
2022-06-23,55.35,56.48,54.59,55.71,2844641,21.8751402897431,22.3217330363991,21.5747770265054,22.0174176249609,7197708.32390164,0.0,1.0
2022-06-24,58.55,58.57,55.79,55.79,10846796,23.1398277139017,23.1477320103027,22.0490348105649,22.0490348105649,27445316.9510188,0.0,1.0
2022-06-27,57.57,58.55,57.28,58.46,3582245,22.7525171902531,23.1398277139017,22.6379048924387,23.1042583800972,9064045.21862514,0.0,1.0
2022-06-28,57.33,58.84,57.09,58.01,2569621,22.6576656334412,23.254440011716,22.5628140766293,22.9264117110749,6501833.6095741,0.0,1.0
2022-06-29,56.33,57.22,55.56,57.19,2483069,22.2624508133916,22.6141920032358,21.9581354019535,22.6023355586343,6282833.72493126,0.0,1.0
2022-06-30,55.58,56.19,54.625,55.3,2465959,21.9660396983545,22.2071207385847,21.5886095452072,21.8553795487406,6239540.81400787,0.0,1.0
2022-07-01,54.75,55.51,53.365,55.16,4960484,21.6380113977133,21.938374660951,21.0906388719447,21.8000494739337,12551361.3061827,0.0,1.0
2022-07-05,54.18,54.335,52.565,53.5,6226024,21.4127389502851,21.4739972473928,20.7744670159051,21.1439928726514,15753518.5528196,0.0,1.0
2022-07-06,54.98,55.295,53.81,54.57,2950573,21.7289108063247,21.8534034746404,21.2665094668668,21.5668727301044,7465744.83120348,0.0,1.0
2022-07-07,56.36,56.63,55.42,55.87,3353059,22.2743072579931,22.3810152594065,21.9028053271466,22.0806519961689,8484142.8759669,0.0,1.0
2022-07-08,55.44,56.4,54.995,56.23,2160434,21.9107096235475,22.2901158507951,21.7348390286255,22.2229293313867,5466480.22897798,0.0,1.0
2022-07-11,54.89,55.265,54.5,54.8,1973059,21.6933414725203,21.8415470300389,21.539207692701,21.6577721387158,4992370.98384262,0.0,1.0
2022-07-12,55.54,56.51,54.75,54.75,2390021,21.9502311055525,22.3335894810006,21.6380113977133,21.6380113977133,6047397.20970053,0.0,1.0
2022-07-13,54.86,55.19,53.82,54.39,2118316,21.6814850279188,21.8119059185352,21.2704616150673,21.4957340624955,5359910.33872254,0.0,1.0
2022-07-14,53.49,54.08,52.81,53.93,2519135,21.1400407244509,21.3732174682801,20.8712946468172,21.3139352452727,6374090.42425106,0.0,1.0
2022-07-15,54.6,54.83,53.525,54.77,2959878,21.5787291747059,21.6696285833173,21.1538732431526,21.6459156941143,7489288.98878044,0.0,1.0
2022-07-18,54.36,55.96,54.075,55.2,2294503,21.483877617894,22.1162213299733,21.3712413941799,21.8158580667357,5805710.92883682,0.0,1.0
2022-07-19,56.56,56.67,55.12,55.24,2755668,22.353350222003,22.3968238522085,21.7842408811317,21.8316666595376,6972582.65683066,0.0,1.0
2022-07-20,57.11,57.425,56.07,56.32,2521820,22.5707183730303,22.6952110413459,22.1596949601788,22.2584986651912,6380884.19782378,0.0,1.0
2022-07-21,57.74,57.74,56.2675,56.79,1876867,22.8197037096615,22.8197037096615,22.2377498871386,22.4442496306144,4748979.30134464,0.0,1.0
2022-07-22,57.26,58.345,56.75,58.11,1446508,22.6300005960377,23.0588086757915,22.4284410378125,22.9659331930799,3660055.05516877,0.0,1.0
2022-07-25,58.03,58.13,57.11,57.42,1761541,22.9343160074759,22.9738374894809,22.5707183730303,22.6932349672457,4457173.4424815,0.0,1.0
2022-07-26,57.68,58.25,57.26,57.74,1979649,22.7959908204586,23.0212632678868,22.6300005960377,22.8197037096615,5009045.45976225,0.0,1.0
2022-07-27,59.43,59.53,57.35,57.66,3354091,23.4876167555453,23.5271382375502,22.6655699298422,22.7880865240576,8486754.11407751,0.0,1.0
2022-07-28,60.13,60.15,59.0,59.4,1923541,23.8946880201963,23.9026356962383,23.4456443238248,23.6045978446643,4840511.84230736,0.33,1.0
2022-07-29,61.23,61.67,60.23,60.36,2550190,24.3318102025049,24.5066590754284,23.9344264004062,23.986086294679,6417448.286849,0.0,1.0
2022-08-01,60.2,60.59,59.475,60.45,2976622,23.9225048863432,24.0774845691617,23.6344016298217,24.0218508368679,7490546.88258406,0.0,1.0
2022-08-02,58.57,60.08,58.46,59.46,3575725,23.2747692889223,23.8748188300914,23.2310570706915,23.6284408727902,8998164.95064804,0.0,1.0
2022-08-03,58.15,58.89,57.2,58.81,4762170,23.1078680920409,23.4019321055939,22.7303534800471,23.370141401426,11983805.0138161,0.0,1.0
2022-08-04,58.57,59.17,57.5,58.22,2843663,23.2747692889223,23.5131995701816,22.8495686206767,23.1356849581878,7155961.02554158,0.0,1.0
2022-08-05,58.88,59.375,57.84,58.0,1941394,23.3979582675729,23.5946632496118,22.9846791133902,23.048260521726,4885438.18280164,0.0,1.0
2022-08-08,59.33,60.18,58.74,59.63,3185891,23.5767809785173,23.9145572103013,23.3423245352791,23.695996119147,8017163.71722799,0.0,1.0
2022-08-09,58.64,59.16,58.35,59.03,3275365,23.3025861550692,23.5092257321606,23.1873448524606,23.4575658378877,8242321.35960661,0.0,1.0
2022-08-10,60.74,61.61,60.02,60.02,3106103,24.1370921394766,24.4828160473024,23.8509758019655,23.8509758019655,7816380.49562051,0.0,1.0
2022-08-11,62.18,63.31,61.47,61.56,3442354,24.7093248144987,25.1583685108703,24.4271823150086,24.4629468571975,8662542.31254447,0.0,1.0
2022-08-12,62.7,63.0,62.1751,62.67,2186848,24.9159643915901,25.0351795322197,24.7073776338684,24.9040428775271,5503113.08224058,0.0,1.0
2022-08-15,62.7,62.93,61.85,61.88,1419703,24.9159643915901,25.0073626660728,24.5781881598061,24.5901096738691,3572624.23003163,0.0,1.0
2022-08-16,62.68,63.22,62.15,62.26,1839790,24.9080167155481,25.1226039686814,24.6974033004358,24.7411155186666,4629755.89413412,0.0,1.0
2022-08-17,61.95,62.09,61.23,61.76,2580207,24.617926540016,24.6735602723098,24.3318102025049,24.5424236176172,6492984.8332343,0.0,1.0
2022-08-18,61.95,62.155,61.38,61.92,2096211,24.617926540016,24.6993902194462,24.3914177728197,24.606005025953,5275028.7981774,0.0,1.0
2022-08-19,60.48,61.855,60.11,61.5,1927776,24.0337723509309,24.5801750788166,23.8867403441544,24.4391038290716,4851169.04569016,0.0,1.0
2022-08-22,58.26,59.31,58.1,59.24,2952979,23.1515803102717,23.5688333024754,23.0879989019359,23.5410164363285,7431050.24513901,0.0,1.0
2022-08-23,59.37,59.88,58.37,58.37,2217878,23.5926763306013,23.7953420696716,23.1952925285026,23.1952925285026,5581198.80147756,0.0,1.0
2022-08-24,59.34,59.74,59.03,59.58,1422169,23.5807548165383,23.7397083373778,23.4575658378877,23.676126929042,3578829.81764486,0.0,1.0
2022-08-25,60.59,60.62,59.41,59.85,1860681,24.0774845691617,24.0894060832247,23.6085716826852,23.7834205556087,4682327.23672451,0.0,1.0
2022-08-26,57.82,61.2,57.79,60.88,2537891,22.9767314373483,24.319888688442,22.9648099232853,24.1927258717704,6386498.35900833,0.0,1.0
2022-08-29,57.94,58.17,56.9,57.27,2081630,23.0244174936001,23.1158157680828,22.6111383394174,22.758170346194,5238336.31115857,0.0,1.0
2022-08-30,57.1,58.8,56.86,58.43,1849024,22.6906150998372,23.366167563405,22.5952429873335,23.2191355566285,4652992.87548875,0.0,1.0
2022-08-31,55.64,57.21,55.62,57.21,3901853,22.1104347487731,22.7343273180681,22.1024870727311,22.7343273180681,9818852.65426754,0.0,1.0
2022-09-01,55.23,55.41,54.14,55.23,3153865,21.9475073899126,22.0190364742903,21.514359045625,21.9475073899126,7936571.6049404,0.0,1.0
2022-09-02,54.76,56.39,54.39,56.39,2316163,21.7607370029262,22.4084726003471,21.6137049961496,22.4084726003471,5828528.96310197,0.0,1.0
2022-09-06,54.25,55.68,53.9,55.27,2414491,21.5580712638558,22.126330100857,21.4189869331213,21.9634027419965,6075967.33245849,0.0,1.0
2022-09-07,56.26,56.41,53.99,54.23,2974598,22.3568127060743,22.4164202763891,21.4547514753102,21.5501235878139,7485453.56979848,0.0,1.0
2022-09-08,57.43,57.48,55.19,55.53,3111411,22.8217517545298,22.8416209446347,21.9316120378286,22.0667225305422,7829737.85938815,0.0,1.0
2022-09-09,58.39,58.8,57.92,58.19,2698949,23.2032402045445,23.366167563405,23.0164698175581,23.1237634441248,6791794.19429251,0.0,1.0
2022-09-12,59.55,59.79,58.5526,58.91,4625986,23.6642054149791,23.7595775274828,23.2678548107658,23.4098797816359,11641103.5768658,0.0,1.0
2022-09-13,56.65,58.28,56.28,57.57,2903354,22.5117923888928,23.1595279863137,22.3647603821162,22.8773854868236,7306170.97291423,0.0,1.0
2022-09-14,55.81,56.55,55.05,56.55,3620604,22.1779899951298,22.4720540086829,21.8759783055348,22.4720540086829,9111101.10899919,0.0,1.0
2022-09-15,55.13,56.57,54.915,55.84,2777096,21.9077690097027,22.4800016847249,21.8223314922515,22.1899115091928,6988447.9068678,0.0,1.0
2022-09-16,53.98,55.03,53.05,54.08,6278937,21.4507776372892,21.8680306294928,21.0812107013374,21.490516017499,15800686.8091721,0.0,1.0
2022-09-19,55.33,55.67,53.42,53.55,4020208,21.9872457701224,22.122356262836,21.2282427081139,21.2799026023867,10116688.1457369,0.0,1.0
2022-09-20,54.25,54.7,53.69,54.55,2303837,21.5580712638558,21.7368939748003,21.3355363346805,21.6772864044854,5797511.0908714,0.0,1.0
2022-09-21,53.15,54.95,53.11,54.85,2408860,21.1209490815472,21.8362399253249,21.1050537294633,21.7965015451151,6061797.15247063,0.0,1.0
2022-09-22,52.49,53.56,52.21,53.44,2414155,20.8586757721621,21.2838764404077,20.7474083075744,21.2361903841559,6075121.80227273,0.0,1.0
2022-09-23,50.74,51.68,49.86,51.43,3439131,20.1632541184893,20.5367948924621,19.8135563726424,20.4374489419374,8654431.76555443,0.0,1.0
2022-09-26,50.05,51.45,49.8,50.3,3038040,19.8890592950412,20.4453966179794,19.7897133445165,19.9884052455659,7645102.75445307,0.0,1.0
2022-09-27,50.09,50.89,49.52,50.55,3188336,19.9049546471251,20.2228616888041,19.6784458799289,20.0877511960905,8023316.45920461,0.0,1.0
2022-09-28,51.25,51.45,49.965,50.42,2685275,20.3659198575596,20.4453966179794,19.8552816718628,20.0360913018177,6757384.13548342,0.0,1.0
2022-09-29,50.65,50.74,49.841,50.5,3385697,20.1274895763004,20.1632541184893,19.8060060804025,20.0678820059856,8519967.30143236,0.0,1.0
2022-09-30,50.4,51.4,50.27,50.51,3571406,20.0281436257757,20.4255274278745,19.9764837315029,20.0718558440066,8987296.3647188,0.0,1.0
2022-10-03,52.43,53.22,51.1,51.49,4314498,20.8348327440361,21.1487659476941,20.3063122872448,20.4612919700633,10857256.8313394,0.0,1.0
2022-10-04,54.72,54.79,53.37,53.4,3439618,21.7448416508422,21.7726585169891,21.2083735180089,21.2202950320719,8655657.28103199,0.0,1.0
2022-10-05,54.46,54.88,53.45,53.88,2249864,21.6415218622966,21.808423059178,21.2401642221768,21.4110392570793,5661690.25540967,0.0,1.0
2022-10-06,53.18,54.47,53.0802,53.84,2326583,21.1328705956102,21.6454957003175,21.0932116921607,21.3951439049954,5854750.46469556,0.0,1.0
2022-10-07,52.36,53.23,51.98,52.48,4026558,20.8070158778892,21.1527397857151,20.6560100330917,20.8547019341411,10132667.6596638,0.0,1.0
2022-10-10,51.73,52.81,51.4704,52.76,2046808,20.556664082567,20.9858385888337,20.4535032475422,20.9659693987287,5150708.17982536,0.0,1.0
2022-10-11,51.8,52.68,50.585,51.15,2853490,20.5844809487139,20.9341786945608,20.101659629164,20.3261814773498,7180690.2670157,0.0,1.0
2022-10-12,51.58,52.11,51.25,51.69,2307118,20.4970565122522,20.7076699273646,20.3659198575596,20.5407687304831,5805767.59247683,0.0,1.0
2022-10-13,53.31,53.85,50.2,50.68,3824947,21.184530489883,21.3991177430163,19.948666865356,20.1394110903634,9625321.86716998,0.0,1.0
2022-10-14,52.1,54.05,51.96,53.83,2445597,20.7036960893436,21.4785945034361,20.6480623570497,21.3911700669744,6154244.30257079,0.0,1.0
2022-10-17,53.22,54.26,52.86,53.48,2712054,21.1487659476941,21.5620451018768,21.0057077789386,21.2520857362398,6824772.3879954,0.0,1.0
2022-10-18,55.17,55.305,54.05,54.62,3264570,21.9236643617867,21.97731117507,21.4785945034361,21.7051032706324,8215156.18593068,0.0,1.0
2022-10-19,54.1,55.29,53.87,54.78,2367876,21.498463693541,21.9713504180385,21.4070654190583,21.7686846789681,5958662.60148101,0.0,1.0
2022-10-20,53.76,55.26,53.51,54.12,2187529,21.3633532008274,21.9594289039755,21.2640072503028,21.506411369583,5504826.79074207,0.0,1.0
2022-10-21,55.58,55.695,53.62,53.77,2568464,22.0865917206471,22.1322908578885,21.3077194685336,21.3673270388484,6463434.05653435,0.0,1.0
2022-10-24,56.01,56.28,55.04,56.0,2097337,22.2574667555496,22.3647603821162,21.8720044675138,22.2534929175286,5277862.33088318,0.0,1.0
2022-10-25,56.96,56.98,55.72,55.72,3798267,22.6349813675434,22.6429290435853,22.1422254529409,22.1422254529409,9558182.7440877,0.0,1.0
2022-10-26,57.09,57.85,56.72,57.48,3029706,22.6866412618162,22.9886529514112,22.5396092550397,22.8416209446347,7624130.58609598,0.0,1.0
2022-10-27,56.77,57.605,56.32,57.3,2473751,22.5594784451446,22.891293919897,22.3806557342002,22.7700918602569,6225092.68605123,0.0,1.0
2022-10-28,57.56,57.68,56.77,56.97,2215704,22.8734116488026,22.9210977050544,22.5594784451446,22.6389552055644,5575728.01985909,0.0,1.0
2022-10-31,57.2,57.74,56.83,57.36,2939816,22.7303534800471,22.9449407331804,22.5833214732705,22.7939348883829,7397926.09682071,0.0,1.0
2022-11-01,58.7,59.465,57.87,59.0,4271378,23.3264291831952,23.6304277918007,22.9966006274532,23.4456443238248,10748747.1241689,0.0,1.0
2022-11-02,60.54,64.26,60.43,62.32,8869443,24.0576153790568,25.5358831228641,24.0139031608259,24.7649585467925,22319588.6524748,0.0,1.0
2022-11-03,59.61,60.99,59.3383,59.62,5127916,23.688048443105,24.2364380900012,23.5800792640748,23.692022281126,12904189.7855868,0.0,1.0
2022-11-04,61.93,62.68,60.47,61.44,4761906,24.609978863974,24.9080167155481,24.0297985129099,24.4152608009457,11983140.6686702,0.0,1.0
2022-11-07,61.74,62.24,60.84,62.06,4363391,24.5344759415753,24.7331678426246,24.1768305196864,24.6616387582469,10980294.0556595,0.0,1.0
2022-11-08,66.28,68.45,64.97,65.96,7849757,26.3385984031035,27.2009212536577,25.8180256223542,26.2114355864319,19753590.7567008,0.0,1.0
2022-11-09,67.03,67.48,65.85,66.12,5945689,26.6366362546775,26.815458965622,26.167723368201,26.2750169947677,14962081.9182833,0.0,1.0
2022-11-10,69.65,71.225,68.6,68.88,5980935,27.6777818161762,28.3036613044817,27.2605288239725,27.3717962885602,15050777.0281842,0.0,1.0
2022-11-11,70.81,71.66,69.36,69.92,4495750,28.1387470266107,28.4765232583946,27.5625405135676,27.7850754427428,11313370.0373703,0.0,1.0
2022-11-14,70.57,72.24,70.17,70.25,3255649,28.043374914107,28.7070058636119,27.8844213932675,27.9162120974354,8192706.85620743,0.0,1.0
2022-11-15,70.67,71.5829,69.9601,71.26,3187338,28.0831132943169,28.4458849672528,27.801010533207,28.3175697375551,8020805.03323622,0.0,1.0
2022-11-16,69.13,70.98,69.08,70.62,2837228,27.4711422390848,28.2063022729675,27.4512730489799,28.063244104212,7139767.61260926,0.0,1.0
2022-11-17,69.34,69.37,66.85,68.19,3570668,27.5545928375256,27.5665143515885,26.5651071702998,27.097601465112,8985439.21806081,0.0,1.0
2022-11-18,69.38,70.29,68.6,70.21,2835213,27.5704881896095,27.9321074495194,27.2605288239725,27.9003167453515,7134696.94795368,0.0,1.0
2022-11-21,69.77,70.265,68.5,68.76,2200794,27.725467872428,27.9221728544669,27.2207904437627,27.3241102323083,5538207.61786673,0.0,1.0
2022-11-22,71.14,71.18,70.1,70.1,2119950,28.2698836813033,28.2857790333872,27.8566045271206,27.8566045271206,5334767.0156755,0.0,1.0
