date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1962-01-05,37.88,38.0,37.63,37.75,2397,0.137733994449637,0.138170321781579,0.136824979174758,0.1372613065067,659229.846363025,0.0,1.0
1962-01-08,37.75,38.38,37.0,37.88,3197,0.1372613065067,0.139552024999395,0.134534260682064,0.137733994449637,879248.151365287,0.0,1.0
1962-01-09,38.5,38.5,37.5,37.75,1598,0.139988352331336,0.139988352331336,0.136352291231821,0.1372613065067,439486.564242018,0.0,1.0
1962-01-10,38.87,39.13,38.5,38.5,1698,0.141333694938157,0.142279070824031,0.139988352331336,0.139988352331336,466988.8523673,0.0,1.0
1962-01-11,40.0,40.25,38.75,38.87,5095,0.145442443980609,0.146351459255488,0.140897367606215,0.141333694938157,1401241.57998315,0.0,1.0
1962-01-12,38.75,40.13,38.25,40.0,5095,0.140897367606215,0.145915131923546,0.139079337056458,0.145442443980609,1401241.57998315,0.0,1.0
1962-01-15,38.75,39.0,38.5,38.75,1598,0.140897367606215,0.141806382881094,0.139988352331336,0.140897367606215,439486.564242018,0.0,1.0
1962-01-16,37.75,38.5,37.5,38.5,899,0.1372613065067,0.139988352331336,0.136352291231821,0.139988352331336,247245.570246291,0.0,1.0
1962-01-17,36.5,37.75,36.5,37.75,999,0.132716230132306,0.1372613065067,0.132716230132306,0.1372613065067,274747.858371574,0.0,1.0
1962-01-18,37.25,37.5,36.75,36.75,799,0.135443275956942,0.136352291231821,0.133625245407185,0.133625245407185,219743.282121009,0.0,1.0
1962-01-19,38.0,38.0,37.5,37.5,1099,0.138170321781579,0.138170321781579,0.136352291231821,0.136352291231821,302250.146496856,0.0,1.0
1962-01-22,38.63,38.63,38.25,38.25,899,0.140461040274273,0.140461040274273,0.139079337056458,0.139079337056458,247245.570246292,0.0,1.0
1962-01-23,38.5,39.5,38.25,38.63,2997,0.139988352331336,0.143624413430852,0.139079337056458,0.140461040274273,824243.575114724,0.0,1.0
1962-01-24,38.0,38.5,37.5,38.5,899,0.138170321781579,0.139988352331336,0.136352291231821,0.139988352331336,247245.570246291,0.0,1.0
1962-01-25,37.5,38.12,37.5,38.0,399,0.136352291231821,0.138606649113521,0.136352291231821,0.138170321781579,109734.129619878,0.0,1.0
1962-01-26,37.25,38.0,37.25,37.5,899,0.135443275956942,0.138170321781579,0.135443275956942,0.136352291231821,247245.570246292,0.0,1.0
1962-01-29,37.25,37.75,37.25,37.25,599,0.135443275956942,0.1372613065067,0.135443275956942,0.135443275956942,164738.705870444,0.0,1.0
1962-01-30,37.5,37.63,37.0,37.25,1698,0.136352291231821,0.136824979174758,0.134534260682064,0.135443275956942,466988.8523673,0.0,1.0
1962-01-31,37.5,37.63,37.25,37.5,799,0.136352291231821,0.136824979174758,0.135443275956942,0.136352291231821,219743.282121009,0.0,1.0
1962-02-01,38.0,38.63,37.5,37.5,3197,0.138170321781579,0.140461040274273,0.136352291231821,0.136352291231821,879248.151365286,0.0,1.0
1962-02-02,38.0,38.5,38.0,38.0,1598,0.138170321781579,0.139988352331336,0.138170321781579,0.138170321781579,439486.564242016,0.0,1.0
1962-02-05,38.0,38.38,38.0,38.0,999,0.138170321781579,0.139552024999395,0.138170321781579,0.138170321781579,274747.858371573,0.0,1.0
1962-02-06,37.75,38.25,37.75,38.0,599,0.1372613065067,0.139079337056458,0.1372613065067,0.138170321781579,164738.705870443,0.0,1.0
1962-02-07,38.25,38.5,38.0,38.0,3596,0.139079337056458,0.139988352331336,0.138170321781579,0.138170321781579,988982.280985162,0.0,1.0
1962-02-08,39.25,39.62,38.75,38.75,5295,0.142715398155973,0.144060740762794,0.140897367606215,0.140897367606215,1456246.15623372,0.0,1.0
1962-02-09,39.5,39.75,39.38,39.38,2597,0.143624413430852,0.144533428705731,0.14318808609891,0.14318808609891,714234.422613589,0.0,1.0
1962-02-12,39.5,39.62,39.25,39.5,1598,0.143624413430852,0.144060740762794,0.142715398155973,0.143624413430852,439486.564242016,0.0,1.0
1962-02-13,39.5,39.5,39.0,39.5,1598,0.143624413430852,0.143624413430852,0.141806382881094,0.143624413430852,439486.564242016,0.0,1.0
1962-02-14,39.0,39.38,39.0,39.38,499,0.141806382881094,0.14318808609891,0.141806382881094,0.14318808609891,137236.417745161,0.0,1.0
1962-02-15,39.25,39.38,39.13,39.13,1199,0.142715398155973,0.14318808609891,0.142279070824031,0.142279070824031,329752.434622139,0.0,1.0
1962-02-16,40.0,40.63,39.5,39.5,9490,0.145442443980609,0.147733162473304,0.143624413430852,0.143624413430852,2609967.14308933,0.0,1.0
1962-02-19,39.38,40.0,39.38,40.0,2098,0.14318808609891,0.145442443980609,0.14318808609891,0.145442443980609,576998.00486843,0.0,1.0
1962-02-20,39.75,39.75,39.62,39.62,599,0.144533428705731,0.144533428705731,0.144060740762794,0.144060740762794,164738.705870443,0.0,1.0
1962-02-21,39.25,39.5,39.25,39.5,300,0.142715398155973,0.143624413430852,0.142715398155973,0.143624413430852,82506.8643758479,0.0,1.0
1962-02-23,39.0,39.38,39.0,39.25,1099,0.141806382881094,0.14318808609891,0.141806382881094,0.142715398155973,302250.146496857,0.0,1.0
1962-02-26,38.0,38.5,37.5,38.5,1898,0.138170321781579,0.139988352331336,0.136352291231821,0.139988352331336,521993.428617864,0.0,1.0
1962-02-27,37.75,38.5,37.75,38.0,1199,0.1372613065067,0.139988352331336,0.1372613065067,0.138170321781579,329752.434622139,0.0,1.0
1962-02-28,37.37,38.0,37.37,37.75,699,0.135879603288884,0.138170321781579,0.135879603288884,0.1372613065067,192240.993995726,0.0,1.0
1962-03-01,38.38,38.38,37.5,37.5,1099,0.139552024999395,0.139552024999395,0.136352291231821,0.136352291231821,302250.146496856,0.0,1.0
1962-03-02,38.12,38.63,38.12,38.38,699,0.138606649113521,0.140461040274273,0.138606649113521,0.139552024999395,192240.993995725,0.0,1.0
1962-03-05,38.25,38.87,38.25,38.25,1099,0.139079337056458,0.141333694938157,0.139079337056458,0.139079337056458,302250.146496856,0.0,1.0
1962-03-06,37.75,38.25,37.75,38.25,399,0.1372613065067,0.139079337056458,0.1372613065067,0.139079337056458,109734.129619878,0.0,1.0
1962-03-07,37.5,37.5,37.5,37.5,300,0.136352291231821,0.136352291231821,0.136352291231821,0.136352291231821,82506.8643758481,0.0,1.0
1962-03-08,38.12,38.12,37.37,37.5,899,0.138606649113521,0.138606649113521,0.135879603288884,0.136352291231821,247245.570246291,0.0,1.0
1962-03-09,38.0,38.5,38.0,38.12,1298,0.138170321781579,0.139988352331336,0.138170321781579,0.138606649113521,356979.699866168,0.0,1.0
1962-03-12,38.75,38.75,38.12,38.12,999,0.140897367606215,0.140897367606215,0.138606649113521,0.138606649113521,274747.858371574,0.0,1.0
1962-03-13,39.38,39.38,38.75,38.75,899,0.14318808609891,0.14318808609891,0.140897367606215,0.140897367606215,247245.570246291,0.0,1.0
1962-03-14,39.0,39.75,39.0,39.38,1498,0.141806382881094,0.144533428705731,0.141806382881094,0.14318808609891,411984.276116734,0.0,1.0
1962-03-15,39.25,39.5,39.0,39.0,699,0.142715398155973,0.143624413430852,0.141806382881094,0.141806382881094,192240.993995726,0.0,1.0
1962-03-16,39.25,39.38,39.13,39.25,300,0.142715398155973,0.14318808609891,0.142279070824031,0.142715398155973,82506.8643758479,0.0,1.0
1962-03-19,39.25,39.62,39.25,39.25,1398,0.142715398155973,0.144060740762794,0.142715398155973,0.142715398155973,384481.987991451,0.0,1.0
1962-03-20,38.75,39.0,38.75,39.0,599,0.140897367606215,0.141806382881094,0.140897367606215,0.141806382881094,164738.705870443,0.0,1.0
1962-03-21,38.12,38.63,38.12,38.63,799,0.138606649113521,0.140461040274273,0.138606649113521,0.140461040274273,219743.282121008,0.0,1.0
1962-03-22,37.75,38.0,37.75,38.0,300,0.1372613065067,0.138170321781579,0.1372613065067,0.138170321781579,82506.864375848,0.0,1.0
1962-03-23,37.75,38.25,37.75,37.75,1099,0.1372613065067,0.139079337056458,0.1372613065067,0.1372613065067,302250.146496857,0.0,1.0
1962-03-26,37.5,38.0,37.5,37.75,499,0.136352291231821,0.138170321781579,0.136352291231821,0.1372613065067,137236.417745161,0.0,1.0
1962-03-27,37.0,37.25,37.0,37.25,599,0.134534260682064,0.135443275956942,0.134534260682064,0.135443275956942,164738.705870443,0.0,1.0
1962-03-28,36.75,36.88,36.62,36.88,599,0.133625245407185,0.134097933350122,0.133152557464248,0.134097933350122,164738.705870443,0.0,1.0
1962-03-29,37.37,37.37,37.0,37.0,799,0.135879603288884,0.135879603288884,0.134534260682064,0.134534260682064,219743.282121009,0.0,1.0
1962-03-30,37.37,37.5,37.13,37.37,1099,0.135879603288884,0.136352291231821,0.135006948625001,0.135879603288884,302250.146496857,0.0,1.0
1962-04-02,37.0,37.75,37.0,37.37,699,0.134534260682064,0.1372613065067,0.134534260682064,0.135879603288884,192240.993995725,0.0,1.0
1962-04-03,36.75,37.37,36.75,37.0,799,0.133625245407185,0.135879603288884,0.133625245407185,0.134534260682064,219743.282121008,0.0,1.0
1962-04-04,37.0,37.0,37.0,37.0,399,0.134534260682064,0.134534260682064,0.134534260682064,0.134534260682064,109734.129619877,0.0,1.0
1962-04-05,36.75,37.13,36.75,37.0,799,0.133625245407185,0.135006948625001,0.133625245407185,0.134534260682064,219743.282121008,0.0,1.0
1962-04-06,37.13,37.75,37.13,37.13,999,0.135006948625001,0.1372613065067,0.135006948625001,0.135006948625001,274747.858371573,0.0,1.0
1962-04-09,37.25,37.37,37.13,37.13,999,0.135443275956942,0.135879603288884,0.135006948625001,0.135006948625001,274747.858371575,0.0,1.0
1962-04-10,37.13,37.37,37.13,37.25,300,0.135006948625001,0.135879603288884,0.135006948625001,0.135443275956942,82506.8643758477,0.0,1.0
1962-04-11,36.75,37.5,36.75,37.13,799,0.133625245407185,0.136352291231821,0.133625245407185,0.135006948625001,219743.282121008,0.0,1.0
1962-04-12,35.0,36.13,35.0,36.13,2397,0.127262138483033,0.131370887525485,0.127262138483033,0.131370887525485,659229.846363026,0.0,1.0
1962-04-13,34.75,35.0,34.0,35.0,2997,0.126353123208154,0.127262138483033,0.123626077383518,0.127262138483033,824243.575114724,0.0,1.0
1962-04-16,35.25,35.25,34.88,34.88,1498,0.128171153757912,0.128171153757912,0.126825811151091,0.126825811151091,411984.276116734,0.0,1.0
1962-04-17,36.0,36.13,35.63,35.63,1598,0.130898199582548,0.131370887525485,0.129552856975728,0.129552856975728,439486.564242018,0.0,1.0
1962-04-18,36.5,36.75,36.25,36.25,1598,0.132716230132306,0.133625245407185,0.131807214857427,0.131807214857427,439486.564242017,0.0,1.0
1962-04-19,36.5,37.13,36.5,36.5,1099,0.132716230132306,0.135006948625001,0.132716230132306,0.132716230132306,302250.146496856,0.0,1.0
1962-04-23,37.0,37.13,37.0,37.0,1498,0.134534260682064,0.135006948625001,0.134534260682064,0.134534260682064,411984.276116733,0.0,1.0
1962-04-24,37.5,37.75,37.13,37.13,1298,0.136352291231821,0.1372613065067,0.135006948625001,0.135006948625001,356979.69986617,0.0,1.0
1962-04-25,37.37,37.88,37.37,37.5,2297,0.135879603288884,0.137733994449637,0.135879603288884,0.136352291231821,631727.558237744,0.0,1.0
1962-04-26,36.5,37.25,36.5,37.25,999,0.132716230132306,0.135443275956942,0.132716230132306,0.135443275956942,274747.858371574,0.0,1.0
1962-04-27,35.75,36.75,35.75,36.5,899,0.12998918430767,0.133625245407185,0.12998918430767,0.132716230132306,247245.57024629,0.0,1.0
1962-04-30,34.37,35.12,34.37,35.12,1099,0.124971419990339,0.127698465814975,0.124971419990339,0.127698465814975,302250.146496855,0.0,1.0
1962-05-01,34.75,35.0,34.25,34.37,1199,0.126353123208154,0.127262138483033,0.124535092658397,0.124971419990339,329752.43462214,0.0,1.0
1962-05-02,35.0,35.25,34.5,34.75,799,0.127262138483033,0.128171153757912,0.125444107933276,0.126353123208154,219743.282121009,0.0,1.0
1962-05-03,34.75,35.0,34.63,35.0,899,0.126353123208154,0.127262138483033,0.125916795876213,0.127262138483033,247245.570246292,0.0,1.0
1962-05-04,34.75,35.0,34.75,34.75,599,0.126353123208154,0.127262138483033,0.126353123208154,0.126353123208154,164738.705870444,0.0,1.0
1962-05-07,34.25,34.5,34.25,34.5,799,0.124535092658397,0.125444107933276,0.124535092658397,0.125444107933276,219743.282121008,0.0,1.0
1962-05-08,33.5,34.75,33.5,34.25,1298,0.12180804683376,0.126353123208154,0.12180804683376,0.124535092658397,356979.69986617,0.0,1.0
1962-05-09,32.5,33.0,32.25,33.0,2098,0.118171985734245,0.119990016284003,0.117262970459366,0.119990016284003,576998.00486843,0.0,1.0
1962-05-10,32.0,32.25,32.0,32.25,1398,0.116353955184487,0.117262970459366,0.116353955184487,0.117262970459366,384481.987991453,0.0,1.0
1962-05-11,31.25,32.5,30.5,32.0,1998,0.113626909359851,0.118171985734245,0.110899863535215,0.116353955184487,549495.716743148,0.0,1.0
1962-05-14,33.0,33.0,31.25,31.25,1798,0.119990016284003,0.119990016284003,0.113626909359851,0.113626909359851,494491.140492581,0.0,1.0
1962-05-15,33.25,33.25,33.0,33.0,899,0.120899031558882,0.120899031558882,0.119990016284003,0.119990016284003,247245.57024629,0.0,1.0
1962-05-16,32.25,33.0,32.25,33.0,699,0.117262970459366,0.119990016284003,0.117262970459366,0.119990016284003,192240.993995726,0.0,1.0
1962-05-17,31.75,32.25,31.5,32.25,699,0.115444939909609,0.117262970459366,0.11453592463473,0.117262970459366,192240.993995725,0.0,1.0
1962-05-18,32.0,32.0,31.75,31.75,899,0.116353955184487,0.116353955184487,0.115444939909609,0.115444939909609,247245.570246292,0.0,1.0
1962-05-21,32.0,32.0,31.75,32.0,300,0.116353955184487,0.116353955184487,0.115444939909609,0.116353955184487,82506.8643758483,0.0,1.0
1962-05-22,32.0,33.0,32.0,32.0,1698,0.116353955184487,0.119990016284003,0.116353955184487,0.116353955184487,466988.852367301,0.0,1.0
1962-05-23,30.5,32.0,30.5,32.0,1898,0.110899863535215,0.116353955184487,0.110899863535215,0.116353955184487,521993.428617863,0.0,1.0
1962-05-24,30.75,31.5,30.75,30.75,1498,0.111808878810093,0.11453592463473,0.111808878810093,0.111808878810093,411984.276116736,0.0,1.0
1962-05-25,31.25,31.5,31.12,31.12,2997,0.113626909359851,0.11453592463473,0.113154221416914,0.113154221416914,824243.575114722,0.0,1.0
1962-05-28,31.0,32.0,31.0,31.25,9690,0.112717894084972,0.116353955184487,0.112717894084972,0.113626909359851,2664971.71933989,0.0,1.0
1962-05-29,28.75,29.75,28.37,29.75,11288,0.104536756611063,0.108172817710578,0.103155053393247,0.108172817710578,3104458.2835819,0.0,1.0
1962-05-31,32.0,33.0,32.0,32.0,7392,0.116353955184487,0.119990016284003,0.116353955184487,0.116353955184487,2032969.1382209,0.0,1.0
1962-06-01,32.0,32.0,31.25,32.0,1998,0.116353955184487,0.116353955184487,0.113626909359851,0.116353955184487,549495.71674315,0.0,1.0
1962-06-04,30.0,31.87,30.0,31.87,1698,0.109081832985457,0.11588126724155,0.109081832985457,0.11588126724155,466988.852367299,0.0,1.0
1962-06-05,30.88,31.0,29.75,30.0,4995,0.11228156675303,0.112717894084972,0.108172817710578,0.109081832985457,1373739.29185787,0.0,1.0
1962-06-06,31.87,31.87,30.62,30.88,1199,0.11588126724155,0.11588126724155,0.111336190867156,0.11228156675303,329752.43462214,0.0,1.0
1962-06-07,31.0,32.25,30.75,31.87,1798,0.112717894084972,0.117262970459366,0.111808878810093,0.11588126724155,494491.140492583,0.0,1.0
1962-06-08,31.5,31.75,31.0,31.0,1698,0.11453592463473,0.115444939909609,0.112717894084972,0.112717894084972,466988.852367299,0.0,1.0
1962-06-11,31.0,31.0,30.62,31.0,699,0.112717894084972,0.112717894084972,0.111336190867156,0.112717894084972,192240.993995726,0.0,1.0
1962-06-12,29.87,30.5,29.87,30.5,599,0.10860914504252,0.110899863535215,0.10860914504252,0.110899863535215,164738.705870443,0.0,1.0
1962-06-13,29.0,29.87,29.0,29.87,1798,0.105445771885942,0.10860914504252,0.105445771885942,0.10860914504252,494491.140492581,0.0,1.0
1962-06-14,26.38,28.5,26.38,28.5,3896,0.0959192918052119,0.103627741336184,0.0959192918052119,0.103627741336184,1071489.14536101,0.0,1.0
1962-06-15,28.63,28.63,26.0,26.38,3896,0.104100429279121,0.104100429279121,0.0945375885873961,0.0959192918052119,1071489.14536101,0.0,1.0
1962-06-18,29.0,29.0,27.37,28.63,1698,0.105445771885942,0.105445771885942,0.0995189922937319,0.104100429279121,466988.852367299,0.0,1.0
1962-06-19,29.0,29.38,28.25,29.0,999,0.105445771885942,0.106827475103758,0.102718726061305,0.105445771885942,274747.858371573,0.0,1.0
1962-06-20,28.5,29.0,28.25,29.0,399,0.103627741336184,0.105445771885942,0.102718726061305,0.105445771885942,109734.129619878,0.0,1.0
1962-06-21,28.0,28.0,27.62,28.0,2597,0.101809710786427,0.101809710786427,0.100428007568611,0.101809710786427,714234.422613587,0.0,1.0
1962-06-22,27.25,27.88,27.25,27.88,1298,0.0990826649617901,0.101373383454485,0.0990826649617901,0.101373383454485,356979.699866169,0.0,1.0
1962-06-25,26.12,27.0,26.12,27.0,699,0.0949739159193379,0.0981736496869113,0.0949739159193379,0.0981736496869113,192240.993995726,0.0,1.0
1962-06-26,26.12,26.75,26.12,26.12,1398,0.0949739159193379,0.0972646344120325,0.0949739159193379,0.0949739159193379,384481.987991452,0.0,1.0
1962-06-27,27.25,27.25,26.5,26.5,2098,0.0990826649617901,0.0990826649617901,0.0963556191371537,0.0963556191371537,576998.00486843,0.0,1.0
1962-06-28,27.25,27.5,27.0,27.25,899,0.0990826649617901,0.0999916802366689,0.0981736496869113,0.0990826649617901,247245.570246291,0.0,1.0
1962-06-29,26.75,27.37,26.75,27.25,1598,0.0972646344120325,0.0995189922937319,0.0972646344120325,0.0990826649617901,439486.564242017,0.0,1.0
1962-07-02,27.0,27.0,26.25,26.25,499,0.0981736496869113,0.0981736496869113,0.0954466038622749,0.0954466038622749,137236.41774516,0.0,1.0
1962-07-03,28.37,28.37,27.0,27.0,1998,0.103155053393247,0.103155053393247,0.0981736496869113,0.0981736496869113,549495.716743148,0.0,1.0
1962-07-05,28.0,28.5,27.75,28.37,999,0.101809710786427,0.103627741336184,0.100900695511548,0.103155053393247,274747.858371572,0.0,1.0
1962-07-06,27.25,27.5,27.25,27.5,1099,0.0990826649617901,0.0999916802366689,0.0990826649617901,0.0999916802366689,302250.146496856,0.0,1.0
1962-07-09,27.25,27.25,27.25,27.25,100,0.0990826649617901,0.0990826649617901,0.0990826649617901,0.0990826649617901,27502.2881252827,0.0,1.0
1962-07-10,28.5,28.5,28.25,28.25,2497,0.103627741336184,0.103627741336184,0.102718726061305,0.102718726061305,686732.134488309,0.0,1.0
1962-07-11,29.75,29.75,28.12,28.5,4895,0.108172817710578,0.108172817710578,0.102246038118368,0.103627741336184,1346237.00373259,0.0,1.0
1962-07-12,29.5,29.75,29.12,29.75,1998,0.107263802435699,0.108172817710578,0.105882099217884,0.108172817710578,549495.716743149,0.0,1.0
1962-07-13,29.38,29.38,29.12,29.38,300,0.106827475103758,0.106827475103758,0.105882099217884,0.106827475103758,82506.8643758476,0.0,1.0
1962-07-16,29.0,29.25,29.0,29.25,399,0.105445771885942,0.106354787160821,0.105445771885942,0.106354787160821,109734.129619878,0.0,1.0
1962-07-17,28.5,29.25,28.5,29.0,799,0.103627741336184,0.106354787160821,0.103627741336184,0.105445771885942,219743.282121009,0.0,1.0
1962-07-18,28.0,28.0,28.0,28.0,499,0.101809710786427,0.101809710786427,0.101809710786427,0.101809710786427,137236.41774516,0.0,1.0
1962-07-19,28.25,28.25,28.0,28.0,599,0.102718726061305,0.102718726061305,0.101809710786427,0.101809710786427,164738.705870444,0.0,1.0
1962-07-20,28.75,28.75,28.25,28.25,799,0.104536756611063,0.104536756611063,0.102718726061305,0.102718726061305,219743.282121008,0.0,1.0
1962-07-23,28.25,28.75,28.25,28.75,499,0.102718726061305,0.104536756611063,0.102718726061305,0.104536756611063,137236.417745161,0.0,1.0
1962-07-24,28.0,28.75,28.0,28.25,1698,0.101809710786427,0.104536756611063,0.101809710786427,0.102718726061305,466988.852367297,0.0,1.0
1962-07-25,27.5,27.62,27.25,27.62,1998,0.0999916802366689,0.100428007568611,0.0990826649617901,0.100428007568611,549495.716743148,0.0,1.0
1962-07-26,26.87,27.25,26.87,27.25,1298,0.0977009617439743,0.0990826649617901,0.0977009617439743,0.0990826649617901,356979.699866169,0.0,1.0
1962-07-27,27.0,27.0,26.75,26.87,399,0.0981736496869113,0.0981736496869113,0.0972646344120325,0.0977009617439743,109734.129619878,0.0,1.0
1962-07-30,27.25,27.375,27.25,27.25,799,0.0990826649617901,0.0995371725992295,0.0990826649617901,0.0990826649617901,219743.282121008,0.0,1.0
1962-07-31,27.5,27.75,27.37,27.37,2297,0.0999916802366689,0.100900695511548,0.0995189922937319,0.0995189922937319,631727.558237743,0.0,1.0
1962-08-01,27.5,27.5,27.375,27.5,699,0.0999916802366689,0.0999916802366689,0.0995371725992295,0.0999916802366689,192240.993995726,0.0,1.0
1962-08-02,28.25,28.25,27.88,27.88,799,0.102718726061305,0.102718726061305,0.101373383454485,0.101373383454485,219743.282121009,0.0,1.0
1962-08-03,27.75,28.63,27.75,28.25,899,0.100900695511548,0.104100429279121,0.100900695511548,0.102718726061305,247245.57024629,0.0,1.0
1962-08-06,28.5,28.5,28.12,28.12,1199,0.103627741336184,0.103627741336184,0.102246038118368,0.102246038118368,329752.434622139,0.0,1.0
1962-08-07,28.5,28.5,28.5,28.5,499,0.103627741336184,0.103627741336184,0.103627741336184,0.103627741336184,137236.417745161,0.0,1.0