2022-11-23,71.81,71.9,70.91,71.14,1497036,28.5361308287094,28.5718953708983,28.1784854068206,28.2698836813033,3767229.54507361,0.0,1.0
2022-11-25,71.25,72.12,71.08,71.47,1051073,28.3135958995341,28.65931980736,28.2460406531774,28.4010203359959,2644981.99083333,0.0,1.0
2022-11-28,69.35,70.74,69.06,70.15,2707790,27.5585666755466,28.1109301604638,27.4433253729379,27.8764737172256,6814042.20730487,0.0,1.0
2022-11-29,69.46,70.09,69.035,69.22,2533987,27.73341554847,27.9849567490968,27.5637250559837,27.6375903291836,6346522.18412781,0.33,1.0
2022-11-30,70.51,70.54,68.42,69.44,3808490,28.152650882848,28.1646290352588,27.3181729315623,27.7254301135295,9538591.26863275,0.0,1.0
2022-12-01,70.42,70.8,69.625,70.35,4646184,28.1167164256156,28.2684396894857,27.7992953867294,28.0887674033237,11636646.0552243,0.0,1.0
2022-12-02,71.56,71.62,69.25,69.6,2501622,28.5718862172259,28.5958425220475,27.6495684815944,27.7893135930537,6265462.103516,0.0,1.0
2022-12-05,70.42,71.22,70.29,70.66,1934564,28.1167164256156,28.4361338232369,28.0648110985021,28.212541644902,4845231.38540767,0.0,1.0
2022-12-06,69.97,71.02,69.305,70.71,2034871,27.9370441394536,28.3562794738316,27.6715284276809,28.2325052322533,5096456.27358717,0.0,1.0
2022-12-07,69.7,70.75,69.44,69.84,2321629,27.8292407677564,28.2484761021344,27.7254301135295,27.8851388123401,5814658.85650339,0.0,1.0
2022-12-08,69.85,70.7,69.56,70.36,1923921,27.8891315298104,28.228512514783,27.7733427231727,28.092760120794,4818575.35457339,0.0,1.0
2022-12-09,68.89,70.0882,68.82,69.69,1688159,27.5058306526648,27.9842380599521,27.477881630373,27.8252480502861,4228095.30744831,0.0,1.0
2022-12-12,69.87,69.895,68.66,68.82,2387477,27.8971169647509,27.9070987584266,27.4139981508487,27.477881630373,5979579.11567617,0.0,1.0
2022-12-13,70.86,71.85,70.27,71.7,2489336,28.2923959943073,28.6876750238637,28.0568256635616,28.6277842618097,6234691.08079401,0.0,1.0
2022-12-14,69.64,71.34,69.0,70.55,2703243,27.8052844629348,28.4840464328801,27.5497505448378,28.168621752729,6770433.97167713,0.0,1.0
2022-12-15,67.81,68.77,67.54,68.67,3225845,27.0746171658761,27.4579180430216,26.9668137941789,27.417990868319,8079321.97562882,0.0,1.0
2022-12-16,67.91,68.72,66.98,67.34,4639233,27.1145443405787,27.4379544556703,26.743221615844,26.8869594447735,11619236.8594779,0.0,1.0
2022-12-19,67.56,68.28,67.07,67.74,4296476,26.9747992291194,27.2622748869786,26.7791560730764,27.0466681435842,10760781.4276761,0.0,1.0
2022-12-20,67.51,68.54,67.48,67.86,2135801,26.9548356417681,27.3660855412055,26.9428574893573,27.0945807532274,5349241.50257375,0.0,1.0
2022-12-21,68.32,68.67,68.13,68.22,2040298,27.2782457568596,27.417990868319,27.2023841249246,27.238318582157,5110048.52007197,0.0,1.0
2022-12-22,67.55,67.59,66.31,67.48,2487197,26.9708065116491,26.9867773815302,26.4757095453361,26.9428574893573,6229333.82720438,0.0,1.0
2022-12-23,68.73,68.785,67.4,67.46,1509375,27.4419471731406,27.463907119227,26.9109157495951,26.9348720544167,3780320.0733342,0.0,1.0
2022-12-27,68.78,69.33,68.65,68.75,1470165,27.4619107604919,27.6815102213566,27.4100054333784,27.4499326080811,3682116.28032356,0.0,1.0
2022-12-28,67.8,69.25,67.74,68.99,1278407,27.0706244484058,27.6495684815944,27.0466681435842,27.5457578273675,3201846.886288,0.0,1.0
2022-12-29,68.58,69.08,68.0,68.0,1151637,27.3820564110866,27.5816922845999,27.1504787978111,27.1504787978111,2884343.82992588,0.0,1.0
2022-12-30,68.63,68.66,67.93,68.05,1439845,27.4020199984379,27.4139981508487,27.1225297755193,27.1704423851625,3606178.02467239,0.0,1.0
2023-01-03,68.86,69.57,68.22,69.05,1776168,27.493852500254,27.7773354406429,27.238318582157,27.5697141321891,4448519.11818724,0.0,1.0
2023-01-04,70.53,70.98,69.425,69.68,2558113,28.1606363177885,28.3403086039505,27.7194410373241,27.8212553328159,6406947.19586397,0.0,1.0
2023-01-05,70.87,70.92,69.24,69.6,2590537,28.2963887117776,28.3163522991289,27.6455757641241,27.7893135930537,6488155.04550887,0.0,1.0
2023-01-06,72.47,72.82,71.0,71.78,3387647,28.9352235070202,29.0749686184795,28.348294038891,28.6597260015718,8484564.7738106,0.0,1.0
2023-01-09,73.48,74.17,72.69,72.83,3273564,29.3384879715171,29.6139854769655,29.023063291366,29.0789613359498,8198837.06868352,0.0,1.0
2023-01-10,73.92,74.03,72.84,73.35,1788362,29.5141675402088,29.5580874323817,29.08295405342,29.2865826444036,4479059.72139998,0.0,1.0
2023-01-11,74.9,75.01,74.07,74.49,2250727,29.9054538522949,29.9493737444678,29.5740583022628,29.741752436014,5637080.55168216,0.0,1.0
2023-01-12,74.75,75.38,74.07,74.6,2602578,29.8455630902409,30.0971042908677,29.5740583022628,29.7856723281869,6518312.45105953,0.0,1.0
2023-01-13,75.2,75.38,73.6803,73.89,3434162,30.0252353764029,30.0971042908677,29.4184621024465,29.502189387798,8601064.37676623,0.0,1.0
2023-01-17,74.33,74.7,73.96,74.32,3498047,29.6778689564897,29.8255995028896,29.5301384100899,29.6738762390195,8761068.18488877,0.0,1.0
2023-01-18,73.18,75.17,73.03,74.85,7485229,29.2187064474091,30.0132572239921,29.1588156853551,29.8854902649436,18747204.2681264,0.0,1.0
2023-01-19,72.8,72.96,71.96,72.78,3681691,29.066983183539,29.1308666630632,28.7315949160366,29.0589977485984,9221015.58003402,0.0,1.0
2023-01-20,73.97,74.02,72.34,72.87,3700108,29.5341311275601,29.5540947149115,28.8833181799067,29.0949322058308,9267142.05939841,0.0,1.0
2023-01-23,75.3,75.34,73.44,73.83,2117458,30.0651625511056,30.0811334209866,29.322517101636,29.4782330829764,5303300.36064071,0.0,1.0
2023-01-24,74.94,75.11,73.99,74.21,3067044,29.921424722176,29.9893009191705,29.5421165625007,29.6299563468465,7681595.36165579,0.0,1.0
2023-01-25,73.53,74.18,72.98,73.79,3193241,29.3584515588684,29.6179781944357,29.1388520980038,29.4622622130953,7997663.30520499,0.0,1.0
2023-01-26,73.73,73.79,72.1,73.17,3134559,29.4383059082737,29.4622622130953,28.7874929606203,29.2147137299388,7850690.72215347,0.0,1.0
2023-01-27,73.55,74.19,73.06,73.06,2171268,29.3664369938089,29.621970911906,29.1707938377659,29.1707938377659,5438070.7279425,0.0,1.0
2023-01-30,72.65,73.555,72.4546,73.1,2542057,29.007092421485,29.3684333525441,28.929074722116,29.186764707647,6366733.98238324,0.0,1.0
2023-01-31,73.95,74.0,72.27,72.91,2736005,29.5261456926196,29.5461092799709,28.8553691576149,29.1109030757119,6852488.36256248,0.0,1.0
2023-02-01,74.14,74.79,72.86,73.54,3593877,29.6020073245547,29.861533960122,29.0909394883606,29.3624442763387,9001080.15847227,0.0,1.0
2023-02-02,74.54,74.71,73.23,74.21,2880919,29.7617160233653,29.8295922203598,29.2386700347604,29.6299563468465,7215434.15344093,0.0,1.0
2023-02-03,72.98,74.19,72.84,73.51,2836356,29.1388520980038,29.621970911906,29.08295405342,29.3504661239279,7103823.45137682,0.0,1.0
2023-02-06,72.36,72.74,71.81,72.64,3070346,28.8913036148473,29.0430268787174,28.6717041539826,29.0030997040147,7689865.4183893,0.0,1.0
2023-02-07,77.79,77.79,75.29,75.3,7899306,31.0593492012019,31.0593492012019,30.0611698336353,30.0651625511056,19784284.9107805,0.0,1.0
2023-02-08,76.9,77.59,76.75,77.21,3254232,30.7039973463482,30.9794948517965,30.6441065842942,30.8277715879264,8150418.91702625,0.0,1.0
2023-02-09,75.76,78.4,75.271,77.84,3399280,30.2488275547378,31.3029049668881,30.0535836704418,31.0793127885532,8513700.31892902,0.0,1.0
2023-02-10,75.81,75.89,74.89,75.4,1980970,30.2687911420891,30.3007328818513,29.9014611348246,30.1050897258082,4961457.99133606,0.0,1.0
2023-02-13,76.37,76.599,75.44,75.82,2438889,30.4923833204241,30.5838165504932,30.1210605956893,30.2727838595594,6108343.54837861,0.0,1.0
2023-02-14,76.46,77.0,75.65,76.08,1975721,30.5283177776565,30.7439245210508,30.2049076625649,30.3765945137863,4948311.55651041,0.0,1.0
2023-02-15,76.34,76.4088,75.64,76.27,1525109,30.4804051680133,30.5078750642087,30.2009149450946,30.4524561457214,3819726.8185326,0.0,1.0
2023-02-16,75.47,76.49,75.03,75.18,1945776,30.1330387481001,30.5402959300672,29.9573591794084,30.0172499414624,4873312.51081535,0.0,1.0
2023-02-17,75.08,75.22,74.42,74.97,2052376,29.9773227667597,30.0332208113434,29.7138034137221,29.9334028745868,5140298.59433829,0.0,1.0
2023-02-21,72.96,74.81,72.72,74.32,3098021,29.1308666630632,29.8695193950625,29.0350414437768,29.6738762390195,7759179.11315008,0.0,1.0
2023-02-22,72.91,73.66,72.67,73.06,2388456,29.1109030757119,29.4103568859819,29.0150778564255,29.1707938377659,5982031.07980158,0.0,1.0
2023-02-23,72.84,73.75,72.12,73.29,2001813,29.08295405342,29.4462913432143,28.7954783955609,29.262626339582,5013660.53297647,0.0,1.0
2023-02-24,72.92,73.32,71.46,71.81,2914349,29.1148957931822,29.2746044919928,28.5319590425233,28.6717041539826,7299161.59032808,0.0,1.0
2023-02-27,73.03,73.66,72.9644,73.32,2372838,29.3025535142847,29.5553346824895,29.2762321735954,29.4189130996488,5913763.08059718,0.36,1.0
2023-02-28,73.03,73.31,72.4,72.95,3037404,29.3025535142847,29.4149007001535,29.0497723460798,29.2704543183222,7570043.81928231,0.0,1.0
2023-03-01,73.67,74.38,72.85,72.93,2620517,29.5593470819848,29.8442274461522,29.230330323369,29.2624295193315,6531047.07808848,0.0,1.0
2023-03-02,74.91,74.985,73.0,73.5,2310172,30.0568846194039,30.0869776156187,29.2905163157987,29.4911362905645,5757582.22155467,0.0,1.0
2023-03-03,74.65,75.38,74.43,75.38,2836425,29.9525622325257,30.2454673956837,29.8642894436288,30.2454673956837,7069149.02993077,0.0,1.0
2023-03-06,72.8,74.43,72.5,74.26,3290504,29.2102683258924,29.8642894436288,29.089896341033,29.7960786522084,8200838.43556003,0.0,1.0
2023-03-07,71.13,72.52,70.63,72.52,3719587,28.5401976101749,29.0979211400236,28.3395776354091,29.0979211400236,9270230.95368044,0.0,1.0
2023-03-08,72.1,72.52,70.96,71.23,2948211,28.9294003612204,29.0979211400236,28.4719868187545,28.580321605128,7347750.40083246,0.0,1.0
2023-03-09,70.82,72.69,70.57,72.52,3544699,28.4158132258201,29.166131931444,28.3155032384372,29.0979211400236,8834362.09215705,0.0,1.0
2023-03-10,70.34,71.21,69.55,70.55,3515267,28.223218050045,28.5722968061374,27.9062384899151,28.3074784394466,8761009.4760121,0.0,1.0
2023-03-13,69.25,69.98,68.56,69.49,3124866,27.7858665050557,28.0787716682136,27.5090109398789,27.8821640929432,7788023.11098076,0.0,1.0
2023-03-14,70.3,71.215,69.56,70.45,2974266,28.2071684520637,28.574303005885,27.9102508894104,28.2673544444934,7412686.60678709,0.0,1.0
2023-03-15,67.84,68.76,67.05,68.57,4958977,27.2201181762163,27.5892589297852,26.9031386160864,27.5130233393742,12359130.7540298,0.0,1.0
2023-03-16,69.22,69.545,66.9,67.2,4391561,27.7738293065697,27.9042322901674,26.8429526236567,26.9633246085161,10944974.460115,0.0,1.0
2023-03-17,67.55,68.935,67.42,68.935,14594612,27.1037585908521,27.6594759209532,27.051597397413,27.6594759209532,36373775.8840851,0.0,1.0
2023-03-20,68.93,69.35,68.0,68.01,3483498,27.6574697212056,27.8259905000088,27.2843165681413,27.2883289676366,8681832.41491164,0.0,1.0
2023-03-21,69.67,70.48,69.34,70.19,3372518,27.9543872838589,28.2793916429794,27.8219781005135,28.1630320576153,8405239.81706692,0.0,1.0
2023-03-22,68.2,70.1,68.17,69.33,2904367,27.3645645580476,28.1269204621574,27.3525273595616,27.8179657010182,7238479.12799137,0.0,1.0
2023-03-23,68.36,69.3,67.51,68.31,2501571,27.4287629499726,27.8059285025322,27.0877089928709,27.4087009524961,6234601.02345486,0.0,1.0
2023-03-24,68.6,68.91,66.83,67.74,2183360,27.5250605378602,27.6494449222149,26.8148658271894,27.1799941812631,5441531.93755859,0.0,1.0
2023-03-27,68.94,69.48,68.82,69.15,1738534,27.6614821207009,27.8781516934479,27.6133333267571,27.7457425101025,4332903.54569631,0.0,1.0
2023-03-28,69.58,69.7,68.834,69.0,2061505,27.918275688401,27.9664244823448,27.6189506860506,27.6855565176728,5137835.85709033,0.0,1.0
2023-03-29,70.83,71.1,70.11,70.42,2417684,28.4198256253154,28.5281604116889,28.1309328616527,28.2553172460075,6025531.61225104,0.0,1.0
2023-03-30,70.63,71.48,70.47,71.415,2049961,28.3395776354091,28.6806315925109,28.2753792434841,28.6545509957913,5109065.04298401,0.0,1.0
2023-03-31,71.77,71.85,70.67,70.72,2499314,28.796991177875,28.8290903738375,28.3556272333904,28.3756892308669,6228975.96044048,0.0,1.0
2023-04-03,71.89,72.86,71.72,72.005,3576916,28.8451399718188,29.2343427228643,28.7769291803984,28.8912825660149,8914655.69212788,0.0,1.0
2023-04-04,70.22,71.69,69.75,71.56,3043391,28.1750692561012,28.7648919819125,27.9864864798214,28.7127307884734,7584965.06530228,0.0,1.0
2023-04-05,70.36,70.42,69.3,69.51,3329169,28.2312428490356,28.2553172460075,27.8059285025322,27.8901888919338,8297202.21998664,0.0,1.0
2023-04-06,69.64,70.24,69.15,69.98,2888363,27.9423500853729,28.1830940550918,27.7457425101025,28.0787716682136,7198592.77066658,0.0,1.0
2023-04-10,69.81,69.845,68.92,69.17,2263389,28.0105608767933,28.0246042750269,27.6534573217103,27.7537673090931,5640986.154651,0.0,1.0
2023-04-11,70.68,71.0568,70.08,70.22,2008665,28.3596396328857,28.5108268458691,28.1188956631668,28.1750692561012,5006144.08496818,0.0,1.0
2023-04-12,70.83,71.84,70.49,71.535,3073332,28.4198256253154,28.8250779743422,28.2834040424747,28.7026997897351,7659586.24904773,0.0,1.0
2023-04-13,71.27,71.44,70.34,70.74,2634814,28.5963712031093,28.6645819945296,28.223218050045,28.3837140298576,6566679.12324422,0.0,1.0
2023-04-14,70.46,71.85,70.06,71.25,3024081,28.2713668439888,28.8290903738375,28.1108708641762,28.5883464041186,7536839.24925991,0.0,1.0
2023-04-17,71.15,71.16,70.37,70.5,2650416,28.5482224091655,28.5522348086608,28.2352552485309,28.28741644197,6605563.58631481,0.0,1.0
2023-04-18,71.63,71.95,70.97,71.76,3105350,28.7408175849406,28.8692143687907,28.4759992182498,28.7929787783797,7739383.88643998,0.0,1.0
2023-04-19,71.21,71.42,70.89,71.34,1628421,28.5722968061374,28.656557195539,28.4439000222873,28.6244579995765,4058471.74963868,0.0,1.0
2023-04-20,70.29,71.03,69.92,70.51,2605209,28.2031560525684,28.5000736152217,28.0546972712417,28.2914288414653,6492895.34365157,0.0,1.0
2023-04-21,69.89,70.05,69.33,69.96,3615402,28.0426600727558,28.1068584646808,27.8179657010182,28.070746869223,9010573.35946121,0.0,1.0
2023-04-24,70.55,70.58,69.83,69.97,2951484,28.3074784394466,28.3195156379325,28.0185856757839,28.0747592687183,7355907.6144993,0.0,1.0
2023-04-25,67.99,69.73,67.89,69.55,3521344,27.280304168646,27.9784616808308,27.2401801736928,27.9062384899151,8776155.02671585,0.0,1.0
2023-04-26,67.37,68.17,66.83,67.8,3139967,27.0315353999365,27.3525273595616,26.8148658271894,27.204068578235,7825658.94464496,0.0,1.0
2023-04-27,68.7,68.88,67.41,67.585,2722038,27.5651845328133,27.637407723729,27.0475849979177,27.1178019890857,6784065.25366781,0.0,1.0
2023-04-28,69.72,70.02,68.51,68.51,3406469,27.9744492813354,28.0948212661949,27.4889489424024,27.4889489424024,8489855.02061196,0.0,1.0