1962-08-08,29.0,29.0,28.5,28.5,1099,0.105445771885942,0.105445771885942,0.103627741336184,0.103627741336184,302250.146496856,0.0,1.0
1962-08-09,29.0,29.0,28.87,29.0,2198,0.105445771885942,0.105445771885942,0.104973083943005,0.105445771885942,604500.292993712,0.0,1.0
1962-08-10,28.5,28.87,28.5,28.87,1398,0.103627741336184,0.104973083943005,0.103627741336184,0.104973083943005,384481.987991452,0.0,1.0
1962-08-13,28.37,28.37,28.0,28.37,699,0.103155053393247,0.103155053393247,0.101809710786427,0.103155053393247,192240.993995726,0.0,1.0
1962-08-14,28.75,28.75,28.63,28.63,1298,0.104536756611063,0.104536756611063,0.104100429279121,0.104100429279121,356979.699866169,0.0,1.0
1962-08-15,28.87,29.38,28.87,28.87,3296,0.104973083943005,0.106827475103758,0.104973083943005,0.104973083943005,906475.416609314,0.0,1.0
1962-08-16,29.25,29.5,28.63,28.87,1798,0.106354787160821,0.107263802435699,0.104100429279121,0.104973083943005,494491.14049258,0.0,1.0
1962-08-17,30.0,30.0,29.0,29.25,1598,0.109081832985457,0.109081832985457,0.105445771885942,0.106354787160821,439486.564242017,0.0,1.0
1962-08-20,31.5,31.5,30.25,30.25,3497,0.11453592463473,0.11453592463473,0.109990848260336,0.109990848260336,961755.015741133,0.0,1.0
1962-08-21,31.5,32.0,31.5,31.5,1898,0.11453592463473,0.116353955184487,0.11453592463473,0.11453592463473,521993.428617864,0.0,1.0
1962-08-22,31.87,31.87,31.25,31.5,699,0.11588126724155,0.11588126724155,0.113626909359851,0.11453592463473,192240.993995727,0.0,1.0
1962-08-23,31.37,31.87,31.0,31.87,1099,0.114063236691793,0.11588126724155,0.112717894084972,0.11588126724155,302250.146496856,0.0,1.0
1962-08-24,32.38,32.38,31.63,31.63,1598,0.117735658402303,0.117735658402303,0.115008612577667,0.115008612577667,439486.564242018,0.0,1.0
1962-08-27,31.87,32.62,31.87,32.38,1398,0.11588126724155,0.118608313066187,0.11588126724155,0.117735658402303,384481.987991453,0.0,1.0
1962-08-28,30.62,32.0,30.62,31.87,599,0.111336190867156,0.116353955184487,0.111336190867156,0.11588126724155,164738.705870444,0.0,1.0
1962-08-29,31.5,31.75,30.0,30.62,1298,0.11453592463473,0.115444939909609,0.109081832985457,0.111336190867156,356979.699866168,0.0,1.0
1962-08-30,31.0,31.63,31.0,31.5,499,0.112717894084972,0.115008612577667,0.112717894084972,0.11453592463473,137236.417745161,0.0,1.0
1962-08-31,31.25,31.5,31.25,31.25,599,0.113626909359851,0.11453592463473,0.113626909359851,0.113626909359851,164738.705870443,0.0,1.0
1962-09-04,30.37,31.0,30.37,31.0,499,0.110427175592278,0.112717894084972,0.110427175592278,0.112717894084972,137236.41774516,0.0,1.0
1962-09-05,29.62,30.0,29.62,30.0,300,0.107700129767641,0.109081832985457,0.107700129767641,0.109081832985457,82506.8643758481,0.0,1.0
1962-09-06,30.0,30.0,29.62,29.62,599,0.109081832985457,0.109081832985457,0.107700129767641,0.107700129767641,164738.705870443,0.0,1.0
1962-09-07,29.62,30.0,29.62,30.0,399,0.107700129767641,0.109081832985457,0.107700129767641,0.109081832985457,109734.129619878,0.0,1.0
1962-09-10,29.25,29.5,29.25,29.5,499,0.106354787160821,0.107263802435699,0.106354787160821,0.107263802435699,137236.41774516,0.0,1.0
1962-09-11,29.5,29.5,29.12,29.25,599,0.107263802435699,0.107263802435699,0.105882099217884,0.106354787160821,164738.705870444,0.0,1.0
1962-09-12,29.75,29.75,29.75,29.75,100,0.108172817710578,0.108172817710578,0.108172817710578,0.108172817710578,27502.2881252827,0.0,1.0
1962-09-13,29.5,29.75,29.25,29.75,799,0.107263802435699,0.108172817710578,0.106354787160821,0.108172817710578,219743.282121009,0.0,1.0
1962-09-14,28.87,29.25,28.75,29.25,599,0.104973083943005,0.106354787160821,0.104536756611063,0.106354787160821,164738.705870443,0.0,1.0
1962-09-17,28.5,28.75,28.5,28.75,399,0.103627741336184,0.104536756611063,0.103627741336184,0.104536756611063,109734.129619878,0.0,1.0
1962-09-18,28.5,28.87,28.37,28.5,599,0.103627741336184,0.104973083943005,0.103155053393247,0.103627741336184,164738.705870443,0.0,1.0
1962-09-19,28.75,29.0,28.75,28.75,499,0.104536756611063,0.105445771885942,0.104536756611063,0.104536756611063,137236.41774516,0.0,1.0
1962-09-20,28.375,28.5,28.375,28.5,200,0.103173233698745,0.103627741336184,0.103173233698745,0.103627741336184,55004.5762505652,0.0,1.0
1962-09-21,27.5,28.12,27.5,28.12,899,0.0999916802366689,0.102246038118368,0.0999916802366689,0.102246038118368,247245.570246291,0.0,1.0
1962-09-24,27.0,27.5,26.75,27.5,1498,0.0981736496869113,0.0999916802366689,0.0972646344120325,0.0999916802366689,411984.276116734,0.0,1.0
1962-09-25,26.75,27.0,26.5,27.0,1298,0.0972646344120325,0.0981736496869113,0.0963556191371537,0.0981736496869113,356979.699866169,0.0,1.0
1962-09-26,26.5,26.62,26.5,26.62,999,0.0963556191371537,0.0967919464690955,0.0963556191371537,0.0967919464690955,274747.858371574,0.0,1.0
1962-09-27,26.25,26.5,26.25,26.5,499,0.0954466038622749,0.0963556191371537,0.0954466038622749,0.0963556191371537,137236.41774516,0.0,1.0
1962-09-28,25.63,26.0,25.63,26.0,2098,0.0931922459805754,0.0945375885873961,0.0931922459805754,0.0945375885873961,576998.00486843,0.0,1.0
1962-10-01,25.0,26.0,25.0,25.63,1099,0.0909015274878808,0.0945375885873961,0.0909015274878808,0.0931922459805754,302250.146496857,0.0,1.0
1962-10-02,25.5,25.75,24.75,25.0,1898,0.0927195580376385,0.0936285733125173,0.089992512213002,0.0909015274878808,521993.428617865,0.0,1.0
1962-10-03,26.0,26.0,25.75,25.75,799,0.0945375885873961,0.0945375885873961,0.0936285733125173,0.0936285733125173,219743.282121008,0.0,1.0
1962-10-04,25.63,25.75,25.63,25.75,300,0.0931922459805754,0.0936285733125173,0.0931922459805754,0.0936285733125173,82506.864375848,0.0,1.0
1962-10-05,26.0,26.38,25.75,25.75,1099,0.0945375885873961,0.0959192918052119,0.0936285733125173,0.0936285733125173,302250.146496856,0.0,1.0
1962-10-08,26.0,26.0,26.0,26.0,200,0.0945375885873961,0.0945375885873961,0.0945375885873961,0.0945375885873961,55004.5762505653,0.0,1.0
1962-10-09,26.12,26.12,25.75,26.0,799,0.0949739159193379,0.0949739159193379,0.0936285733125173,0.0945375885873961,219743.282121008,0.0,1.0
1962-10-10,25.37,26.0,25.37,26.0,499,0.0922468700947015,0.0945375885873961,0.0922468700947015,0.0945375885873961,137236.41774516,0.0,1.0
1962-10-11,25.5,25.5,25.25,25.37,200,0.0927195580376385,0.0927195580376385,0.0918105427627596,0.0922468700947015,55004.5762505653,0.0,1.0
1962-10-12,25.25,25.25,25.0,25.25,399,0.0918105427627596,0.0918105427627596,0.0909015274878808,0.0918105427627596,109734.129619878,0.0,1.0
1962-10-15,25.25,25.5,25.12,25.25,999,0.0918105427627596,0.0927195580376385,0.0913378548198227,0.0918105427627596,274747.858371574,0.0,1.0
1962-10-16,25.37,25.37,25.37,25.37,100,0.0922468700947015,0.0922468700947015,0.0922468700947015,0.0922468700947015,27502.2881252826,0.0,1.0
1962-10-17,25.37,25.37,25.0,25.37,499,0.0922468700947015,0.0922468700947015,0.0909015274878808,0.0922468700947015,137236.41774516,0.0,1.0
1962-10-18,25.12,25.25,25.12,25.25,399,0.0913378548198227,0.0918105427627596,0.0913378548198227,0.0918105427627596,109734.129619878,0.0,1.0
1962-10-19,24.5,25.25,24.5,25.12,1398,0.0890834969381232,0.0918105427627596,0.0890834969381232,0.0913378548198227,384481.987991452,0.0,1.0
1962-10-22,23.38,24.37,22.37,24.37,2797,0.0850111085066662,0.0886108089951862,0.0813386867961558,0.0886108089951862,769238.998864155,0.0,1.0
1962-10-23,21.88,22.25,21.0,22.25,3097,0.0795570168573933,0.0809023594642139,0.0763572830898199,0.0809023594642139,851745.863240004,0.0,1.0
1962-10-24,22.75,22.75,21.13,21.88,7992,0.0827203900139716,0.0827203900139716,0.0768299710327569,0.0795570168573933,2197982.86697259,0.0,1.0
1962-10-25,22.5,22.87,22.37,22.75,699,0.0818113747390928,0.0831567173459134,0.0813386867961558,0.0827203900139716,192240.993995726,0.0,1.0
1962-10-26,21.5,22.0,21.5,22.0,599,0.0781753136395775,0.0799933441893351,0.0781753136395775,0.0799933441893351,164738.705870443,0.0,1.0
1962-10-29,23.25,23.87,23.0,23.0,2497,0.0845384205637292,0.0867927784454286,0.0836294052888504,0.0836294052888504,686732.134488308,0.0,1.0
1962-10-30,24.75,25.0,23.0,23.25,2198,0.089992512213002,0.0909015274878808,0.0836294052888504,0.0845384205637292,604500.292993713,0.0,1.0
1962-10-31,24.0,24.88,24.0,24.75,999,0.0872654663883656,0.090465200155939,0.0872654663883656,0.089992512213002,274747.858371574,0.0,1.0
1962-11-01,25.0,25.0,24.25,24.25,599,0.0909015274878808,0.0909015274878808,0.0881744816632444,0.0881744816632444,164738.705870443,0.0,1.0
1962-11-02,25.87,26.0,25.25,25.25,2697,0.0940649006444591,0.0945375885873961,0.0918105427627596,0.0918105427627596,741736.710738873,0.0,1.0
1962-11-05,26.87,27.25,26.62,26.62,3197,0.0977009617439743,0.0990826649617901,0.0967919464690955,0.0967919464690955,879248.151365287,0.0,1.0
1962-11-07,26.75,27.0,25.5,26.87,2497,0.0972646344120325,0.0981736496869113,0.0927195580376385,0.0977009617439743,686732.134488308,0.0,1.0
1962-11-08,27.13,27.25,26.62,26.75,1199,0.0986463376298483,0.0990826649617901,0.0967919464690955,0.0972646344120325,329752.434622139,0.0,1.0
1962-11-09,27.0,27.25,26.75,27.13,1698,0.0981736496869113,0.0990826649617901,0.0972646344120325,0.0986463376298483,466988.8523673,0.0,1.0
1962-11-12,28.5,28.5,27.62,27.62,1498,0.103627741336184,0.103627741336184,0.100428007568611,0.100428007568611,411984.276116735,0.0,1.0
1962-11-13,28.0,28.87,28.0,28.5,2797,0.101809710786427,0.104973083943005,0.101809710786427,0.103627741336184,769238.998864152,0.0,1.0
1962-11-14,29.0,29.12,28.25,28.25,1498,0.105445771885942,0.105882099217884,0.102718726061305,0.102718726061305,411984.276116733,0.0,1.0
1962-11-15,28.12,29.38,28.12,29.0,1498,0.102246038118368,0.106827475103758,0.102246038118368,0.105445771885942,411984.276116736,0.0,1.0
1962-11-16,29.0,29.75,28.25,28.25,1099,0.105445771885942,0.108172817710578,0.102718726061305,0.102718726061305,302250.146496856,0.0,1.0
1962-11-19,29.87,29.87,29.25,29.25,1698,0.10860914504252,0.10860914504252,0.106354787160821,0.106354787160821,466988.8523673,0.0,1.0
1962-11-20,30.5,30.5,29.5,29.87,1998,0.110899863535215,0.110899863535215,0.107263802435699,0.10860914504252,549495.716743146,0.0,1.0
1962-11-21,30.5,30.62,29.87,30.5,1199,0.110899863535215,0.111336190867156,0.10860914504252,0.110899863535215,329752.434622138,0.0,1.0
1962-11-23,30.0,30.5,29.25,30.5,1998,0.109081832985457,0.110899863535215,0.106354787160821,0.110899863535215,549495.716743147,0.0,1.0
1962-11-26,29.12,30.62,29.12,30.0,1598,0.105882099217884,0.111336190867156,0.105882099217884,0.109081832985457,439486.564242015,0.0,1.0
1962-11-27,30.0,30.0,29.5,29.5,999,0.109081832985457,0.109081832985457,0.107263802435699,0.107263802435699,274747.858371574,0.0,1.0
1962-11-28,30.13,30.37,30.0,30.0,1698,0.109554520928394,0.110427175592278,0.109081832985457,0.109081832985457,466988.852367299,0.0,1.0
1962-11-29,30.0,30.37,29.87,30.13,1398,0.109081832985457,0.110427175592278,0.10860914504252,0.109554520928394,384481.987991452,0.0,1.0
1962-11-30,28.63,30.0,28.0,30.0,6093,0.104100429279121,0.109081832985457,0.101809710786427,0.109081832985457,1675714.41547347,0.0,1.0
1962-12-03,28.87,29.0,28.87,28.87,999,0.104973083943005,0.105445771885942,0.104973083943005,0.104973083943005,274747.858371573,0.0,1.0
1962-12-04,29.38,29.5,28.87,28.87,1798,0.106827475103758,0.107263802435699,0.104973083943005,0.104973083943005,494491.14049258,0.0,1.0
1962-12-05,29.25,29.625,29.25,29.375,2497,0.106354787160821,0.107718310073139,0.106354787160821,0.10680929479826,686732.134488305,0.0,1.0
1962-12-06,29.25,29.25,29.0,29.25,899,0.106354787160821,0.106354787160821,0.105445771885942,0.106354787160821,247245.57024629,0.0,1.0
1962-12-07,28.63,29.0,28.63,29.0,899,0.104100429279121,0.105445771885942,0.104100429279121,0.105445771885942,247245.570246291,0.0,1.0
1962-12-10,28.12,28.63,28.12,28.63,899,0.102246038118368,0.104100429279121,0.102246038118368,0.104100429279121,247245.570246292,0.0,1.0
1962-12-11,28.37,28.5,28.37,28.37,599,0.103155053393247,0.103627741336184,0.103155053393247,0.103155053393247,164738.705870443,0.0,1.0
1962-12-12,29.0,29.0,28.37,28.37,799,0.105445771885942,0.105445771885942,0.103155053393247,0.103155053393247,219743.282121008,0.0,1.0
1962-12-13,28.75,29.0,28.75,29.0,4,0.104536756611063,0.105445771885942,0.104536756611063,0.105445771885942,1100.09152501131,0.0,1.0
1962-12-14,28.0,28.5,27.75,28.5,2098,0.101809710786427,0.103627741336184,0.100900695511548,0.103627741336184,576998.004868428,0.0,1.0
1962-12-17,28.5,28.5,27.75,28.0,799,0.103627741336184,0.103627741336184,0.100900695511548,0.101809710786427,219743.282121009,0.0,1.0
1962-12-18,27.38,27.75,27.38,27.75,1398,0.0995553529047271,0.100900695511548,0.0995553529047271,0.100900695511548,384481.987991452,0.0,1.0
1962-12-19,27.25,27.5,27.25,27.38,699,0.0990826649617901,0.0999916802366689,0.0990826649617901,0.0995553529047271,192240.993995726,0.0,1.0
1962-12-20,28.5,28.75,28.25,28.25,3796,0.103627741336184,0.104536756611063,0.102718726061305,0.102718726061305,1043986.85723573,0.0,1.0
1962-12-21,28.5,29.0,28.5,28.5,1498,0.103627741336184,0.105445771885942,0.103627741336184,0.103627741336184,411984.276116735,0.0,1.0
1962-12-24,30.0,30.0,28.62,28.62,2497,0.109081832985457,0.109081832985457,0.104064068668126,0.104064068668126,686732.134488308,0.0,1.0
1962-12-26,30.0,30.0,29.63,30.0,1398,0.109081832985457,0.109081832985457,0.107736490378636,0.109081832985457,384481.987991452,0.0,1.0
1962-12-27,29.63,30.0,29.63,30.0,599,0.107736490378636,0.109081832985457,0.107736490378636,0.109081832985457,164738.705870444,0.0,1.0
1962-12-28,29.37,29.75,29.0,29.63,1998,0.106791114492762,0.108172817710578,0.105445771885942,0.107736490378636,549495.716743149,0.0,1.0
1962-12-31,28.12,29.0,27.75,29.0,3197,0.102246038118368,0.105445771885942,0.100900695511548,0.105445771885942,879248.15136529,0.0,1.0
1963-01-02,28.75,29.13,27.75,28.12,1898,0.104536756611063,0.105918459828879,0.100900695511548,0.102246038118368,521993.428617865,0.0,1.0
1963-01-03,30.25,30.5,28.87,28.87,2997,0.109990848260336,0.110899863535215,0.104973083943005,0.104973083943005,824243.57511472,0.0,1.0
1963-01-04,31.0,31.0,30.62,30.62,1798,0.112717894084972,0.112717894084972,0.111336190867156,0.111336190867156,494491.140492583,0.0,1.0
1963-01-07,30.62,31.0,30.25,31.0,1498,0.111336190867156,0.112717894084972,0.109990848260336,0.112717894084972,411984.276116736,0.0,1.0
1963-01-08,31.0,31.0,30.75,30.75,1398,0.112717894084972,0.112717894084972,0.111808878810093,0.111808878810093,384481.987991452,0.0,1.0
1963-01-09,30.88,31.0,30.62,31.0,3796,0.11228156675303,0.112717894084972,0.111336190867156,0.112717894084972,1043986.85723573,0.0,1.0
1963-01-10,32.37,32.37,31.0,31.0,3796,0.117699297791308,0.117699297791308,0.112717894084972,0.112717894084972,1043986.85723573,0.0,1.0
1963-01-11,32.25,32.37,32.0,32.37,2497,0.117262970459366,0.117699297791308,0.116353955184487,0.117699297791308,686732.13448831,0.0,1.0
1963-01-14,33.75,33.88,31.75,32.25,4695,0.122717062108639,0.123189750051576,0.115444939909609,0.117262970459366,1291232.42748202,0.0,1.0
1963-01-15,33.62,34.25,33.5,33.75,3896,0.122244374165702,0.124535092658397,0.12180804683376,0.122717062108639,1071489.14536101,0.0,1.0
1963-01-16,33.0,33.5,32.75,33.5,2198,0.119990016284003,0.12180804683376,0.119081001009124,0.12180804683376,604500.292993711,0.0,1.0
1963-01-17,33.38,33.38,32.88,33.0,1498,0.121371719501819,0.121371719501819,0.119553688952061,0.119990016284003,411984.276116732,0.0,1.0
1963-01-18,33.38,33.88,33.38,33.38,1199,0.121371719501819,0.123189750051576,0.121371719501819,0.121371719501819,329752.434622138,0.0,1.0
1963-01-21,33.0,33.62,32.75,33.38,899,0.119990016284003,0.122244374165702,0.119081001009124,0.121371719501819,247245.57024629,0.0,1.0
1963-01-22,33.0,33.25,33.0,33.0,799,0.119990016284003,0.120899031558882,0.119990016284003,0.119990016284003,219743.282121008,0.0,1.0
1963-01-23,32.5,33.38,32.5,33.0,899,0.118171985734245,0.121371719501819,0.118171985734245,0.119990016284003,247245.570246291,0.0,1.0
1963-01-24,32.0,32.25,32.0,32.25,2497,0.116353955184487,0.117262970459366,0.116353955184487,0.117262970459366,686732.134488311,0.0,1.0
1963-01-25,32.0,32.5,31.25,32.0,5095,0.116353955184487,0.118171985734245,0.113626909359851,0.116353955184487,1401241.57998316,0.0,1.0
1963-01-28,31.75,32.0,31.75,32.0,1099,0.115444939909609,0.116353955184487,0.115444939909609,0.116353955184487,302250.146496855,0.0,1.0
1963-01-29,31.63,31.75,31.5,31.75,999,0.115008612577667,0.115444939909609,0.11453592463473,0.115444939909609,274747.858371573,0.0,1.0
1963-01-30,31.75,32.0,31.5,31.63,1598,0.115444939909609,0.116353955184487,0.11453592463473,0.115008612577667,439486.564242016,0.0,1.0
1963-01-31,31.5,32.0,31.5,31.75,599,0.11453592463473,0.116353955184487,0.11453592463473,0.115444939909609,164738.705870443,0.0,1.0
1963-02-01,31.87,32.5,31.87,31.87,2098,0.11588126724155,0.118171985734245,0.11588126724155,0.11588126724155,576998.004868433,0.0,1.0
1963-02-04,32.0,32.25,31.75,31.87,1099,0.116353955184487,0.117262970459366,0.115444939909609,0.11588126724155,302250.146496858,0.0,1.0
1963-02-05,32.25,32.25,31.75,32.0,1298,0.117262970459366,0.117262970459366,0.115444939909609,0.116353955184487,356979.69986617,0.0,1.0
1963-02-06,31.25,32.25,31.0,32.25,3896,0.113626909359851,0.117262970459366,0.112717894084972,0.117262970459366,1071489.14536101,0.0,1.0
1963-02-07,31.5,31.63,31.5,31.5,999,0.11453592463473,0.115008612577667,0.11453592463473,0.11453592463473,274747.858371573,0.0,1.0
1963-02-08,31.12,31.25,31.12,31.25,899,0.113154221416914,0.113626909359851,0.113154221416914,0.113626909359851,247245.570246291,0.0,1.0
1963-02-11,31.38,31.63,31.25,31.25,2098,0.114099597302788,0.115008612577667,0.113626909359851,0.113626909359851,576998.00486843,0.0,1.0
1963-02-12,31.12,31.25,31.12,31.25,499,0.113154221416914,0.113626909359851,0.113154221416914,0.113626909359851,137236.417745161,0.0,1.0
1963-02-13,32.37,32.37,31.25,31.25,2397,0.117699297791308,0.117699297791308,0.113626909359851,0.113626909359851,659229.846363026,0.0,1.0
1963-02-14,31.75,32.5,31.75,32.37,699,0.115444939909609,0.118171985734245,0.115444939909609,0.117699297791308,192240.993995725,0.0,1.0
1963-02-15,33.0,33.0,32.0,32.75,1798,0.119990016284003,0.119990016284003,0.116353955184487,0.119081001009124,494491.140492581,0.0,1.0
1963-02-18,33.75,34.25,33.38,33.38,3296,0.122717062108639,0.124535092658397,0.121371719501819,0.121371719501819,906475.416609317,0.0,1.0
1963-02-19,33.75,34.0,33.5,33.75,2597,0.122717062108639,0.123626077383518,0.12180804683376,0.122717062108639,714234.422613591,0.0,1.0
1963-02-20,34.25,34.25,33.75,33.75,2797,0.124535092658397,0.124535092658397,0.122717062108639,0.122717062108639,769238.998864154,0.0,1.0
1963-02-21,34.25,34.5,33.5,34.25,3097,0.124535092658397,0.125444107933276,0.12180804683376,0.124535092658397,851745.863240002,0.0,1.0
1963-02-25,34.75,34.87,34.0,34.25,4195,0.126353123208154,0.126789450540096,0.123626077383518,0.124535092658397,1153720.98685561,0.0,1.0
1963-02-26,35.37,35.37,35.0,35.0,5494,0.128607481089854,0.128607481089854,0.127262138483033,0.127262138483033,1510975.70960303,0.0,1.0
1963-02-27,33.75,35.0,33.75,35.0,2897,0.122717062108639,0.127262138483033,0.122717062108639,0.127262138483033,796741.286989439,0.0,1.0
1963-02-28,33.75,34.0,33.38,33.75,1099,0.122717062108639,0.123626077383518,0.121371719501819,0.122717062108639,302250.146496857,0.0,1.0
1963-03-01,32.75,33.88,32.5,33.75,1498,0.119081001009124,0.123189750051576,0.118171985734245,0.122717062108639,411984.276116734,0.0,1.0
1963-03-04,33.88,33.88,32.75,32.75,1998,0.123189750051576,0.123189750051576,0.119081001009124,0.119081001009124,549495.716743148,0.0,1.0
1963-03-05,34.0,34.25,33.88,33.88,1398,0.123626077383518,0.124535092658397,0.123189750051576,0.123189750051576,384481.987991451,0.0,1.0
1963-03-06,34.12,34.25,33.75,34.0,1298,0.12406240471546,0.124535092658397,0.122717062108639,0.123626077383518,356979.699866168,0.0,1.0
1963-03-07,34.37,34.37,34.12,34.12,1798,0.124971419990339,0.124971419990339,0.12406240471546,0.12406240471546,494491.14049258,0.0,1.0
1963-03-08,34.12,34.25,34.0,34.25,499,0.12406240471546,0.124535092658397,0.123626077383518,0.124535092658397,137236.41774516,0.0,1.0
1963-03-11,34.5,34.5,34.25,34.25,599,0.125444107933276,0.125444107933276,0.124535092658397,0.124535092658397,164738.705870442,0.0,1.0
1963-03-12,35.0,35.0,34.36,34.36,2098,0.127262138483033,0.127262138483033,0.124935059379343,0.124935059379343,576998.004868431,0.0,1.0
1963-03-13,35.0,35.5,34.75,35.0,2198,0.127262138483033,0.129080169032791,0.126353123208154,0.127262138483033,604500.292993714,0.0,1.0
1963-03-14,34.5,35.0,34.5,35.0,599,0.125444107933276,0.127262138483033,0.125444107933276,0.127262138483033,164738.705870442,0.0,1.0
1963-03-15,34.0,34.5,34.0,34.5,499,0.123626077383518,0.125444107933276,0.123626077383518,0.125444107933276,137236.41774516,0.0,1.0
1963-03-18,34.0,34.37,34.0,34.0,699,0.123626077383518,0.124971419990339,0.123626077383518,0.123626077383518,192240.993995726,0.0,1.0
1963-03-19,33.38,34.75,33.38,34.0,699,0.121371719501819,0.126353123208154,0.121371719501819,0.123626077383518,192240.993995725,0.0,1.0
1963-03-20,33.88,34.12,33.12,33.38,1998,0.123189750051576,0.12406240471546,0.120426343615945,0.121371719501819,549495.716743148,0.0,1.0
1963-03-21,33.38,34.12,33.38,33.88,599,0.121371719501819,0.12406240471546,0.121371719501819,0.123189750051576,164738.705870442,0.0,1.0
1963-03-22,33.75,33.75,33.25,33.38,799,0.122717062108639,0.122717062108639,0.120899031558882,0.121371719501819,219743.282121009,0.0,1.0
1963-03-25,33.75,34.0,33.5,33.75,499,0.122717062108639,0.123626077383518,0.12180804683376,0.122717062108639,137236.417745161,0.0,1.0
1963-03-26,33.75,34.0,33.75,33.75,599,0.122717062108639,0.123626077383518,0.122717062108639,0.122717062108639,164738.705870443,0.0,1.0
1963-03-27,34.37,34.37,34.0,34.0,699,0.124971419990339,0.124971419990339,0.123626077383518,0.123626077383518,192240.993995725,0.0,1.0
1963-03-28,34.0,34.37,34.0,34.37,1698,0.123626077383518,0.124971419990339,0.123626077383518,0.124971419990339,466988.852367299,0.0,1.0
1963-03-29,33.88,34.0,33.75,34.0,399,0.123189750051576,0.123626077383518,0.122717062108639,0.123626077383518,109734.129619878,0.0,1.0
1963-04-01,33.75,34.25,33.75,33.88,399,0.122717062108639,0.124535092658397,0.122717062108639,0.123189750051576,109734.129619878,0.0,1.0
1963-04-02,34.25,34.25,33.88,33.88,999,0.124535092658397,0.124535092658397,0.123189750051576,0.123189750051576,274747.858371573,0.0,1.0
1963-04-03,34.25,34.5,34.25,34.25,1199,0.124535092658397,0.125444107933276,0.124535092658397,0.124535092658397,329752.434622138,0.0,1.0
1963-04-04,34.75,34.75,34.63,34.63,799,0.126353123208154,0.126353123208154,0.125916795876213,0.125916795876213,219743.282121009,0.0,1.0
1963-04-05,34.5,34.87,34.5,34.75,899,0.125444107933276,0.126789450540096,0.125444107933276,0.126353123208154,247245.57024629,0.0,1.0
1963-04-08,34.63,34.87,34.5,34.5,1598,0.125916795876213,0.126789450540096,0.125444107933276,0.125444107933276,439486.564242015,0.0,1.0
1963-04-09,34.25,34.87,33.75,34.63,2397,0.124535092658397,0.126789450540096,0.122717062108639,0.125916795876213,659229.846363024,0.0,1.0
1963-04-10,33.5,34.0,33.5,34.0,1698,0.12180804683376,0.123626077383518,0.12180804683376,0.123626077383518,466988.852367301,0.0,1.0
1963-04-11,33.62,33.62,33.5,33.5,1398,0.122244374165702,0.122244374165702,0.12180804683376,0.12180804683376,384481.987991452,0.0,1.0
1963-04-15,33.88,34.0,33.5,33.62,1698,0.123189750051576,0.123626077383518,0.12180804683376,0.122244374165702,466988.8523673,0.0,1.0
1963-04-16,33.62,33.88,33.5,33.88,1099,0.122244374165702,0.123189750051576,0.12180804683376,0.123189750051576,302250.146496857,0.0,1.0
1963-04-17,33.12,33.62,33.12,33.62,1398,0.120426343615945,0.122244374165702,0.120426343615945,0.122244374165702,384481.98799145,0.0,1.0
1963-04-18,33.38,33.38,33.12,33.12,499,0.121371719501819,0.121371719501819,0.120426343615945,0.120426343615945,137236.41774516,0.0,1.0
1963-04-19,33.25,33.5,33.25,33.38,399,0.120899031558882,0.12180804683376,0.120899031558882,0.121371719501819,109734.129619877,0.0,1.0
1963-04-22,32.63,33.25,32.63,33.25,799,0.118644673677182,0.120899031558882,0.118644673677182,0.120899031558882,219743.282121009,0.0,1.0
1963-04-23,33.0,33.0,32.5,32.63,899,0.119990016284003,0.119990016284003,0.118171985734245,0.118644673677182,247245.57024629,0.0,1.0
1963-04-24,32.25,33.0,32.25,33.0,1598,0.117262970459366,0.119990016284003,0.117262970459366,0.119990016284003,439486.564242018,0.0,1.0
1963-04-25,32.5,32.5,32.25,32.25,1199,0.118171985734245,0.118171985734245,0.117262970459366,0.117262970459366,329752.434622139,0.0,1.0
1963-04-26,33.12,33.25,32.75,32.75,1598,0.120426343615945,0.120899031558882,0.119081001009124,0.119081001009124,439486.564242015,0.0,1.0
1963-04-29,33.62,34.37,33.5,33.5,3497,0.122244374165702,0.124971419990339,0.12180804683376,0.12180804683376,961755.015741136,0.0,1.0
1963-04-30,33.5,33.5,33.25,33.5,1099,0.12180804683376,0.12180804683376,0.120899031558882,0.12180804683376,302250.146496857,0.0,1.0
1963-05-01,34.75,34.87,33.75,33.75,2697,0.126353123208154,0.126789450540096,0.122717062108639,0.122717062108639,741736.710738875,0.0,1.0
1963-05-02,36.5,36.75,34.63,34.75,6793,0.132716230132306,0.133625245407185,0.125916795876213,0.126353123208154,1868230.43235045,0.0,1.0
1963-05-03,36.25,36.25,35.75,36.25,2997,0.131807214857427,0.131807214857427,0.12998918430767,0.131807214857427,824243.575114722,0.0,1.0
1963-05-06,35.75,36.25,35.63,36.25,2297,0.12998918430767,0.131807214857427,0.129552856975728,0.131807214857427,631727.558237741,0.0,1.0
1963-05-07,35.25,35.88,35.13,35.75,1798,0.128171153757912,0.130461872250607,0.12773482642597,0.12998918430767,494491.140492582,0.0,1.0
1963-05-08,36.12,36.12,35.5,35.5,999,0.13133452691449,0.13133452691449,0.129080169032791,0.129080169032791,274747.858371574,0.0,1.0
1963-05-09,36.12,36.5,36.12,36.12,1698,0.13133452691449,0.132716230132306,0.13133452691449,0.13133452691449,466988.8523673,0.0,1.0
1963-05-10,35.63,36.38,35.5,36.12,1298,0.129552856975728,0.132279902800364,0.129080169032791,0.13133452691449,356979.699866168,0.0,1.0
1963-05-13,35.75,36.12,35.63,35.63,1598,0.12998918430767,0.13133452691449,0.129552856975728,0.129552856975728,439486.564242015,0.0,1.0
1963-05-14,35.63,35.75,35.63,35.75,599,0.129552856975728,0.12998918430767,0.129552856975728,0.12998918430767,164738.705870443,0.0,1.0
1963-05-15,35.63,35.75,35.63,35.63,499,0.129552856975728,0.12998918430767,0.129552856975728,0.129552856975728,137236.41774516,0.0,1.0
1963-05-16,35.13,35.5,35.13,35.5,499,0.12773482642597,0.129080169032791,0.12773482642597,0.129080169032791,137236.417745161,0.0,1.0
1963-05-17,35.0,35.25,35.0,35.13,899,0.127262138483033,0.128171153757912,0.127262138483033,0.12773482642597,247245.570246291,0.0,1.0
1963-05-20,34.87,34.87,34.75,34.87,1199,0.126789450540096,0.126789450540096,0.126353123208154,0.126789450540096,329752.434622139,0.0,1.0
1963-05-21,35.0,35.37,34.75,34.87,2597,0.127262138483033,0.128607481089854,0.126353123208154,0.126789450540096,714234.422613592,0.0,1.0
1963-05-22,35.5,35.5,34.87,35.0,1898,0.129080169032791,0.129080169032791,0.126789450540096,0.127262138483033,521993.428617864,0.0,1.0
1963-05-23,35.88,36.0,35.63,35.63,1798,0.130461872250607,0.130898199582548,0.129552856975728,0.129552856975728,494491.14049258,0.0,1.0
1963-05-24,35.25,35.5,35.25,35.5,399,0.128171153757912,0.129080169032791,0.128171153757912,0.129080169032791,109734.129619878,0.0,1.0
1963-05-27,35.0,35.13,34.87,35.13,1898,0.127262138483033,0.12773482642597,0.126789450540096,0.12773482642597,521993.428617866,0.0,1.0
1963-05-28,35.0,35.25,35.0,35.0,1298,0.127262138483033,0.128171153757912,0.127262138483033,0.127262138483033,356979.699866169,0.0,1.0
1963-05-29,34.63,35.0,34.63,35.0,1798,0.125916795876213,0.127262138483033,0.125916795876213,0.127262138483033,494491.14049258,0.0,1.0
1963-05-31,35.0,35.0,34.63,34.63,1598,0.127262138483033,0.127262138483033,0.125916795876213,0.125916795876213,439486.564242017,0.0,1.0
1963-06-03,34.5,35.63,34.5,35.0,1998,0.125444107933276,0.129552856975728,0.125444107933276,0.127262138483033,549495.716743145,0.0,1.0
1963-06-04,34.5,34.5,34.25,34.5,899,0.125444107933276,0.125444107933276,0.124535092658397,0.125444107933276,247245.57024629,0.0,1.0
1963-06-05,34.75,35.5,34.5,34.5,4695,0.126353123208154,0.129080169032791,0.125444107933276,0.125444107933276,1291232.42748202,0.0,1.0
1963-06-06,35.0,35.37,34.87,34.87,1798,0.127262138483033,0.128607481089854,0.126789450540096,0.126789450540096,494491.140492583,0.0,1.0
1963-06-07,35.88,35.88,34.75,35.0,2397,0.130461872250607,0.130461872250607,0.126353123208154,0.127262138483033,659229.846363023,0.0,1.0
1963-06-10,35.88,36.12,35.75,35.88,2597,0.130461872250607,0.13133452691449,0.12998918430767,0.130461872250607,714234.422613588,0.0,1.0
1963-06-11,36.0,36.38,35.88,35.88,3097,0.130898199582548,0.132279902800364,0.130461872250607,0.130461872250607,851745.863240006,0.0,1.0
1963-06-12,37.37,37.5,36.38,36.38,6893,0.135879603288884,0.136352291231821,0.132279902800364,0.132279902800364,1895732.72047574,0.0,1.0
1963-06-13,37.37,38.13,37.37,37.37,4495,0.135879603288884,0.138643009724516,0.135879603288884,0.135879603288884,1236227.85123146,0.0,1.0
1963-06-14,37.25,37.75,36.62,37.37,2198,0.135443275956942,0.1372613065067,0.133152557464248,0.135879603288884,604500.292993715,0.0,1.0
1963-06-17,37.87,37.87,37.5,37.5,3497,0.137697633838642,0.137697633838642,0.136352291231821,0.136352291231821,961755.015741134,0.0,1.0
1963-06-18,38.25,38.25,37.87,37.87,2198,0.139079337056458,0.139079337056458,0.137697633838642,0.137697633838642,604500.292993711,0.0,1.0
1963-06-19,38.5,39.38,38.25,38.25,5694,0.139988352331336,0.14318808609891,0.139079337056458,0.139079337056458,1565980.2858536,0.0,1.0
1963-06-20,38.75,38.88,37.63,38.5,2597,0.140897367606215,0.141370055549152,0.136824979174758,0.139988352331336,714234.422613592,0.0,1.0
1963-06-21,38.88,38.88,38.5,38.75,1698,0.141370055549152,0.141370055549152,0.139988352331336,0.140897367606215,466988.8523673,0.0,1.0
1963-06-24,38.88,38.88,38.62,38.88,1199,0.141370055549152,0.141370055549152,0.140424679663278,0.141370055549152,329752.43462214,0.0,1.0
1963-06-25,39.0,39.5,38.88,38.88,3097,0.141806382881094,0.143624413430852,0.141370055549152,0.141370055549152,851745.863240004,0.0,1.0
1963-06-26,38.0,38.75,38.0,38.75,1898,0.138170321781579,0.140897367606215,0.138170321781579,0.140897367606215,521993.428617864,0.0,1.0
1963-06-27,36.62,38.13,36.62,38.0,2497,0.133152557464248,0.138643009724516,0.133152557464248,0.138170321781579,686732.134488307,0.0,1.0
1963-06-28,37.75,37.75,36.88,36.88,1598,0.1372613065067,0.1372613065067,0.134097933350122,0.134097933350122,439486.564242017,0.0,1.0
1963-07-01,37.25,37.5,37.0,37.5,899,0.135443275956942,0.136352291231821,0.134534260682064,0.136352291231821,247245.570246292,0.0,1.0
1963-07-02,38.13,38.13,37.25,37.25,1798,0.138643009724516,0.138643009724516,0.135443275956942,0.135443275956942,494491.140492582,0.0,1.0
1963-07-03,38.75,39.0,38.37,38.37,2098,0.140897367606215,0.141806382881094,0.139515664388399,0.139515664388399,576998.004868431,0.0,1.0
1963-07-05,38.5,39.0,38.5,38.75,1298,0.139988352331336,0.141806382881094,0.139988352331336,0.140897367606215,356979.69986617,0.0,1.0
1963-07-08,38.5,38.5,37.75,38.5,1498,0.139988352331336,0.139988352331336,0.1372613065067,0.139988352331336,411984.276116736,0.0,1.0
1963-07-09,40.13,40.37,38.5,38.5,15584,0.145915131923546,0.14678778658743,0.139988352331336,0.139988352331336,4285956.58144406,0.0,1.0
1963-07-10,40.5,40.87,39.5,40.13,8292,0.147260474530367,0.148605817137188,0.143624413430852,0.145915131923546,2280489.73134844,0.0,1.0
1963-07-11,39.87,41.38,39.62,40.5,5594,0.144969756037672,0.15046020829794,0.144060740762794,0.147260474530367,1538477.99772832,0.0,1.0
1963-07-12,39.62,40.5,39.5,39.87,2397,0.144060740762794,0.147260474530367,0.143624413430852,0.144969756037672,659229.846363023,0.0,1.0
1963-07-15,39.25,40.0,39.12,39.62,1398,0.142715398155973,0.145442443980609,0.142242710213036,0.144060740762794,384481.987991451,0.0,1.0
1963-07-16,39.12,39.25,39.12,39.25,799,0.142242710213036,0.142715398155973,0.142242710213036,0.142715398155973,219743.282121008,0.0,1.0
1963-07-17,38.25,39.0,37.75,39.0,5095,0.139079337056458,0.141806382881094,0.1372613065067,0.141806382881094,1401241.57998315,0.0,1.0
1963-07-18,38.13,38.5,38.13,38.25,899,0.138643009724516,0.139988352331336,0.138643009724516,0.139079337056458,247245.570246291,0.0,1.0
1963-07-19,38.25,38.88,38.25,38.25,2497,0.139079337056458,0.141370055549152,0.139079337056458,0.139079337056458,686732.134488306,0.0,1.0
1963-07-22,38.0,38.75,37.25,38.25,1698,0.138170321781579,0.140897367606215,0.135443275956942,0.139079337056458,466988.852367299,0.0,1.0
1963-07-23,38.0,38.75,38.0,38.0,1998,0.138170321781579,0.140897367606215,0.138170321781579,0.138170321781579,549495.716743147,0.0,1.0
1963-07-24,38.62,38.75,38.13,38.13,1598,0.140424679663278,0.140897367606215,0.138643009724516,0.138643009724516,439486.564242018,0.0,1.0
1963-07-25,38.5,39.12,38.5,38.62,1698,0.139988352331336,0.142242710213036,0.139988352331336,0.140424679663278,466988.852367301,0.0,1.0
1963-07-26,38.75,39.5,38.5,38.5,2198,0.140897367606215,0.143624413430852,0.139988352331336,0.139988352331336,604500.292993714,0.0,1.0
1963-07-29,39.12,40.13,39.12,39.12,3896,0.142242710213036,0.145915131923546,0.142242710213036,0.142242710213036,1071489.14536101,0.0,1.0
1963-07-30,39.5,39.75,39.38,39.38,2098,0.143624413430852,0.144533428705731,0.14318808609891,0.14318808609891,576998.004868429,0.0,1.0
1963-07-31,39.5,40.0,39.38,39.5,1798,0.143624413430852,0.145442443980609,0.14318808609891,0.143624413430852,494491.140492581,0.0,1.0
1963-08-01,38.75,39.5,38.75,39.5,1199,0.140897367606215,0.143624413430852,0.140897367606215,0.143624413430852,329752.43462214,0.0,1.0
1963-08-02,38.88,39.0,38.62,38.75,799,0.141370055549152,0.141806382881094,0.140424679663278,0.140897367606215,219743.282121009,0.0,1.0
1963-08-05,39.0,39.0,38.88,38.88,1298,0.141806382881094,0.141806382881094,0.141370055549152,0.141370055549152,356979.699866169,0.0,1.0
1963-08-06,40.37,40.37,39.0,39.0,30270,0.14678778658743,0.14678778658743,0.141806382881094,0.141806382881094,8324942.61552306,0.0,1.0
1963-08-07,40.63,41.13,40.5,40.5,8292,0.147733162473304,0.149551193023062,0.147260474530367,0.147260474530367,2280489.73134844,0.0,1.0
1963-08-08,40.87,41.13,40.63,40.63,5295,0.148605817137188,0.149551193023062,0.147733162473304,0.147733162473304,1456246.15623371,0.0,1.0
1963-08-09,42.5,42.5,41.13,41.13,15185,0.154532596729397,0.154532596729397,0.149551193023062,0.149551193023062,4176222.45182418,0.0,1.0
1963-08-12,42.87,43.37,42.62,42.62,7193,0.155877939336218,0.157695969885976,0.154968924061339,0.154968924061339,1978239.58485158,0.0,1.0
1963-08-13,42.87,43.37,42.62,42.87,8591,0.155877939336218,0.157695969885976,0.154968924061339,0.155877939336218,2362721.57284303,0.0,1.0
1963-08-14,44.5,44.5,43.13,43.13,8591,0.161804718928428,0.161804718928428,0.156823315222092,0.156823315222092,2362721.57284303,0.0,1.0
1963-08-15,44.5,45.0,44.38,44.5,8891,0.161804718928428,0.163622749478186,0.161368391596486,0.161804718928428,2445228.43721888,0.0,1.0
1963-08-16,43.0,44.62,43.0,44.5,5295,0.156350627279155,0.16224104626037,0.156350627279155,0.161804718928428,1456246.15623372,0.0,1.0
1963-08-19,43.75,44.0,43.5,43.5,2397,0.159077673103791,0.15998668837867,0.158168657828913,0.158168657828913,659229.846363027,0.0,1.0
1963-08-20,43.5,44.25,43.5,43.75,2297,0.158168657828913,0.160895703653549,0.158168657828913,0.159077673103791,631727.558237741,0.0,1.0
1963-08-21,43.13,43.87,43.13,43.5,3097,0.156823315222092,0.159514000435733,0.156823315222092,0.158168657828913,851745.863240004,0.0,1.0
1963-08-22,44.0,44.0,43.13,43.13,2098,0.15998668837867,0.15998668837867,0.156823315222092,0.156823315222092,576998.004868431,0.0,1.0
1963-08-23,43.63,44.25,43.63,44.0,1598,0.15864134577185,0.160895703653549,0.15864134577185,0.15998668837867,439486.564242016,0.0,1.0
1963-08-26,44.38,44.62,43.63,43.63,3097,0.161368391596486,0.16224104626037,0.15864134577185,0.15864134577185,851745.863240004,0.0,1.0
1963-08-27,44.0,44.75,44.0,44.38,3197,0.15998668837867,0.162713734203307,0.15998668837867,0.161368391596486,879248.151365288,0.0,1.0
1963-08-28,45.0,45.0,43.75,44.0,6593,0.163622749478186,0.163622749478186,0.159077673103791,0.15998668837867,1813225.85609988,0.0,1.0
1963-08-29,45.38,45.63,45.12,45.12,4695,0.165004452696001,0.16591346797088,0.164059076810127,0.164059076810127,1291232.42748202,0.0,1.0
1963-08-30,44.75,45.12,44.75,45.12,1798,0.162713734203307,0.164059076810127,0.162713734203307,0.164059076810127,494491.140492581,0.0,1.0
1963-09-03,44.5,45.0,44.5,44.75,2198,0.161804718928428,0.163622749478186,0.161804718928428,0.162713734203307,604500.292993712,0.0,1.0
1963-09-04,43.5,44.75,43.5,44.5,2198,0.158168657828913,0.162713734203307,0.158168657828913,0.161804718928428,604500.292993711,0.0,1.0
1963-09-05,43.75,44.0,43.5,43.5,1998,0.159077673103791,0.15998668837867,0.158168657828913,0.158168657828913,549495.716743149,0.0,1.0
1963-09-06,43.25,43.75,42.5,43.75,4495,0.157259642554034,0.159077673103791,0.154532596729397,0.159077673103791,1236227.85123145,0.0,1.0
1963-09-09,41.75,43.0,41.62,43.0,5395,0.151805550904761,0.156350627279155,0.151332862961824,0.156350627279155,1483748.444359,0.0,1.0
1963-09-10,42.87,43.13,41.75,41.75,3296,0.155877939336218,0.156823315222092,0.151805550904761,0.151805550904761,906475.416609317,0.0,1.0
1963-09-11,43.75,44.5,43.5,43.5,6693,0.159077673103791,0.161804718928428,0.158168657828913,0.158168657828913,1840728.14422517,0.0,1.0
1963-09-12,44.25,44.25,43.37,43.75,3596,0.160895703653549,0.160895703653549,0.157695969885976,0.159077673103791,988982.280985165,0.0,1.0
1963-09-13,45.38,45.38,44.25,44.25,6893,0.165004452696001,0.165004452696001,0.160895703653549,0.160895703653549,1895732.72047574,0.0,1.0
1963-09-16,45.25,46.37,45.25,45.38,5594,0.164531764753064,0.168604153184521,0.164531764753064,0.165004452696001,1538477.99772831,0.0,1.0
1963-09-17,44.5,45.25,44.5,45.25,2297,0.161804718928428,0.164531764753064,0.161804718928428,0.164531764753064,631727.558237742,0.0,1.0
1963-09-18,43.63,44.75,43.63,44.5,1898,0.15864134577185,0.162713734203307,0.15864134577185,0.161804718928428,521993.428617864,0.0,1.0
1963-09-19,43.63,44.5,43.63,43.63,1998,0.15864134577185,0.161804718928428,0.15864134577185,0.15864134577185,549495.716743146,0.0,1.0
1963-09-20,43.0,43.75,43.0,43.63,1199,0.156350627279155,0.159077673103791,0.156350627279155,0.15864134577185,329752.434622139,0.0,1.0
1963-09-23,43.13,43.13,42.75,43.0,899,0.156823315222092,0.156823315222092,0.155441612004276,0.156350627279155,247245.570246291,0.0,1.0
1963-09-24,43.0,43.0,42.38,43.0,3097,0.156350627279155,0.156350627279155,0.154096269397456,0.156350627279155,851745.863240004,0.0,1.0
1963-09-25,42.87,43.37,42.25,43.0,2597,0.155877939336218,0.157695969885976,0.153623581454519,0.156350627279155,714234.422613591,0.0,1.0
1963-09-26,42.0,42.75,42.0,42.75,3097,0.15271456617964,0.155441612004276,0.15271456617964,0.155441612004276,851745.863240003,0.0,1.0
1963-09-27,42.25,42.5,42.0,42.0,2297,0.153623581454519,0.154532596729397,0.15271456617964,0.15271456617964,631727.558237741,0.0,1.0
1963-09-30,41.88,42.75,41.25,42.25,3296,0.152278238847698,0.155441612004276,0.149987520355003,0.153623581454519,906475.416609316,0.0,1.0
1963-10-01,43.0,43.0,42.0,42.0,1698,0.156350627279155,0.156350627279155,0.15271456617964,0.15271456617964,466988.8523673,0.0,1.0
1963-10-02,44.0,44.0,43.0,43.0,2198,0.15998668837867,0.15998668837867,0.156350627279155,0.156350627279155,604500.292993714,0.0,1.0
1963-10-03,44.62,45.0,44.25,44.25,2397,0.16224104626037,0.163622749478186,0.160895703653549,0.160895703653549,659229.846363024,0.0,1.0
1963-10-04,44.38,45.0,44.25,44.62,1798,0.161368391596486,0.163622749478186,0.160895703653549,0.16224104626037,494491.140492582,0.0,1.0
1963-10-07,43.75,44.75,43.75,44.38,999,0.159077673103791,0.162713734203307,0.159077673103791,0.161368391596486,274747.858371575,0.0,1.0
1963-10-08,43.0,43.5,43.0,43.5,699,0.156350627279155,0.158168657828913,0.156350627279155,0.158168657828913,192240.993995726,0.0,1.0
1963-10-09,43.0,43.37,42.75,43.0,3896,0.156350627279155,0.157695969885976,0.155441612004276,0.156350627279155,1071489.14536101,0.0,1.0
1963-10-10,43.63,43.63,43.0,43.0,1798,0.15864134577185,0.15864134577185,0.156350627279155,0.156350627279155,494491.140492581,0.0,1.0