2023-05-01,69.38,70.47,69.17,69.8,2542573,27.8380276984947,28.2753792434841,27.7537673090931,28.006548477298,6336789.252837,0.0,1.0
2023-05-02,65.03,65.09,62.8,63.97,9790931,26.0926339180328,26.1167083150047,25.1978688305775,25.6673195715294,24401685.3541938,0.0,1.0
2023-05-03,64.4,65.825,64.26,64.93,4701439,25.8398527498279,26.4116196779103,25.7836791568935,26.0525099230796,11717275.4245674,0.0,1.0
2023-05-04,64.06,64.475,63.25,63.98,3075430,25.7034311669872,25.8699457460428,25.3784268078667,25.6713319710247,7664815.04045409,0.0,1.0
2023-05-05,65.51,65.675,64.695,64.85,2639566,26.2852290938079,26.3514336854806,25.9582185349397,26.0204107271171,6578522.41054786,0.0,1.0
2023-05-08,64.77,65.93,64.55,65.85,2365011,25.9883115311546,26.4537498726111,25.9000387422576,26.4216506766486,5894256.04993102,0.0,1.0
2023-05-09,64.27,64.4967,63.64,64.09,2032080,25.7876915563888,25.8786526529476,25.534910388184,25.7154683654732,5064500.68686524,0.0,1.0
2023-05-10,64.14,65.13,63.26,65.0,2356565,25.7355303629497,26.1327579129859,25.382439207362,26.0805967195468,5873206.30149531,0.0,1.0
2023-05-11,63.86,63.87,63.38,63.6,2071298,25.6231831770809,25.6271955765762,25.4305880013058,25.5188607902027,5162242.69895998,0.0,1.0
2023-05-12,63.77,64.49,63.22,64.16,1929711,25.5870715816231,25.8759643452858,25.3663896093808,25.7435551619404,4809369.06270983,0.0,1.0
2023-05-15,65.62,65.72,64.31,65.22,3588981,26.3293654882563,26.3694894832095,25.8037411543701,26.1688695084437,8944724.98112589,0.0,1.0
2023-05-16,65.0,65.37,64.56,65.23,2152496,26.0805967195468,26.2290555008735,25.904051141753,26.1728819079391,5364610.38466727,0.0,1.0
2023-05-17,65.6,65.96,64.83,65.29,2370199,26.3213406892657,26.465787071097,26.0123859281265,26.196956304911,5907185.96881387,0.0,1.0
2023-05-18,66.89,66.99,65.09,65.42,4130915,26.8389402241613,26.8790642191145,26.1167083150047,26.24911749835,10295373.1422394,0.0,1.0
2023-05-19,66.75,67.38,66.45,67.23,3038797,26.7827666312269,27.0355477994318,26.6623946463675,26.975361807002,7573515.5573324,0.0,1.0
2023-05-22,67.08,67.57,66.29,66.66,1841524,26.9151758145723,27.1117833898427,26.5981962544424,26.7466550357691,4589582.8721698,0.0,1.0
2023-05-23,67.39,68.04,66.86,66.88,2534816,27.0395601989271,27.3003661661226,26.8269030256754,26.834927824666,6317456.68136932,0.0,1.0
2023-05-24,66.27,67.22,65.97,67.0,4746744,26.5901714554518,26.9713494075067,26.4697994705924,26.8830766186098,11830187.9101086,0.0,1.0
2023-05-25,66.53,66.91,65.85,66.3,2601201,26.69449384233,26.846965023152,26.4216506766486,26.6022086539378,6482906.30840052,0.0,1.0
2023-05-26,67.6,67.98,66.63,66.9,4840714,27.1238205883287,27.2762917691507,26.7346178372831,26.8429526236567,12064386.9227187,0.0,1.0
2023-05-30,68.72,68.9276,67.33,67.65,4597085,27.7176557136353,27.8013894931194,27.1570104656441,27.2860798752536,11397489.1839281,0.36,1.0
2023-05-31,67.19,68.61,67.03,68.3,6183458,27.10054259894,27.673288104082,27.0360078941352,27.5482521135229,15330561.7960672,0.0,1.0
2023-06-01,67.44,68.12,67.09,67.33,4507712,27.2013780751974,27.4756505706175,27.060208408437,27.1570104656441,11175907.9425903,0.0,1.0
2023-06-02,72.37,73.3,71.1,71.5,8259261,29.1898536669934,29.5649616386709,28.6776094476058,28.8389462096176,20477071.4299907,0.0,1.0
2023-06-05,71.57,72.545,71.53,72.36,4111798,28.8671801429697,29.2604385003736,28.8510464667685,29.1858202479431,10194323.8446748,0.0,1.0
2023-06-06,71.04,72.58,70.7346,71.2,3430295,28.653408933304,29.2745554670496,28.530228315508,28.7179436381087,8504682.89365598,0.0,1.0
2023-06-07,71.03,71.92,70.69,70.83,3436834,28.6493755142537,29.0083498097301,28.5122392665436,28.5687071332478,8520894.9458094,0.0,1.0
2023-06-08,70.44,71.105,69.795,71.0,3071650,28.4114037902862,28.6796261571309,28.1512482615421,28.6372752571028,7615499.31137072,0.0,1.0
2023-06-09,69.67,70.4,69.54,70.27,2824214,28.1008305234134,28.3952701140851,28.0483960757596,28.3428356664312,7002034.66285662,0.0,1.0
2023-06-12,69.72,70.38,69.33,69.6,3002245,28.1209976186649,28.3872032759845,27.9636942757034,28.0725965900614,7443424.45593286,0.0,1.0
2023-06-13,70.77,71.21,69.995,70.32,3274998,28.544506618946,28.721977057159,28.2319166425481,28.3630027616827,8119657.1919784,0.0,1.0
2023-06-14,69.94,70.93,69.675,70.73,4364063,28.2097328377714,28.6090413237507,28.1028472329386,28.5283729427448,10819760.966021,0.0,1.0
2023-06-15,69.71,70.01,68.6,69.57,4911454,28.1169641996146,28.2379667711235,27.6692546850317,28.0604963329105,12176899.8925102,0.0,1.0
2023-06-16,69.41,70.01,68.51,69.92,7877323,27.9959616281057,28.2379667711235,27.6329539135791,28.2016659996708,19530137.8353474,0.0,1.0
2023-06-20,68.7,68.97,67.36,68.29,5246856,27.7095888755347,27.8184911898927,27.169110722795,27.5442186944726,13008457.426745,0.0,1.0
2023-06-21,68.42,68.87,67.46,68.14,4303270,27.5966531421264,27.7781569993897,27.209444913298,27.4837174087181,10669037.7229314,0.0,1.0
2023-06-22,67.84,68.17,67.31,68.0,2660598,27.3627148372092,27.495817665869,27.1489436275435,27.427249542014,6596383.77967357,0.0,1.0
2023-06-23,67.78,67.95,66.62,67.15,3545798,27.3385143229075,27.4070824467625,26.8706377130731,27.0844089227388,8791047.88216743,0.0,1.0
2023-06-26,67.8,68.67,67.7,67.76,2547523,27.346581161008,27.6974886183838,27.3062469705051,27.3304474848069,6316038.4979412,0.0,1.0
2023-06-27,69.2,69.21,67.8,67.95,3122914,27.9112598280495,27.9152932470998,27.346581161008,27.4070824467625,7742597.4367099,0.0,1.0
2023-06-28,69.67,69.91,68.38,69.01,3306483,28.1008305234134,28.1976325806205,27.5805194659252,27.8346248660939,8197717.51650057,0.0,1.0
2023-06-29,70.86,70.955,69.4,69.4,3353903,28.5808073903987,28.6191248713765,27.9919282090554,27.9919282090554,8315285.26586823,0.0,1.0
2023-06-30,71.44,71.8,71.17,71.37,2799539,28.8147456953158,28.9599487811265,28.7058433809579,28.7865117619638,6940858.2770353,0.0,1.0
2023-07-03,71.57,72.08,71.25,71.25,1237233,28.8671801429697,29.0728845145348,28.7381107333602,28.7381107333602,3067454.64473658,0.0,1.0
2023-07-05,69.79,70.83,69.75,70.78,3332468,28.149231552017,28.5687071332478,28.1330978758158,28.5485400379963,8262141.76718211,0.0,1.0
2023-07-06,69.57,69.65,68.01,69.24,3382827,28.0604963329105,28.0927636853128,27.4312829610643,27.9273935042507,8386996.13855296,0.0,1.0
2023-07-07,70.41,71.16,69.78,69.78,3064010,28.3993035331353,28.7018099619076,28.1451981329667,28.1451981329667,7596557.56516303,0.0,1.0
2023-07-10,70.32,71.4,69.86,70.51,2857371,28.3630027616827,28.7986120191147,28.1774654853691,28.4396377236383,7084240.35382632,0.0,1.0
2023-07-11,71.34,71.44,70.03,70.765,2046793,28.7744115048129,28.8147456953158,28.2460336092241,28.5424899094209,5074585.54262966,0.0,1.0
2023-07-12,72.63,73.07,71.6306,72.0,4052379,29.2947225623011,29.4721930005141,28.8916226624145,29.0406171621324,10047007.1407592,0.0,1.0
2023-07-13,73.2,73.57,72.55,72.86,3332962,29.524627448168,29.6738639530289,29.2624552098987,29.3874912004579,8263366.53454161,0.0,1.0
2023-07-14,72.61,73.1,72.19,73.1,2002722,29.2866557242005,29.484293257665,29.1172521240881,29.484293257665,4965320.92258785,0.0,1.0
2023-07-17,72.58,72.75,72.2,72.2,2430281,29.2745554670496,29.3431235909046,29.1212855431384,29.1212855431384,6025362.03080993,0.0,1.0
2023-07-18,74.55,74.645,72.33,73.09,2787165,30.069139019958,30.1074565009358,29.1737199907922,29.4802598386147,6910179.59018004,0.0,1.0
2023-07-19,75.16,75.44,74.545,74.75,3428376,30.315177582026,30.4281133154343,30.0671223104328,30.1498074009639,8499925.14352869,0.0,1.0
2023-07-20,75.42,75.66,74.81,75.56,2411956,30.4200464773337,30.5168485345408,30.1740079152657,30.4765143440379,5979929.11205914,0.0,1.0
2023-07-21,75.13,75.66,74.72,75.42,3827125,30.3030773248751,30.5168485345408,30.137707143813,30.4200464773337,9488538.01768745,0.0,1.0
2023-07-24,75.49,75.8692,74.75,75.0,2569179,30.4482804106858,30.601227661073,30.1498074009639,30.2506428772213,6369729.91886709,0.0,1.0
2023-07-25,76.8,77.1,75.77,76.0,2560646,30.9766583062746,31.0976608777835,30.5612161440941,30.6539847822509,6348574.1701249,0.0,1.0
2023-07-26,76.63,77.21,76.21,76.51,2237389,30.9080901824196,31.1420284873367,30.7386865823071,30.859689153816,5547127.56621633,0.0,1.0
2023-07-27,77.81,78.74,76.64,77.0,3289081,31.3840336303545,31.7591416020321,30.9121236014699,31.0573266872805,8154572.97886885,0.0,1.0
2023-07-28,77.3,78.31,76.62,78.23,3106293,31.3235323446001,31.732804888818,31.0479825128494,31.7003872615532,7665688.730709,0.36,1.0
2023-07-31,77.63,77.67,76.845,77.5,2411080,31.4572550570673,31.4734638706997,31.1391570895316,31.404576412762,5950046.81942041,0.0,1.0
2023-08-01,77.04,77.95,76.95,77.45,3247134,31.2181750559895,31.5869255661265,31.1817052253166,31.3843153957215,8013255.19225073,0.0,1.0
2023-08-02,76.38,77.7299,75.67,77.0,4275830,30.950729631055,31.4977365691142,30.66302318908,31.2019662423571,10551864.1819775,0.0,1.0
2023-08-03,77.13,78.1,75.41,76.29,3482375,31.2546448866624,31.6477086172479,30.5576659004695,30.9142598003821,8593781.33151084,0.0,1.0
2023-08-04,77.03,78.66,76.98,77.3,2830239,31.2141228525814,31.8746320081014,31.1938618355409,31.3235323446001,6984444.54773363,0.0,1.0
2023-08-07,78.08,78.56,77.2,77.43,2776567,31.6396042104317,31.8341099740205,31.2830103105191,31.3762109889053,6851993.15130883,0.0,1.0
2023-08-08,77.59,78.43,76.91,77.3,3070122,31.4410462434349,31.7814313297152,31.1654964116842,31.3235323446001,7576426.18301037,0.0,1.0
2023-08-09,76.38,77.795,76.11,77.5,2703729,30.950729631055,31.5241164133009,30.8413201390364,31.404576412762,6672244.03048623,0.0,1.0
2023-08-10,76.14,77.44,76.06,76.85,1724650,30.8534767492607,31.3802631923134,30.8210591219959,31.1411831912356,4256079.53577376,0.0,1.0
2023-08-11,76.32,76.67,75.85,75.91,1847570,30.9264164106064,31.0682435298899,30.7359628504258,30.7602760708744,4559420.67544693,0.0,1.0
2023-08-14,76.69,76.86,75.73,76.0,1970983,31.0763479367061,31.1452353946437,30.6873364095286,30.7967459015473,4863978.43716579,0.0,1.0
2023-08-15,75.25,76.31,74.91,75.97,1803462,30.4928306459399,30.9223642071983,30.3550557300646,30.784589291323,4450571.25315028,0.0,1.0
2023-08-16,74.76,75.66,74.71,75.03,1506398,30.2942726789431,30.6589709856719,30.2740116619026,30.4036821709617,3717478.73512337,0.0,1.0
2023-08-17,74.83,76.0,74.57,75.18,2898581,30.3226381027998,30.7967459015473,30.2172808141892,30.4644652220832,7153098.47034624,0.0,1.0
2023-08-18,75.4,75.78,74.2,74.32,3423141,30.5536136970614,30.7075974265691,30.0673492880896,30.1159757289868,8447604.06932893,0.0,1.0
2023-08-21,74.8,75.93,74.39,75.75,2164441,30.3104814925755,30.7683804776906,30.1443411528435,30.6954408163448,5341392.77331035,0.0,1.0
2023-08-22,73.89,75.2,73.77,75.06,2509439,29.9417309824385,30.4725696288994,29.8931045415414,30.415838781186,6192776.49040246,0.0,1.0
2023-08-23,74.52,74.87,73.88,74.66,1869895,30.1970197971487,30.3388469164322,29.9376787790304,30.2537506448621,4614514.15855141,0.0,1.0
2023-08-24,74.25,75.28,74.24,74.35,1862464,30.0876103051301,30.5049872561642,30.083558101722,30.1281323392111,4596175.98731067,0.0,1.0
2023-08-25,74.64,75.18,74.12,74.74,1601429,30.2456462380459,30.4644652220832,30.0349316608248,30.2861682721269,3951995.59034856,0.0,1.0
2023-08-28,75.49,75.78,74.77,74.84,1611106,30.5900835277343,30.7075974265691,30.2983248823512,30.3266903062079,3975876.42510789,0.0,1.0
2023-08-29,76.71,76.735,75.55,75.74,1685538,31.0844523435223,31.0945828520425,30.6143967481829,30.6913886129367,4159559.20828518,0.0,1.0
2023-08-30,76.99,77.36,76.45,76.5,1666586,31.197914038949,31.3478455650487,30.9790950549117,30.9993560719522,4112789.59163138,0.0,1.0
2023-08-31,76.89,77.59,76.87,77.2,2448704,31.157392004868,31.4410462434349,31.1492875980518,31.2830103105191,6042895.0706331,0.0,1.0
2023-09-01,77.97,78.08,77.26,77.32,1950651,31.5950299729427,31.6396042104317,31.3073235309677,31.3316367514163,4813803.26590127,0.0,1.0
2023-09-05,75.39,77.71,75.3,77.71,1654617,30.5495614936533,31.4896726843321,30.5130916629804,31.4896726843321,4083252.57486642,0.0,1.0
2023-09-06,75.96,76.18,75.0629,75.11,1559302,30.7805370879149,30.8696855628931,30.4170139201744,30.4360997982265,3848034.86637353,0.0,1.0
2023-09-07,75.56,76.3675,74.88,76.02,2574596,30.618448951591,30.9456643767949,30.3428991198403,30.8048503083635,6353570.49168526,0.0,1.0
2023-09-08,75.41,75.78,75.01,75.37,1563459,30.5576659004695,30.7075974265691,30.3955777641456,30.5414570868371,3858293.48269,0.0,1.0
2023-09-11,75.43,76.42,75.305,75.97,1879465,30.5657703072857,30.9669384446874,30.5151177646845,30.784589291323,4638130.93943875,0.0,1.0
2023-09-12,75.19,75.98,74.92,75.01,2100935,30.4685174254913,30.7886414947311,30.3591079334727,30.3955777641456,5184673.09859442,0.0,1.0
2023-09-13,74.18,75.49,73.98,75.2,2151232,30.0592448812734,30.5900835277343,29.9782008131114,30.4725696288994,5308795.69298215,0.0,1.0
2023-09-14,75.17,75.6,74.23,74.98,1620043,30.4604130186751,30.6346577652234,30.0795058983139,30.3834211539213,3997931.09290206,0.0,1.0
2023-09-15,74.56,75.52,74.28,75.11,3648155,30.2132286107811,30.6022401379586,30.0997669153544,30.4360997982265,9002892.08757183,0.0,1.0
2023-09-18,74.78,75.6,74.15,74.55,1638300,30.3023770857593,30.6346577652234,30.0470882710491,30.209176407373,4042985.59328453,0.0,1.0
2023-09-19,74.47,75.24,73.99,74.75,3258073,30.1767587801082,30.4887784425318,29.9822530165195,30.290220475535,8040250.38202363,0.0,1.0
2023-09-20,74.0,75.36,73.94,75.09,1555983,29.9863052199276,30.537404883429,29.961991999479,30.4279953914103,3839844.26075544,0.0,1.0
2023-09-21,72.86,73.72,72.8,73.47,2039155,29.5243540314044,29.8728435245009,29.5000408109558,29.7715384392984,5032212.83493506,0.0,1.0
2023-09-22,72.84,73.4846,72.735,73.15,1935691,29.5162496245882,29.7774546562742,29.4737014888032,29.6418679302393,4776885.07968658,0.0,1.0
2023-09-25,73.36,73.63,72.4,72.4,1790625,29.7269642018093,29.836373693828,29.3379526746319,29.3379526746319,4418892.19189105,0.0,1.0
2023-09-26,72.78,73.55,72.36,72.7,2517575,29.4919364041396,29.8039560665632,29.3217438609995,29.4595187768748,6212854.45584649,0.0,1.0
2023-09-27,73.47,74.01,72.83,73.14,2018135,29.7715384392984,29.9903574233357,29.5121974211801,29.6378157268312,4980339.82195158,0.0,1.0
2023-09-28,74.54,74.855,73.46,73.46,2122866,30.2051242039649,30.33276861132,29.7674862358903,29.7674862358903,5238794.27117961,0.0,1.0
2023-09-29,74.59,75.46,74.465,75.11,2315988,30.2253852210054,30.57792691751,30.1747326784042,30.4360997982265,5715379.42881026,0.0,1.0
2023-10-02,73.32,74.35,72.68,73.92,2860483,29.7107553881769,30.1281323392111,29.4514143700586,29.9538875926628,7059080.48515859,0.0,1.0