1963-10-11,43.75,44.25,43.5,43.63,1298,0.159077673103791,0.160895703653549,0.158168657828913,0.15864134577185,356979.69986617,0.0,1.0
1963-10-14,44.25,44.88,44.12,44.12,1598,0.160895703653549,0.163186422146244,0.160423015710612,0.160423015710612,439486.564242017,0.0,1.0
1963-10-15,44.75,44.75,44.12,44.25,3197,0.162713734203307,0.162713734203307,0.160423015710612,0.160895703653549,879248.151365285,0.0,1.0
1963-10-16,44.62,44.88,44.62,44.75,2997,0.16224104626037,0.163186422146244,0.16224104626037,0.162713734203307,824243.57511472,0.0,1.0
1963-10-17,45.0,45.12,44.5,44.62,23376,0.163622749478186,0.164059076810127,0.161804718928428,0.16224104626037,6428934.87216605,0.0,1.0
1963-10-18,45.12,45.12,44.62,45.0,14485,0.164059076810127,0.164059076810127,0.16224104626037,0.163622749478186,3983706.4349472,0.0,1.0
1963-10-21,45.12,45.38,45.0,45.12,3796,0.164059076810127,0.165004452696001,0.163622749478186,0.164059076810127,1043986.85723573,0.0,1.0
1963-10-22,44.25,45.0,44.0,45.0,4895,0.160895703653549,0.163622749478186,0.15998668837867,0.163622749478186,1346237.00373259,0.0,1.0
1963-10-23,44.5,44.88,44.25,44.25,2198,0.161804718928428,0.163186422146244,0.160895703653549,0.160895703653549,604500.292993712,0.0,1.0
1963-10-24,44.62,44.75,44.25,44.5,2697,0.16224104626037,0.162713734203307,0.160895703653549,0.161804718928428,741736.710738872,0.0,1.0
1963-10-25,44.0,44.38,44.0,44.38,1099,0.15998668837867,0.161368391596486,0.15998668837867,0.161368391596486,302250.146496857,0.0,1.0
1963-10-28,44.0,44.62,44.0,44.0,2597,0.15998668837867,0.16224104626037,0.15998668837867,0.15998668837867,714234.422613592,0.0,1.0
1963-10-29,44.0,44.38,44.0,44.0,2198,0.15998668837867,0.161368391596486,0.15998668837867,0.15998668837867,604500.292993714,0.0,1.0
1963-10-30,43.5,44.25,43.5,44.0,1498,0.158168657828913,0.160895703653549,0.158168657828913,0.15998668837867,411984.276116733,0.0,1.0
1963-10-31,43.0,43.25,42.75,43.25,999,0.156350627279155,0.157259642554034,0.155441612004276,0.157259642554034,274747.858371574,0.0,1.0
1963-11-01,43.5,43.5,43.0,43.0,1898,0.158168657828913,0.158168657828913,0.156350627279155,0.156350627279155,521993.428617864,0.0,1.0
1963-11-04,42.87,43.5,42.62,43.5,1199,0.155877939336218,0.158168657828913,0.154968924061339,0.158168657828913,329752.434622139,0.0,1.0
1963-11-06,41.75,42.38,41.75,42.38,2297,0.151805550904761,0.154096269397456,0.151805550904761,0.154096269397456,631727.558237743,0.0,1.0
1963-11-07,42.87,42.87,42.12,42.12,1199,0.155877939336218,0.155877939336218,0.153150893511582,0.153150893511582,329752.434622139,0.0,1.0
1963-11-08,44.38,44.38,43.0,43.0,3296,0.161368391596486,0.161368391596486,0.156350627279155,0.156350627279155,906475.416609317,0.0,1.0
1963-11-11,44.5,44.75,44.25,44.38,4695,0.161804718928428,0.162713734203307,0.160895703653549,0.161368391596486,1291232.42748202,0.0,1.0
1963-11-12,44.0,44.5,43.75,44.5,2997,0.15998668837867,0.161804718928428,0.159077673103791,0.161804718928428,824243.575114722,0.0,1.0
1963-11-13,43.63,43.75,43.0,43.75,3296,0.15864134577185,0.159077673103791,0.156350627279155,0.159077673103791,906475.416609314,0.0,1.0
1963-11-14,43.75,44.0,43.63,43.63,4195,0.159077673103791,0.15998668837867,0.15864134577185,0.15864134577185,1153720.98685561,0.0,1.0
1963-11-15,42.0,43.5,42.0,43.5,2198,0.15271456617964,0.158168657828913,0.15271456617964,0.158168657828913,604500.292993712,0.0,1.0
1963-11-18,40.5,42.0,40.25,42.0,5095,0.147260474530367,0.15271456617964,0.146351459255488,0.15271456617964,1401241.57998315,0.0,1.0
1963-11-19,41.0,41.5,40.87,40.87,2397,0.149078505080125,0.150896535629882,0.148605817137188,0.148605817137188,659229.846363023,0.0,1.0
1963-11-20,40.63,41.5,40.63,41.0,2897,0.147733162473304,0.150896535629882,0.147733162473304,0.149078505080125,796741.286989438,0.0,1.0
1963-11-21,39.5,40.87,39.5,40.63,2297,0.143624413430852,0.148605817137188,0.143624413430852,0.147733162473304,631727.558237741,0.0,1.0
1963-11-22,38.37,40.0,38.37,39.5,5095,0.139515664388399,0.145442443980609,0.139515664388399,0.143624413430852,1401241.57998316,0.0,1.0
1963-11-26,40.5,40.75,40.0,40.0,7193,0.147260474530367,0.148169489805246,0.145442443980609,0.145442443980609,1978239.58485158,0.0,1.0
1963-11-27,41.25,41.38,40.75,40.75,2897,0.149987520355003,0.15046020829794,0.148169489805246,0.148169489805246,796741.28698944,0.0,1.0
1963-11-29,42.5,42.5,41.25,41.25,2597,0.154532596729397,0.154532596729397,0.149987520355003,0.149987520355003,714234.422613592,0.0,1.0
1963-12-02,42.25,42.75,41.62,42.5,2098,0.153623581454519,0.155441612004276,0.151332862961824,0.154532596729397,576998.004868429,0.0,1.0
1963-12-03,42.0,42.25,41.75,42.25,699,0.15271456617964,0.153623581454519,0.151805550904761,0.153623581454519,192240.993995726,0.0,1.0
1963-12-04,41.88,42.25,41.75,42.0,899,0.152278238847698,0.153623581454519,0.151805550904761,0.15271456617964,247245.570246291,0.0,1.0
1963-12-05,41.25,42.12,41.25,41.88,3497,0.149987520355003,0.153150893511582,0.149987520355003,0.152278238847698,961755.015741137,0.0,1.0
1963-12-06,40.5,41.62,40.5,41.25,1698,0.147260474530367,0.151332862961824,0.147260474530367,0.149987520355003,466988.852367299,0.0,1.0
1963-12-09,40.5,40.5,40.13,40.5,1099,0.147260474530367,0.147260474530367,0.145915131923546,0.147260474530367,302250.146496856,0.0,1.0
1963-12-10,40.75,41.13,40.75,40.75,999,0.148169489805246,0.149551193023062,0.148169489805246,0.148169489805246,274747.858371573,0.0,1.0
1963-12-11,40.75,41.0,40.63,40.75,999,0.148169489805246,0.149078505080125,0.147733162473304,0.148169489805246,274747.858371573,0.0,1.0
1963-12-12,41.0,41.0,40.63,40.75,1398,0.149078505080125,0.149078505080125,0.147733162473304,0.148169489805246,384481.98799145,0.0,1.0
1963-12-13,40.0,40.0,39.75,40.0,1398,0.145442443980609,0.145442443980609,0.144533428705731,0.145442443980609,384481.987991452,0.0,1.0
1963-12-16,39.87,40.0,39.75,40.0,799,0.144969756037672,0.145442443980609,0.144533428705731,0.145442443980609,219743.282121009,0.0,1.0
1963-12-17,38.37,39.5,38.37,39.5,1998,0.139515664388399,0.143624413430852,0.139515664388399,0.143624413430852,549495.716743149,0.0,1.0
1963-12-18,39.0,39.0,37.75,38.37,3396,0.141806382881094,0.141806382881094,0.1372613065067,0.139515664388399,933977.7047346,0.0,1.0
1963-12-19,38.62,39.0,38.5,39.0,1298,0.140424679663278,0.141806382881094,0.139988352331336,0.141806382881094,356979.69986617,0.0,1.0
1963-12-20,38.25,38.37,38.0,38.37,799,0.139079337056458,0.139515664388399,0.138170321781579,0.139515664388399,219743.282121008,0.0,1.0
1963-12-23,38.75,39.0,38.13,38.25,999,0.140897367606215,0.141806382881094,0.138643009724516,0.139079337056458,274747.858371574,0.0,1.0
1963-12-24,39.0,39.0,38.13,38.75,2198,0.141806382881094,0.141806382881094,0.138643009724516,0.140897367606215,604500.292993713,0.0,1.0
1963-12-26,37.87,39.0,37.75,39.0,3796,0.137697633838642,0.141806382881094,0.1372613065067,0.141806382881094,1043986.85723573,0.0,1.0
1963-12-27,37.75,38.0,37.63,37.87,3497,0.1372613065067,0.138170321781579,0.136824979174758,0.137697633838642,961755.015741135,0.0,1.0
1963-12-30,38.0,38.13,37.75,37.75,1998,0.138170321781579,0.138643009724516,0.1372613065067,0.1372613065067,549495.716743147,0.0,1.0
1963-12-31,39.5,39.5,37.75,38.0,3497,0.143624413430852,0.143624413430852,0.1372613065067,0.138170321781579,961755.015741133,0.0,1.0
1964-01-02,39.75,39.87,39.5,39.5,899,0.144533428705731,0.144969756037672,0.143624413430852,0.143624413430852,247245.57024629,0.0,1.0
1964-01-03,41.0,41.25,39.87,39.87,3097,0.149078505080125,0.149987520355003,0.144969756037672,0.144969756037672,851745.863240001,0.0,1.0
1964-01-06,40.13,41.0,40.13,41.0,1498,0.145915131923546,0.149078505080125,0.145915131923546,0.149078505080125,411984.276116735,0.0,1.0
1964-01-07,40.5,40.5,40.0,40.13,1798,0.147260474530367,0.147260474530367,0.145442443980609,0.145915131923546,494491.140492582,0.0,1.0
1964-01-08,39.75,40.0,39.5,40.0,2697,0.144533428705731,0.145442443980609,0.143624413430852,0.145442443980609,741736.710738871,0.0,1.0
1964-01-09,39.75,40.25,39.25,39.75,3896,0.144533428705731,0.146351459255488,0.142715398155973,0.144533428705731,1071489.14536101,0.0,1.0
1964-01-10,39.75,40.25,39.5,39.75,2098,0.144533428705731,0.146351459255488,0.143624413430852,0.144533428705731,576998.004868428,0.0,1.0
1964-01-13,39.25,39.5,39.0,39.5,1498,0.142715398155973,0.143624413430852,0.141806382881094,0.143624413430852,411984.276116734,0.0,1.0
1964-01-14,39.0,39.0,38.5,39.0,1798,0.141806382881094,0.141806382881094,0.139988352331336,0.141806382881094,494491.140492582,0.0,1.0
1964-01-15,38.5,39.25,38.5,39.0,1798,0.139988352331336,0.142715398155973,0.139988352331336,0.141806382881094,494491.140492584,0.0,1.0
1964-01-16,38.5,38.75,38.37,38.5,999,0.139988352331336,0.140897367606215,0.139515664388399,0.139988352331336,274747.858371575,0.0,1.0
1964-01-17,38.75,39.75,38.75,38.75,2098,0.140897367606215,0.144533428705731,0.140897367606215,0.140897367606215,576998.004868431,0.0,1.0
1964-01-20,39.38,39.75,39.0,39.0,1998,0.14318808609891,0.144533428705731,0.141806382881094,0.141806382881094,549495.716743147,0.0,1.0
1964-01-21,39.38,39.75,39.0,39.38,1898,0.14318808609891,0.144533428705731,0.141806382881094,0.14318808609891,521993.428617864,0.0,1.0
1964-01-22,39.62,40.0,39.62,39.62,2397,0.144060740762794,0.145442443980609,0.144060740762794,0.144060740762794,659229.846363023,0.0,1.0
1964-01-23,39.87,40.25,39.75,39.75,1998,0.144969756037672,0.146351459255488,0.144533428705731,0.144533428705731,549495.716743149,0.0,1.0
1964-01-24,40.0,40.25,40.0,40.0,2397,0.145442443980609,0.146351459255488,0.145442443980609,0.145442443980609,659229.846363027,0.0,1.0
1964-01-27,40.0,40.37,40.0,40.0,1898,0.145442443980609,0.14678778658743,0.145442443980609,0.145442443980609,521993.428617866,0.0,1.0
1964-01-28,39.62,40.0,39.62,40.0,699,0.144060740762794,0.145442443980609,0.144060740762794,0.145442443980609,192240.993995725,0.0,1.0
1964-01-29,39.12,39.87,39.12,39.62,999,0.142242710213036,0.144969756037672,0.142242710213036,0.144060740762794,274747.858371574,0.0,1.0
1964-01-30,39.0,39.25,39.0,39.12,999,0.141806382881094,0.142715398155973,0.141806382881094,0.142242710213036,274747.858371574,0.0,1.0
1964-01-31,39.12,39.38,39.12,39.12,799,0.142242710213036,0.14318808609891,0.142242710213036,0.142242710213036,219743.282121008,0.0,1.0
1964-02-03,39.87,40.0,39.5,39.5,1398,0.144969756037672,0.145442443980609,0.143624413430852,0.143624413430852,384481.987991452,0.0,1.0
1964-02-04,39.75,39.87,39.62,39.87,1898,0.144533428705731,0.144969756037672,0.144060740762794,0.144969756037672,521993.428617863,0.0,1.0
1964-02-05,40.37,40.37,40.0,40.0,2098,0.14678778658743,0.14678778658743,0.145442443980609,0.145442443980609,576998.00486843,0.0,1.0
1964-02-06,40.63,40.75,40.37,40.37,2297,0.147733162473304,0.148169489805246,0.14678778658743,0.14678778658743,631727.558237742,0.0,1.0
1964-02-07,41.5,41.88,40.87,40.87,4695,0.150896535629882,0.152278238847698,0.148605817137188,0.148605817137188,1291232.42748202,0.0,1.0
1964-02-10,42.0,42.0,41.62,41.62,999,0.15271456617964,0.15271456617964,0.151332862961824,0.151332862961824,274747.858371573,0.0,1.0
1964-02-11,41.25,41.88,41.25,41.88,1298,0.149987520355003,0.152278238847698,0.149987520355003,0.152278238847698,356979.69986617,0.0,1.0
1964-02-12,41.25,41.62,41.25,41.25,2597,0.149987520355003,0.151332862961824,0.149987520355003,0.149987520355003,714234.422613592,0.0,1.0
1964-02-13,41.0,41.62,41.0,41.25,2198,0.149078505080125,0.151332862961824,0.149078505080125,0.149987520355003,604500.292993711,0.0,1.0
1964-02-14,41.13,41.13,40.5,41.0,1998,0.149551193023062,0.149551193023062,0.147260474530367,0.149078505080125,549495.716743146,0.0,1.0
1964-02-17,41.38,41.38,41.13,41.13,799,0.15046020829794,0.15046020829794,0.149551193023062,0.149551193023062,219743.282121009,0.0,1.0
1964-02-18,41.13,41.5,41.0,41.38,1798,0.149551193023062,0.150896535629882,0.149078505080125,0.15046020829794,494491.140492581,0.0,1.0
1964-02-19,41.25,41.62,41.25,41.25,1698,0.149987520355003,0.151332862961824,0.149987520355003,0.149987520355003,466988.852367301,0.0,1.0
1964-02-20,41.0,41.5,41.0,41.25,1798,0.149078505080125,0.150896535629882,0.149078505080125,0.149987520355003,494491.140492581,0.0,1.0
1964-02-24,41.75,41.75,41.13,41.13,1798,0.151805550904761,0.151805550904761,0.149551193023062,0.149551193023062,494491.140492582,0.0,1.0
1964-02-25,41.0,41.75,41.0,41.75,1498,0.149078505080125,0.151805550904761,0.149078505080125,0.151805550904761,411984.276116733,0.0,1.0
1964-02-26,41.0,41.38,41.0,41.0,1798,0.149078505080125,0.15046020829794,0.149078505080125,0.149078505080125,494491.140492581,0.0,1.0
1964-02-27,40.5,41.25,40.5,41.0,999,0.147260474530367,0.149987520355003,0.147260474530367,0.149078505080125,274747.858371574,0.0,1.0
1964-02-28,40.25,40.25,40.0,40.25,1398,0.146351459255488,0.146351459255488,0.145442443980609,0.146351459255488,384481.987991452,0.0,1.0
1964-03-02,40.0,40.13,39.87,40.13,999,0.145442443980609,0.145915131923546,0.144969756037672,0.145915131923546,274747.858371574,0.0,1.0
1964-03-03,39.62,39.75,39.5,39.75,1099,0.144060740762794,0.144533428705731,0.143624413430852,0.144533428705731,302250.146496855,0.0,1.0
1964-03-04,39.0,39.5,39.0,39.5,1099,0.141806382881094,0.143624413430852,0.141806382881094,0.143624413430852,302250.146496857,0.0,1.0
1964-03-05,39.38,39.5,38.75,39.0,1398,0.14318808609891,0.143624413430852,0.140897367606215,0.141806382881094,384481.987991451,0.0,1.0
1964-03-06,40.0,40.0,39.25,39.38,1398,0.145442443980609,0.145442443980609,0.142715398155973,0.14318808609891,384481.987991452,0.0,1.0
1964-03-09,40.13,40.37,40.0,40.0,1498,0.145915131923546,0.14678778658743,0.145442443980609,0.145442443980609,411984.276116735,0.0,1.0
1964-03-10,40.25,40.5,40.13,40.13,1298,0.146351459255488,0.147260474530367,0.145915131923546,0.145915131923546,356979.699866169,0.0,1.0
1964-03-11,40.5,40.63,40.25,40.25,1698,0.147260474530367,0.147733162473304,0.146351459255488,0.146351459255488,466988.852367299,0.0,1.0
1964-03-12,40.5,40.87,40.5,40.5,1698,0.147260474530367,0.148605817137188,0.147260474530367,0.147260474530367,466988.852367299,0.0,1.0
1964-03-13,40.5,40.75,40.37,40.5,1698,0.147260474530367,0.148169489805246,0.14678778658743,0.147260474530367,466988.852367299,0.0,1.0
1964-03-16,41.88,41.88,40.25,40.5,5395,0.152278238847698,0.152278238847698,0.146351459255488,0.147260474530367,1483748.444359,0.0,1.0
1964-03-17,43.37,43.37,42.0,42.0,6993,0.157695969885976,0.157695969885976,0.15271456617964,0.15271456617964,1923235.00860101,0.0,1.0
1964-03-18,44.88,44.88,43.5,43.5,12388,0.163186422146244,0.163186422146244,0.158168657828913,0.158168657828913,3406983.45296001,0.0,1.0
1964-03-19,44.75,45.0,44.5,44.88,6693,0.162713734203307,0.163622749478186,0.161804718928428,0.163186422146244,1840728.14422516,0.0,1.0
1964-03-20,43.75,44.5,43.0,44.5,5594,0.159077673103791,0.161804718928428,0.156350627279155,0.161804718928428,1538477.99772832,0.0,1.0
1964-03-23,44.88,45.0,44.0,44.0,4895,0.163186422146244,0.163622749478186,0.15998668837867,0.15998668837867,1346237.00373258,0.0,1.0
1964-03-24,45.25,45.75,45.0,45.0,6693,0.164531764753064,0.166349795302822,0.163622749478186,0.163622749478186,1840728.14422517,0.0,1.0
1964-03-25,45.87,45.87,45.25,45.25,3296,0.166786122634764,0.166786122634764,0.164531764753064,0.164531764753064,906475.416609315,0.0,1.0
1964-03-26,46.0,46.0,45.5,45.87,5095,0.167258810577701,0.167258810577701,0.165440780027943,0.166786122634764,1401241.57998315,0.0,1.0
1964-03-30,44.75,46.25,44.5,46.0,4695,0.162713734203307,0.16816782585258,0.161804718928428,0.167258810577701,1291232.42748202,0.0,1.0
1964-03-31,43.75,45.0,43.75,44.75,2297,0.159077673103791,0.163622749478186,0.159077673103791,0.162713734203307,631727.558237744,0.0,1.0
1964-04-01,45.25,45.25,43.75,43.75,2297,0.164531764753064,0.164531764753064,0.159077673103791,0.159077673103791,631727.558237744,0.0,1.0
1964-04-02,45.5,46.0,45.38,45.38,2797,0.165440780027943,0.167258810577701,0.165004452696001,0.165004452696001,769238.998864157,0.0,1.0
1964-04-03,45.38,46.0,45.38,45.5,3097,0.165004452696001,0.167258810577701,0.165004452696001,0.165440780027943,851745.863240005,0.0,1.0
1964-04-06,45.38,45.87,45.25,45.38,5694,0.165004452696001,0.166786122634764,0.164531764753064,0.165004452696001,1565980.2858536,0.0,1.0
1964-04-07,44.5,45.38,44.5,45.38,3296,0.161804718928428,0.165004452696001,0.161804718928428,0.165004452696001,906475.416609316,0.0,1.0
1964-04-08,44.5,45.0,44.0,44.5,2597,0.161804718928428,0.163622749478186,0.15998668837867,0.161804718928428,714234.42261359,0.0,1.0
1964-04-09,45.75,45.75,44.5,44.5,12687,0.166349795302822,0.166349795302822,0.161804718928428,0.161804718928428,3489215.29445461,0.0,1.0
1964-04-10,47.5,47.88,45.75,45.75,23177,0.172712902226974,0.174094605444789,0.166349795302822,0.166349795302822,6374205.31879675,0.0,1.0
1964-04-13,48.75,49.5,48.0,48.0,14186,0.177257978601368,0.179985024426004,0.174530932776731,0.174530932776731,3901474.59345259,0.0,1.0
1964-04-14,48.5,49.25,48.0,48.75,6593,0.176348963326489,0.179076009151125,0.174530932776731,0.177257978601368,1813225.85609988,0.0,1.0
1964-04-15,47.25,48.63,47.25,48.5,5395,0.171803886952095,0.176821651269426,0.171803886952095,0.176348963326489,1483748.444359,0.0,1.0
1964-04-16,46.63,47.0,46.63,47.0,2198,0.169549529070395,0.170894871677216,0.169549529070395,0.170894871677216,604500.292993714,0.0,1.0
1964-04-17,46.75,46.88,46.13,46.63,3896,0.169985856402337,0.170458544345274,0.167731498520638,0.169549529070395,1071489.14536101,0.0,1.0
1964-04-20,47.38,47.38,46.88,46.88,3097,0.172276574895032,0.172276574895032,0.170458544345274,0.170458544345274,851745.863240003,0.0,1.0
1964-04-21,48.12,48.37,47.0,47.38,9490,0.174967260108673,0.175876275383552,0.170894871677216,0.172276574895032,2609967.14308932,0.0,1.0
1964-04-22,47.5,48.37,47.5,48.12,2697,0.172712902226974,0.175876275383552,0.172712902226974,0.174967260108673,741736.710738871,0.0,1.0
1964-04-23,47.5,48.0,47.25,47.5,3896,0.172712902226974,0.174530932776731,0.171803886952095,0.172712902226974,1071489.14536101,0.0,1.0
1964-04-24,46.5,47.25,46.0,47.25,7193,0.169076841127458,0.171803886952095,0.167258810577701,0.171803886952095,1978239.58485159,0.0,1.0
1964-04-27,45.25,46.0,44.12,46.0,6593,0.164531764753064,0.167258810577701,0.160423015710612,0.167258810577701,1813225.85609989,0.0,1.0
1964-04-28,45.75,46.13,45.0,45.25,3696,0.166349795302822,0.167731498520638,0.163622749478186,0.164531764753064,1016484.56911045,0.0,1.0
1964-04-29,44.62,46.0,44.62,45.75,2198,0.16224104626037,0.167258810577701,0.16224104626037,0.166349795302822,604500.292993712,0.0,1.0
1964-04-30,44.62,45.25,44.62,44.62,2697,0.16224104626037,0.164531764753064,0.16224104626037,0.16224104626037,741736.710738872,0.0,1.0
1964-05-01,44.75,45.5,44.75,44.75,2397,0.162713734203307,0.165440780027943,0.162713734203307,0.162713734203307,659229.846363024,0.0,1.0
1964-05-04,46.0,46.25,45.0,45.0,2597,0.167258810577701,0.16816782585258,0.163622749478186,0.163622749478186,714234.422613589,0.0,1.0
1964-05-05,46.37,46.88,46.0,46.0,4595,0.168604153184521,0.170458544345274,0.167258810577701,0.167258810577701,1263730.13935674,0.0,1.0
1964-05-06,46.63,46.63,46.0,46.37,4096,0.169549529070395,0.169549529070395,0.167258810577701,0.168604153184521,1126493.72161158,0.0,1.0
1964-05-07,47.12,47.12,46.75,46.75,4096,0.171331199009158,0.171331199009158,0.169985856402337,0.169985856402337,1126493.72161158,0.0,1.0
1964-05-08,47.0,47.25,46.88,47.12,2597,0.170894871677216,0.171803886952095,0.170458544345274,0.171331199009158,714234.42261359,0.0,1.0
1964-05-11,46.88,47.0,46.5,47.0,1598,0.170458544345274,0.170894871677216,0.169076841127458,0.170894871677216,439486.564242017,0.0,1.0
1964-05-12,45.12,46.25,45.12,46.25,3896,0.164059076810127,0.16816782585258,0.164059076810127,0.16816782585258,1071489.14536101,0.0,1.0
1964-05-13,45.12,45.63,45.0,45.12,3696,0.164059076810127,0.16591346797088,0.163622749478186,0.164059076810127,1016484.56911045,0.0,1.0
1964-05-14,44.75,44.75,44.25,44.75,2797,0.162713734203307,0.162713734203307,0.160895703653549,0.162713734203307,769238.998864154,0.0,1.0
1964-05-15,44.88,45.0,44.5,44.75,1698,0.163186422146244,0.163622749478186,0.161804718928428,0.162713734203307,466988.852367299,0.0,1.0
1964-05-18,43.0,45.0,42.75,44.88,4195,0.156350627279155,0.163622749478186,0.155441612004276,0.163186422146244,1153720.98685561,0.0,1.0
1964-05-19,43.37,43.37,42.62,43.0,2597,0.157695969885976,0.157695969885976,0.154968924061339,0.156350627279155,714234.422613589,0.0,1.0
1964-05-20,43.5,43.63,43.5,43.5,799,0.158168657828913,0.15864134577185,0.158168657828913,0.158168657828913,219743.282121008,0.0,1.0
1964-05-21,43.63,44.0,43.5,43.5,2797,0.15864134577185,0.15998668837867,0.158168657828913,0.158168657828913,769238.998864154,0.0,1.0
1964-05-22,44.25,44.5,43.75,43.75,2198,0.160895703653549,0.161804718928428,0.159077673103791,0.159077673103791,604500.292993713,0.0,1.0
1964-05-25,43.75,44.0,43.75,44.0,699,0.159077673103791,0.15998668837867,0.159077673103791,0.15998668837867,192240.993995726,0.0,1.0
1964-05-26,43.13,44.0,43.0,43.75,1998,0.156823315222092,0.15998668837867,0.156350627279155,0.159077673103791,549495.716743148,0.0,1.0
1964-05-27,42.75,43.13,42.75,43.13,999,0.155441612004276,0.156823315222092,0.155441612004276,0.156823315222092,274747.858371574,0.0,1.0
1964-05-28,42.38,43.25,42.12,42.75,1398,0.154096269397456,0.157259642554034,0.153150893511582,0.155441612004276,384481.987991451,0.0,1.0
1964-06-01,41.5,42.0,41.13,42.0,2797,0.150896535629882,0.15271456617964,0.149551193023062,0.15271456617964,769238.998864157,0.0,1.0
1964-06-02,41.13,41.25,40.75,41.25,3296,0.149551193023062,0.149987520355003,0.148169489805246,0.149987520355003,906475.416609314,0.0,1.0
1964-06-03,41.25,41.88,41.0,41.13,3796,0.149987520355003,0.152278238847698,0.149078505080125,0.149551193023062,1043986.85723573,0.0,1.0
1964-06-04,40.63,41.25,40.63,41.25,3296,0.147733162473304,0.149987520355003,0.147733162473304,0.149987520355003,906475.416609316,0.0,1.0
1964-06-05,40.75,40.87,40.63,40.63,1099,0.148169489805246,0.148605817137188,0.147733162473304,0.147733162473304,302250.146496856,0.0,1.0
1964-06-08,40.0,40.63,39.87,40.63,3097,0.145442443980609,0.147733162473304,0.144969756037672,0.147733162473304,851745.863240006,0.0,1.0
1964-06-09,40.0,40.0,38.0,40.0,9191,0.145442443980609,0.145442443980609,0.138170321781579,0.145442443980609,2527735.30159474,0.0,1.0
1964-06-10,40.13,40.37,40.0,40.0,2997,0.145915131923546,0.14678778658743,0.145442443980609,0.145442443980609,824243.575114723,0.0,1.0
1964-06-11,40.5,40.87,39.87,40.13,14186,0.147260474530367,0.148605817137188,0.144969756037672,0.145915131923546,3901474.5934526,0.0,1.0
1964-06-12,39.75,40.5,39.75,40.5,2697,0.144533428705731,0.147260474530367,0.144533428705731,0.147260474530367,741736.710738871,0.0,1.0
1964-06-15,40.25,40.63,40.0,40.0,6893,0.146351459255488,0.147733162473304,0.145442443980609,0.145442443980609,1895732.72047574,0.0,1.0
1964-06-16,41.0,41.38,40.5,40.5,7392,0.149078505080125,0.15046020829794,0.147260474530367,0.147260474530367,2032969.13822089,0.0,1.0
1964-06-17,41.0,41.0,40.87,41.0,2098,0.149078505080125,0.149078505080125,0.148605817137188,0.149078505080125,576998.004868428,0.0,1.0
1964-06-18,41.62,42.0,41.0,41.0,13786,0.151332862961824,0.15271456617964,0.149078505080125,0.149078505080125,3791465.44095147,0.0,1.0
1964-06-19,41.13,41.5,41.0,41.5,1598,0.149551193023062,0.150896535629882,0.149078505080125,0.150896535629882,439486.564242016,0.0,1.0
1964-06-22,40.75,41.5,40.75,41.13,4595,0.148169489805246,0.150896535629882,0.148169489805246,0.149551193023062,1263730.13935674,0.0,1.0
1964-06-23,40.63,41.13,40.63,40.75,1498,0.147733162473304,0.149551193023062,0.147733162473304,0.148169489805246,411984.276116734,0.0,1.0
1964-06-24,40.0,40.75,40.0,40.63,799,0.145442443980609,0.148169489805246,0.145442443980609,0.147733162473304,219743.282121009,0.0,1.0
1964-06-25,39.75,40.25,39.75,40.0,1898,0.144533428705731,0.146351459255488,0.144533428705731,0.145442443980609,521993.428617863,0.0,1.0
1964-06-26,39.5,39.75,39.5,39.75,999,0.143624413430852,0.144533428705731,0.143624413430852,0.144533428705731,274747.858371573,0.0,1.0
1964-06-29,39.5,39.75,39.5,39.5,999,0.143624413430852,0.144533428705731,0.143624413430852,0.143624413430852,274747.858371573,0.0,1.0
1964-06-30,39.25,39.5,39.0,39.5,2997,0.142715398155973,0.143624413430852,0.141806382881094,0.143624413430852,824243.575114721,0.0,1.0
1964-07-01,40.75,40.75,39.5,39.5,2497,0.148169489805246,0.148169489805246,0.143624413430852,0.143624413430852,686732.134488307,0.0,1.0
1964-07-02,41.5,41.5,41.0,41.0,3097,0.150896535629882,0.150896535629882,0.149078505080125,0.149078505080125,851745.863240005,0.0,1.0
1964-07-06,42.0,42.0,41.38,41.5,4795,0.15271456617964,0.15271456617964,0.15046020829794,0.150896535629882,1318734.7156073,0.0,1.0
1964-07-07,42.5,42.62,42.0,42.0,6093,0.154532596729397,0.154968924061339,0.15271456617964,0.15271456617964,1675714.41547348,0.0,1.0
1964-07-08,42.5,42.5,42.25,42.5,899,0.154532596729397,0.154532596729397,0.153623581454519,0.154532596729397,247245.570246292,0.0,1.0
1964-07-09,42.25,42.75,42.25,42.5,1898,0.153623581454519,0.155441612004276,0.153623581454519,0.154532596729397,521993.428617864,0.0,1.0
1964-07-10,42.12,42.75,42.0,42.25,1698,0.153150893511582,0.155441612004276,0.15271456617964,0.153623581454519,466988.852367298,0.0,1.0
1964-07-13,43.25,43.25,42.38,42.38,3497,0.157259642554034,0.157259642554034,0.154096269397456,0.154096269397456,961755.015741134,0.0,1.0
1964-07-14,43.5,43.63,43.37,43.37,1998,0.158168657828913,0.15864134577185,0.157695969885976,0.157695969885976,549495.716743146,0.0,1.0
1964-07-15,44.0,44.5,43.25,43.5,4195,0.15998668837867,0.161804718928428,0.157259642554034,0.158168657828913,1153720.98685561,0.0,1.0
1964-07-16,44.0,44.38,44.0,44.0,2098,0.15998668837867,0.161368391596486,0.15998668837867,0.15998668837867,576998.004868431,0.0,1.0
1964-07-17,43.63,44.0,43.63,44.0,999,0.15864134577185,0.15998668837867,0.15864134577185,0.15998668837867,274747.858371573,0.0,1.0
1964-07-20,43.5,43.75,43.25,43.63,1199,0.158168657828913,0.159077673103791,0.157259642554034,0.15864134577185,329752.434622138,0.0,1.0
1964-07-21,43.37,43.87,43.37,43.5,1798,0.157695969885976,0.159514000435733,0.157695969885976,0.158168657828913,494491.140492581,0.0,1.0
1964-07-22,43.0,43.37,43.0,43.37,999,0.156350627279155,0.157695969885976,0.156350627279155,0.157695969885976,274747.858371574,0.0,1.0
1964-07-23,42.38,43.0,42.25,43.0,1298,0.154096269397456,0.156350627279155,0.153623581454519,0.156350627279155,356979.699866168,0.0,1.0
1964-07-24,42.25,42.25,42.25,42.25,200,0.153623581454519,0.153623581454519,0.153623581454519,0.153623581454519,55004.5762505652,0.0,1.0
1964-07-27,42.38,42.75,42.38,42.38,899,0.154096269397456,0.155441612004276,0.154096269397456,0.154096269397456,247245.57024629,0.0,1.0
1964-07-28,42.87,43.0,42.12,42.38,1099,0.155877939336218,0.156350627279155,0.153150893511582,0.154096269397456,302250.146496857,0.0,1.0
1964-07-29,42.0,42.62,42.0,42.62,1498,0.15271456617964,0.154968924061339,0.15271456617964,0.154968924061339,411984.276116734,0.0,1.0
1964-07-30,41.25,42.0,41.0,42.0,2098,0.149987520355003,0.15271456617964,0.149078505080125,0.15271456617964,576998.004868431,0.0,1.0
1964-07-31,41.25,41.62,41.25,41.25,899,0.149987520355003,0.151332862961824,0.149987520355003,0.149987520355003,247245.570246292,0.0,1.0
1964-08-03,41.25,42.25,41.25,41.25,2297,0.149987520355003,0.153623581454519,0.149987520355003,0.149987520355003,631727.558237744,0.0,1.0
1964-08-04,40.0,41.0,40.0,41.0,1898,0.145442443980609,0.149078505080125,0.145442443980609,0.149078505080125,521993.428617866,0.0,1.0
1964-08-05,40.0,40.25,39.25,40.0,2597,0.145442443980609,0.146351459255488,0.142715398155973,0.145442443980609,714234.422613592,0.0,1.0
1964-08-06,39.62,40.37,39.62,40.0,1398,0.144060740762794,0.14678778658743,0.144060740762794,0.145442443980609,384481.98799145,0.0,1.0
1964-08-07,40.0,40.0,39.87,39.87,999,0.145442443980609,0.145442443980609,0.144969756037672,0.144969756037672,274747.858371574,0.0,1.0
1964-08-10,39.75,39.75,39.5,39.75,1199,0.144533428705731,0.144533428705731,0.143624413430852,0.144533428705731,329752.434622138,0.0,1.0
1964-08-11,39.12,39.75,39.12,39.75,1598,0.142242710213036,0.144533428705731,0.142242710213036,0.144533428705731,439486.564242017,0.0,1.0
1964-08-12,39.62,39.75,39.38,39.38,1698,0.144060740762794,0.144533428705731,0.14318808609891,0.14318808609891,466988.852367298,0.0,1.0
1964-08-13,40.63,40.75,39.5,39.62,1698,0.147733162473304,0.148169489805246,0.143624413430852,0.144060740762794,466988.852367299,0.0,1.0
1964-08-14,40.5,40.63,40.5,40.63,499,0.147260474530367,0.147733162473304,0.147260474530367,0.147733162473304,137236.41774516,0.0,1.0
1964-08-17,40.0,40.5,40.0,40.5,1798,0.145442443980609,0.147260474530367,0.145442443980609,0.147260474530367,494491.140492583,0.0,1.0
1964-08-18,40.0,40.0,39.5,40.0,2098,0.145442443980609,0.145442443980609,0.143624413430852,0.145442443980609,576998.004868431,0.0,1.0
1964-08-19,40.0,40.25,39.87,40.0,899,0.145442443980609,0.146351459255488,0.144969756037672,0.145442443980609,247245.570246292,0.0,1.0
1964-08-20,39.62,39.75,39.38,39.75,899,0.144060740762794,0.144533428705731,0.14318808609891,0.144533428705731,247245.57024629,0.0,1.0
1964-08-21,39.38,39.62,39.38,39.62,599,0.14318808609891,0.144060740762794,0.14318808609891,0.144060740762794,164738.705870443,0.0,1.0
1964-08-24,40.5,40.5,39.25,39.38,2098,0.147260474530367,0.147260474530367,0.142715398155973,0.14318808609891,576998.00486843,0.0,1.0
1964-08-25,40.5,40.75,40.25,40.5,1199,0.147260474530367,0.148169489805246,0.146351459255488,0.147260474530367,329752.434622139,0.0,1.0
1964-08-26,40.25,40.5,40.25,40.5,399,0.146351459255488,0.147260474530367,0.146351459255488,0.147260474530367,109734.129619878,0.0,1.0
1964-08-27,40.37,40.37,40.0,40.25,999,0.14678778658743,0.14678778658743,0.145442443980609,0.146351459255488,274747.858371574,0.0,1.0
1964-08-28,41.13,41.13,40.63,40.63,1199,0.149551193023062,0.149551193023062,0.147733162473304,0.147733162473304,329752.434622138,0.0,1.0
1964-08-31,42.0,42.0,41.5,41.5,2297,0.15271456617964,0.15271456617964,0.150896535629882,0.150896535629882,631727.558237742,0.0,1.0
1964-09-01,43.37,43.75,42.12,42.12,4495,0.157695969885976,0.159077673103791,0.153150893511582,0.153150893511582,1236227.85123145,0.0,1.0
1964-09-02,44.62,44.75,43.75,43.75,5594,0.16224104626037,0.162713734203307,0.159077673103791,0.159077673103791,1538477.99772831,0.0,1.0
1964-09-03,44.62,44.75,44.25,44.62,3497,0.16224104626037,0.162713734203307,0.160895703653549,0.16224104626037,961755.015741133,0.0,1.0
1964-09-04,44.25,45.0,44.12,44.62,3796,0.160895703653549,0.163622749478186,0.160423015710612,0.16224104626037,1043986.85723573,0.0,1.0
1964-09-08,43.37,44.38,43.37,44.25,3097,0.157695969885976,0.161368391596486,0.157695969885976,0.160895703653549,851745.863240002,0.0,1.0
1964-09-09,44.0,44.0,43.37,43.37,2897,0.15998668837867,0.15998668837867,0.157695969885976,0.157695969885976,796741.28698944,0.0,1.0
1964-09-10,44.38,44.38,43.63,44.0,3396,0.161368391596486,0.161368391596486,0.15864134577185,0.15998668837867,933977.704734599,0.0,1.0
1964-09-11,45.5,45.63,44.5,44.5,19181,0.165440780027943,0.16591346797088,0.161804718928428,0.161804718928428,5275213.88531047,0.0,1.0
1964-09-14,45.5,45.75,45.5,45.5,4195,0.165440780027943,0.166349795302822,0.165440780027943,0.165440780027943,1153720.98685561,0.0,1.0
1964-09-15,45.0,45.75,45.0,45.5,2297,0.163622749478186,0.166349795302822,0.163622749478186,0.165440780027943,631727.558237741,0.0,1.0
1964-09-16,44.75,45.5,44.75,45.0,3296,0.162713734203307,0.165440780027943,0.162713734203307,0.163622749478186,906475.416609315,0.0,1.0
1964-09-17,44.5,45.12,44.5,44.75,2098,0.161804718928428,0.164059076810127,0.161804718928428,0.162713734203307,576998.00486843,0.0,1.0
1964-09-18,45.12,45.5,44.38,44.5,5794,0.164059076810127,0.165440780027943,0.161368391596486,0.161804718928428,1593482.57397888,0.0,1.0
1964-09-21,45.75,46.13,45.25,45.25,3696,0.166349795302822,0.167731498520638,0.164531764753064,0.164531764753064,1016484.56911045,0.0,1.0
1964-09-22,47.0,47.0,45.87,45.87,7592,0.170894871677216,0.170894871677216,0.166786122634764,0.166786122634764,2087973.71447146,0.0,1.0
1964-09-23,47.88,47.88,47.0,47.0,7093,0.174094605444789,0.174094605444789,0.170894871677216,0.170894871677216,1950737.2967263,0.0,1.0
1964-09-24,47.25,48.0,47.25,47.88,4795,0.171803886952095,0.174530932776731,0.171803886952095,0.174094605444789,1318734.7156073,0.0,1.0
1964-09-25,47.25,47.88,47.0,47.25,3197,0.171803886952095,0.174094605444789,0.170894871677216,0.171803886952095,879248.151365285,0.0,1.0
1964-09-28,47.25,47.5,47.0,47.25,3396,0.171803886952095,0.172712902226974,0.170894871677216,0.171803886952095,933977.704734598,0.0,1.0
1964-09-29,46.75,47.5,46.75,47.25,3097,0.169985856402337,0.172712902226974,0.169985856402337,0.171803886952095,851745.863240005,0.0,1.0
1964-09-30,46.5,47.0,46.5,46.75,3097,0.169076841127458,0.170894871677216,0.169076841127458,0.169985856402337,851745.863240006,0.0,1.0
1964-10-01,46.0,46.5,45.75,46.5,2397,0.167258810577701,0.169076841127458,0.166349795302822,0.169076841127458,659229.846363024,0.0,1.0
1964-10-02,45.87,46.13,45.75,46.0,799,0.166786122634764,0.167731498520638,0.166349795302822,0.167258810577701,219743.282121008,0.0,1.0
1964-10-05,45.0,45.75,45.0,45.75,1798,0.163622749478186,0.166349795302822,0.163622749478186,0.166349795302822,494491.140492581,0.0,1.0
1964-10-06,45.0,45.25,44.75,45.0,1498,0.163622749478186,0.164531764753064,0.162713734203307,0.163622749478186,411984.276116733,0.0,1.0
1964-10-07,46.0,46.0,45.12,45.12,2797,0.167258810577701,0.167258810577701,0.164059076810127,0.164059076810127,769238.998864155,0.0,1.0
1964-10-08,46.25,46.5,46.13,46.13,1298,0.16816782585258,0.169076841127458,0.167731498520638,0.167731498520638,356979.699866168,0.0,1.0
1964-10-09,47.5,47.62,46.63,46.63,4096,0.172712902226974,0.173149229558915,0.169549529070395,0.169549529070395,1126493.72161157,0.0,1.0
1964-10-12,48.0,48.75,47.5,47.5,5594,0.174530932776731,0.177257978601368,0.172712902226974,0.172712902226974,1538477.99772831,0.0,1.0
1964-10-13,48.87,49.0,48.0,48.0,5194,0.177694305933309,0.178166993876246,0.174530932776731,0.174530932776731,1428468.84522718,0.0,1.0
1964-10-14,48.75,48.87,48.37,48.87,2997,0.177257978601368,0.177694305933309,0.175876275383552,0.177694305933309,824243.575114719,0.0,1.0
1964-10-15,47.0,48.37,46.0,48.37,5395,0.170894871677216,0.175876275383552,0.167258810577701,0.175876275383552,1483748.444359,0.0,1.0
1964-10-16,49.25,49.5,47.25,47.25,7592,0.179076009151125,0.179985024426004,0.171803886952095,0.171803886952095,2087973.71447146,0.0,1.0
1964-10-19,50.12,50.5,49.25,49.25,8691,0.182239382307703,0.183621085525519,0.179076009151125,0.179076009151125,2390223.86096832,0.0,1.0
1964-10-20,50.25,51.0,50.25,50.25,3896,0.18271207025064,0.185439116075277,0.18271207025064,0.18271207025064,1071489.14536101,0.0,1.0
1964-10-21,49.5,50.25,49.0,50.25,3596,0.179985024426004,0.18271207025064,0.178166993876246,0.18271207025064,988982.280985164,0.0,1.0
1964-10-22,49.5,49.75,49.25,49.5,1698,0.179985024426004,0.180894039700883,0.179076009151125,0.179985024426004,466988.8523673,0.0,1.0
1964-10-23,49.37,49.37,49.13,49.37,1298,0.179512336483067,0.179512336483067,0.178639681819183,0.179512336483067,356979.699866169,0.0,1.0
1964-10-26,49.13,49.13,49.0,49.13,1398,0.178639681819183,0.178639681819183,0.178166993876246,0.178639681819183,384481.987991452,0.0,1.0
1964-10-27,48.75,49.0,48.37,49.0,2297,0.177257978601368,0.178166993876246,0.175876275383552,0.178166993876246,631727.558237741,0.0,1.0
1964-10-28,49.0,49.0,48.75,48.75,1598,0.178166993876246,0.178166993876246,0.177257978601368,0.177257978601368,439486.564242018,0.0,1.0
1964-10-29,49.0,49.0,48.75,49.0,1199,0.178166993876246,0.178166993876246,0.177257978601368,0.178166993876246,329752.43462214,0.0,1.0
1964-10-30,48.25,48.75,47.88,48.75,1898,0.17543994805161,0.177257978601368,0.174094605444789,0.177257978601368,521993.428617865,0.0,1.0
1964-11-02,48.75,48.87,48.5,48.5,1298,0.177257978601368,0.177694305933309,0.176348963326489,0.176348963326489,356979.699866168,0.0,1.0
1964-11-04,48.25,48.75,48.0,48.75,1099,0.17543994805161,0.177257978601368,0.174530932776731,0.177257978601368,302250.146496856,0.0,1.0
1964-11-05,47.25,48.25,47.25,48.25,1398,0.171803886952095,0.17543994805161,0.171803886952095,0.17543994805161,384481.987991451,0.0,1.0
1964-11-06,46.75,47.25,46.75,47.25,2098,0.169985856402337,0.171803886952095,0.169985856402337,0.171803886952095,576998.004868431,0.0,1.0
1964-11-09,46.37,46.63,46.37,46.63,999,0.168604153184521,0.169549529070395,0.168604153184521,0.169549529070395,274747.858371574,0.0,1.0
1964-11-10,47.25,47.25,46.37,46.37,1598,0.171803886952095,0.171803886952095,0.168604153184521,0.168604153184521,439486.564242016,0.0,1.0
1964-11-11,47.0,47.0,46.63,47.0,1298,0.170894871677216,0.170894871677216,0.169549529070395,0.170894871677216,356979.699866169,0.0,1.0
1964-11-12,47.0,47.5,46.75,47.0,1498,0.170894871677216,0.172712902226974,0.169985856402337,0.170894871677216,411984.276116734,0.0,1.0
1964-11-13,47.0,47.25,47.0,47.0,499,0.170894871677216,0.171803886952095,0.170894871677216,0.170894871677216,137236.41774516,0.0,1.0
1964-11-16,47.5,47.5,47.0,47.0,1298,0.172712902226974,0.172712902226974,0.170894871677216,0.170894871677216,356979.699866168,0.0,1.0
1964-11-17,48.25,48.37,47.5,47.5,2098,0.17543994805161,0.175876275383552,0.172712902226974,0.172712902226974,576998.00486843,0.0,1.0
1964-11-18,48.5,48.75,48.0,48.25,2397,0.176348963326489,0.177257978601368,0.174530932776731,0.17543994805161,659229.846363025,0.0,1.0
1964-11-19,48.87,49.0,48.5,48.5,999,0.177694305933309,0.178166993876246,0.176348963326489,0.176348963326489,274747.858371574,0.0,1.0
1964-11-20,48.25,48.63,48.25,48.63,499,0.17543994805161,0.176821651269426,0.17543994805161,0.176821651269426,137236.41774516,0.0,1.0
1964-11-23,48.0,48.5,48.0,48.25,499,0.174530932776731,0.176348963326489,0.174530932776731,0.17543994805161,137236.417745161,0.0,1.0
1964-11-24,47.62,47.75,47.62,47.75,399,0.173149229558915,0.173621917501852,0.173149229558915,0.173621917501852,109734.129619878,0.0,1.0
1964-11-25,47.5,47.88,47.5,47.62,699,0.172712902226974,0.174094605444789,0.172712902226974,0.173149229558915,192240.993995725,0.0,1.0
1964-11-27,47.0,47.5,46.75,47.5,1498,0.170894871677216,0.172712902226974,0.169985856402337,0.172712902226974,411984.276116734,0.0,1.0
1964-11-30,44.88,45.25,44.75,45.25,799,0.163186422146244,0.164531764753064,0.162713734203307,0.164531764753064,219743.282121008,0.0,1.0
1964-12-01,43.5,44.5,43.5,44.5,1798,0.158168657828913,0.161804718928428,0.158168657828913,0.161804718928428,494491.140492581,0.0,1.0
1964-12-02,45.0,45.12,43.37,43.5,4096,0.163622749478186,0.164059076810127,0.157695969885976,0.158168657828913,1126493.72161157,0.0,1.0
1964-12-03,45.0,45.25,45.0,45.0,200,0.163622749478186,0.164531764753064,0.163622749478186,0.163622749478186,55004.5762505651,0.0,1.0
1964-12-04,45.87,45.87,45.25,45.25,1998,0.166786122634764,0.166786122634764,0.164531764753064,0.164531764753064,549495.716743147,0.0,1.0
1964-12-07,46.25,46.5,46.25,46.25,1598,0.16816782585258,0.169076841127458,0.16816782585258,0.16816782585258,439486.564242016,0.0,1.0
1964-12-08,46.5,46.5,46.0,46.25,1099,0.169076841127458,0.169076841127458,0.167258810577701,0.16816782585258,302250.146496857,0.0,1.0
1964-12-09,45.75,46.63,45.75,46.5,1099,0.166349795302822,0.169549529070395,0.166349795302822,0.169076841127458,302250.146496856,0.0,1.0
1964-12-10,44.88,45.5,44.75,45.5,2297,0.163186422146244,0.165440780027943,0.162713734203307,0.165440780027943,631727.558237741,0.0,1.0
1964-12-11,44.5,44.88,44.5,44.88,1498,0.161804718928428,0.163186422146244,0.161804718928428,0.163186422146244,411984.276116734,0.0,1.0
1964-12-14,44.62,44.62,44.5,44.5,699,0.16224104626037,0.16224104626037,0.161804718928428,0.161804718928428,192240.993995725,0.0,1.0
1964-12-15,44.25,44.5,44.25,44.5,799,0.160895703653549,0.161804718928428,0.160895703653549,0.161804718928428,219743.282121009,0.0,1.0
1964-12-16,44.5,44.5,44.25,44.25,399,0.161804718928428,0.161804718928428,0.160895703653549,0.160895703653549,109734.129619878,0.0,1.0
1964-12-17,45.75,45.75,44.75,44.75,1099,0.166349795302822,0.166349795302822,0.162713734203307,0.162713734203307,302250.146496856,0.0,1.0
1964-12-18,46.25,46.5,46.0,46.0,999,0.16816782585258,0.169076841127458,0.167258810577701,0.167258810577701,274747.858371573,0.0,1.0