2023-10-03,73.49,74.49,72.81,72.85,3074904,29.7796428461146,30.1848631869244,29.5040930143639,29.5203018279963,7588227.17007445,0.0,1.0
2023-10-04,73.68,73.95,72.87,73.95,2743611,29.8566347108685,29.9660442028871,29.5284062348125,29.9660442028871,6770664.55873585,0.0,1.0
2023-10-05,73.65,74.055,72.995,73.25,3099870,29.8444781006442,30.0085923386722,29.5790587774137,29.6823899643202,7649838.09501001,0.0,1.0
2023-10-06,75.3,75.8,73.35,73.35,2793410,30.5130916629804,30.7157018333853,29.7229119984012,29.7229119984012,6893558.1921119,0.0,1.0
2023-10-09,75.27,75.55,74.5304,74.87,1612418,30.5009350527561,30.6143967481829,30.2012340886932,30.3388469164322,3979114.16978127,0.0,1.0
2023-10-10,76.23,76.88,75.42,75.45,2679920,30.8899465799336,31.1533398014599,30.5617181038776,30.5738747141019,6613488.34227861,0.0,1.0
2023-10-11,76.42,76.82,75.83,76.34,2398237,30.9669384446874,31.1290265810113,30.7278584436096,30.9345208174226,5918352.95140201,0.0,1.0
2023-10-12,75.87,77.01,75.21,77.01,1944830,30.744067257242,31.2060184457652,30.4766218323075,31.2060184457652,4799438.24170637,0.0,1.0
2023-10-13,75.39,76.52,75.04,76.04,2444176,30.5495614936533,31.0074604787684,30.4077343743698,30.8129547151797,6031720.90304083,0.0,1.0
2023-10-16,75.29,76.48,75.24,76.1,2354579,30.5090394595723,30.991251665136,30.4887784425318,30.8372679356283,5810614.03604364,0.0,1.0
2023-10-17,75.67,76.05,74.5,74.5,1953768,30.66302318908,30.8170069185878,30.1889153903325,30.1889153903325,4821495.37729374,0.0,1.0
2023-10-18,74.22,75.01,74.105,75.01,1947399,30.0754536949058,30.3955777641456,30.0288533557127,30.3955777641456,4805778.00242733,0.0,1.0
2023-10-19,73.98,75.285,73.89,74.0,2903582,29.9782008131114,30.5070133578683,29.9417309824385,29.9863052199276,7165439.9041203,0.0,1.0
2023-10-20,73.01,74.19,72.935,74.02,2637897,29.5851370825259,30.0632970846815,29.5547455569651,29.9944096267438,6509784.26879599,0.0,1.0
2023-10-23,72.28,73.08,72.15,72.68,2520500,29.2893262337347,29.6135025063826,29.2366475894294,29.4514143700586,6220072.75094528,0.0,1.0
2023-10-24,72.8,73.33,72.26,72.7,1595469,29.5000408109558,29.714807591585,29.2812218269185,29.4595187768748,3937287.54289939,0.0,1.0
2023-10-25,71.64,72.63,71.56,72.53,2261955,29.0299852156164,29.4311533530181,28.9975675883516,29.3906313189372,5582037.15904163,0.0,1.0
2023-10-26,72.22,72.98,72.06,72.09,1605805,29.2650130132861,29.5729804723016,29.2001777587565,29.2123343689808,3962794.653375,0.0,1.0
2023-10-27,72.15,72.66,71.75,72.49,2470525,29.2366475894294,29.4433099632424,29.0745594531055,29.3744225053048,6096744.78596671,0.0,1.0
2023-10-30,72.89,73.12,72.13,72.22,2222236,29.5365106416287,29.629711320015,29.2285431826132,29.2650130132861,5484018.88108298,0.0,1.0
2023-10-31,72.88,73.23,72.77,72.91,2901373,29.5324584382206,29.674285557504,29.4878842007315,29.5446150484449,7159988.54894996,0.0,1.0
2023-11-01,66.92,71.59,66.56,69.88,10746626,27.117345206994,29.0097241985759,26.9714658843025,28.3167974157911,26520450.5245785,0.0,1.0
2023-11-02,68.13,68.58,67.34,67.44,6091902,27.6076618193739,27.7900109727383,27.2875377501341,27.3280597842151,15033554.3073315,0.0,1.0
2023-11-03,69.67,70.23,68.71,68.71,3002159,28.231701144221,28.4586245350746,27.8426896170436,27.8426896170436,7408707.55401911,0.0,1.0
2023-11-06,69.54,70.13,68.95,69.51,3247853,28.1790224999158,28.4181025009936,27.939942498838,28.1668658896915,8015029.53555876,0.0,1.0
2023-11-07,68.43,69.14,67.99,69.1,3563514,27.7292279216169,28.0169343635918,27.5509309716605,28.0007255499594,8794015.60365482,0.0,1.0
2023-11-08,68.41,68.86,68.17,68.19,2361625,27.7211235148007,27.9034726681651,27.6238706330063,27.6319750398225,5828002.10690384,0.0,1.0
2023-11-09,67.83,68.82,67.76,68.7,1987124,27.486095717131,27.8872638545327,27.4577302932743,27.8386374136355,4903811.08714516,0.0,1.0
2023-11-10,68.74,69.015,67.54,68.0,3234092,27.8548462272679,27.9662818209906,27.3685818182961,27.5549831750686,7981070.23338628,0.0,1.0
2023-11-13,68.53,68.88,67.9,68.77,2287062,27.7697499556978,27.9115770749813,27.5144611409876,27.8670028374922,5643996.04281787,0.0,1.0
2023-11-14,70.38,70.79,69.47,69.47,2945396,28.519407586196,28.6855479259281,28.1506570760591,28.1506570760591,7268628.20882493,0.0,1.0
2023-11-15,70.87,71.755,70.47,70.6,2707836,28.7179655531928,29.0765855548095,28.5558774168689,28.6085560611742,6682379.2571429,0.0,1.0
2023-11-16,70.59,70.97,70.14,70.5,2628582,28.6045038577661,28.7584875872738,28.4221547044017,28.5680340270932,6486796.77517367,0.0,1.0
2023-11-17,71.22,71.23,70.622,71.015,2001117,28.8597926724763,28.8638448758844,28.617470908672,28.7767225026103,4938342.91733916,0.0,1.0
2023-11-20,71.36,71.59,70.71,71.13,1977980,28.9165235201897,29.0097241985759,28.6531302986633,28.8233228418034,4881245.58615938,0.0,1.0
2023-11-21,70.85,71.29,70.785,71.21,2196256,28.7098611463766,28.888158096333,28.683521824224,28.8557404690682,5419905.6138465,0.0,1.0
2023-11-22,71.31,71.55,70.672,70.86,1765380,28.8962625031492,28.9935153849435,28.6377319257125,28.7139133497847,4356592.75265375,0.0,1.0
2023-11-24,71.52,71.74,71.03,71.16,725925,28.9813587747192,29.0705072496974,28.7828008077224,28.8354794520277,1791432.77592936,0.0,1.0
2023-11-27,71.22,71.285,70.4797,70.93,2826097,28.8597926724763,28.8861319946289,28.5598080541748,28.7422787736414,6974222.94831509,0.0,1.0
2023-11-28,71.29,72.04,71.0,71.4,2462813,28.888158096333,29.1920733519404,28.7706441974981,28.9327323338221,6077713.16483784,0.0,1.0
2023-11-29,71.44,71.97,71.27,71.35,1985702,29.094820470146,29.3106695021893,29.0255858749623,29.0581668609311,4875732.12646423,0.36,1.0
2023-11-30,71.54,71.86,71.22,71.59,4350274,29.135546702607,29.2658706464822,29.0052227587318,29.1559098188375,10681749.1752146,0.0,1.0
2023-12-01,72.41,72.72,71.27,71.59,4429420,29.4898649250178,29.6161162456469,29.0255858749623,29.1559098188375,10876085.8354392,0.0,1.0
2023-12-04,71.76,72.16,70.9,71.76,4455280,29.2251444140212,29.3880493438653,28.8748988148565,29.2251444140212,10939582.9930138,0.0,1.0
2023-12-05,70.88,71.52,70.44,71.21,3132561,28.8667535683643,29.1274014561148,28.6875581455359,29.0011501354857,7691752.49146596,0.0,1.0
2023-12-06,70.63,71.615,70.505,71.19,2671314,28.7649379872118,29.1660913769528,28.7140301966355,28.9930048889935,6559197.44738822,0.0,1.0
2023-12-07,70.72,71.45,70.53,70.92,2912007,28.8015915964267,29.0988930933921,28.7242117547508,28.8830440613487,7150199.81970544,0.0,1.0
2023-12-08,70.89,71.43,70.71,70.84,2324024,28.8708261916104,29.0907478468999,28.7975189731806,28.8504630753799,5706454.68427484,0.0,1.0
2023-12-11,71.38,71.65,70.51,70.69,2843818,29.0703847306694,29.1803455583141,28.7160665082586,28.7893737266884,6982767.19488486,0.0,1.0
2023-12-12,70.91,71.32,70.68,71.32,2368798,28.8789714381026,29.0459489911928,28.7853011034423,29.0459489911928,5816393.65307797,0.0,1.0
2023-12-13,71.89,72.05,70.46,70.62,3753764,29.2780885162205,29.3432504881582,28.6957033920281,28.7608653639657,9217066.67463945,0.0,1.0
2023-12-14,73.42,73.75,72.41,72.42,4944988,29.901199872874,30.0355964399953,29.4898649250178,29.4939375482639,12142021.7417216,0.0,1.0
2023-12-15,73.23,73.85,72.82,73.65,8580983,29.8238200311981,30.0763226724563,29.6568424781079,29.9948702075343,21069916.0748911,0.0,1.0
2023-12-18,73.59,73.885,73.03,73.64,3779543,29.9704344680577,30.0905768538177,29.7423675662761,29.9907975842882,9280364.94320549,0.0,1.0
2023-12-19,74.12,74.31,73.5,73.86,3232402,30.1862835001011,30.263663341777,29.9337808588428,30.0803952957024,7936904.06568922,0.0,1.0
2023-12-20,73.27,74.26,73.23,73.95,3725312,29.8401105241825,30.2433002255465,29.8238200311981,30.1170489049174,9147205.06878812,0.0,1.0
2023-12-21,74.36,74.39,73.7,73.77,2025338,30.2840264580075,30.2962443277458,30.0152333237648,30.0437416864875,4973055.14802766,0.0,1.0
2023-12-22,75.53,76.19,74.65,74.72,3156876,30.7605233778013,31.029316512044,30.4021325321444,30.4306408948671,7751456.02535724,0.0,1.0
2023-12-26,76.51,76.86,75.5773,75.62,2519489,31.1596404559192,31.3021822695328,30.7797868857554,30.7971769870162,6186403.32717258,0.0,1.0
2023-12-27,76.93,76.95,76.3,76.3,2017882,31.3306906322555,31.3388358787477,31.0741153677511,31.0741153677511,4954747.53755291,0.0,1.0
2023-12-28,77.04,77.41,76.81,76.87,1858484,31.3754894879626,31.5261765480683,31.2818191533023,31.3062548927789,4563358.52273894,0.0,1.0
2023-12-29,76.93,77.12,76.54,76.85,1723095,31.3306906322555,31.4080704739314,31.1718583256575,31.2981096462867,4230921.68333913,0.0,1.0
2024-01-02,77.51,77.74,76.49,76.49,2570011,31.5669027805293,31.6605731151897,31.151495209427,31.151495209427,6310456.0493299,0.0,1.0
2024-01-03,77.02,77.54,76.32,76.94,2887038,31.3673442414704,31.5791206502676,31.0822606142433,31.3347632555016,7088890.44122584,0.0,1.0
2024-01-04,76.56,77.3384,76.43,76.84,2741919,31.1800035721497,31.4970165656262,31.1270594699504,31.2940370230406,6732562.3665901,0.0,1.0
2024-01-05,76.69,77.15,76.32,76.33,2166320,31.232947674349,31.4202883436697,31.0822606142433,31.0863332374894,5319225.15070338,0.0,1.0
2024-01-08,76.67,76.75,75.99,75.99,2112827,31.2248024278568,31.2573834138257,30.947864047122,30.947864047122,5187877.37614257,0.0,1.0
2024-01-09,76.31,76.49,75.91,75.92,2239185,31.0781879909972,31.151495209427,30.9152830611532,30.9193556843993,5498139.31878843,0.0,1.0
2024-01-10,76.18,76.43,75.755,75.9,2247037,31.0252438887979,31.1270594699504,30.8521574008386,30.9112104379071,5517419.27552765,0.0,1.0
2024-01-11,75.76,76.16,75.33,76.16,2794534,30.8541937124617,31.0170986423057,30.6790709128793,31.0170986423057,6861754.28251398,0.0,1.0
2024-01-12,75.53,76.33,75.2,76.33,1792303,30.7605233778013,31.0863332374894,30.62612681068,31.0863332374894,4400856.38099686,0.0,1.0
2024-01-16,73.72,74.48,73.195,74.27,4368472,30.023378570257,30.3328979369607,29.8095658498367,30.2473728487926,10726432.9058235,0.0,1.0
2024-01-17,73.08,73.4751,72.72,72.84,3329981,29.7627306825066,29.92364002696,29.6161162456469,29.6649877246001,8176501.48018961,0.0,1.0
2024-01-18,73.34,73.54,72.865,73.36,2419860,29.8686188869052,29.9500713518272,29.6751692827154,29.8767641333974,5941772.30195958,0.0,1.0
2024-01-19,73.68,73.86,72.86,73.33,3455284,30.0070880772726,30.0803952957024,29.6731329710923,29.8645462636591,8484172.95488339,0.0,1.0
2024-01-22,74.39,74.65,73.61,73.65,2031677,30.2962443277458,30.4021325321444,29.9785797145499,29.9948702075343,4988620.05451899,0.0,1.0
2024-01-23,74.69,74.79,74.09,74.67,1980658,30.4184230251288,30.4591492575898,30.1740656303628,30.4102777786366,4863346.98869136,0.0,1.0
2024-01-24,64.2,66.5,63.92,64.45,20614300,26.1462412399688,27.0829445865721,26.032207789078,26.2480568211213,50616761.6160792,0.0,1.0
2024-01-25,64.11,65.03,63.52,64.59,6998576,26.1095876307539,26.4842689693952,25.8693028592339,26.3050735465668,17184442.5007889,0.0,1.0
2024-01-26,64.67,65.31,64.34,64.62,4595377,26.3376545325356,26.598302420286,26.2032579654142,26.3172914163051,11283579.9491136,0.0,1.0
2024-01-29,63.51,64.3,63.3,64.28,4889536,25.8652302359878,26.1869674724298,25.7797051478197,26.1788222259376,12005863.7996555,0.0,1.0
2024-01-30,62.95,63.89,62.88,63.32,4076199,25.6371633342062,26.0199899193397,25.6086549714835,25.7878503943119,10008779.9771372,0.0,1.0
2024-01-31,61.8,63.16,61.72,63.02,4266400,25.1688116609046,25.7226884223743,25.1362306749358,25.6656716969289,10475803.2898929,0.0,1.0
2024-02-01,61.96,62.325,61.29,62.195,3643808,25.2339736328422,25.3826243813249,24.9611078753534,25.3296802791256,8947078.52853418,0.0,1.0
2024-02-02,62.36,62.59,61.14,61.31,4474156,25.3968785626862,25.4905488973465,24.9000185266619,24.9692531218456,10985931.4982876,0.0,1.0
2024-02-05,61.21,62.04,61.2,61.4,7160100,24.9285268893846,25.266554618811,24.9244542661385,25.0059067310605,17581051.7382248,0.0,1.0
2024-02-06,65.74,66.02,63.62,64.43,8174516,26.7734252198684,26.8874586707592,25.910029091695,26.2399115746291,20071868.9307338,0.0,1.0
2024-02-07,66.48,66.995,65.74,66.1,4082881,27.0747993400799,27.2845394372541,26.7734252198684,26.920039656728,10025187.0926405,0.0,1.0
2024-02-08,67.1,67.15,65.93,66.5,2983944,27.3273019813381,27.3476650975686,26.8508050615443,27.0829445865721,7326835.35816059,0.0,1.0
2024-02-09,67.68,67.73,66.57,66.98,3288664,27.563514129612,27.5838772458425,27.1114529492948,27.2784305023849,8075050.89784185,0.0,1.0
2024-02-12,68.47,68.92,67.72,67.72,2942186,27.885251366054,28.0685194121285,27.5798046225964,27.5798046225964,7224301.93565464,0.0,1.0
2024-02-13,66.84,67.87,66.1,67.43,3544124,27.2214137769395,27.6408939712879,26.920039656728,27.4616985484595,8702312.45522889,0.0,1.0
2024-02-14,67.65,67.72,66.595,67.43,2994495,27.5512962598737,27.5798046225964,27.12163450741,27.4616985484595,7352742.49310144,0.0,1.0
2024-02-15,68.45,68.99,67.74,67.8,2429796,27.8771061195618,28.0970277748512,27.5879498690886,27.6123856085652,5966169.35368664,0.0,1.0
2024-02-16,68.45,69.18,68.37,68.54,2759055,27.8771061195618,28.1744076165272,27.844525133593,27.9137597287767,6774638.44130779,0.0,1.0
2024-02-20,67.97,68.53,67.7,68.08,2776378,27.6816202037489,27.9096871055306,27.5716593761042,27.726419059456,6817173.67953929,0.0,1.0
2024-02-21,69.06,69.2,67.77,68.05,3822364,28.1255361375739,28.1825528630194,27.6001677388269,27.7142011897177,9385508.47702241,0.0,1.0
2024-02-22,69.93,70.15,69.11,69.11,2307983,28.4798543599847,28.569452071399,28.1458992538044,28.1458992538044,5667067.29430363,0.0,1.0
2024-02-23,69.96,70.54,69.94,70.26,1964316,28.492072229723,28.7282843779969,28.4839269832308,28.6142509271061,4823220.51734234,0.0,1.0
2024-02-26,69.91,70.375,69.56,69.68,2270970,28.4717091134925,28.6610860944362,28.329167299879,28.3780387788322,5576184.83903249,0.0,1.0
2024-02-27,69.6,70.3,69.275,70.13,2931687,28.3454577928634,28.6305414200905,28.2130975373651,28.5613068249067,7198522.4825465,0.0,1.0
2024-02-28,69.63,69.73,68.75,68.8,2357190,28.5124353459535,28.5533838384797,28.1520886117235,28.1725628579865,5756475.64680207,0.38,1.0
2024-02-29,69.19,69.72,68.2104,68.25,6576480,28.3322619788385,28.5492889892271,27.9311305460524,27.9473461490928,16060371.4429812,0.0,1.0
2024-03-01,69.56,69.98,68.86,68.93,2136641,28.4837714011852,28.655755069795,28.1971319535022,28.2257958982705,5217874.62294462,0.0,1.0
2024-03-04,69.64,69.8,69.28,69.33,2217363,28.5165301952062,28.582047783248,28.369115622112,28.3895898683751,5415005.20094687,0.0,1.0
2024-03-05,69.0,69.77,68.81,69.13,2200208,28.2544598430388,28.5697632354901,28.1766577072392,28.3076928833228,5373111.10682597,0.0,1.0
2024-03-06,70.28,70.59,69.23,69.51,2588134,28.7786005473735,28.9055408742045,28.348641375849,28.4632971549222,6320462.22055091,0.0,1.0