1964-12-21,45.25,46.25,45.25,46.25,899,0.164531764753064,0.16816782585258,0.164531764753064,0.16816782585258,247245.570246292,0.0,1.0
1964-12-22,45.5,45.5,45.0,45.25,999,0.165440780027943,0.165440780027943,0.163622749478186,0.164531764753064,274747.858371574,0.0,1.0
1964-12-23,46.75,46.75,45.75,45.75,1898,0.169985856402337,0.169985856402337,0.166349795302822,0.166349795302822,521993.428617865,0.0,1.0
1964-12-24,46.0,46.5,46.0,46.5,499,0.167258810577701,0.169076841127458,0.167258810577701,0.169076841127458,137236.41774516,0.0,1.0
1964-12-28,45.75,46.0,45.25,46.0,1298,0.166349795302822,0.167258810577701,0.164531764753064,0.167258810577701,356979.699866169,0.0,1.0
1964-12-29,45.5,46.0,45.25,45.75,3896,0.165440780027943,0.167258810577701,0.164531764753064,0.166349795302822,1071489.14536101,0.0,1.0
1964-12-30,45.5,45.87,45.38,45.5,1298,0.165440780027943,0.166786122634764,0.165004452696001,0.165440780027943,356979.699866169,0.0,1.0
1964-12-31,45.5,45.87,45.5,45.5,1498,0.165440780027943,0.166786122634764,0.165440780027943,0.165440780027943,411984.276116734,0.0,1.0
1965-01-04,46.25,46.25,45.75,45.75,1199,0.16816782585258,0.16816782585258,0.166349795302822,0.166349795302822,329752.434622138,0.0,1.0
1965-01-05,47.5,47.75,46.37,46.37,2897,0.172712902226974,0.173621917501852,0.168604153184521,0.168604153184521,796741.286989437,0.0,1.0
1965-01-06,48.5,48.75,47.62,47.62,3996,0.176348963326489,0.177257978601368,0.173149229558915,0.173149229558915,1098991.43348629,0.0,1.0
1965-01-07,49.37,49.88,49.0,49.0,5594,0.179512336483067,0.18136672764382,0.178166993876246,0.178166993876246,1538477.99772831,0.0,1.0
1965-01-08,48.25,49.5,48.25,49.37,1698,0.17543994805161,0.179985024426004,0.17543994805161,0.179512336483067,466988.852367299,0.0,1.0
1965-01-11,48.0,48.0,47.75,48.0,1598,0.174530932776731,0.174530932776731,0.173621917501852,0.174530932776731,439486.564242017,0.0,1.0
1965-01-12,48.12,48.25,48.0,48.0,899,0.174967260108673,0.17543994805161,0.174530932776731,0.174530932776731,247245.570246291,0.0,1.0
1965-01-13,48.5,48.5,47.88,48.12,1398,0.176348963326489,0.176348963326489,0.174094605444789,0.174967260108673,384481.987991451,0.0,1.0
1965-01-14,48.5,48.63,48.25,48.5,799,0.176348963326489,0.176821651269426,0.17543994805161,0.176348963326489,219743.282121008,0.0,1.0
1965-01-15,47.75,48.63,47.75,48.5,1498,0.173621917501852,0.176821651269426,0.173621917501852,0.176348963326489,411984.276116735,0.0,1.0
1965-01-18,48.0,48.5,48.0,48.0,1199,0.174530932776731,0.176348963326489,0.174530932776731,0.174530932776731,329752.434622139,0.0,1.0
1965-01-19,47.88,48.0,47.88,48.0,499,0.174094605444789,0.174530932776731,0.174094605444789,0.174530932776731,137236.417745161,0.0,1.0
1965-01-20,47.75,47.88,47.5,47.88,1099,0.173621917501852,0.174094605444789,0.172712902226974,0.174094605444789,302250.146496857,0.0,1.0
1965-01-21,47.0,47.62,47.0,47.62,1199,0.170894871677216,0.173149229558915,0.170894871677216,0.173149229558915,329752.434622139,0.0,1.0
1965-01-22,47.0,47.0,46.63,47.0,1798,0.170894871677216,0.170894871677216,0.169549529070395,0.170894871677216,494491.140492582,0.0,1.0
1965-01-25,47.38,47.5,47.0,47.0,1398,0.172276574895032,0.172712902226974,0.170894871677216,0.170894871677216,384481.987991451,0.0,1.0
1965-01-26,47.5,47.88,47.25,47.38,1798,0.172712902226974,0.174094605444789,0.171803886952095,0.172276574895032,494491.140492581,0.0,1.0
1965-01-27,48.0,48.25,47.62,47.62,2198,0.174530932776731,0.17543994805161,0.173149229558915,0.173149229558915,604500.292993713,0.0,1.0
1965-01-28,48.0,48.25,47.62,48.0,1099,0.174530932776731,0.17543994805161,0.173149229558915,0.174530932776731,302250.146496857,0.0,1.0
1965-01-29,48.5,48.75,48.5,48.5,1998,0.176348963326489,0.177257978601368,0.176348963326489,0.176348963326489,549495.716743147,0.0,1.0
1965-02-01,50.0,50.0,48.5,48.5,12188,0.181803054975762,0.181803054975762,0.176348963326489,0.176348963326489,3351978.87670944,0.0,1.0
1965-02-02,50.0,50.5,49.5,50.0,6194,0.181803054975762,0.183621085525519,0.179985024426004,0.181803054975762,1703491.72648,0.0,1.0
1965-02-03,51.37,51.37,49.63,50.0,11888,0.186784458682098,0.186784458682098,0.180457712368941,0.181803054975762,3269472.01233359,0.0,1.0
1965-02-04,51.25,51.75,50.88,51.37,6993,0.186348131350156,0.188166161899913,0.185002788743335,0.186784458682098,1923235.00860101,0.0,1.0
1965-02-05,50.62,51.0,50.5,51.0,2098,0.184057412857461,0.185439116075277,0.183621085525519,0.185439116075277,576998.00486843,0.0,1.0
1965-02-08,50.62,50.75,50.25,50.62,2697,0.184057412857461,0.184530100800398,0.18271207025064,0.184057412857461,741736.710738874,0.0,1.0
1965-02-09,53.0,53.0,50.75,50.75,11788,0.192711238274307,0.192711238274307,0.184530100800398,0.184530100800398,3241969.72420833,0.0,1.0
1965-02-10,51.25,53.0,51.0,53.0,8192,0.186348131350156,0.192711238274307,0.185439116075277,0.192711238274307,2252987.44322315,0.0,1.0
1965-02-11,51.0,52.0,51.0,51.25,4396,0.185439116075277,0.189075177174792,0.185439116075277,0.186348131350156,1209000.58598742,0.0,1.0
1965-02-12,51.75,51.75,51.0,51.0,2098,0.188166161899913,0.188166161899913,0.185439116075277,0.185439116075277,576998.004868431,0.0,1.0
1965-02-15,52.0,52.0,51.75,51.75,1398,0.189075177174792,0.189075177174792,0.188166161899913,0.188166161899913,384481.987991452,0.0,1.0
1965-02-16,52.0,52.25,52.0,52.0,899,0.189075177174792,0.189984192449671,0.189075177174792,0.189075177174792,247245.570246291,0.0,1.0
1965-02-17,52.0,52.25,52.0,52.0,2098,0.189075177174792,0.189984192449671,0.189075177174792,0.189075177174792,576998.004868431,0.0,1.0
1965-02-18,52.0,52.0,52.0,52.0,699,0.189075177174792,0.189075177174792,0.189075177174792,0.189075177174792,192240.993995726,0.0,1.0
1965-02-19,52.5,52.5,52.0,52.0,499,0.19089320772455,0.19089320772455,0.189075177174792,0.189075177174792,137236.41774516,0.0,1.0
1965-02-23,52.0,52.25,52.0,52.25,1199,0.189075177174792,0.189984192449671,0.189075177174792,0.189984192449671,329752.434622139,0.0,1.0
1965-02-24,53.75,53.87,52.37,52.37,5095,0.195438284098944,0.195874611430886,0.190420519781613,0.190420519781613,1401241.57998315,0.0,1.0
1965-02-25,54.25,54.5,53.87,53.87,3497,0.197256314648701,0.19816532992358,0.195874611430886,0.195874611430886,961755.015741136,0.0,1.0
1965-02-26,55.0,55.0,54.25,54.25,5894,0.199983360473338,0.199983360473338,0.197256314648701,0.197256314648701,1620984.86210416,0.0,1.0
1965-03-01,56.75,57.0,54.87,55.0,10190,0.206346467397489,0.207255482672368,0.199510672530401,0.199983360473338,2802483.15996631,0.0,1.0
1965-03-02,57.0,57.5,56.12,56.75,3796,0.207255482672368,0.209073513222126,0.204055748904795,0.206346467397489,1043986.85723573,0.0,1.0
1965-03-03,57.0,57.25,56.75,57.0,2397,0.207255482672368,0.208164497947247,0.206346467397489,0.207255482672368,659229.846363026,0.0,1.0
1965-03-04,56.63,57.25,56.63,57.0,3197,0.205910140065548,0.208164497947247,0.205910140065548,0.207255482672368,879248.151365285,0.0,1.0
1965-03-05,55.75,56.25,54.5,56.25,5794,0.202710406297974,0.204528436847732,0.19816532992358,0.204528436847732,1593482.57397888,0.0,1.0
1965-03-08,55.5,56.0,55.5,55.75,14685,0.201801391023095,0.203619421572853,0.201801391023095,0.202710406297974,4038711.01119777,0.0,1.0
1965-03-09,55.25,55.5,55.25,55.5,999,0.200892375748217,0.201801391023095,0.200892375748217,0.201801391023095,274747.858371573,0.0,1.0
1965-03-10,55.5,55.5,55.25,55.25,2297,0.201801391023095,0.201801391023095,0.200892375748217,0.200892375748217,631727.558237744,0.0,1.0
1965-03-11,55.75,56.0,55.13,55.5,2997,0.202710406297974,0.203619421572853,0.200456048416275,0.201801391023095,824243.575114722,0.0,1.0
1965-03-12,56.25,56.25,55.75,55.75,799,0.204528436847732,0.204528436847732,0.202710406297974,0.202710406297974,219743.282121008,0.0,1.0
1965-03-15,57.0,57.0,56.38,56.38,1898,0.207255482672368,0.207255482672368,0.205001124790669,0.205001124790669,521993.428617866,0.0,1.0
1965-03-16,57.13,57.13,56.75,57.0,1398,0.207728170615305,0.207728170615305,0.206346467397489,0.207255482672368,384481.987991452,0.0,1.0
1965-03-17,57.25,57.25,56.87,57.13,2098,0.208164497947247,0.208164497947247,0.206782794729431,0.207728170615305,576998.00486843,0.0,1.0
1965-03-18,57.25,57.5,57.25,57.25,1698,0.208164497947247,0.209073513222126,0.208164497947247,0.208164497947247,466988.8523673,0.0,1.0
1965-03-19,57.0,57.13,57.0,57.13,899,0.207255482672368,0.207728170615305,0.207255482672368,0.207728170615305,247245.570246291,0.0,1.0
1965-03-22,56.87,57.25,56.87,57.0,1898,0.206782794729431,0.208164497947247,0.206782794729431,0.207255482672368,521993.428617866,0.0,1.0
1965-03-23,56.63,57.13,56.63,56.87,2098,0.205910140065548,0.207728170615305,0.205910140065548,0.206782794729431,576998.004868429,0.0,1.0
1965-03-24,56.0,57.0,56.0,56.63,6493,0.203619421572853,0.207255482672368,0.203619421572853,0.205910140065548,1785723.5679746,0.0,1.0
1965-03-25,55.88,56.0,55.75,56.0,899,0.203183094240911,0.203619421572853,0.202710406297974,0.203619421572853,247245.570246291,0.0,1.0
1965-03-26,55.38,55.88,55.38,55.88,1298,0.201365063691154,0.203183094240911,0.201365063691154,0.203183094240911,356979.699866168,0.0,1.0
1965-03-29,55.0,55.38,55.0,55.38,1398,0.199983360473338,0.201365063691154,0.199983360473338,0.201365063691154,384481.987991451,0.0,1.0
1965-03-30,54.25,54.75,54.25,54.75,1498,0.197256314648701,0.199074345198459,0.197256314648701,0.199074345198459,411984.276116735,0.0,1.0
1965-03-31,53.75,54.0,53.0,54.0,2297,0.195438284098944,0.196347299373823,0.192711238274307,0.196347299373823,631727.558237742,0.0,1.0
1965-04-01,53.75,54.0,53.75,53.75,599,0.195438284098944,0.196347299373823,0.195438284098944,0.195438284098944,164738.705870443,0.0,1.0
1965-04-02,53.87,53.87,53.75,53.75,399,0.195874611430886,0.195874611430886,0.195438284098944,0.195438284098944,109734.129619878,0.0,1.0
1965-04-05,54.37,54.5,54.13,54.13,1398,0.197692641980643,0.19816532992358,0.19681998731676,0.19681998731676,384481.987991452,0.0,1.0
1965-04-06,53.5,54.13,53.12,54.13,2098,0.194529268824065,0.19681998731676,0.193147565606249,0.19681998731676,576998.00486843,0.0,1.0
1965-04-07,52.5,53.38,52.5,53.38,1698,0.19089320772455,0.194092941492123,0.19089320772455,0.194092941492123,466988.852367299,0.0,1.0
1965-04-08,53.0,53.5,52.62,52.62,1698,0.192711238274307,0.194529268824065,0.191329535056492,0.191329535056492,466988.8523673,0.0,1.0
1965-04-09,53.0,53.5,53.0,53.0,1498,0.192711238274307,0.194529268824065,0.192711238274307,0.192711238274307,411984.276116735,0.0,1.0
1965-04-12,54.25,54.37,53.38,53.38,2397,0.197256314648701,0.197692641980643,0.194092941492123,0.194092941492123,659229.846363027,0.0,1.0
1965-04-13,55.0,55.25,54.25,54.25,2497,0.199983360473338,0.200892375748217,0.197256314648701,0.197256314648701,686732.134488307,0.0,1.0
1965-04-14,55.38,55.5,54.75,55.0,2597,0.201365063691154,0.201801391023095,0.199074345198459,0.199983360473338,714234.422613589,0.0,1.0
1965-04-15,55.38,55.5,55.13,55.38,1199,0.201365063691154,0.201801391023095,0.200456048416275,0.201365063691154,329752.434622138,0.0,1.0
1965-04-19,55.0,55.38,55.0,55.38,699,0.199983360473338,0.201365063691154,0.199983360473338,0.201365063691154,192240.993995726,0.0,1.0
1965-04-20,55.25,55.75,55.0,55.0,2997,0.200892375748217,0.202710406297974,0.199983360473338,0.199983360473338,824243.57511472,0.0,1.0
1965-04-21,56.0,56.0,55.25,55.25,1398,0.203619421572853,0.203619421572853,0.200892375748217,0.200892375748217,384481.987991452,0.0,1.0
1965-04-22,55.75,56.0,55.62,56.0,999,0.202710406297974,0.203619421572853,0.202237718355037,0.203619421572853,274747.858371574,0.0,1.0
1965-04-23,55.38,55.88,55.25,55.75,1798,0.201365063691154,0.203183094240911,0.200892375748217,0.202710406297974,494491.140492581,0.0,1.0
1965-04-26,55.75,55.75,55.25,55.38,1199,0.202710406297974,0.202710406297974,0.200892375748217,0.201365063691154,329752.434622139,0.0,1.0
1965-04-27,55.88,56.0,55.62,55.75,1598,0.203183094240911,0.203619421572853,0.202237718355037,0.202710406297974,439486.564242017,0.0,1.0
1965-04-28,55.38,55.5,55.0,55.5,799,0.201365063691154,0.201801391023095,0.199983360473338,0.201801391023095,219743.282121008,0.0,1.0
1965-04-29,55.62,55.75,55.0,55.38,2098,0.202237718355037,0.202710406297974,0.199983360473338,0.201365063691154,576998.004868431,0.0,1.0
1965-04-30,55.0,55.88,55.0,55.62,2397,0.199983360473338,0.203183094240911,0.199983360473338,0.202237718355037,659229.846363025,0.0,1.0
1965-05-03,55.13,55.5,54.75,55.0,1798,0.200456048416275,0.201801391023095,0.199074345198459,0.199983360473338,494491.140492582,0.0,1.0
1965-05-04,55.25,55.25,54.75,55.13,999,0.200892375748217,0.200892375748217,0.199074345198459,0.200456048416275,274747.858371573,0.0,1.0
1965-05-05,55.0,55.25,55.0,55.25,599,0.199983360473338,0.200892375748217,0.199983360473338,0.200892375748217,164738.705870443,0.0,1.0
1965-05-06,56.25,56.25,54.75,55.0,3197,0.204528436847732,0.204528436847732,0.199074345198459,0.199983360473338,879248.151365286,0.0,1.0
1965-05-07,56.5,56.75,56.25,56.25,2497,0.205437452122611,0.206346467397489,0.204528436847732,0.204528436847732,686732.134488307,0.0,1.0
1965-05-10,56.87,56.87,56.63,56.63,300,0.206782794729431,0.206782794729431,0.205910140065548,0.205910140065548,82506.8643758481,0.0,1.0
1965-05-11,56.38,56.75,56.25,56.75,799,0.205001124790669,0.206346467397489,0.204528436847732,0.206346467397489,219743.282121008,0.0,1.0
1965-05-12,56.5,56.5,56.12,56.38,899,0.205437452122611,0.205437452122611,0.204055748904795,0.205001124790669,247245.570246291,0.0,1.0
1965-05-13,56.63,57.0,56.12,56.5,1698,0.205910140065548,0.207255482672368,0.204055748904795,0.205437452122611,466988.852367299,0.0,1.0
1965-05-14,57.25,57.25,56.38,56.63,4295,0.208164497947247,0.208164497947247,0.205001124790669,0.205910140065548,1181223.27498089,0.0,1.0
1965-05-17,58.0,58.25,57.25,57.25,3097,0.210891543771884,0.211800559046762,0.208164497947247,0.208164497947247,851745.863240002,0.0,1.0
1965-05-18,58.5,59.0,57.75,58.0,3996,0.212709574321641,0.214527604871399,0.209982528497005,0.210891543771884,1098991.4334863,0.0,1.0
1965-05-19,58.5,59.0,58.5,58.5,2297,0.212709574321641,0.214527604871399,0.212709574321641,0.212709574321641,631727.558237743,0.0,1.0
1965-05-20,58.0,58.25,57.75,58.25,1798,0.210891543771884,0.211800559046762,0.209982528497005,0.211800559046762,494491.140492581,0.0,1.0
1965-05-21,57.37,58.25,57.25,58.0,1698,0.208600825279189,0.211800559046762,0.208164497947247,0.210891543771884,466988.852367299,0.0,1.0
1965-05-24,56.5,57.75,56.5,57.37,2098,0.205437452122611,0.209982528497005,0.205437452122611,0.208600825279189,576998.004868429,0.0,1.0
1965-05-25,57.0,57.25,56.25,56.5,1199,0.207255482672368,0.208164497947247,0.204528436847732,0.205437452122611,329752.434622139,0.0,1.0
1965-05-26,56.5,57.25,56.5,57.0,599,0.205437452122611,0.208164497947247,0.205437452122611,0.207255482672368,164738.705870443,0.0,1.0
1965-05-27,55.75,56.25,55.5,56.25,1798,0.202710406297974,0.204528436847732,0.201801391023095,0.204528436847732,494491.140492583,0.0,1.0
1965-05-28,56.5,56.5,55.75,55.75,899,0.205437452122611,0.205437452122611,0.202710406297974,0.202710406297974,247245.570246291,0.0,1.0
1965-06-01,56.25,57.37,56.25,56.5,3296,0.204528436847732,0.208600825279189,0.204528436847732,0.205437452122611,906475.416609316,0.0,1.0
1965-06-02,54.75,56.25,54.5,56.25,2597,0.199074345198459,0.204528436847732,0.19816532992358,0.204528436847732,714234.422613591,0.0,1.0
1965-06-03,54.75,55.25,54.75,54.75,799,0.199074345198459,0.200892375748217,0.199074345198459,0.199074345198459,219743.282121008,0.0,1.0
1965-06-04,54.5,54.5,54.25,54.5,699,0.19816532992358,0.19816532992358,0.197256314648701,0.19816532992358,192240.993995726,0.0,1.0
1965-06-07,54.5,54.5,54.25,54.5,300,0.19816532992358,0.19816532992358,0.197256314648701,0.19816532992358,82506.8643758481,0.0,1.0
1965-06-08,52.5,54.37,52.5,54.37,1998,0.19089320772455,0.197692641980643,0.19089320772455,0.197692641980643,549495.716743147,0.0,1.0
1965-06-09,52.75,53.25,52.25,52.5,2098,0.191802222999429,0.193620253549186,0.189984192449671,0.19089320772455,576998.004868429,0.0,1.0
1965-06-10,52.0,52.5,52.0,52.5,1498,0.189075177174792,0.19089320772455,0.189075177174792,0.19089320772455,411984.276116734,0.0,1.0
1965-06-11,52.0,52.62,52.0,52.0,1598,0.189075177174792,0.191329535056492,0.189075177174792,0.189075177174792,439486.564242017,0.0,1.0
1965-06-14,50.25,52.75,50.25,52.0,1898,0.18271207025064,0.191802222999429,0.18271207025064,0.189075177174792,521993.428617866,0.0,1.0
1965-06-15,51.75,51.75,50.0,50.25,2797,0.188166161899913,0.188166161899913,0.181803054975762,0.18271207025064,769238.998864157,0.0,1.0
1965-06-16,51.75,52.25,51.25,51.75,1798,0.188166161899913,0.189984192449671,0.186348131350156,0.188166161899913,494491.140492583,0.0,1.0
1965-06-17,51.37,52.0,51.37,51.75,999,0.186784458682098,0.189075177174792,0.186784458682098,0.188166161899913,274747.858371573,0.0,1.0
1965-06-18,51.0,51.75,51.0,51.37,799,0.185439116075277,0.188166161899913,0.185439116075277,0.186784458682098,219743.282121008,0.0,1.0
1965-06-21,50.38,50.75,50.12,50.75,6093,0.183184758193577,0.184530100800398,0.182239382307703,0.184530100800398,1675714.41547348,0.0,1.0
1965-06-22,50.0,50.75,50.0,50.38,1798,0.181803054975762,0.184530100800398,0.181803054975762,0.183184758193577,494491.140492581,0.0,1.0
1965-06-23,48.87,49.25,48.25,49.25,6294,0.177694305933309,0.179076009151125,0.17543994805161,0.179076009151125,1730994.01460529,0.0,1.0
1965-06-24,47.75,48.5,47.75,48.5,1398,0.173621917501852,0.176348963326489,0.173621917501852,0.176348963326489,384481.987991452,0.0,1.0
1965-06-25,47.5,48.0,47.25,47.75,2098,0.172712902226974,0.174530932776731,0.171803886952095,0.173621917501852,576998.004868429,0.0,1.0
1965-06-28,46.5,48.12,46.5,47.5,2297,0.169076841127458,0.174967260108673,0.169076841127458,0.172712902226974,631727.558237744,0.0,1.0
1965-06-29,45.75,47.25,44.0,46.5,3796,0.166349795302822,0.171803886952095,0.15998668837867,0.169076841127458,1043986.85723573,0.0,1.0
1965-06-30,47.75,47.75,46.37,46.37,2297,0.173621917501852,0.173621917501852,0.168604153184521,0.168604153184521,631727.558237744,0.0,1.0
1965-07-01,48.25,48.25,47.25,47.75,2198,0.17543994805161,0.17543994805161,0.171803886952095,0.173621917501852,604500.292993713,0.0,1.0
1965-07-02,48.75,48.75,48.0,48.25,699,0.177257978601368,0.177257978601368,0.174530932776731,0.17543994805161,192240.993995725,0.0,1.0
1965-07-06,49.25,49.5,49.13,49.13,899,0.179076009151125,0.179985024426004,0.178639681819183,0.178639681819183,247245.570246291,0.0,1.0
1965-07-07,49.75,49.75,49.0,49.25,1398,0.180894039700883,0.180894039700883,0.178166993876246,0.179076009151125,384481.987991451,0.0,1.0
1965-07-08,50.75,51.0,50.0,50.0,2497,0.184530100800398,0.185439116075277,0.181803054975762,0.181803054975762,686732.134488308,0.0,1.0
1965-07-09,51.25,51.25,51.0,51.0,1099,0.186348131350156,0.186348131350156,0.185439116075277,0.185439116075277,302250.146496856,0.0,1.0
1965-07-12,50.62,51.0,50.38,51.0,999,0.184057412857461,0.185439116075277,0.183184758193577,0.185439116075277,274747.858371574,0.0,1.0
1965-07-13,51.25,51.25,50.75,50.75,4195,0.186348131350156,0.186348131350156,0.184530100800398,0.184530100800398,1153720.98685561,0.0,1.0
1965-07-14,51.0,51.25,51.0,51.25,300,0.185439116075277,0.186348131350156,0.185439116075277,0.186348131350156,82506.8643758479,0.0,1.0
1965-07-15,50.75,51.25,50.75,51.0,399,0.184530100800398,0.186348131350156,0.184530100800398,0.185439116075277,109734.129619878,0.0,1.0
1965-07-16,50.75,50.75,50.75,50.75,300,0.184530100800398,0.184530100800398,0.184530100800398,0.184530100800398,82506.864375848,0.0,1.0
1965-07-19,51.0,51.25,51.0,51.0,999,0.185439116075277,0.186348131350156,0.185439116075277,0.185439116075277,274747.858371574,0.0,1.0
1965-07-20,50.75,51.25,50.75,51.0,5994,0.184530100800398,0.186348131350156,0.184530100800398,0.185439116075277,1648487.15022944,0.0,1.0
1965-07-21,50.25,50.75,50.25,50.75,1898,0.18271207025064,0.184530100800398,0.18271207025064,0.184530100800398,521993.428617866,0.0,1.0
1965-07-22,50.0,50.0,50.0,50.0,2897,0.181803054975762,0.181803054975762,0.181803054975762,0.181803054975762,796741.286989437,0.0,1.0
1965-07-23,50.0,50.0,49.75,50.0,1898,0.181803054975762,0.181803054975762,0.180894039700883,0.181803054975762,521993.428617864,0.0,1.0