2024-03-07,71.19,71.77,70.82,70.87,2417167,29.1512318293614,29.388733086013,28.9997224070146,29.0201966532777,5902945.0191769,0.0,1.0
2024-03-08,71.4,72.52,71.29,71.63,2197255,29.2372236636663,29.6958467799591,29.1921803218875,29.3314051964764,5365899.60814108,0.0,1.0
2024-03-11,72.15,72.74,71.33,71.43,2091363,29.5443373576123,29.7859334635166,29.208559718898,29.2495082114241,5107301.56589962,0.0,1.0
2024-03-12,72.04,72.4,71.355,72.29,2253252,29.4992940158336,29.6467085889277,29.2187968420295,29.601665247149,5502649.45299617,0.0,1.0
2024-03-13,73.78,73.97,72.39,72.39,3087034,30.2117977857885,30.2895999215882,29.6426137396751,29.6426137396751,7538822.08979758,0.0,1.0
2024-03-14,73.81,73.89,73.3,73.48,2613275,30.2240823335463,30.2568411275672,30.015245021663,30.0889523082101,6381858.86411222,0.0,1.0
2024-03-15,73.43,74.24,73.23,73.59,5341145,30.068478061947,30.4001608514087,29.9865810768947,30.1339956499888,13043569.3001152,0.0,1.0
2024-03-18,73.52,74.36,73.365,73.81,2509158,30.1053317052205,30.4492990424401,30.041861541805,30.2240823335463,6127595.53577717,0.0,1.0
2024-03-19,73.72,74.17,73.36,73.42,1777018,30.1872286902728,30.3714969066404,30.0398141171787,30.0643832126944,4339642.04876523,0.0,1.0
2024-03-20,74.51,74.545,73.48,73.58,1774172,30.5107217812293,30.5250537536135,30.0889523082101,30.1299008007362,4332691.85396091,0.0,1.0
2024-03-21,75.06,75.43,74.58,74.58,1804937,30.7359384901231,30.8874479124698,30.5393857259976,30.5393857259976,4407822.82485162,0.0,1.0
2024-03-22,75.74,76.01,75.34,75.48,2040541,31.0143882393009,31.1249491691215,30.8505942691963,30.9079221587329,4983189.54891253,0.0,1.0
2024-03-25,75.94,76.225,75.55,75.56,1548340,31.0962852243532,31.2129884280527,30.9365861035012,30.9406809527538,3781189.25626254,0.0,1.0
2024-03-26,75.54,76.18,75.44,76.0,1509814,30.9324912542486,31.1945616064159,30.8915427617225,31.1208543198689,3687105.20670833,0.0,1.0
2024-03-27,76.5,76.53,75.83,76.12,1454494,31.3255967824996,31.3378813302574,31.0512418825744,31.1699925109002,3552008.65836853,0.0,1.0
2024-03-28,76.67,77.05,76.425,76.425,1964298,31.395209219794,31.5508134913934,31.294885413105,31.294885413105,4796997.1025085,0.0,1.0
2024-04-01,77.2,77.27,76.465,76.77,1491415,31.6122362301826,31.6409001749509,31.3112648101154,31.4361577123202,3642173.14971441,0.0,1.0
2024-04-02,76.83,76.99,76.48,76.96,1712392,31.4607268078359,31.5262443958777,31.3174070839944,31.5139598481198,4181819.38909408,0.0,1.0
2024-04-03,77.12,77.455,76.75,77.0,1980779,31.5794774361617,31.7166548861242,31.4279680138149,31.5303392451303,4837245.22639114,0.0,1.0
2024-04-04,75.75,77.94,75.71,77.7,2332564,31.0184830885535,31.915255074876,31.002103691543,31.8169786928133,5696336.68079672,0.0,1.0
2024-04-05,75.53,75.91,74.92,75.88,2217277,30.928396404996,31.0840006765953,30.6786106005865,31.0717161288375,5414795.18100549,0.0,1.0
2024-04-08,76.28,76.385,75.64,75.64,1644248,31.2355100989421,31.2785060160945,30.9734397467747,30.9734397467747,4015405.44856503,0.0,1.0
2024-04-09,77.28,77.37,75.98,76.5,1954424,31.6449950242035,31.681848667477,31.1126646213636,31.3255967824996,4772883.8827271,0.0,1.0
2024-04-10,76.19,76.8569,75.67,76.25,1904561,31.1986564556685,31.4717419523254,30.9857242945326,31.2232255511842,4651113.83229566,0.0,1.0
2024-04-11,76.24,76.5,75.51,76.48,2236186,31.2191307019316,31.3255967824996,30.9202067064908,31.3174070839944,5460972.70509366,0.0,1.0
2024-04-12,73.8,76.0,73.34,75.8,3193117,30.2199874842937,31.1208543198689,30.0316244186735,31.0389573348166,7797886.57167631,0.0,1.0
2024-04-15,73.44,75.12,72.99,74.6,1813647,30.0725729111996,30.7605075856388,29.8883046948319,30.5475754245029,4429093.44914734,0.0,1.0
2024-04-16,72.57,73.33,72.38,73.09,2314220,29.7163210262221,30.0275295694208,29.6385188904225,29.9292531873581,5651538.93888159,0.0,1.0
2024-04-17,73.09,73.565,72.57,72.97,2181808,29.9292531873581,30.1237585268573,29.7163210262221,29.8801149963267,5328176.60773969,0.0,1.0
2024-04-18,73.53,73.79,72.99,73.65,1890055,30.1094265544731,30.2158926350411,29.8883046948319,30.1585647455045,4615688.84078776,0.0,1.0
2024-04-19,73.89,74.41,73.54,73.65,2341993,30.2568411275672,30.4697732887032,30.1135214037257,30.1585647455045,5719363.1694861,0.0,1.0
2024-04-22,73.91,74.36,73.27,73.73,1494910,30.2650308260725,30.4492990424401,30.0029604739052,30.1913235395254,3650708.26244845,0.0,1.0
2024-04-23,73.8,73.9,73.32,73.34,1539379,30.2199874842937,30.2609359768199,30.0234347201682,30.0316244186735,3759305.66678907,0.0,1.0
2024-04-24,73.96,73.97,73.12,73.44,1563717,30.2855050723355,30.2895999215882,29.9415377351159,30.0725729111996,3818741.31020003,0.0,1.0
2024-04-25,73.5,73.84,72.8,73.55,1476180,30.0971420067153,30.2363668813042,29.8105025590323,30.1176162529784,3604967.87288944,0.0,1.0
2024-04-26,73.71,74.14,73.4,73.74,2144799,30.1831338410202,30.3592123588826,30.0561935141891,30.195418388778,5237797.21226775,0.0,1.0
2024-04-29,73.9,74.17,73.515,74.1,2238279,30.2609359768199,30.3714969066404,30.1032842805942,30.3428329618721,5466084.00436472,0.0,1.0
2024-04-30,72.5,73.88,72.42,73.49,3329440,29.6876570814538,30.2527462783146,29.6548982874329,30.0930471574627,8130799.92596639,0.0,1.0
2024-05-01,78.31,79.19,76.69,76.92,6741532,32.0667644972228,32.4271112314528,31.4033989182992,31.4975804511094,16463443.6681544,0.0,1.0
2024-05-02,77.75,79.0,77.155,78.97,3207412,31.8374529390764,32.3493090956532,31.5938094085458,32.3370245478953,7832796.28170011,0.0,1.0
2024-05-03,77.67,78.38,77.14,78.38,2391431,31.8046941450555,32.0954284419911,31.5876671346669,32.0954284419911,5840095.33067232,0.0,1.0
2024-05-06,78.53,78.71,77.99,78.2,2030871,32.1568511807803,32.2305584673273,31.9357293211391,32.021721155444,4959574.51596883,0.0,1.0
2024-05-07,79.29,79.63,78.77,78.88,1894323,32.468059723979,32.6072845985679,32.255127562843,32.3001709046218,4626111.69090189,0.0,1.0
2024-05-08,78.2,79.32,78.05,78.97,2401009,32.021721155444,32.4803442717368,31.9602984166548,32.3370245478953,5863485.69112061,0.0,1.0
2024-05-09,78.8,78.89,77.98,78.45,2617795,32.2674121106009,32.3042657538744,31.9316344718865,32.1240923867594,6392897.12149644,0.0,1.0
2024-05-10,78.76,79.38,78.39,79.04,1898418,32.2510327135904,32.5049133672525,32.0995232912437,32.3656884926636,4636112.05904093,0.0,1.0
2024-05-13,78.87,79.2,78.66,78.98,1246729,32.2960760553692,32.4312060807055,32.2100842210643,32.3411193971479,3044627.34300667,0.0,1.0
2024-05-14,78.35,79.15,78.13,79.12,1820151,32.0831438942332,32.4107318344424,31.9930572106757,32.3984472866845,4444976.81773741,0.0,1.0
2024-05-15,78.22,79.02,78.1,78.94,1158422,32.0299108539492,32.3574987941584,31.9807726629179,32.3247400001375,2828973.49459303,0.0,1.0
2024-05-16,77.57,78.36,77.4,78.36,1636446,31.7637456525293,32.0872387434858,31.6941332152349,32.0872387434858,3996352.24411552,0.0,1.0
2024-05-17,79.91,79.92,78.97,79.53,2772950,32.7219403776411,32.7260352268937,32.3370245478953,32.5663361060417,6771799.95876436,0.0,1.0
2024-05-20,79.87,80.41,79.71,79.82,1758064,32.7055609806306,32.9266828402718,32.6400433925888,32.6850867343675,4293354.63052169,0.0,1.0
2024-05-21,79.52,79.88,79.311,79.87,1333736,32.5622412567891,32.7096558298832,32.4766589074095,32.7055609806306,3257106.47137617,0.0,1.0
2024-05-22,78.55,79.24,78.21,78.84,1972300,32.1650408792855,32.4475854777159,32.0258160046966,32.2837915076113,4816538.72542634,0.0,1.0
2024-05-23,78.93,80.46,77.31,80.0,11029120,32.3206451508849,32.9471570865349,31.6572795719613,32.7587940209146,26934129.4870832,0.0,1.0
2024-05-24,81.12,81.29,79.89,80.0,6825618,33.2174171372074,33.2870295745018,32.7137506791358,32.7587940209146,16668789.4447939,0.0,1.0
2024-05-28,82.09,82.625,80.9,82.22,5117741,33.614617514711,33.8336919497259,33.1273304536499,33.667850554995,12497996.1026224,0.0,1.0
2024-05-29,81.27,81.96,81.16,81.71,2913040,33.2788398759966,33.561384474427,33.2337965342179,33.4590132431116,7113912.67490541,0.0,1.0
2024-05-30,81.82,81.96,80.83,81.14,2400430,33.5040565848904,33.561384474427,33.0986665088816,33.2256068357126,5862071.71965479,0.0,1.0
2024-05-31,82.16,82.21,80.4401,81.51,3834798,33.7988857310786,33.8194546732227,33.0913552592081,33.5314894832062,9321816.29260905,0.38,1.0
2024-06-03,80.63,82.14,80.37,82.14,3927712,33.1694761014711,33.790658154221,33.0625176023222,33.790658154221,9547676.23073656,0.0,1.0
2024-06-04,80.34,80.78,79.95,80.29,1883982,33.0501762370357,33.2311829279033,32.8897384883123,33.0296072948917,4579676.45299236,0.0,1.0
2024-06-05,80.62,80.66,79.63,80.22,1933360,33.1653623130423,33.1818174667576,32.7580972585904,33.0008107758901,4699706.93305844,0.0,1.0
2024-06-06,80.25,80.65,79.64,80.31,1588387,33.0131521411765,33.1777036783288,32.7622110470193,33.0378348717493,3861129.53422016,0.0,1.0
2024-06-07,80.01,80.52,79.19,79.66,2935596,32.9144212188851,33.1242244287543,32.5770905677229,32.7704386238769,7135991.6796968,0.0,1.0
2024-06-10,79.88,80.0725,79.37,79.75,1689687,32.8609419693106,32.9401323965652,32.6511387594415,32.8074627197361,4107374.57514312,0.0,1.0
2024-06-11,79.66,80.11,79.33,79.93,1702723,32.7704386238769,32.9555591031732,32.6346836057262,32.8815109114547,4139063.12749723,0.0,1.0
2024-06-12,80.53,81.23,80.34,81.0,1906717,33.1283382171831,33.4163034071996,33.0501762370357,33.321686273337,4634941.81336139,0.0,1.0
2024-06-13,80.08,80.48,79.305,80.2,1478741,32.9432177378868,33.107769275039,32.6243991346542,32.9925831990325,3594596.62447643,0.0,1.0
2024-06-14,79.66,80.25,79.27,79.89,2006554,32.7704386238769,33.0131521411765,32.6100008751534,32.8650557577394,4877630.52165977,0.0,1.0
2024-06-17,80.42,80.47,79.38,79.5,1839628,33.0830865444662,33.1036554866102,32.6552525478703,32.704618009016,4471858.56014835,0.0,1.0
2024-06-18,80.72,80.74,79.9,80.5,1532094,33.2065001973304,33.214727774188,32.8691695461682,33.1159968518967,3724289.73077814,0.0,1.0
2024-06-20,79.87,80.95,79.84,80.43,1844851,32.8568281808818,33.301117331193,32.8444868155954,33.087200332895,4484554.88639456,0.0,1.0
2024-06-21,79.83,79.83,79.02,79.65,6891313,32.8403730271666,32.8403730271666,32.5071561644332,32.7663248354481,16751743.8469689,0.0,1.0
2024-06-24,81.08,82.3,80.0,80.11,2906056,33.3545965807675,33.8564787690819,32.9103074304563,32.9555591031732,7064184.38938224,0.0,1.0
2024-06-25,80.46,81.5,80.21,80.99,1842065,33.0995416981814,33.5273756947774,32.9966969874613,33.3175724849082,4477782.54005684,0.0,1.0
2024-06-26,80.03,80.18,79.15,80.0,1822246,32.9226487957427,32.9843556221748,32.5606354140077,32.9103074304563,4429605.53644329,0.0,1.0
2024-06-27,79.98,80.4,79.59,80.4,2420666,32.9020798535987,33.0748589676086,32.7416421048752,33.0748589676086,5884274.41491436,0.0,1.0
2024-06-28,80.49,80.64,80.02,80.11,3635560,33.1118830634679,33.1735898899,32.9185350073139,32.9555591031732,8837498.72633648,0.0,1.0
2024-07-01,79.27,80.83,78.915,80.47,1570245,32.6100008751534,33.2517518700473,32.4639613859307,33.1036554866102,3817029.06499583,0.0,1.0
2024-07-02,79.36,79.82,78.83,79.2,1760320,32.6470249710127,32.8362592387378,32.4289941842859,32.5812043561517,4279072.75851441,0.0,1.0
2024-07-03,79.19,79.68,78.99,79.48,846615,32.5770905677229,32.7786662007345,32.4948147991468,32.6963904321583,2057993.53722601,0.0,1.0
2024-07-05,78.99,79.08,78.35,78.92,1489722,32.4948147991468,32.5318388950061,32.2315323397031,32.4660182801451,3621289.78138043,0.0,1.0
2024-07-08,79.47,79.59,79.1,79.16,1500310,32.6922766437295,32.7416421048752,32.5400664718637,32.5647492024365,3647027.61448303,0.0,1.0
2024-07-09,78.53,79.39,78.46,79.39,1163037,32.3055805314217,32.6593663362991,32.27678401242,32.6593663362991,2827167.75577413,0.0,1.0
2024-07-10,79.57,79.6,78.3,78.89,2291816,32.7334145280176,32.745755893304,32.2109633975591,32.4536769148587,5571059.47391807,0.0,1.0
2024-07-11,80.71,80.95,79.89,79.98,2275092,33.2023864089016,33.301117331193,32.8650557577394,32.9020798535987,5530405.94909679,0.0,1.0
2024-07-12,80.88,81.52,80.41,80.96,1731222,33.2723208121913,33.535603271635,33.0789727560374,33.3052311196218,4208339.90362027,0.0,1.0
2024-07-15,80.2,81.06,80.09,81.01,1921845,32.9925831990325,33.3463690039099,32.9473315263156,33.3258000617658,4671715.70259221,0.0,1.0
2024-07-16,82.21,82.48,80.07,80.07,1955048,33.8194546732227,33.9305269608005,32.939103949458,32.939103949458,4752427.19413974,0.0,1.0
2024-07-17,81.93,82.57,81.65,82.17,2068065,33.7042685972161,33.9675510566597,33.5890825212095,33.8029995195074,5027154.49710115,0.0,1.0
2024-07-18,80.35,82.39,80.07,81.21,2055872,33.0542900254646,33.8935028649412,32.939103949458,33.408075830342,4997515.1507638,0.0,1.0
2024-07-19,79.64,80.74,79.3,80.74,1296875,32.7622110470193,33.214727774188,32.6223422404398,33.214727774188,3152507.77341527,0.0,1.0
2024-07-22,80.32,80.45,79.18,79.95,995026,33.0419486601781,33.0954279097526,32.5729767792941,32.8897384883123,2418758.32269903,0.0,1.0
2024-07-23,80.18,80.55,79.63,80.21,1293148,32.9843556221748,33.1365657940407,32.7580972585904,32.9966969874613,3143447.99782278,0.0,1.0
2024-07-24,79.59,80.72,79.45,80.0,1581315,32.7416421048752,33.2065001973304,32.6840490668719,32.9103074304563,3843938.56749354,0.0,1.0
2024-07-25,79.03,80.57,78.95,79.31,2282869,32.511269952862,33.1447933708983,32.4783596454316,32.6264560288686,5549310.66462748,0.0,1.0
2024-07-26,80.18,80.46,79.47,79.6,3004481,32.9843556221748,33.0995416981814,32.6922766437295,32.745755893304,7303440.73837379,0.0,1.0
2024-07-29,80.91,81.12,79.92,80.64,1561322,33.2846621774777,33.3710517344827,32.8773971230259,33.1735898899,3795338.59609006,0.0,1.0
2024-07-30,80.41,81.44,80.355,80.53,3250165,33.0789727560374,33.5026929642045,33.056346919679,33.1283382171831,7900661.53436704,0.0,1.0
2024-07-31,83.7,85.12,82.8,83.8,5502307,34.4324091491149,35.0165671060055,34.0621681905223,34.473547033403,13375279.4904808,0.0,1.0
2024-08-01,82.66,84.38,81.305,84.065,2950779,34.004575152519,34.7121467622738,33.4471568204156,34.5825624267664,7172899.26564283,0.0,1.0
2024-08-02,79.12,81.57,78.425,81.45,3219226,32.5482940487213,33.556172213779,32.2623857529192,33.5068067526333,7825453.48578742,0.0,1.0
2024-08-05,77.84,78.7199,76.64,77.76,3358658,32.021729129834,32.3837013736847,31.5280745183771,31.9888188224035,8164391.67479009,0.0,1.0
2024-08-06,78.05,79.39,77.93,78.17,2117577,32.1081186868389,32.6593663362991,32.0587532256933,32.1574841479846,5147510.71098248,0.0,1.0
2024-08-07,77.22,79.82,77.16,78.85,1784044,31.766674247248,32.8362592387378,31.7419915166751,32.4372217611435,4336742.22890785,0.0,1.0
2024-08-08,78.52,78.66,77.46,77.82,1760954,32.3014667429929,32.3590597809962,31.8654051695393,32.0135015529764,4280613.91701337,0.0,1.0