1965-07-26,50.12,50.12,49.88,50.0,999,0.182239382307703,0.182239382307703,0.18136672764382,0.181803054975762,274747.858371574,0.0,1.0
1965-07-27,49.75,49.75,49.75,49.75,499,0.180894039700883,0.180894039700883,0.180894039700883,0.180894039700883,137236.41774516,0.0,1.0
1965-07-28,49.75,49.75,49.75,49.75,999,0.180894039700883,0.180894039700883,0.180894039700883,0.180894039700883,274747.858371574,0.0,1.0
1965-07-29,50.0,50.0,50.0,50.0,200,0.181803054975762,0.181803054975762,0.181803054975762,0.181803054975762,55004.5762505652,0.0,1.0
1965-07-30,51.25,51.25,50.25,50.25,2297,0.186348131350156,0.186348131350156,0.18271207025064,0.18271207025064,631727.558237742,0.0,1.0
1965-08-02,50.5,51.25,50.5,51.25,599,0.183621085525519,0.186348131350156,0.183621085525519,0.186348131350156,164738.705870443,0.0,1.0
1965-08-03,51.75,52.0,51.25,51.25,2198,0.188166161899913,0.189075177174792,0.186348131350156,0.186348131350156,604500.292993714,0.0,1.0
1965-08-04,51.25,52.25,51.25,51.75,1498,0.186348131350156,0.189984192449671,0.186348131350156,0.188166161899913,411984.276116734,0.0,1.0
1965-08-05,51.25,51.63,51.25,51.25,1099,0.186348131350156,0.187729834567972,0.186348131350156,0.186348131350156,302250.146496856,0.0,1.0
1965-08-06,51.0,51.25,50.62,51.25,4595,0.185439116075277,0.186348131350156,0.184057412857461,0.186348131350156,1263730.13935674,0.0,1.0
1965-08-09,51.0,51.5,50.75,51.0,2397,0.185439116075277,0.187257146625035,0.184530100800398,0.185439116075277,659229.846363025,0.0,1.0
1965-08-10,51.5,51.5,50.75,51.0,6793,0.187257146625035,0.187257146625035,0.184530100800398,0.185439116075277,1868230.43235045,0.0,1.0
1965-08-11,51.0,51.13,51.0,51.13,1698,0.185439116075277,0.185911804018214,0.185439116075277,0.185911804018214,466988.852367299,0.0,1.0
1965-08-12,51.25,51.25,51.13,51.13,699,0.186348131350156,0.186348131350156,0.185911804018214,0.185911804018214,192240.993995725,0.0,1.0
1965-08-13,51.5,51.5,51.13,51.25,1099,0.187257146625035,0.187257146625035,0.185911804018214,0.186348131350156,302250.146496856,0.0,1.0
1965-08-16,51.87,51.87,51.5,51.5,699,0.188602489231855,0.188602489231855,0.187257146625035,0.187257146625035,192240.993995726,0.0,1.0
1965-08-17,51.87,51.87,51.75,51.87,699,0.188602489231855,0.188602489231855,0.188166161899913,0.188602489231855,192240.993995726,0.0,1.0
1965-08-18,51.63,52.13,51.63,51.87,6693,0.187729834567972,0.189547865117729,0.187729834567972,0.188602489231855,1840728.14422516,0.0,1.0
1965-08-19,51.5,52.0,51.5,51.63,1598,0.187257146625035,0.189075177174792,0.187257146625035,0.187729834567972,439486.564242016,0.0,1.0
1965-08-20,51.63,51.87,51.5,51.5,1298,0.187729834567972,0.188602489231855,0.187257146625035,0.187257146625035,356979.699866168,0.0,1.0
1965-08-23,51.25,51.5,51.25,51.5,2397,0.186348131350156,0.187257146625035,0.186348131350156,0.187257146625035,659229.846363024,0.0,1.0
1965-08-24,51.0,51.5,51.0,51.25,5894,0.185439116075277,0.187257146625035,0.185439116075277,0.186348131350156,1620984.86210416,0.0,1.0
1965-08-25,49.75,50.75,49.75,50.75,1498,0.180894039700883,0.184530100800398,0.180894039700883,0.184530100800398,411984.276116734,0.0,1.0
1965-08-26,50.0,50.0,49.75,49.75,1498,0.181803054975762,0.181803054975762,0.180894039700883,0.180894039700883,411984.276116733,0.0,1.0
1965-08-27,49.25,49.75,49.25,49.75,1099,0.179076009151125,0.180894039700883,0.179076009151125,0.180894039700883,302250.146496857,0.0,1.0
1965-08-30,49.0,49.75,49.0,49.25,899,0.178166993876246,0.180894039700883,0.178166993876246,0.179076009151125,247245.570246292,0.0,1.0
1965-08-31,49.0,49.13,49.0,49.0,499,0.178166993876246,0.178639681819183,0.178166993876246,0.178166993876246,137236.417745161,0.0,1.0
1965-09-01,48.63,49.0,48.63,49.0,1199,0.176821651269426,0.178166993876246,0.176821651269426,0.178166993876246,329752.434622139,0.0,1.0
1965-09-02,48.87,49.0,48.75,48.75,799,0.177694305933309,0.178166993876246,0.177257978601368,0.177257978601368,219743.282121009,0.0,1.0
1965-09-03,49.0,49.25,49.0,49.0,899,0.178166993876246,0.179076009151125,0.178166993876246,0.178166993876246,247245.570246292,0.0,1.0
1965-09-07,48.63,49.0,48.63,49.0,1099,0.176821651269426,0.178166993876246,0.176821651269426,0.178166993876246,302250.146496856,0.0,1.0
1965-09-08,48.75,49.0,48.37,48.63,1698,0.177257978601368,0.178166993876246,0.175876275383552,0.176821651269426,466988.852367299,0.0,1.0
1965-09-09,48.37,49.0,48.37,48.75,699,0.175876275383552,0.178166993876246,0.175876275383552,0.177257978601368,192240.993995726,0.0,1.0
1965-09-10,48.0,48.37,48.0,48.37,499,0.174530932776731,0.175876275383552,0.174530932776731,0.175876275383552,137236.417745161,0.0,1.0
1965-09-13,49.0,49.0,48.0,48.0,1498,0.178166993876246,0.178166993876246,0.174530932776731,0.174530932776731,411984.276116735,0.0,1.0
1965-09-14,49.25,49.88,49.25,49.25,1498,0.179076009151125,0.18136672764382,0.179076009151125,0.179076009151125,411984.276116735,0.0,1.0
1965-09-15,50.0,50.0,49.75,49.75,599,0.181803054975762,0.181803054975762,0.180894039700883,0.180894039700883,164738.705870443,0.0,1.0
1965-09-16,49.25,49.88,49.13,49.88,1498,0.179076009151125,0.18136672764382,0.178639681819183,0.18136672764382,411984.276116735,0.0,1.0
1965-09-17,49.75,49.88,48.75,49.25,11389,0.180894039700883,0.18136672764382,0.177257978601368,0.179076009151125,3132235.59458844,0.0,1.0
1965-09-20,50.25,50.38,49.88,49.88,3296,0.18271207025064,0.183184758193577,0.18136672764382,0.18136672764382,906475.416609319,0.0,1.0
1965-09-21,49.5,50.38,49.5,50.25,1298,0.179985024426004,0.183184758193577,0.179985024426004,0.18271207025064,356979.699866169,0.0,1.0
1965-09-22,50.0,50.12,49.5,49.5,1998,0.181803054975762,0.182239382307703,0.179985024426004,0.179985024426004,549495.716743147,0.0,1.0
1965-09-23,49.5,50.38,49.5,50.0,2597,0.179985024426004,0.183184758193577,0.179985024426004,0.181803054975762,714234.422613591,0.0,1.0
1965-09-24,49.25,49.75,49.25,49.5,1798,0.179076009151125,0.180894039700883,0.179076009151125,0.179985024426004,494491.140492583,0.0,1.0
1965-09-27,49.0,49.88,49.0,49.25,2098,0.178166993876246,0.18136672764382,0.178166993876246,0.179076009151125,576998.004868431,0.0,1.0
1965-09-28,49.0,49.37,49.0,49.0,1099,0.178166993876246,0.179512336483067,0.178166993876246,0.178166993876246,302250.146496857,0.0,1.0
1965-09-29,48.5,49.5,48.5,49.0,1498,0.176348963326489,0.179985024426004,0.176348963326489,0.178166993876246,411984.276116734,0.0,1.0
1965-09-30,50.0,50.38,48.87,48.87,5295,0.181803054975762,0.183184758193577,0.177694305933309,0.177694305933309,1456246.15623371,0.0,1.0
1965-10-01,50.0,50.0,49.25,50.0,2897,0.181803054975762,0.181803054975762,0.179076009151125,0.181803054975762,796741.286989437,0.0,1.0
1965-10-04,50.0,50.0,49.5,50.0,1698,0.181803054975762,0.181803054975762,0.179985024426004,0.181803054975762,466988.852367299,0.0,1.0
1965-10-05,49.25,49.75,49.0,49.75,1698,0.179076009151125,0.180894039700883,0.178166993876246,0.180894039700883,466988.8523673,0.0,1.0
1965-10-06,48.75,49.0,48.5,49.0,1498,0.177257978601368,0.178166993876246,0.176348963326489,0.178166993876246,411984.276116733,0.0,1.0
1965-10-07,49.25,49.25,49.0,49.0,1199,0.179076009151125,0.179076009151125,0.178166993876246,0.178166993876246,329752.434622139,0.0,1.0
1965-10-08,49.75,50.0,49.5,49.5,2198,0.180894039700883,0.181803054975762,0.179985024426004,0.179985024426004,604500.292993712,0.0,1.0
1965-10-11,50.0,50.0,49.25,49.75,5794,0.181803054975762,0.181803054975762,0.179076009151125,0.180894039700883,1593482.57397887,0.0,1.0
1965-10-12,49.37,50.0,49.37,50.0,2697,0.179512336483067,0.181803054975762,0.179512336483067,0.181803054975762,741736.710738873,0.0,1.0
1965-10-13,49.75,49.75,49.37,49.37,499,0.180894039700883,0.180894039700883,0.179512336483067,0.179512336483067,137236.41774516,0.0,1.0
1965-10-14,49.5,49.75,49.37,49.75,1498,0.179985024426004,0.180894039700883,0.179512336483067,0.180894039700883,411984.276116734,0.0,1.0
1965-10-15,51.25,51.25,49.5,49.5,9390,0.186348131350156,0.186348131350156,0.179985024426004,0.179985024426004,2582464.85496404,0.0,1.0
1965-10-18,51.5,52.13,51.25,51.25,4595,0.187257146625035,0.189547865117729,0.186348131350156,0.186348131350156,1263730.13935673,0.0,1.0
1965-10-19,51.25,51.87,51.0,51.5,2497,0.186348131350156,0.188602489231855,0.185439116075277,0.187257146625035,686732.134488307,0.0,1.0
1965-10-20,51.0,51.37,50.75,51.25,6993,0.185439116075277,0.186784458682098,0.184530100800398,0.186348131350156,1923235.00860102,0.0,1.0
1965-10-21,51.5,51.75,51.37,51.37,2597,0.187257146625035,0.188166161899913,0.186784458682098,0.186784458682098,714234.422613589,0.0,1.0
1965-10-22,51.5,52.0,51.5,51.5,3097,0.187257146625035,0.189075177174792,0.187257146625035,0.187257146625035,851745.863240001,0.0,1.0
1965-10-25,53.5,53.5,52.0,52.0,10090,0.194529268824065,0.194529268824065,0.189075177174792,0.189075177174792,2774980.87184102,0.0,1.0
1965-10-26,54.63,55.75,53.5,53.5,13187,0.198638017866517,0.202710406297974,0.194529268824065,0.194529268824065,3626726.73508103,0.0,1.0
1965-10-27,53.0,54.75,53.0,54.63,4096,0.192711238274307,0.199074345198459,0.192711238274307,0.198638017866517,1126493.72161158,0.0,1.0
1965-10-28,52.75,53.0,51.75,53.0,3197,0.191802222999429,0.192711238274307,0.188166161899913,0.192711238274307,879248.151365284,0.0,1.0
1965-10-29,52.88,53.0,52.75,52.75,1998,0.192274910942366,0.192711238274307,0.191802222999429,0.191802222999429,549495.716743146,0.0,1.0
1965-11-01,52.88,53.0,52.5,52.88,1798,0.192274910942366,0.192711238274307,0.19089320772455,0.192274910942366,494491.140492581,0.0,1.0
1965-11-03,52.75,52.75,52.5,52.75,999,0.191802222999429,0.191802222999429,0.19089320772455,0.191802222999429,274747.858371573,0.0,1.0
1965-11-04,52.5,52.5,52.25,52.5,2297,0.19089320772455,0.19089320772455,0.189984192449671,0.19089320772455,631727.558237742,0.0,1.0
1965-11-05,52.25,52.25,52.25,52.25,1298,0.189984192449671,0.189984192449671,0.189984192449671,0.189984192449671,356979.699866169,0.0,1.0
1965-11-08,52.0,52.62,52.0,52.25,2297,0.189075177174792,0.191329535056492,0.189075177174792,0.189984192449671,631727.558237743,0.0,1.0
1965-11-09,52.25,52.25,51.75,52.0,4695,0.189984192449671,0.189984192449671,0.188166161899913,0.189075177174792,1291232.42748202,0.0,1.0
1965-11-10,54.25,55.13,53.75,53.75,6793,0.197256314648701,0.200456048416275,0.195438284098944,0.195438284098944,1868230.43235045,0.0,1.0
1965-11-11,56.5,57.0,54.25,54.25,8591,0.205437452122611,0.207255482672368,0.197256314648701,0.197256314648701,2362721.57284303,0.0,1.0
1965-11-12,56.87,57.5,56.12,56.5,14086,0.206782794729431,0.209073513222126,0.204055748904795,0.205437452122611,3873972.30532732,0.0,1.0
1965-11-15,57.0,57.87,56.87,56.87,11688,0.207255482672368,0.210418855828947,0.206782794729431,0.206782794729431,3214467.43608304,0.0,1.0
1965-11-16,55.0,57.37,55.0,57.0,6194,0.199983360473338,0.208600825279189,0.199983360473338,0.207255482672368,1703491.72648001,0.0,1.0
1965-11-17,54.63,55.5,54.63,55.0,2897,0.198638017866517,0.201801391023095,0.198638017866517,0.199983360473338,796741.286989439,0.0,1.0
1965-11-18,55.75,55.75,55.0,55.0,3497,0.202710406297974,0.202710406297974,0.199983360473338,0.199983360473338,961755.015741136,0.0,1.0
1965-11-19,55.13,56.38,55.13,55.75,3296,0.200456048416275,0.205001124790669,0.200456048416275,0.202710406297974,906475.416609316,0.0,1.0
1965-11-22,55.25,55.75,55.13,55.13,2897,0.200892375748217,0.202710406297974,0.200456048416275,0.200456048416275,796741.286989437,0.0,1.0
1965-11-23,55.0,55.5,54.75,55.25,2198,0.199983360473338,0.201801391023095,0.199074345198459,0.200892375748217,604500.292993712,0.0,1.0
1965-11-24,54.63,55.25,54.63,55.0,1798,0.198638017866517,0.200892375748217,0.198638017866517,0.199983360473338,494491.140492583,0.0,1.0
1965-11-26,53.25,53.25,52.75,53.25,1898,0.193620253549186,0.193620253549186,0.191802222999429,0.193620253549186,521993.428617865,0.0,1.0
1965-11-29,52.25,53.25,52.25,53.25,4096,0.189984192449671,0.193620253549186,0.189984192449671,0.193620253549186,1126493.72161158,0.0,1.0
1965-11-30,51.63,52.62,51.5,52.25,5694,0.187729834567972,0.191329535056492,0.187257146625035,0.189984192449671,1565980.28585359,0.0,1.0
1965-12-01,51.87,52.0,51.13,51.63,7392,0.188602489231855,0.189075177174792,0.185911804018214,0.187729834567972,2032969.1382209,0.0,1.0
1965-12-02,52.37,52.37,52.0,52.0,2797,0.190420519781613,0.190420519781613,0.189075177174792,0.189075177174792,769238.998864155,0.0,1.0
1965-12-03,53.25,53.5,53.0,53.0,5194,0.193620253549186,0.194529268824065,0.192711238274307,0.192711238274307,1428468.84522718,0.0,1.0
1965-12-06,53.75,53.75,51.25,53.25,3696,0.195438284098944,0.195438284098944,0.186348131350156,0.193620253549186,1016484.56911045,0.0,1.0
1965-12-07,54.25,54.5,53.5,53.75,17483,0.197256314648701,0.19816532992358,0.194529268824065,0.195438284098944,4808225.03294318,0.0,1.0
1965-12-08,55.0,55.88,54.5,54.5,8791,0.199983360473338,0.203183094240911,0.19816532992358,0.19816532992358,2417726.1490936,0.0,1.0
1965-12-09,56.5,56.75,55.13,55.13,6993,0.205437452122611,0.206346467397489,0.200456048416275,0.200456048416275,1923235.00860101,0.0,1.0
1965-12-10,57.37,57.75,57.0,57.0,4895,0.208600825279189,0.209982528497005,0.207255482672368,0.207255482672368,1346237.00373259,0.0,1.0
1965-12-13,58.25,58.25,57.25,57.37,4195,0.211800559046762,0.211800559046762,0.208164497947247,0.208600825279189,1153720.98685561,0.0,1.0
1965-12-14,59.75,59.75,59.0,59.0,7692,0.217254650696035,0.217254650696035,0.214527604871399,0.214527604871399,2115476.00259674,0.0,1.0
1965-12-15,58.5,59.75,57.87,59.75,4195,0.212709574321641,0.217254650696035,0.210418855828947,0.217254650696035,1153720.98685561,0.0,1.0
1965-12-16,58.12,58.38,56.75,58.38,2897,0.211327871103825,0.212273246989699,0.206346467397489,0.212273246989699,796741.28698944,0.0,1.0
1965-12-17,57.37,58.75,57.25,58.12,4096,0.208600825279189,0.21361858959652,0.208164497947247,0.211327871103825,1126493.72161158,0.0,1.0
1965-12-20,57.37,57.75,57.37,57.37,1698,0.208600825279189,0.209982528497005,0.208600825279189,0.208600825279189,466988.852367299,0.0,1.0
1965-12-21,58.0,58.0,57.5,57.5,3197,0.210891543771884,0.210891543771884,0.209073513222126,0.209073513222126,879248.151365285,0.0,1.0
1965-12-22,58.62,59.5,58.0,58.0,5395,0.213145901653583,0.216345635421156,0.210891543771884,0.210891543771884,1483748.444359,0.0,1.0
1965-12-23,58.0,58.62,58.0,58.62,1698,0.210891543771884,0.213145901653583,0.210891543771884,0.213145901653583,466988.852367299,0.0,1.0
1965-12-27,58.0,58.5,58.0,58.0,1998,0.210891543771884,0.212709574321641,0.210891543771884,0.210891543771884,549495.716743146,0.0,1.0
1965-12-28,57.75,58.0,57.13,58.0,2497,0.209982528497005,0.210891543771884,0.207728170615305,0.210891543771884,686732.134488307,0.0,1.0
1965-12-29,58.0,58.0,57.75,57.75,2297,0.210891543771884,0.210891543771884,0.209982528497005,0.209982528497005,631727.558237741,0.0,1.0
1965-12-30,59.75,60.75,58.0,58.0,10589,0.217254650696035,0.22089071179555,0.210891543771884,0.210891543771884,2912217.28958618,0.0,1.0
1965-12-31,59.25,60.0,58.75,59.75,4295,0.215436620146278,0.218163665970914,0.21361858959652,0.217254650696035,1181223.27498089,0.0,1.0
1966-01-03,59.75,59.75,59.0,59.25,2797,0.217254650696035,0.217254650696035,0.214527604871399,0.215436620146278,769238.998864157,0.0,1.0
1966-01-04,59.75,60.5,59.5,59.75,7992,0.217254650696035,0.219981696520672,0.216345635421156,0.217254650696035,2197982.86697259,0.0,1.0
1966-01-05,59.75,60.25,59.75,59.75,1298,0.217254650696035,0.219072681245793,0.217254650696035,0.217254650696035,356979.699866169,0.0,1.0
1966-01-06,60.25,60.63,60.0,60.0,3296,0.219072681245793,0.220454384463609,0.218163665970914,0.218163665970914,906475.416609316,0.0,1.0
1966-01-07,59.75,60.5,59.75,60.25,4295,0.217254650696035,0.219981696520672,0.217254650696035,0.219072681245793,1181223.27498089,0.0,1.0
1966-01-10,59.87,60.25,59.63,59.75,1598,0.217690978027977,0.219072681245793,0.216818323364093,0.217254650696035,439486.564242017,0.0,1.0
1966-01-11,59.87,60.25,59.87,59.87,2597,0.217690978027977,0.219072681245793,0.217690978027977,0.217690978027977,714234.422613591,0.0,1.0
1966-01-12,59.25,60.0,59.12,59.87,3497,0.215436620146278,0.218163665970914,0.214963932203341,0.217690978027977,961755.015741132,0.0,1.0
1966-01-13,58.75,59.75,58.75,59.25,3296,0.21361858959652,0.217254650696035,0.21361858959652,0.215436620146278,906475.416609316,0.0,1.0
1966-01-14,59.25,59.25,58.25,58.75,1898,0.215436620146278,0.215436620146278,0.211800559046762,0.21361858959652,521993.428617864,0.0,1.0
1966-01-17,60.0,61.25,59.63,59.63,10090,0.218163665970914,0.222708742345308,0.216818323364093,0.216818323364093,2774980.87184102,0.0,1.0
1966-01-18,59.75,60.0,59.63,60.0,4096,0.217254650696035,0.218163665970914,0.216818323364093,0.218163665970914,1126493.72161158,0.0,1.0
1966-01-19,58.0,59.75,57.75,59.75,5694,0.210891543771884,0.217254650696035,0.209982528497005,0.217254650696035,1565980.28585359,0.0,1.0
1966-01-20,58.25,58.62,57.75,58.0,1998,0.211800559046762,0.213145901653583,0.209982528497005,0.210891543771884,549495.716743148,0.0,1.0
1966-01-21,59.38,59.63,58.5,58.5,4695,0.215909308089215,0.216818323364093,0.212709574321641,0.212709574321641,1291232.42748202,0.0,1.0
1966-01-24,60.25,60.25,59.5,59.5,2697,0.219072681245793,0.219072681245793,0.216345635421156,0.216345635421156,741736.710738873,0.0,1.0
1966-01-25,60.5,60.63,60.25,60.25,2597,0.219981696520672,0.220454384463609,0.219072681245793,0.219072681245793,714234.422613589,0.0,1.0
1966-01-26,60.5,61.5,60.5,60.5,4695,0.219981696520672,0.223617757620187,0.219981696520672,0.219981696520672,1291232.42748202,0.0,1.0
1966-01-27,60.0,61.0,59.87,60.5,10689,0.218163665970914,0.221799727070429,0.217690978027977,0.219981696520672,2939719.57771146,0.0,1.0
1966-01-28,59.25,60.0,59.25,60.0,1398,0.215436620146278,0.218163665970914,0.215436620146278,0.218163665970914,384481.987991451,0.0,1.0
1966-01-31,60.25,60.25,59.38,59.38,2198,0.219072681245793,0.219072681245793,0.215909308089215,0.215909308089215,604500.292993712,0.0,1.0
1966-02-01,58.75,60.5,58.5,60.25,3097,0.21361858959652,0.219981696520672,0.212709574321641,0.219072681245793,851745.863240004,0.0,1.0
1966-02-02,59.0,59.5,57.5,58.75,4995,0.214527604871399,0.216345635421156,0.209073513222126,0.21361858959652,1373739.29185787,0.0,1.0
1966-02-03,59.0,59.75,59.0,59.0,2098,0.214527604871399,0.217254650696035,0.214527604871399,0.214527604871399,576998.00486843,0.0,1.0
1966-02-04,59.12,59.38,58.75,59.0,1099,0.214963932203341,0.215909308089215,0.21361858959652,0.214527604871399,302250.146496856,0.0,1.0
1966-02-07,58.25,58.75,58.25,58.75,1398,0.211800559046762,0.21361858959652,0.211800559046762,0.21361858959652,384481.987991452,0.0,1.0
1966-02-08,58.25,59.25,58.0,58.25,3596,0.211800559046762,0.215436620146278,0.210891543771884,0.211800559046762,988982.280985166,0.0,1.0
1966-02-09,59.63,60.25,58.5,58.5,4396,0.216818323364093,0.219072681245793,0.212709574321641,0.212709574321641,1209000.58598743,0.0,1.0
1966-02-10,59.87,60.0,59.63,59.63,6893,0.217690978027977,0.218163665970914,0.216818323364093,0.216818323364093,1895732.72047573,0.0,1.0
1966-02-11,60.0,60.25,59.63,59.87,10689,0.218163665970914,0.219072681245793,0.216818323364093,0.217690978027977,2939719.57771146,0.0,1.0
1966-02-14,60.0,60.0,59.25,60.0,4195,0.218163665970914,0.218163665970914,0.215436620146278,0.218163665970914,1153720.98685561,0.0,1.0
1966-02-15,59.87,60.0,59.38,60.0,1298,0.217690978027977,0.218163665970914,0.215909308089215,0.218163665970914,356979.699866169,0.0,1.0
1966-02-16,58.88,59.87,58.88,59.87,1698,0.214091277539457,0.217690978027977,0.214091277539457,0.217690978027977,466988.852367299,0.0,1.0
1966-02-17,58.0,59.25,58.0,58.88,1598,0.210891543771884,0.215436620146278,0.210891543771884,0.214091277539457,439486.564242016,0.0,1.0
1966-02-18,57.5,57.87,57.13,57.87,1998,0.209073513222126,0.210418855828947,0.207728170615305,0.210418855828947,549495.716743147,0.0,1.0
1966-02-21,57.63,58.25,57.63,57.63,2098,0.209546201165063,0.211800559046762,0.209546201165063,0.209546201165063,576998.00486843,0.0,1.0
1966-02-23,57.0,58.0,56.5,57.63,2897,0.207255482672368,0.210891543771884,0.205437452122611,0.209546201165063,796741.28698944,0.0,1.0