2024-08-09,78.53,78.72,77.695,78.25,983709,32.3055805314217,32.383742511569,31.9620791976163,32.1903944554151,2391248.40040757,0.0,1.0
2024-08-12,78.33,78.8499,78.02,78.635,1069605,32.2233047628455,32.4371806232592,32.0957773215525,32.3487753099242,2600048.63767429,0.0,1.0
2024-08-13,78.83,78.89,78.05,78.4,1136564,32.4289941842859,32.4536769148587,32.1081186868389,32.2521012818472,2762815.88046956,0.0,1.0
2024-08-14,78.75,79.15,78.34,78.97,1126782,32.3960838768554,32.5606354140077,32.2274185512743,32.4865872222892,2739037.31195714,0.0,1.0
2024-08-15,80.28,80.59,79.5474,79.67,1636525,33.0254935064629,33.1530209477559,32.7241173661685,32.7745524123057,3978145.7610706,0.0,1.0
2024-08-16,80.18,80.41,79.38,80.18,1278720,32.9843556221748,33.0789727560374,32.6552525478703,32.9843556221748,3108375.70314917,0.0,1.0
2024-08-19,80.14,80.5,79.85,80.26,1156494,32.9679004684596,33.1159968518967,32.8486006040242,33.0172659296053,2811262.70836289,0.0,1.0
2024-08-20,79.26,80.275,79.185,79.88,1901552,32.6058870867246,33.0234366122485,32.5750336735085,32.8609419693106,4622386.47637849,0.0,1.0
2024-08-21,80.31,80.51,79.55,79.64,1139461,33.0378348717493,33.1201106403255,32.72518695116,32.7622110470193,2769858.05108707,0.0,1.0
2024-08-22,80.29,80.48,79.74,80.32,1593165,33.0296072948917,33.107769275039,32.8033489313073,33.0419486601781,3872744.13249785,0.0,1.0
2024-08-23,81.1,81.46,80.25,80.65,1325008,33.3628241576251,33.5109205410621,33.0131521411765,33.1777036783288,3220894.85866982,0.0,1.0
2024-08-26,81.64,82.0999,81.15,81.56,1559422,33.5849687327807,33.7741618626215,33.3833930997691,33.5520584253502,3790719.98229189,0.0,1.0
2024-08-27,82.49,82.72,81.24,81.8,2170325,33.9346407492293,34.0292578830918,33.4204171956284,33.6507893476416,5275733.15341687,0.0,1.0
2024-08-28,82.53,82.765,81.9301,82.12,2151580,33.9510959029445,34.0477699310215,33.7043097351004,33.7824305773634,5230166.88202397,0.0,1.0
2024-08-29,83.42,83.92,82.36,82.89,1661896,34.3172230731083,34.5229124945487,33.8811614996548,34.0991922863815,4039818.84037224,0.0,1.0
2024-08-30,84.25,84.52,83.32,83.42,3555079,34.814991472994,34.9265647394356,34.4306835552505,34.4720069872659,8603058.42620511,0.38,1.0
2024-09-03,82.12,83.94,81.75,83.495,2627112,33.9348023710655,34.6868888337461,33.7819056726084,34.5029995612775,6357439.04092836,0.0,1.0
2024-09-04,81.7,82.86,81.65,82.3,1888828,33.7612439566007,34.2405957679796,33.740582240593,34.0091845486932,4570840.09695766,0.0,1.0
2024-09-05,81.38,81.95,80.97,81.92,1678397,33.6290089741513,33.8645525366392,33.4595829028881,33.8521555070346,4061610.85403936,0.0,1.0
2024-09-06,79.14,81.69,78.59,81.06,3029216,32.7033640970058,33.7571116133991,32.476085220921,33.496773991702,7330504.39486588,0.0,1.0
2024-09-09,79.56,80.79,79.46,79.6,2999673,32.8769225114706,33.3852007252603,32.8355990794552,32.8934518842768,7259012.26906912,0.0,1.0
2024-09-10,79.51,79.92,78.9201,79.4,2160266,32.8562607954629,33.0256868667261,32.6124938700039,32.8108050202459,5227702.2857001,0.0,1.0
2024-09-11,79.91,80.02,77.815,79.41,1602987,33.0215545235246,33.0670102987416,32.1558286228015,32.8149373634475,3879123.59119087,0.0,1.0
2024-09-12,80.41,80.84,79.43,79.9,1548965,33.2281716836017,33.405862441268,32.8232020498506,33.0174221803231,3748393.88805335,0.0,1.0
2024-09-13,81.42,81.905,80.87,80.87,1545042,33.6455383469575,33.8459569922323,33.4182594708727,33.4182594708727,3738900.48489522,0.0,1.0
2024-09-16,82.0,82.59,81.4,81.84,1453550,33.8852142526469,34.1290225015379,33.6372736605544,33.8190967614223,3517495.83494782,0.0,1.0
2024-09-17,82.86,83.21,82.31,82.44,1675416,34.2405957679796,34.3852277800336,34.0133168918948,34.0670373535148,4054397.02920775,0.0,1.0
2024-09-18,82.84,83.67,82.48,83.07,1753595,34.2323310815765,34.5753155673045,34.083566726321,34.327374975212,4243585.09076765,0.0,1.0
2024-09-19,83.18,84.19,83.0,84.0,1497874,34.3728307504289,34.7901974137847,34.2984485728012,34.7116828929554,3624757.01302097,0.0,1.0
2024-09-20,83.34,83.64,81.75,82.575,3557653,34.4389482416536,34.5629185376999,33.7819056726084,34.1228239867356,8609287.33768333,0.0,1.0
2024-09-23,84.11,84.2095,83.52,83.6,1398013,34.7571386681724,34.7982554830277,34.5133304192814,34.5463891648937,3383099.93099852,0.0,1.0
2024-09-24,87.11,87.275,84.6606,84.83,3279324,35.9968416286351,36.0650252914605,34.9846654848493,35.0546673786834,7935749.38010003,0.0,1.0
2024-09-25,85.94,87.27,85.51,87.11,1396780,35.5133574740546,36.0629591198597,35.3356667163883,35.9968416286351,3380116.15172399,0.0,1.0
2024-09-26,89.19,89.41,86.94,87.11,3000974,36.8563690145559,36.9472805649898,35.9265917942088,35.9968416286351,7262160.60389163,0.0,1.0
2024-09-27,89.54,90.06,88.9812,89.4,2581517,37.0010010266098,37.21588287309,36.7700856885077,36.9431482217882,6247102.12606859,0.0,1.0
2024-09-30,89.11,89.89,88.081,89.64,2202022,36.8233102689435,37.1456330386638,36.3980921535048,37.0423244586253,5328749.07190222,0.0,1.0
2024-10-01,87.92,89.56,87.54,89.2,2083764,36.33156142796,37.0092657130129,36.1745323863014,36.8605013577574,5042572.4543457,0.0,1.0
2024-10-02,88.05,88.62,87.27,87.76,1347615,36.38528188958,36.6208254520679,36.0629591198597,36.2654439367353,3261140.07059489,0.0,1.0
2024-10-03,87.14,87.6,86.615,87.54,1333469,36.0092386582397,36.1993264455106,35.7922906401587,36.1745323863014,3226907.67674454,0.0,1.0
2024-10-04,87.54,88.21,87.0,87.89,845503,36.1745323863014,36.4513993808047,35.9513858534181,36.3191643983554,2046061.90425915,0.0,1.0
2024-10-07,85.94,86.859,85.44,85.87,2715547,35.5133574740546,35.8931198142763,35.3067403139775,35.4844310716438,6571445.95101994,0.0,1.0
2024-10-08,84.48,85.68,84.25,85.68,2549599,34.9100353666294,35.4059165508145,34.814991472994,35.4059165508145,6169862.65576494,0.0,1.0
2024-10-09,85.64,86.21,84.57,84.75,1378559,35.3893871780083,35.6249307404962,34.9472264554433,35.0216086330711,3336022.52466708,0.0,1.0
2024-10-10,86.31,86.37,85.145,85.49,1052118,35.6662541725117,35.6910482317209,35.184836189532,35.3274020299852,2546056.67701395,0.0,1.0
2024-10-11,86.53,86.71,85.78,86.31,989757,35.7571657229456,35.8315479005734,35.4472399828299,35.6662541725117,2395147.13983726,0.0,1.0
2024-10-14,86.85,86.9,86.07,86.07,884443,35.889400705395,35.9100624214027,35.5670779356747,35.5670779356747,2140294.15482697,0.0,1.0
2024-10-15,84.71,87.17,84.395,86.93,2372632,35.0050792602649,36.0216356878443,34.8749104494163,35.9224594510073,5741614.10193245,0.0,1.0
2024-10-16,85.29,85.76,84.61,84.94,949922,35.2447551659544,35.4389752964268,34.9637558282495,35.1001231539004,2298749.04786577,0.0,1.0
2024-10-17,85.24,85.92,84.9102,85.92,1415970,35.2240934499466,35.5050927876515,35.0878087711598,35.5050927876515,3426554.69533973,0.0,1.0
2024-10-18,85.09,85.58,84.8007,85.45,1746147,35.1621083019235,35.3645931187991,35.0425596131029,35.310872657179,4225561.41839402,0.0,1.0
2024-10-21,84.87,85.46,84.39,85.04,1199372,35.0711967514896,35.3150050003806,34.8728442778156,35.1414465859158,2902401.71617972,0.0,1.0
2024-10-22,84.89,85.05,83.83,84.64,1230359,35.0794614378927,35.1455789291173,34.6414330585292,34.9761528578541,2977388.22743666,0.0,1.0
2024-10-23,84.39,85.11,83.76,84.45,856155,34.8728442778156,35.1703729883266,34.6125066561184,34.8976383370248,2071839.0468644,0.0,1.0
2024-10-24,84.23,84.79,83.545,84.755,1459432,34.8067267865909,35.0381380058772,34.5236612772852,35.0236748046718,3531729.88984869,0.0,1.0
2024-10-25,83.3,84.45,83.23,84.38,1329804,34.4224188688474,34.8976383370248,34.3934924664366,34.868711934614,3218038.61669495,0.0,1.0
2024-10-28,83.91,84.025,83.46,83.99,1247112,34.6744918041415,34.7220137509593,34.4885363600721,34.7075505497539,3017929.39060469,0.0,1.0
2024-10-29,83.44,83.83,83.06,83.22,1841808,34.480271673669,34.6414330585292,34.3232426320104,34.3893601232351,4457054.77539374,0.0,1.0
2024-10-30,83.27,84.37,83.13,83.4,1372718,34.4100218392428,34.8645795914125,34.3521690344212,34.4637423008629,3321887.6870819,0.0,1.0
2024-10-31,82.99,83.74,82.8301,83.01,1862659,34.2943162295996,34.6042419697153,34.228240061807,34.3025809160027,4507512.83026251,0.0,1.0
2024-11-01,82.5,83.43,82.3794,82.78,1690501,34.0918314127241,34.4761393304675,34.0419953537135,34.2075370223672,4090901.74158103,0.0,1.0
2024-11-04,81.85,83.25,81.35,82.69,2680890,33.8232291046238,34.4017571528397,33.6166119445467,34.1703459335534,6487578.28004076,0.0,1.0
2024-11-05,85.67,87.8,84.29,84.95,5225200,35.401784207613,36.2819733095415,34.8315208458001,35.1042554971019,12644641.9020806,0.0,1.0
2024-11-06,84.33,87.74,84.26,87.74,3653449,34.8480502186063,36.2571792503322,34.8191238161955,36.2571792503322,8841107.38584449,0.0,1.0
2024-11-07,86.59,86.73,84.69,85.22,2269585,35.7819597821549,35.8398125869764,34.9968145738618,35.2158287635436,5492247.1084999,0.0,1.0
2024-11-08,84.17,86.19,83.83,85.65,2567948,34.7819327273816,35.6166660540932,34.6414330585292,35.3935195212099,6214266.03444159,0.0,1.0
2024-11-11,83.63,84.47,83.34,84.43,1813108,34.5587861944983,34.9059030234279,34.4389482416536,34.8893736506217,4387602.65440513,0.0,1.0
2024-11-12,82.29,83.79,82.19,83.21,1809168,34.0050522054917,34.624903685723,33.9637287734762,34.3852277800336,4378068.11235999,0.0,1.0
2024-11-13,83.4,83.5,82.29,82.575,2264837,34.4637423008629,34.5050657328783,34.0050522054917,34.1228239867356,5480757.25935517,0.0,1.0
2024-11-14,83.08,83.91,82.81,83.47,1824687,34.3315073184135,34.6744918041415,34.2199340519719,34.4926687032737,4415623.07631896,0.0,1.0
2024-11-15,81.85,83.376,81.71,83.07,1809535,33.8232291046238,34.4538246771792,33.7653762998022,34.327374975212,4378956.22833222,0.0,1.0
2024-11-18,81.89,82.12,81.34,82.06,1396446,33.83975847743,33.9348023710655,33.6124796013452,33.9100083118562,3379307.89359123,0.0,1.0
2024-11-19,81.36,81.94,80.75,81.32,2119263,33.6207442877482,33.8604201934377,33.3686713524542,33.6042149149421,5128477.71019849,0.0,1.0
2024-11-20,81.85,81.97,81.1696,81.52,1462714,33.8232291046238,33.8728172230423,33.5420644731909,33.6868617789729,3539672.11497359,0.0,1.0
2024-11-21,82.75,83.09,81.77,81.87,2470136,34.1951399927626,34.3356396616151,33.7901703590115,33.8314937910269,5977567.39826952,0.0,1.0
2024-11-22,83.32,83.59,82.65,82.7,1942268,34.4306835552505,34.5422568216922,34.1538165607472,34.1744782767549,4700161.39819919,0.0,1.0
2024-11-25,84.43,84.565,83.82,83.98,2836275,34.8893736506217,34.9451602838425,34.6373007153276,34.7034182065523,6863599.80686363,0.0,1.0
2024-11-26,83.84,84.385,83.42,84.1,2347255,34.6455654017307,34.8707781062148,34.4720069872659,34.7530063249708,5680203.42338443,0.0,1.0
2024-11-27,83.9,84.74,83.61,83.8,1628448,34.67035946094,35.0174762898695,34.5505215080953,34.6290360289246,3940737.54423934,0.0,1.0
2024-11-29,83.59,84.03,83.11,83.21,1162709,34.6992858633508,34.8819355317307,34.5000316796636,34.5415429679318,2800946.55817261,0.38,1.0
2024-12-02,83.72,84.09,82.98,83.94,1625648,34.7532505380994,34.9068423046916,34.446067004915,34.8445753722893,3916158.87586678,0.0,1.0
2024-12-03,82.94,84.19,82.875,84.0,2250535,34.4294624896078,34.9483535929597,34.4024801522335,34.8694821452502,5421501.22025115,0.0,1.0
2024-12-04,82.52,82.79,81.66,82.79,2088751,34.2551150788815,34.3671955572055,33.8981179997754,34.3671955572055,5031766.26682137,0.0,1.0
2024-12-05,81.74,82.625,81.53,82.45,1741064,33.9313270303899,34.2987019315631,33.8441533250268,34.2260571770938,4194194.09186498,0.0,1.0
2024-12-06,82.82,82.9,81.64,81.9,2789850,34.379648943686,34.4128579743005,33.8898157421217,33.997745091619,6720702.04609912,0.0,1.0
2024-12-09,83.54,85.12,83.44,83.93,3144948,34.6785302192167,35.3344085738535,34.6370189309485,34.8404242434625,7576127.1962562,0.0,1.0
2024-12-10,82.08,83.54,81.7501,83.11,1713679,34.0724654105016,34.6785302192167,33.935519670505,34.5000316796636,4128224.08432608,0.0,1.0
2024-12-11,81.93,82.31,81.385,82.04,1638971,34.0101984780994,34.1679413735184,33.783961957038,34.0558608951944,3948253.76030867,0.0,1.0
2024-12-12,81.56,82.22,81.32,81.94,1128696,33.8566067115072,34.130581214077,33.7569796196637,34.0143496069262,2719009.80935316,0.0,1.0
2024-12-13,80.84,81.52,80.52,81.1,1364055,33.5577254359765,33.8400021962,33.4248893135184,33.6656547854737,3285985.7087269,0.0,1.0
2024-12-16,80.07,81.16,79.88,80.5,2307244,33.2380885163117,33.6905615584346,33.1592170686022,33.4165870558648,5558112.25393836,0.0,1.0
2024-12-17,80.13,80.77,79.68,79.934,1707800,33.2629952892726,33.5286675341888,33.0761944920659,33.181633164267,4114061.67153363,0.0,1.0
2024-12-18,77.62,80.61,77.51,80.31,2080169,32.2210619537419,33.4622494729598,32.1753995366469,33.3377156081553,5011092.37218201,0.0,1.0
2024-12-19,76.85,78.4,76.81,78.11,2333539,31.9014250340771,32.5448500022335,31.8848205187699,32.4244672662559,5621456.46968551,0.0,1.0
2024-12-20,77.28,77.91,76.47,76.47,4854483,32.0799235736302,32.3414446897196,31.7436821386581,31.7436821386581,11694368.453807,0.0,1.0
2024-12-23,76.88,77.25,76.38,76.98,2108092,31.9138784205576,32.0674701871497,31.7063219792168,31.9553897088257,5078358.41273373,0.0,1.0
2024-12-24,77.25,77.4424,76.5724,76.82,545511,32.0674701871497,32.1473379057777,31.7861896978447,31.8889716475967,1314126.886345,0.0,1.0
2024-12-26,77.24,77.5,76.7301,76.82,973570,32.0633190583229,32.1712484078201,31.8516529994436,31.8889716475967,2345313.86670277,0.0,1.0
2024-12-27,76.63,77.5679,76.16,76.75,1390162,31.8101001998872,32.1994345725542,31.6149971450269,31.859913745809,3348877.03561455,0.0,1.0
2024-12-30,75.95,76.3417,75.458,76.03,1479719,31.5278234396637,31.6904231558101,31.3235879013844,31.5610324702783,3564618.35258231,0.0,1.0
2024-12-31,76.25,76.64,75.79,76.19,1254748,31.6523573044682,31.814251328714,31.4614053784347,31.6274505315073,3022666.97167904,0.0,1.0
2025-01-02,75.43,76.88,75.39,76.65,2192222,31.3119647406693,31.9138784205576,31.2953602253621,31.8184024575408,5281026.17735847,0.0,1.0
2025-01-03,74.75,75.785,74.38,75.73,2511410,31.0296879804459,31.4593298140213,30.8760962138537,31.4364986054738,6049944.73738509,0.0,1.0
2025-01-06,75.26,76.16,74.76,75.28,2809041,31.2413955506135,31.6149971450269,31.0338391092727,31.2496978082671,6766932.8445172,0.0,1.0
2025-01-07,75.08,76.23,74.6,75.5,2585210,31.1666752317308,31.6440550468146,30.9674210480436,31.341022642457,6227727.70457046,0.0,1.0
2025-01-08,74.45,74.83,73.91,74.81,2298267,30.9051541156414,31.0628970110604,30.6809931589934,31.0545947534068,5536486.8108974,0.0,1.0
2025-01-10,72.7,73.85,72.43,73.64,2879160,30.1787065709487,30.6560863860325,30.0666260926247,30.5689126806693,6935848.34419297,0.0,1.0
2025-01-13,74.43,74.45,72.4,72.78,2302484,30.8968518579878,30.9051541156414,30.0541727061442,30.2119156015632,5546645.49345323,0.0,1.0
2025-01-14,75.28,75.74,74.25,74.795,2899807,31.2496978082671,31.4406497343006,30.8221315391051,31.0483680601665,6985586.62228885,0.0,1.0
2025-01-15,76.24,76.77,75.8,76.4,1981267,31.6482061756414,31.8682160034626,31.4655565072615,31.7146242368704,4772839.10632065,0.0,1.0
2025-01-16,76.66,76.69,75.08,76.5,2322694,31.8225535863676,31.8350069728481,31.1666752317308,31.7561355251386,5595331.04584912,0.0,1.0
2025-01-17,77.47,78.335,77.09,77.26,3241467,32.1587950213397,32.5178676648592,32.0010521259207,32.0716213159766,7808639.8549251,0.0,1.0
2025-01-21,78.46,78.72,77.95,78.04,1860206,32.5697567751944,32.6776861246916,32.3580492050268,32.3954093644682,4481205.17962108,0.0,1.0
2025-01-22,77.62,78.61,77.53,78.24,1599353,32.2210619537419,32.6320237075967,32.1837017943006,32.4784319410045,3852814.66011964,0.0,1.0
2025-01-23,78.21,78.22,77.4236,77.72,1559554,32.465978554524,32.4701296833508,32.1395337835833,32.2625732420101,3756939.53395419,0.0,1.0
2025-01-24,77.36,78.49,77.15,78.43,1581996,32.1131326042447,32.5822101616749,32.0259588988816,32.557303388714,3811001.93706495,0.0,1.0
2025-01-27,76.66,77.38,75.15,77.0,3105526,31.8225535863676,32.1214348618983,31.1957331335185,31.9636919664794,7481160.25679304,0.0,1.0
2025-01-28,76.33,76.8,76.0,76.57,1629439,31.6855663350827,31.880669389943,31.5485790837978,31.7851934269263,3925291.33153887,0.0,1.0
2025-01-29,76.48,77.01,75.8552,76.09,1650534,31.747833267485,31.9678430953062,31.4884707383855,31.5859392432391,3976108.834151,0.0,1.0
2025-01-30,76.66,76.84,75.96,76.54,2303922,31.8225535863676,31.8972739052503,31.5319745684905,31.7727400404458,5550109.61143173,0.0,1.0
2025-01-31,76.8,77.03,76.25,76.47,2729564,31.880669389943,31.9761453529598,31.6523573044682,31.7436821386581,6575474.07916502,0.0,1.0
2025-02-03,76.08,76.43,74.22,75.37,2454532,31.5817881144123,31.7270776233509,30.8096781526246,31.2870579677084,5912926.58552101,0.0,1.0
2025-02-04,77.0,77.17,76.28,76.94,2142617,31.9636919664794,32.0342611565352,31.6648106909486,31.9387851935185,5161528.56100032,0.0,1.0
2025-02-05,77.11,77.55,76.34,76.91,2676825,32.0093543835743,32.1920040519542,31.6897174639095,31.926331807038,6448426.70915974,0.0,1.0
2025-02-06,77.48,77.61,76.91,77.5,2321043,32.1629461501665,32.2169108249151,31.926331807038,32.1712484078201,5591353.81442875,0.0,1.0
2025-02-07,75.78,77.5,75.43,77.3,1839952,31.4572542496079,32.1712484078201,31.3119647406693,32.0882258312838,4432413.6319602,0.0,1.0
2025-02-10,76.26,76.32,75.12,76.205,2830573,31.656508433295,31.6814152062559,31.183279747038,31.6336772247475,6818803.07282934,0.0,1.0
2025-02-11,81.48,83.01,79.4,79.76,6366626,33.8233976808927,34.4585203913955,32.9599628849151,33.1094035226804,15337095.6807527,0.0,1.0
2025-02-12,81.76,82.26,79.91,80.49,2632037,33.9396292880435,34.1471857293843,33.1716704550827,33.412435927038,6340533.16533456,0.0,1.0
2025-02-13,84.05,84.34,82.0,83.0,3593161,34.8902377893843,35.0106205253619,34.0392563798871,34.4543692625687,8655864.82594533,0.0,1.0
2025-02-14,83.25,85.0,83.22,84.465,2916116,34.558147483239,35.2845950279318,34.5456940967586,35.0625096356971,7024874.7308502,0.0,1.0
2025-02-18,84.32,84.82,83.44,83.67,3070640,35.0023182677083,35.2098747090491,34.6370189309485,34.7324948939653,7397120.46555687,0.0,1.0
2025-02-19,82.42,83.19,82.19,82.93,3355588,34.2136037906134,34.5332407102782,34.1181278275966,34.425311360781,8083555.43755601,0.0,1.0
2025-02-20,82.85,82.94,81.98,82.4,1642551,34.3921023301664,34.4294624896078,34.0309541222335,34.2053015329597,3956877.92050546,0.0,1.0
2025-02-21,81.65,83.18,81.53,83.09,2763103,33.8939668709486,34.5290895814513,33.8441533250268,34.49172942201,6656268.96990254,0.0,1.0
2025-02-24,81.82,82.4,81.295,81.93,2192493,33.9645360610044,34.2053015329597,33.7466017975966,34.0101984780994,5281679.01183147,0.0,1.0
2025-02-25,81.88,82.75,81.36,82.39,2370734,33.9894428339653,34.3505910418983,33.7735841349709,34.2011504041329,5711058.60335028,0.0,1.0
2025-02-26,81.45,82.4599,81.38,81.95,1407415,33.8109442944123,34.2301667946324,33.7818863926245,34.018500735753,3390439.22440654,0.0,1.0
2025-02-27,80.92,82.45,80.85,81.43,1840234,33.590934466591,34.2260571770938,33.5618765648033,33.8026420367586,4433092.96524945,0.0,1.0
2025-02-28,81.77,81.82,80.52,81.44,4915462,33.9437804168703,33.9645360610044,33.4248893135184,33.8067931655854,11841265.8461647,0.0,1.0
2025-03-03,78.83,82.4,78.5,82.15,2513373,32.893544823686,34.3832055495589,32.755845092723,34.2788875715566,6023345.75528421,0.41,1.0
2025-03-04,77.69,79.075,77.265,78.83,2603874,32.4178548439955,32.9957764421283,32.2405142813916,32.893544823686,6240233.10714125,0.0,1.0
2025-03-05,79.48,79.81,78.1651,78.33,2163700,33.164771566492,33.302471297455,32.6161007293911,32.6849088676814,5185347.82171546,0.0,1.0
2025-03-06,78.76,79.57,78.38,79.19,1781665,32.8643357898454,33.2023260385728,32.7057724632819,33.0437627120093,4269793.74533284,0.0,1.0
2025-03-07,78.15,78.93,76.88,78.34,2160698,32.6097999235198,32.9352720148869,32.0798645952681,32.6890815868015,5178153.47214721,0.0,1.0
2025-03-10,76.83,78.78,76.42,77.57,2052429,32.0590009996676,32.8726812280856,31.8879195157438,32.3677822145544,4918684.77347859,0.0,1.0
2025-03-11,76.32,77.18,75.83,77.03,3897629,31.8461923245429,32.2050461688708,31.6417290876584,32.1424553820694,9340741.34353422,0.0,1.0
2025-03-12,75.5,77.09,75.45,77.055,1983591,31.5040293566954,32.16749169679,31.4831657610949,32.1528871798697,4753713.20932863,0.0,1.0
2025-03-13,74.91,76.25,74.05,75.16,2596299,31.2578389286099,31.8169832907023,30.898985084282,31.3621569066122,6222079.47690161,0.0,1.0
2025-03-14,77.09,77.365,75.5,76.04,3614521,32.16749169679,32.2822414725925,31.5040293566954,31.7293561891803,8662267.68678411,0.0,1.0
2025-03-17,77.7,78.1,77.04,77.1,2068513,32.4220275631156,32.5889363279193,32.1466281011895,32.1716644159101,4957230.38255771,0.0,1.0
2025-03-18,77.12,77.76,76.76,77.72,2411905,32.1800098541503,32.4470638778362,32.029791965827,32.4303730013558,5780175.78127033,0.0,1.0
2025-03-19,77.57,78.01,76.93,77.12,1734721,32.3677822145544,32.5513818558385,32.1007281908685,32.1800098541503,4157291.56474283,0.0,1.0
2025-03-20,76.93,77.56,76.65,76.97,2964342,32.1007281908685,32.3636094954343,31.9838920555059,32.1174190673489,7104101.46162576,0.0,1.0
2025-03-21,75.17,76.49,74.66,76.49,4412901,31.3663296257323,31.9171285495845,31.1535209506076,31.9171285495845,10575600.4010704,0.0,1.0
2025-03-24,77.07,77.54,76.025,76.025,2069716,32.1591462585498,32.3552640571941,31.7230971105002,31.7230971105002,4960113.39472645,0.0,1.0
2025-03-25,76.45,77.22,76.1,77.0,1896317,31.9004376731041,32.2217370453512,31.7543925039009,32.1299372247092,4544559.42377963,0.0,1.0
2025-03-26,76.49,77.48,76.3015,76.62,1195262,31.9171285495845,32.3302277424736,31.8384727941707,31.9713738981457,2864467.90593856,0.0,1.0
2025-03-27,75.96,76.36,75.5242,75.96,1633235,31.6959744362196,31.8628832010233,31.514127336966,31.6959744362196,3914078.45338977,0.0,1.0
2025-03-28,74.03,76.0,73.78,75.79,3562550,30.8906396460418,31.7126653127,30.7863216680395,31.625038211178,8537718.20596774,0.0,1.0
2025-03-31,74.68,75.19,72.88,73.53,2924768,31.1618663888478,31.3746750639725,30.4107769472312,30.6820036900372,7009261.62491245,0.0,1.0
2025-04-01,74.88,75.5294,73.77,74.57,2442850,31.2453207712496,31.5162971509084,30.7821489489194,31.1159664785268,5854336.05688294,0.0,1.0
2025-04-02,75.25,75.89,74.21,74.21,1864336,31.3997113786931,31.6667654023789,30.9657485902035,30.9657485902035,4467916.35464514,0.0,1.0
2025-04-03,67.78,72.5,67.21,72.5,4637179,28.2826901959843,30.2522136206677,28.044845206139,30.2522136206677,11113086.8542564,0.0,1.0
2025-04-04,59.14,61.38,56.18,59.91,11816840,24.6774608762247,25.6121499591253,23.4423360166774,24.9987602484718,28319279.730813,0.0,1.0
2025-04-07,57.78,60.35,54.32,56.83,7601913,24.1099710758922,25.1823598897558,22.6662102603403,23.7135627594834,18218127.7512688,0.0,1.0
2025-04-08,55.13,60.17,54.05,59.54,7150265,23.0042005090677,25.1072509455942,22.5535468440978,24.8443696410284,17135744.8086326,0.0,1.0
2025-04-09,61.95,62.545,53.77,54.28,6509194,25.8499949489706,26.098271736616,22.4367107087352,22.6495193838599,15599406.0771009,0.0,1.0
2025-04-10,57.66,59.5,55.82,58.6,5573325,24.059898446451,24.827678764548,23.2921181283541,24.4521340437397,13356578.3835385,0.0,1.0
2025-04-11,58.89,59.1,56.14,57.24,3790665,24.5731428982224,24.6607699997443,23.425645140197,23.8846442434072,9084400.10195637,0.0,1.0
2025-04-14,60.97,62.27,59.22,61.99,4801260,25.4410684752015,25.9835219608135,24.7108426291854,25.8666858254509,11506310.0626194,0.0,1.0
2025-04-15,60.46,61.01,60.08,60.36,2539815,25.2282598000768,25.4577593516819,25.0696964735133,25.1865326088759,6086714.50654446,0.0,1.0
2025-04-16,59.25,60.7991,58.72,60.33,4069665,24.7233607865457,25.3697567054392,24.5022066731808,25.1740144515156,9753028.85929732,0.0,1.0
2025-04-17,60.14,61.15,59.69,59.69,2750065,25.0947327882339,25.5161774193632,24.9069604278297,24.9069604278297,6590582.59339368,0.0,1.0
2025-04-21,60.11,60.355,58.5,59.48,3914784,25.0822146308736,25.1844462493159,24.4104068525388,24.8193333263078,9381853.62429474,0.0,1.0
2025-04-22,61.84,62.4,60.885,60.955,3500732,25.8040950386495,26.0377673093747,25.4056003626807,25.4348093965214,8389570.20409928,0.0,1.0
2025-04-23,63.06,65.88,63.0,63.67,4489216,26.3131667713008,27.4898735631667,26.2881304565802,26.5677026376264,10758490.7366133,0.0,1.0
2025-04-24,66.05,66.47,63.51,63.66,4092644,27.5608097882083,27.7360639912522,26.5009391317049,26.5635299185063,9808098.46580249,0.0,1.0
2025-04-25,65.69,66.25,64.91,65.3,2412601,27.410591899885,27.6442641706102,27.0851198085178,27.2478558542014,5781843.75838542,0.0,1.0
2025-04-28,65.67,66.62,64.88,65.64,2710345,27.4022464616448,27.7986547780536,27.0726016511575,27.3897283042845,6495392.86492923,0.0,1.0
2025-04-29,65.85,66.17,65.04,65.68,2191219,27.4773554058065,27.6108824176494,27.139365157079,27.4064191807649,5251297.62377017,0.0,1.0
2025-04-30,65.99,66.19,63.945,64.93,2934724,27.5357734734878,27.6192278558896,26.6824524134289,27.093465246758,7033121.36651849,0.0,1.0
2025-05-01,66.05,67.0,65.78,66.0,3948058,27.5608097882083,27.9572181046171,27.4481463719658,27.5399461926079,9461595.39229389,0.0,1.0
2025-05-02,67.25,68.37,65.78,65.78,4504564,28.0615360826194,28.5288806240697,27.4481463719658,27.4481463719658,10795272.5078236,0.0,1.0
2025-05-05,65.31,66.98,65.295,66.78,3361753,27.2520285733215,27.9488726663769,27.2457694946414,27.865418283975,8056504.41174627,0.0,1.0
2025-05-06,65.04,65.5824,64.61,64.65,2094653,27.139365157079,27.3656934421528,26.9599382349151,26.9766291113954,5019875.38512721,0.0,1.0
2025-05-07,64.56,65.12,64.09,65.08,1913164,26.9390746393146,27.1727469100398,26.7429568406703,27.1560560335594,4584933.57673634,0.0,1.0
2025-05-08,66.25,67.253,65.255,65.52,2605082,27.6442641706102,28.0627878983554,27.229078618161,27.3396556748434,6243128.1019042,0.0,1.0
2025-05-09,66.77,67.33,66.5,66.79,1745625,27.8612455648549,28.0949178355801,27.7485821486125,27.8695910030951,4183423.20621253,0.0,1.0
2025-05-12,71.27,72.61,70.52,70.76,5772133,29.7389691688964,30.2981135309887,29.4260152348895,29.5261604937717,13833025.5017802,0.0,1.0
2025-05-13,70.61,71.29,70.42,71.29,2470814,29.4635697069703,29.7473146071366,29.3842880436886,29.7473146071366,5921352.30982301,0.0,1.0
2025-05-14,68.23,70.47,68.14,70.0,4263090,28.4704625563884,29.405151639289,28.4329080843076,29.2090338406447,10216575.5166044,0.0,1.0
2025-05-15,68.18,68.2,67.17,67.71,2986962,28.4495989607879,28.4579443990281,28.0281543296586,28.2534811621436,7158310.71786609,0.0,1.0
2025-05-16,69.32,69.35,67.665,68.07,2957959,28.9252889404784,28.9378070978387,28.2347039261032,28.4036990504669,7088804.4818476,0.0,1.0
2025-05-19,68.92,69.0,67.92,68.61,1481907,28.7583801756748,28.7917619286355,28.3411082636655,28.6290258829519,3551418.04983818,0.0,1.0
2025-05-20,68.94,69.3,68.29,68.56,3648367,28.7667256139149,28.9169435022383,28.495498871109,28.6081622873514,8743380.26356176,0.0,1.0
2025-05-21,67.91,68.99,67.56,68.39,4683351,28.3369355445454,28.7875892095154,28.1908903753422,28.5372260623099,11223738.9222993,0.0,1.0
2025-05-22,68.01,68.33,67.28,67.56,1670763,28.3786627357464,28.5121897475893,28.0740542399796,28.1908903753422,4004015.01254923,0.0,1.0
2025-05-23,67.65,67.73,66.56,66.65,1748465,28.2284448474231,28.2618266003838,27.773618463333,27.8111729354138,4190229.3197281,0.0,1.0
2025-05-27,69.27,69.3,68.25,68.49,1919034,28.904425344878,28.9169435022383,28.4788079946286,28.5789532535108,4599001.14234778,0.0,1.0
2025-05-28,68.09,69.5,67.83,69.43,3459561,28.4120444887071,29.0003978846401,28.3035537915847,28.9711888507995,8290903.12679288,0.0,1.0
2025-05-29,68.98,69.1,67.99,68.6,3833345,28.7834164903953,28.8334891198364,28.3703172975062,28.6248531638318,9186683.52619764,0.0,1.0
2025-05-30,66.8,68.06,66.33,68.06,4733040,28.044845206139,28.5738348013446,27.8475236904671,28.5738348013446,11273625.1413073,0.41,1.0
2025-06-02,66.08,66.86,64.91,66.72,3538061,27.7425654374501,28.0700351868631,27.2513608133306,28.0112585651736,8427305.37689916,0.0,1.0
2025-06-03,67.44,67.6,65.31,66.02,3373618,28.3135383338625,28.3807116157934,27.4192940181578,27.717375456726,8035618.69368668,0.0,1.0
2025-06-04,67.95,68.12,67.52,67.57,2031414,28.5276531700171,28.5990247820687,28.3471249748279,28.3681166254313,4838623.78995395,0.0,1.0
2025-06-05,67.41,68.5,67.27,68.45,1887885,28.3009433435004,28.7585613266545,28.2421667218109,28.7375696760511,4496752.15081575,0.0,1.0
2025-06-06,68.13,68.74,67.63,68.03,2760683,28.6032231121894,28.8593212495508,28.3933066061554,28.5612398109826,6575669.18428317,0.0,1.0
2025-06-09,68.58,69.6899,68.51,68.9,3878224,28.79214796762,29.2581206277142,28.7627596567752,28.9264945314817,9237539.42287013,0.0,1.0
2025-06-10,70.15,70.305,68.76,68.87,2340329,29.4512857965666,29.5163599134372,28.8677179097922,28.9138995411197,5574428.24343986,0.0,1.0
2025-06-11,69.4,70.5,69.18,70.375,2252661,29.1364110375157,29.5982273507904,29.0440477748607,29.5457482242819,5365611.8867456,0.0,1.0
2025-06-12,68.44,69.07,68.24,68.86,1567030,28.7333713459304,28.9978661435332,28.6494047435168,28.909701210999,3732507.81848089,0.0,1.0
2025-06-13,66.87,68.195,66.62,67.26,1789715,28.0742335169838,28.6305122579738,27.9692752639668,28.2379683916903,4262921.0866113,0.0,1.0
2025-06-16,67.98,68.3,67.43,67.72,1605956,28.5402481603792,28.6745947242409,28.3093400037418,28.4310915772415,3825225.63456748,0.0,1.0
2025-06-17,67.14,68.07,66.9,67.55,2977346,28.1875884302421,28.5780331314653,28.0868285073458,28.35971996519,7091738.65422027,0.0,1.0
2025-06-18,66.86,67.58,66.77,67.17,1770443,28.0700351868631,28.372314955552,28.032250215777,28.2001834206041,4217017.12135361,0.0,1.0
2025-06-20,66.18,68.06,66.13,67.94,6309799,27.7845487386569,28.5738348013446,27.7635570880535,28.5234548398965,15029306.4590613,0.0,1.0
2025-06-23,67.0,67.05,65.6,66.05,1428239,28.1288118085526,28.149803459156,27.5410455916575,27.729970447088,3401921.61870501,0.0,1.0
2025-06-24,68.21,68.35,67.095,67.54,1972320,28.6368097531548,28.6955863748443,28.168695944699,28.3555216350693,4697867.82674628,0.0,1.0
2025-06-25,67.99,68.31,67.5211,67.76,1493893,28.5444464904999,28.6787930543616,28.3475867911412,28.4478848977242,3558302.84198379,0.0,1.0
2025-06-26,69.28,69.49,68.43,68.6,2206567,29.0860310760675,29.1741960086018,28.7291730158098,28.8005446278613,5255820.61575204,0.0,1.0
2025-06-27,68.88,69.81,68.34,69.31,2592039,28.9180978712403,29.3085425724635,28.6913880447236,29.0986260664296,6173976.14168675,0.0,1.0
2025-06-30,68.59,68.815,67.73,68.61,1606423,28.7963462977406,28.8908087254559,28.4352899073622,28.804742957982,3826337.9815878,0.0,1.0
2025-07-01,71.45,72.08,68.35,68.63,2970532,29.997068712255,30.2615635098578,28.6955863748443,28.8131396182233,7075508.39170127,0.0,1.0
2025-07-02,72.95,73.03,71.3,71.89,2693227,30.6268182303569,30.6604048713223,29.9340937604448,30.1817952375649,6414995.77828364,0.0,1.0
2025-07-03,73.72,74.37,73.165,74.09,2263916,30.9500896496492,31.2229811074934,30.7170823279515,31.1054278641144,5392420.16450481,0.0,1.0
2025-07-07,72.98,74.415,72.89,73.21,3683730,30.6394132207189,31.2418735930364,30.6016282496328,30.7359748134946,8774274.2807557,0.0,1.0
2025-07-08,74.47,75.495,73.44,73.44,3495109,31.2649644087002,31.6952932460698,30.8325364062702,30.8325364062702,8324998.03382379,0.0,1.0
2025-07-09,75.54,75.74,74.21,75.33,2508495,31.7141857316129,31.7981523340265,31.1558078255625,31.6260207990786,5974982.73812256,0.0,1.0
2025-07-10,76.13,76.78,75.01,75.55,2067811,31.961887208733,32.2347786665771,31.4916742352169,31.7183840617336,4925317.7824552,0.0,1.0
2025-07-11,75.49,75.9,74.48,75.41,1850935,31.6931940810095,31.8653256159573,31.2691627388209,31.659607440044,4408740.96794568,0.0,1.0
2025-07-14,74.86,75.3175,74.08,75.08,3136782,31.4286992834067,31.6207728864278,31.1012295339937,31.5210625460616,7471499.16713151,0.0,1.0
2025-07-15,74.08,75.9,74.03,75.8,2099959,31.1012295339937,31.8653256159573,31.0802378833903,31.8233423147505,5001891.08440125,0.0,1.0
2025-07-16,73.95,74.395,72.67,74.395,1824718,31.0466512424248,31.2334769327951,30.5092649869779,31.2334769327951,4346294.71134746,0.0,1.0
2025-07-17,74.45,74.87,73.74,73.97,1749980,31.2565677484588,31.4328976135274,30.9584863098906,31.0550479026662,4168276.31390923,0.0,1.0
2025-07-18,75.55,75.73,74.2,75.19,3449082,31.7183840617336,31.7939540039058,31.1516094954418,31.5672441773891,8215366.35009009,0.0,1.0
2025-07-21,75.95,76.99,75.7,76.24,2328201,31.8863172665607,32.3229435991114,31.7813590135437,32.0080688400604,5545540.56750351,0.0,1.0
2025-07-22,77.54,77.67,75.7,76.66,3062320,32.5538517557488,32.6084300473176,31.7813590135437,32.184398705129,7294138.17392799,0.0,1.0
2025-07-23,76.58,78.12,76.3,78.12,3143573,32.1508120641635,32.7973549027482,32.0332588207845,32.7973549027482,7487674.64596429,0.0,1.0
2025-07-24,74.8,75.865,74.37,75.75,3103805,31.4035093026826,31.850631460535,31.2229811074934,31.8023506641471,7392951.27058197,0.0,1.0
2025-07-25,75.77,75.85,74.34,74.87,2233161,31.8107473243885,31.8443339653539,31.2103861171313,31.4328976135274,5319164.84842447,0.0,1.0
2025-07-28,75.06,75.82,74.685,75.82,1623176,31.5126658858203,31.8317389749919,31.3552285062948,31.8317389749919,3866241.94225415,0.0,1.0
2025-07-29,74.3,75.405,74.2,75.36,1961672,31.1935927966486,31.6575082749837,31.1516094954418,31.6386157894406,4672505.36192354,0.0,1.0
2025-07-30,72.2,74.35,71.674,74.06,3361289,30.3119434713059,31.214584447252,30.0911113069582,31.0928328737523,8006252.25597073,0.0,1.0
2025-07-31,71.9,72.46,71.25,71.685,3307350,30.1859935676855,30.4211000544436,29.9131021098414,30.0957294700909,7877774.98417565,0.0,1.0
2025-08-01,69.94,70.75,68.98,70.49,4241848,29.3631208640324,29.7031856038074,28.9600811724471,29.5940290206697,10103655.21069,0.0,1.0
2025-08-04,70.91,70.93,69.945,70.46,4165094,29.7703588857383,29.7787555459796,29.3652200290927,29.5814340303077,9920834.90405915,0.0,1.0
2025-08-05,72.6,75.995,71.03,75.72,9502958,30.4798766761331,31.9052097521038,29.8207388471864,31.7897556737851,22635089.9687278,0.0,1.0
2025-08-06,70.8,73.84,70.47,73.385,4407563,29.7241772544108,31.0004696110974,29.5856323604284,30.8094455906064,10498371.6699406,0.0,1.0
2025-08-07,70.88,72.3,70.08,71.93,3200199,29.7577638953762,30.3539267725127,29.4218974857219,30.1985885580476,7622552.08145008,0.0,1.0
2025-08-08,70.47,71.12,69.85,71.09,3004995,29.5856323604284,29.8585238182725,29.3253358929462,29.8459288279105,7157595.79076084,0.0,1.0
2025-08-11,69.9,70.96,69.52,70.68,3754313,29.3463275435496,29.7913505363417,29.1867909989638,29.6737972929626,8942395.88618243,0.0,1.0
2025-08-12,71.93,72.22,69.895,70.435,3126616,30.1985885580476,30.3203401315473,29.3442283784893,29.570938205006,7447284.7778201,0.0,1.0
2025-08-13,73.99,74.07,72.06,72.51,2587766,31.0634445629076,31.097031203873,30.2531668496164,30.442091705047,6163798.2855459,0.0,1.0
2025-08-14,73.62,73.75,72.43,73.115,1723166,30.9081063484424,30.9626846400112,30.4085050640816,30.6960906773481,4104408.06336856,0.0,1.0
2025-08-15,73.08,74.355,72.98,74.03,2299764,30.6813965219257,31.2166836123124,30.6394132207189,31.0802378833903,5477806.49423488,0.0,1.0
2025-08-18,73.19,73.75,72.8,73.13,2102719,30.7275781532532,30.9626846400112,30.5638432785467,30.7023881725291,5008465.12674825,0.0,1.0
2025-08-19,73.78,74.32,73.275,73.52,1798445,30.9752796303733,31.20198945689,30.763263959279,30.8661230472356,4283715.06838277,0.0,1.0
2025-08-20,74.48,75.21,73.56,73.67,2870243,31.2691627388209,31.5756408376305,30.8829163677183,30.9290979990458,6836630.08266594,0.0,1.0
2025-08-21,74.55,74.62,73.67,73.91,2220959,31.2985510496656,31.3279393605104,30.9290979990458,31.0298579219421,5290100.91193244,0.0,1.0
2025-08-22,77.32,77.52,74.955,75.04,2188337,32.4614884930938,32.5454550955074,31.4685834195531,31.5042692255789,5212398.58967027,0.0,1.0
2025-08-25,76.96,77.49,76.72,77.0,2327628,32.3103486087494,32.5328601051454,32.2095886858531,32.3271419292321,5544175.73914668,0.0,1.0
2025-08-26,77.3,77.455,76.615,76.83,1895367,32.4530918328525,32.518165949723,32.1655062195859,32.2557703171805,4514573.52213464,0.0,1.0
2025-08-27,77.83,78.04,76.9716,77.09,1607024,32.6756033292485,32.7637682617828,32.3152186716894,32.3649269003182,3827769.50312784,0.0,1.0
2025-08-28,77.63,78.35,76.92,78.13,3076881,32.5916367268349,32.8939164955238,32.2935552882666,32.8015532328689,7328821.01110718,0.0,1.0
2025-08-29,76.92,78.02,76.91,77.36,2676333,32.4656868232145,32.9299647159022,32.4614661150992,32.6513979802896,6340957.31536466,0.41,1.0
2025-09-02,75.79,76.0,74.87,75.805,2591897,31.9887468061808,32.077381676603,31.6004416595693,31.9950778683538,6140905.57595849,0.0,1.0
2025-09-03,75.57,76.1,75.19,75.45,2064175,31.8958912276433,32.1195887577564,31.7355043192602,31.8452427302592,4890589.31248198,0.0,1.0
2025-09-04,77.15,77.25,74.88,75.4,3378900,32.5627631098674,32.6049701910208,31.6046623676846,31.8241391896824,8005528.71144422,0.0,1.0
2025-09-05,77.82,78.53,76.94,77.25,3374871,32.8455505535953,33.1452208297846,32.4741282394452,32.6049701910208,7995982.91986164,0.0,1.0
2025-09-08,77.74,77.825,76.22,77.56,2919068,32.8117848886726,32.847660907653,32.1702372551405,32.7358121425964,6916062.23464975,0.0,1.0
2025-09-09,76.75,77.63,76.48,77.59,1922907,32.3939347852537,32.7653570994038,32.2799756661394,32.7484742669425,4555887.18160853,0.0,1.0
2025-09-10,76.1,77.14,75.875,76.39,1871557,32.1195887577564,32.558542401752,32.0246228251612,32.2419892931013,4434225.13202652,0.0,1.0
2025-09-11,77.99,78.075,75.99,76.32,2585058,32.9173025915561,32.9531786105366,32.0731609684876,32.2124443362939,6124702.13375613,0.0,1.0
2025-09-12,77.29,78.84,77.02,77.57,1717181,32.6218530234822,33.2760627813603,32.5078939043679,32.7400328507118,4068466.60103776,0.0,1.0
2025-09-15,77.11,78.21,76.94,77.81,3133569,32.545880277406,33.0101581700937,32.4741282394452,32.84132984548,7424273.16546555,0.0,1.0
2025-09-16,77.17,77.69,76.7026,77.31,2369686,32.5712045260981,32.7906813480959,32.373928628787,32.6302944397129,5614427.56817526,0.0,1.0
2025-09-17,76.78,78.88,76.51,77.31,3779769,32.4065969095997,33.2929456138216,32.2926377904855,32.6302944397129,8955295.88094552,0.0,1.0
2025-09-18,78.1,78.42,76.17,76.94,3407960,32.9637303808249,33.0987930405159,32.1491337145638,32.4741282394452,8074379.71749784,0.0,1.0
2025-09-19,78.1,78.4,77.06,78.23,6643598,32.9637303808249,33.0903516242852,32.5247767368293,33.0185995863244,15740481.9723263,0.0,1.0
2025-09-22,78.26,79.42,77.24,77.92,4732419,33.0312617106704,33.5208638520501,32.6007494829055,32.8877576347488,11212381.5972903,0.0,1.0
2025-09-23,77.47,79.2,77.44,78.58,4703880,32.6978257695583,33.4280082735126,32.6851636452123,33.1663243703614,11144764.9812626,0.0,1.0
2025-09-24,75.81,78.135,75.19,77.52,3453755,31.9971882224115,32.9785028592286,31.7355043192602,32.718929310135,8182880.46843471,0.0,1.0
2025-09-25,74.55,75.89,74.26,75.65,2392252,31.4653789998783,32.0309538873342,31.3429784645334,31.929656892566,5667892.53041223,0.0,1.0
2025-09-26,76.18,76.51,74.9735,75.16,2716879,32.1533544226792,32.2926377904855,31.6441259885631,31.7228421949142,6437021.76448543,0.0,1.0
2025-09-29,77.04,77.455,76.025,76.94,3018790,32.5163353205986,32.6914947073853,32.0879334468913,32.4741282394452,7152330.64571923,0.0,1.0
2025-09-30,77.9,77.93,76.63,76.8,3579547,32.8793162185181,32.8919783428641,32.3432862878696,32.4150383258304,8480915.76621504,0.0,1.0
2025-10-01,78.22,78.73,77.455,77.47,2792237,33.014378878209,33.2296349920915,32.6914947073853,32.6978257695583,6615565.26462958,0.0,1.0
2025-10-02,80.99,81.05,78.25,78.3,4218612,34.1835150261589,34.208839274851,33.0270410025551,33.0481445431318,9995033.73537042,0.0,1.0
2025-10-03,79.72,81.79,79.665,81.175,3972239,33.6474850955104,34.5211716753863,33.624271200876,34.2615981262927,9411309.40933987,0.0,1.0
2025-10-06,80.82,81.97,79.95,80.08,3182234,34.1117629881981,34.5971444214625,33.7445613821633,33.7994305876627,7539573.72326318,0.0,1.0
2025-10-07,78.88,81.25,78.488387,80.95,2603505,33.2929456138216,34.2932534371578,33.1276571971043,34.1666321936975,6168408.07004901,0.0,1.0
2025-10-08,78.37,79.52,78.26,79.08,1912042,33.0776894999392,33.5630709332035,33.0312617106704,33.3773597761285,4530145.05563563,0.0,1.0
2025-10-09,77.84,79.3,77.51,78.73,2416442,32.853991969826,33.470215354666,32.7147086020197,33.2296349920915,5725205.18823869,0.0,1.0
2025-10-10,73.7,78.87,73.68,78.12,4294709,31.1066188100742,33.2887249057063,31.0981773938435,32.9721717970556,10175328.1265494,0.0,1.0
2025-10-13,75.95,76.8799,74.74,74.74,2795854,32.0562781360263,32.448761783672,31.5455724540698,31.5455724540698,6624134.91669068,0.0,1.0
2025-10-14,77.58,77.84,74.65,74.73,2743682,32.7442535588271,32.853991969826,31.5075860810318,31.5413517459545,6500525.32660709,0.0,1.0
2025-10-15,78.53,79.65,77.86,78.27,3184147,33.1452208297846,33.617940138703,32.8624333860567,33.0354824187857,7544106.13808015,0.0,1.0
2025-10-16,78.13,79.075,77.55,79.0,3280236,32.9763925051709,33.3752494220708,32.7315914344811,33.3435941112057,7771766.98875758,0.0,1.0
2025-10-17,79.57,80.12,78.28,78.4,3728741,33.5841744737803,33.8163134201241,33.0397031269011,33.0903516242852,8834396.73652348,0.0,1.0
2025-10-20,80.95,81.04,80.0,80.12,3045377,34.1666321936975,34.2046185667356,33.76566492274,33.8163134201241,7215322.44537331,0.0,1.0
2025-10-21,81.13,81.82,80.85,81.0,2242054,34.2426049397737,34.5338337997323,34.1244251125441,34.1877357342742,5312032.81233785,0.0,1.0
2025-10-22,79.71,81.0675,79.03,80.71,1994245,33.6432643873951,34.2162255140528,33.3562562355518,34.0653351989293,4724906.21360622,0.0,1.0
2025-10-23,81.29,81.73,80.21,80.445,1908966,34.3101362696192,34.4958474266942,33.8542997931622,33.9534864338727,4522857.17901412,0.0,1.0
2025-10-24,81.01,82.1,80.83,81.9,1752340,34.1919564423896,34.6520136269619,34.1159836963134,34.5675994646551,4151767.78898818,0.0,1.0
2025-10-27,81.38,82.43,80.8201,81.15,3083724,34.3481226426573,34.7912969947682,34.1118051952792,34.2510463560044,7306176.86826174,0.0,1.0
2025-10-28,81.9,83.17,81.18,81.45,3780815,34.5675994646551,35.1036293953036,34.2637084803504,34.3776675994647,8957774.13808013,0.0,1.0
2025-10-29,82.16,83.4,81.53,81.53,3424160,34.677337875654,35.2007056819564,34.4114332643874,34.4114332643874,8112761.90256558,0.0,1.0
2025-10-30,81.47,82.37,80.57,81.265,3467909,34.3861090156953,34.7659727460762,34.0062452853145,34.2995844993308,8216415.12568465,0.0,1.0
2025-10-31,81.65,83.13,81.07,81.375,4005314,34.4620817617715,35.0867465628422,34.2172806910816,34.3460122885996,9489673.03718651,0.0,1.0
2025-11-03,34.69,34.895,33.335,33.69,20468293,34.69,34.895,33.335,33.69,20468293,47.5,1.0
2025-11-04,37.76,37.96,34.08,34.24,21785539,37.76,37.96,34.08,34.24,21785539,0.0,1.0
2025-11-05,39.63,39.86,37.95,38.075,15435251,39.63,39.86,37.95,38.075,15435251,0.0,1.0
2025-11-06,39.15,40.11,38.88,39.25,11076507,39.15,40.11,38.88,39.25,11076507,0.0,1.0
2025-11-07,39.8,39.95,38.51,38.99,7328758,39.8,39.95,38.51,38.99,7328758,0.0,1.0
2025-11-10,40.24,40.4,39.38,40.0,6702596,40.24,40.4,39.38,40.0,6702596,0.0,1.0
2025-11-11,40.4,40.795,40.17,40.32,7029139,40.4,40.795,40.17,40.32,7029139,0.0,1.0
2025-11-12,40.79,41.23,40.54,40.54,5748292,40.79,41.23,40.54,40.54,5748292,0.0,1.0
2025-11-13,40.6,41.18,40.37,40.79,5385350,40.6,41.18,40.37,40.79,5385350,0.0,1.0
2025-11-14,39.71,40.53,39.63,40.02,6756281,39.71,40.53,39.63,40.02,6756281,0.0,1.0
2025-11-17,38.65,39.87,38.45,39.66,4444392,38.65,39.87,38.45,39.66,4444392,0.0,1.0
2025-11-18,38.7,39.165,38.14,38.435,5953543,38.7,39.165,38.14,38.435,5953543,0.0,1.0
2025-11-19,37.88,38.9,37.48,38.81,6045804,37.88,38.9,37.48,38.81,6045804,0.0,1.0
2025-11-20,37.12,38.46,37.05,38.41,7007172,37.12,38.46,37.05,38.41,7007172,0.0,1.0
2025-11-21,38.54,38.85,37.25,37.29,4790725,38.54,38.85,37.25,37.29,4790725,0.0,1.0
2025-11-24,38.47,38.89,38.22,38.61,7982846,38.47,38.89,38.22,38.61,7982846,0.0,1.0
2025-11-25,38.78,39.07,38.23,38.59,6434190,38.78,39.07,38.23,38.59,6434190,0.0,1.0
2025-11-26,39.44,39.56,38.78,38.82,4048519,39.44,39.56,38.78,38.82,4048519,0.0,1.0