1966-02-24,55.5,56.75,55.5,56.75,2697,0.201801391023095,0.206346467397489,0.201801391023095,0.206346467397489,741736.710738875,0.0,1.0
1966-02-25,55.88,56.0,55.75,55.75,3197,0.203183094240911,0.203619421572853,0.202710406297974,0.202710406297974,879248.151365288,0.0,1.0
1966-02-28,55.0,56.0,55.0,55.88,3396,0.199983360473338,0.203619421572853,0.199983360473338,0.203183094240911,933977.704734598,0.0,1.0
1966-03-01,54.0,54.75,54.0,54.75,5594,0.196347299373823,0.199074345198459,0.196347299373823,0.199074345198459,1538477.99772831,0.0,1.0
1966-03-02,53.5,54.25,53.25,54.0,2797,0.194529268824065,0.197256314648701,0.193620253549186,0.196347299373823,769238.998864156,0.0,1.0
1966-03-03,53.12,53.25,52.5,53.25,7093,0.193147565606249,0.193620253549186,0.19089320772455,0.193620253549186,1950737.2967263,0.0,1.0
1966-03-04,54.0,54.0,53.12,53.12,2797,0.196347299373823,0.196347299373823,0.193147565606249,0.193147565606249,769238.998864154,0.0,1.0
1966-03-07,53.0,53.5,52.75,53.5,4495,0.192711238274307,0.194529268824065,0.191802222999429,0.194529268824065,1236227.85123146,0.0,1.0
1966-03-08,53.0,53.0,51.5,53.0,6194,0.192711238274307,0.192711238274307,0.187257146625035,0.192711238274307,1703491.72648001,0.0,1.0
1966-03-09,53.5,53.75,53.0,53.0,1398,0.194529268824065,0.195438284098944,0.192711238274307,0.192711238274307,384481.987991452,0.0,1.0
1966-03-10,53.12,54.37,53.12,53.5,2497,0.193147565606249,0.197692641980643,0.193147565606249,0.194529268824065,686732.134488309,0.0,1.0
1966-03-11,52.75,53.75,52.75,53.12,5694,0.191802222999429,0.195438284098944,0.191802222999429,0.193147565606249,1565980.28585359,0.0,1.0
1966-03-14,52.75,53.25,52.5,52.75,7193,0.191802222999429,0.193620253549186,0.19089320772455,0.191802222999429,1978239.58485158,0.0,1.0
1966-03-15,52.5,52.75,52.25,52.75,3396,0.19089320772455,0.191802222999429,0.189984192449671,0.191802222999429,933977.704734598,0.0,1.0
1966-03-16,52.75,52.75,52.5,52.5,1398,0.191802222999429,0.191802222999429,0.19089320772455,0.19089320772455,384481.987991451,0.0,1.0
1966-03-17,52.5,53.0,52.5,52.75,3396,0.19089320772455,0.192711238274307,0.19089320772455,0.191802222999429,933977.704734598,0.0,1.0
1966-03-18,55.0,55.0,52.62,52.62,10389,0.199983360473338,0.199983360473338,0.191329535056492,0.191329535056492,2857212.71333561,0.0,1.0
1966-03-21,55.25,56.25,55.0,55.0,11688,0.200892375748217,0.204528436847732,0.199983360473338,0.199983360473338,3214467.43608303,0.0,1.0
1966-03-22,55.75,56.75,55.5,55.5,4195,0.202710406297974,0.206346467397489,0.201801391023095,0.201801391023095,1153720.98685561,0.0,1.0
1966-03-23,55.25,56.25,55.25,55.75,1798,0.200892375748217,0.204528436847732,0.200892375748217,0.202710406297974,494491.140492581,0.0,1.0
1966-03-24,55.75,56.25,55.25,55.25,1898,0.202710406297974,0.204528436847732,0.200892375748217,0.200892375748217,521993.428617866,0.0,1.0
1966-03-25,54.25,56.0,54.25,55.75,2297,0.197256314648701,0.203619421572853,0.197256314648701,0.202710406297974,631727.558237744,0.0,1.0
1966-03-28,52.5,54.0,52.5,54.0,4396,0.19089320772455,0.196347299373823,0.19089320772455,0.196347299373823,1209000.58598742,0.0,1.0
1966-03-29,52.75,53.25,52.62,52.62,4096,0.191802222999429,0.193620253549186,0.191329535056492,0.191329535056492,1126493.72161157,0.0,1.0
1966-03-30,52.75,53.0,52.75,52.75,799,0.191802222999429,0.192711238274307,0.191802222999429,0.191802222999429,219743.282121008,0.0,1.0
1966-03-31,53.0,53.0,52.5,52.75,1398,0.192711238274307,0.192711238274307,0.19089320772455,0.191802222999429,384481.987991452,0.0,1.0
1966-04-01,52.5,53.0,52.5,53.0,1199,0.19089320772455,0.192711238274307,0.19089320772455,0.192711238274307,329752.434622139,0.0,1.0
1966-04-04,53.12,53.38,52.88,52.88,1598,0.193147565606249,0.194092941492123,0.192274910942366,0.192274910942366,439486.564242017,0.0,1.0
1966-04-05,54.5,54.5,53.25,53.25,12488,0.19816532992358,0.19816532992358,0.193620253549186,0.193620253549186,3434485.7410853,0.0,1.0
1966-04-06,54.75,54.87,54.37,54.5,2797,0.199074345198459,0.199510672530401,0.197692641980643,0.19816532992358,769238.998864156,0.0,1.0
1966-04-07,55.0,55.5,54.5,54.75,5694,0.199983360473338,0.201801391023095,0.19816532992358,0.199074345198459,1565980.28585359,0.0,1.0
1966-04-11,55.25,55.5,55.0,55.0,2897,0.200892375748217,0.201801391023095,0.199983360473338,0.199983360473338,796741.286989437,0.0,1.0
1966-04-12,54.0,55.25,54.0,55.25,4195,0.196347299373823,0.200892375748217,0.196347299373823,0.200892375748217,1153720.9868556,0.0,1.0
1966-04-13,54.0,54.37,53.5,54.0,2397,0.196347299373823,0.197692641980643,0.194529268824065,0.196347299373823,659229.846363024,0.0,1.0
1966-04-14,54.5,55.25,54.0,54.0,8391,0.19816532992358,0.200892375748217,0.196347299373823,0.196347299373823,2307716.99659247,0.0,1.0
1966-04-15,58.0,58.0,54.75,54.75,11189,0.210891543771884,0.210891543771884,0.199074345198459,0.199074345198459,3077231.01833787,0.0,1.0
1966-04-18,58.0,58.88,57.37,58.0,7592,0.210891543771884,0.214091277539457,0.208600825279189,0.210891543771884,2087973.71447145,0.0,1.0
1966-04-19,57.25,57.75,57.13,57.75,1498,0.208164497947247,0.209982528497005,0.207728170615305,0.209982528497005,411984.276116734,0.0,1.0
1966-04-20,56.75,57.5,56.75,57.25,3497,0.206346467397489,0.209073513222126,0.206346467397489,0.208164497947247,961755.015741137,0.0,1.0
1966-04-21,55.5,56.5,55.5,56.5,3896,0.201801391023095,0.205437452122611,0.201801391023095,0.205437452122611,1071489.14536101,0.0,1.0
1966-04-22,56.5,56.75,55.5,55.5,2098,0.205437452122611,0.206346467397489,0.201801391023095,0.201801391023095,576998.004868429,0.0,1.0
1966-04-25,55.5,56.87,55.5,56.5,5095,0.201801391023095,0.206782794729431,0.201801391023095,0.205437452122611,1401241.57998315,0.0,1.0
1966-04-26,56.0,56.5,56.0,56.0,2297,0.203619421572853,0.205437452122611,0.203619421572853,0.203619421572853,631727.558237743,0.0,1.0
1966-04-27,56.75,56.75,56.12,56.12,2397,0.206346467397489,0.206346467397489,0.204055748904795,0.204055748904795,659229.846363027,0.0,1.0
1966-04-28,56.63,57.0,55.75,56.75,2397,0.205910140065548,0.207255482672368,0.202710406297974,0.206346467397489,659229.846363024,0.0,1.0
1966-04-29,57.13,57.25,56.75,56.75,1698,0.207728170615305,0.208164497947247,0.206346467397489,0.206346467397489,466988.8523673,0.0,1.0
1966-05-02,57.0,57.75,56.75,57.13,4195,0.207255482672368,0.209982528497005,0.206346467397489,0.207728170615305,1153720.98685561,0.0,1.0
1966-05-03,55.75,56.75,55.75,56.75,1698,0.202710406297974,0.206346467397489,0.202710406297974,0.206346467397489,466988.8523673,0.0,1.0
1966-05-04,55.5,55.5,54.75,55.5,2897,0.201801391023095,0.201801391023095,0.199074345198459,0.201801391023095,796741.28698944,0.0,1.0
1966-05-05,54.0,55.25,53.62,55.25,3696,0.196347299373823,0.200892375748217,0.194965596156007,0.200892375748217,1016484.56911044,0.0,1.0
1966-05-06,54.0,54.0,53.25,54.0,4195,0.196347299373823,0.196347299373823,0.193620253549186,0.196347299373823,1153720.9868556,0.0,1.0
1966-05-09,52.5,54.25,52.5,54.0,5894,0.19089320772455,0.197256314648701,0.19089320772455,0.196347299373823,1620984.86210416,0.0,1.0
1966-05-10,52.75,53.75,52.5,52.5,3097,0.191802222999429,0.195438284098944,0.19089320772455,0.19089320772455,851745.863240002,0.0,1.0
1966-05-11,52.5,53.25,52.5,52.75,1998,0.19089320772455,0.193620253549186,0.19089320772455,0.191802222999429,549495.716743147,0.0,1.0
1966-05-12,52.0,53.0,52.0,52.5,3896,0.189075177174792,0.192711238274307,0.189075177174792,0.19089320772455,1071489.14536101,0.0,1.0
1966-05-13,52.5,53.25,51.25,52.0,4396,0.19089320772455,0.193620253549186,0.186348131350156,0.189075177174792,1209000.58598742,0.0,1.0
1966-05-16,52.0,52.75,52.0,52.5,2098,0.189075177174792,0.191802222999429,0.189075177174792,0.19089320772455,576998.004868431,0.0,1.0
1966-05-17,50.25,52.0,50.25,52.0,2797,0.18271207025064,0.189075177174792,0.18271207025064,0.189075177174792,769238.998864158,0.0,1.0
1966-05-18,51.25,51.37,50.25,50.25,3796,0.186348131350156,0.186784458682098,0.18271207025064,0.18271207025064,1043986.85723573,0.0,1.0
1966-05-19,51.25,51.5,51.0,51.25,1398,0.186348131350156,0.187257146625035,0.185439116075277,0.186348131350156,384481.987991451,0.0,1.0
1966-05-20,50.88,51.25,50.88,51.25,1199,0.185002788743335,0.186348131350156,0.185002788743335,0.186348131350156,329752.434622139,0.0,1.0
1966-05-23,51.13,51.14,50.75,50.88,1099,0.185911804018214,0.185948164629209,0.184530100800398,0.185002788743335,302250.146496856,0.0,1.0
1966-05-24,51.75,51.87,51.13,51.13,1598,0.188166161899913,0.188602489231855,0.185911804018214,0.185911804018214,439486.564242018,0.0,1.0
1966-05-25,52.0,52.25,51.5,51.75,1498,0.189075177174792,0.189984192449671,0.187257146625035,0.188166161899913,411984.276116734,0.0,1.0
1966-05-26,51.25,52.0,51.25,52.0,1598,0.186348131350156,0.189075177174792,0.186348131350156,0.189075177174792,439486.564242016,0.0,1.0
1966-05-27,51.75,52.5,51.37,51.37,1199,0.188166161899913,0.19089320772455,0.186784458682098,0.186784458682098,329752.43462214,0.0,1.0
1966-05-31,51.25,51.63,50.75,51.63,2297,0.186348131350156,0.187729834567972,0.184530100800398,0.187729834567972,631727.558237742,0.0,1.0
1966-06-01,51.5,51.5,51.25,51.25,399,0.187257146625035,0.187257146625035,0.186348131350156,0.186348131350156,109734.129619877,0.0,1.0
1966-06-02,51.25,51.5,51.25,51.5,499,0.186348131350156,0.187257146625035,0.186348131350156,0.187257146625035,137236.41774516,0.0,1.0
1966-06-03,51.25,51.75,51.25,51.25,300,0.186348131350156,0.188166161899913,0.186348131350156,0.186348131350156,82506.8643758478,0.0,1.0
1966-06-06,51.75,52.25,51.5,51.5,999,0.188166161899913,0.189984192449671,0.187257146625035,0.187257146625035,274747.858371574,0.0,1.0
1966-06-07,51.5,52.0,51.25,51.75,599,0.187257146625035,0.189075177174792,0.186348131350156,0.188166161899913,164738.705870443,0.0,1.0
1966-06-08,53.5,54.25,52.0,52.0,4295,0.194529268824065,0.197256314648701,0.189075177174792,0.189075177174792,1181223.27498089,0.0,1.0
1966-06-09,54.0,55.0,54.0,54.0,2897,0.196347299373823,0.199983360473338,0.196347299373823,0.196347299373823,796741.286989437,0.0,1.0
1966-06-10,53.0,54.5,53.0,54.0,1998,0.192711238274307,0.19816532992358,0.192711238274307,0.196347299373823,549495.716743149,0.0,1.0
1966-06-13,52.75,53.5,52.75,53.0,799,0.191802222999429,0.194529268824065,0.191802222999429,0.192711238274307,219743.282121008,0.0,1.0
1966-06-14,53.12,53.25,53.0,53.0,799,0.193147565606249,0.193620253549186,0.192711238274307,0.192711238274307,219743.282121009,0.0,1.0
1966-06-15,53.62,54.25,53.25,53.25,2797,0.194965596156007,0.197256314648701,0.193620253549186,0.193620253549186,769238.998864155,0.0,1.0
1966-06-16,53.5,53.5,53.0,53.5,999,0.194529268824065,0.194529268824065,0.192711238274307,0.194529268824065,274747.858371574,0.0,1.0
1966-06-17,54.5,54.5,53.75,53.75,2397,0.19816532992358,0.19816532992358,0.195438284098944,0.195438284098944,659229.846363026,0.0,1.0
1966-06-20,54.63,54.63,54.25,54.5,499,0.198638017866517,0.198638017866517,0.197256314648701,0.19816532992358,137236.417745161,0.0,1.0
1966-06-21,54.5,54.63,54.37,54.63,699,0.19816532992358,0.198638017866517,0.197692641980643,0.198638017866517,192240.993995726,0.0,1.0
1966-06-22,54.25,54.75,54.25,54.5,3197,0.197256314648701,0.199074345198459,0.197256314648701,0.19816532992358,879248.151365288,0.0,1.0
1966-06-23,54.75,55.5,54.37,54.37,3097,0.199074345198459,0.201801391023095,0.197692641980643,0.197692641980643,851745.863240004,0.0,1.0
1966-06-24,54.0,55.5,54.0,54.75,2297,0.196347299373823,0.201801391023095,0.196347299373823,0.199074345198459,631727.558237741,0.0,1.0
1966-06-27,53.75,53.87,53.75,53.87,599,0.195438284098944,0.195874611430886,0.195438284098944,0.195874611430886,164738.705870443,0.0,1.0
1966-06-28,53.25,53.5,53.25,53.5,999,0.193620253549186,0.194529268824065,0.193620253549186,0.194529268824065,274747.858371574,0.0,1.0
1966-06-29,53.0,54.0,53.0,53.5,1099,0.192711238274307,0.196347299373823,0.192711238274307,0.194529268824065,302250.146496857,0.0,1.0
1966-06-30,53.25,53.75,53.0,53.0,1099,0.193620253549186,0.195438284098944,0.192711238274307,0.192711238274307,302250.146496857,0.0,1.0
1966-07-01,53.0,53.5,53.0,53.25,399,0.192711238274307,0.194529268824065,0.192711238274307,0.193620253549186,109734.129619878,0.0,1.0
1966-07-05,52.75,52.75,52.75,52.75,399,0.191802222999429,0.191802222999429,0.191802222999429,0.191802222999429,109734.129619878,0.0,1.0
1966-07-06,53.0,53.25,53.0,53.0,599,0.192711238274307,0.193620253549186,0.192711238274307,0.192711238274307,164738.705870443,0.0,1.0
1966-07-07,53.5,53.75,53.0,53.0,1298,0.194529268824065,0.195438284098944,0.192711238274307,0.192711238274307,356979.699866169,0.0,1.0
1966-07-08,53.5,53.75,53.5,53.5,1099,0.194529268824065,0.195438284098944,0.194529268824065,0.194529268824065,302250.146496856,0.0,1.0
1966-07-11,53.5,53.5,53.38,53.5,300,0.194529268824065,0.194529268824065,0.194092941492123,0.194529268824065,82506.864375848,0.0,1.0
1966-07-12,53.25,53.75,53.25,53.5,699,0.193620253549186,0.195438284098944,0.193620253549186,0.194529268824065,192240.993995726,0.0,1.0
1966-07-13,52.62,53.0,52.62,53.0,1298,0.191329535056492,0.192711238274307,0.191329535056492,0.192711238274307,356979.699866168,0.0,1.0
1966-07-14,53.5,53.5,52.62,52.62,1298,0.194529268824065,0.194529268824065,0.191329535056492,0.191329535056492,356979.699866169,0.0,1.0
1966-07-15,53.25,53.5,53.0,53.5,1298,0.193620253549186,0.194529268824065,0.192711238274307,0.194529268824065,356979.699866169,0.0,1.0
1966-07-18,53.5,53.75,53.25,53.25,1498,0.194529268824065,0.195438284098944,0.193620253549186,0.193620253549186,411984.276116734,0.0,1.0
1966-07-19,52.62,53.5,52.5,53.5,999,0.191329535056492,0.194529268824065,0.19089320772455,0.194529268824065,274747.858371573,0.0,1.0
1966-07-20,52.5,52.75,52.13,52.62,699,0.19089320772455,0.191802222999429,0.189547865117729,0.191329535056492,192240.993995726,0.0,1.0
1966-07-21,51.87,52.25,51.87,52.25,2497,0.188602489231855,0.189984192449671,0.188602489231855,0.189984192449671,686732.134488308,0.0,1.0
1966-07-22,51.87,52.25,51.87,51.87,699,0.188602489231855,0.189984192449671,0.188602489231855,0.188602489231855,192240.993995726,0.0,1.0
1966-07-25,51.0,52.25,51.0,51.87,1598,0.185439116075277,0.189984192449671,0.185439116075277,0.188602489231855,439486.564242017,0.0,1.0
1966-07-26,51.37,52.0,51.0,51.0,1698,0.186784458682098,0.189075177174792,0.185439116075277,0.185439116075277,466988.852367298,0.0,1.0
1966-07-27,52.37,52.37,51.5,51.5,1199,0.190420519781613,0.190420519781613,0.187257146625035,0.187257146625035,329752.434622139,0.0,1.0
1966-07-28,53.75,53.75,53.0,53.0,2297,0.195438284098944,0.195438284098944,0.192711238274307,0.192711238274307,631727.558237742,0.0,1.0
1966-07-29,52.37,53.75,52.37,53.75,1298,0.190420519781613,0.195438284098944,0.190420519781613,0.195438284098944,356979.699866168,0.0,1.0
1966-08-01,51.5,52.0,51.5,52.0,999,0.187257146625035,0.189075177174792,0.187257146625035,0.189075177174792,274747.858371573,0.0,1.0
1966-08-02,51.25,51.75,51.0,51.5,699,0.186348131350156,0.188166161899913,0.185439116075277,0.187257146625035,192240.993995725,0.0,1.0
1966-08-03,51.25,51.25,51.0,51.25,1498,0.186348131350156,0.186348131350156,0.185439116075277,0.186348131350156,411984.276116734,0.0,1.0
1966-08-04,51.0,51.0,50.75,51.0,499,0.185439116075277,0.185439116075277,0.184530100800398,0.185439116075277,137236.41774516,0.0,1.0
1966-08-05,50.62,51.0,50.5,51.0,1498,0.184057412857461,0.185439116075277,0.183621085525519,0.185439116075277,411984.276116734,0.0,1.0
1966-08-08,50.5,50.62,50.5,50.62,699,0.183621085525519,0.184057412857461,0.183621085525519,0.184057412857461,192240.993995726,0.0,1.0
1966-08-09,50.25,50.62,50.25,50.5,699,0.18271207025064,0.184057412857461,0.18271207025064,0.183621085525519,192240.993995726,0.0,1.0
1966-08-10,50.0,50.25,50.0,50.25,1298,0.181803054975762,0.18271207025064,0.181803054975762,0.18271207025064,356979.699866168,0.0,1.0
1966-08-11,49.75,49.88,49.75,49.88,1099,0.180894039700883,0.18136672764382,0.180894039700883,0.18136672764382,302250.146496856,0.0,1.0
1966-08-12,48.87,49.5,48.87,49.5,1798,0.177694305933309,0.179985024426004,0.177694305933309,0.179985024426004,494491.140492583,0.0,1.0
1966-08-15,49.5,49.88,49.0,49.88,2198,0.179985024426004,0.18136672764382,0.178166993876246,0.18136672764382,604500.292993713,0.0,1.0
1966-08-16,48.5,49.25,48.5,49.25,2198,0.176348963326489,0.179076009151125,0.176348963326489,0.179076009151125,604500.292993712,0.0,1.0
1966-08-17,48.5,48.5,48.5,48.5,1199,0.176348963326489,0.176348963326489,0.176348963326489,0.176348963326489,329752.434622139,0.0,1.0
1966-08-18,47.88,48.87,47.88,48.87,1698,0.174094605444789,0.177694305933309,0.174094605444789,0.177694305933309,466988.852367301,0.0,1.0
1966-08-19,46.5,48.0,46.5,48.0,1598,0.169076841127458,0.174530932776731,0.169076841127458,0.174530932776731,439486.564242018,0.0,1.0
1966-08-22,45.75,46.0,45.63,46.0,1199,0.166349795302822,0.167258810577701,0.16591346797088,0.167258810577701,329752.434622139,0.0,1.0
1966-08-23,45.0,45.63,45.0,45.63,1598,0.163622749478186,0.16591346797088,0.163622749478186,0.16591346797088,439486.564242015,0.0,1.0
1966-08-24,46.0,46.0,45.0,45.0,1598,0.167258810577701,0.167258810577701,0.163622749478186,0.163622749478186,439486.564242016,0.0,1.0
1966-08-25,45.12,46.37,45.12,46.0,799,0.164059076810127,0.168604153184521,0.164059076810127,0.167258810577701,219743.282121009,0.0,1.0
1966-08-26,43.5,44.5,43.5,44.5,2397,0.158168657828913,0.161804718928428,0.158168657828913,0.161804718928428,659229.846363024,0.0,1.0
1966-08-29,41.75,42.5,41.0,42.5,2098,0.151805550904761,0.154532596729397,0.149078505080125,0.154532596729397,576998.00486843,0.0,1.0
1966-08-30,41.0,42.62,40.75,41.75,5194,0.149078505080125,0.154968924061339,0.148169489805246,0.151805550904761,1428468.84522718,0.0,1.0
1966-08-31,43.25,43.25,41.38,41.38,5095,0.157259642554034,0.157259642554034,0.15046020829794,0.15046020829794,1401241.57998315,0.0,1.0
1966-09-01,43.25,43.25,42.75,43.25,999,0.157259642554034,0.157259642554034,0.155441612004276,0.157259642554034,274747.858371574,0.0,1.0
1966-09-02,43.25,43.75,42.75,43.25,1398,0.157259642554034,0.159077673103791,0.155441612004276,0.157259642554034,384481.987991451,0.0,1.0
1966-09-06,43.37,43.5,43.0,43.25,499,0.157695969885976,0.158168657828913,0.156350627279155,0.157259642554034,137236.41774516,0.0,1.0
1966-09-07,43.25,43.37,42.62,43.37,1398,0.157259642554034,0.157695969885976,0.154968924061339,0.157695969885976,384481.987991451,0.0,1.0
1966-09-08,43.0,43.75,42.5,43.25,1598,0.156350627279155,0.159077673103791,0.154532596729397,0.157259642554034,439486.564242017,0.0,1.0
1966-09-09,43.5,44.0,43.25,43.25,599,0.158168657828913,0.15998668837867,0.157259642554034,0.157259642554034,164738.705870443,0.0,1.0
1966-09-12,44.0,44.0,43.63,43.63,799,0.15998668837867,0.15998668837867,0.15864134577185,0.15864134577185,219743.282121009,0.0,1.0
1966-09-13,45.87,46.0,44.5,44.5,3097,0.166786122634764,0.167258810577701,0.161804718928428,0.161804718928428,851745.863240003,0.0,1.0
1966-09-14,47.0,47.0,45.5,45.87,1099,0.170894871677216,0.170894871677216,0.165440780027943,0.166786122634764,302250.146496856,0.0,1.0
1966-09-15,46.63,48.0,46.63,47.0,1598,0.169549529070395,0.174530932776731,0.169549529070395,0.170894871677216,439486.564242018,0.0,1.0
1966-09-16,48.5,48.5,47.0,47.0,1298,0.176348963326489,0.176348963326489,0.170894871677216,0.170894871677216,356979.699866168,0.0,1.0
1966-09-19,48.0,49.0,48.0,48.5,1598,0.174530932776731,0.178166993876246,0.174530932776731,0.176348963326489,439486.564242017,0.0,1.0
1966-09-20,47.75,48.0,47.75,48.0,899,0.173621917501852,0.174530932776731,0.173621917501852,0.174530932776731,247245.570246292,0.0,1.0
1966-09-21,46.0,47.5,46.0,47.5,1998,0.167258810577701,0.172712902226974,0.167258810577701,0.172712902226974,549495.716743147,0.0,1.0
1966-09-22,46.25,46.25,46.0,46.0,1199,0.16816782585258,0.16816782585258,0.167258810577701,0.167258810577701,329752.434622138,0.0,1.0
1966-09-23,46.75,48.0,46.5,46.5,1398,0.169985856402337,0.174530932776731,0.169076841127458,0.169076841127458,384481.987991452,0.0,1.0
1966-09-26,46.5,46.5,46.5,46.5,200,0.169076841127458,0.169076841127458,0.169076841127458,0.169076841127458,55004.5762505654,0.0,1.0
1966-09-27,46.0,46.37,46.0,46.37,499,0.167258810577701,0.168604153184521,0.167258810577701,0.168604153184521,137236.41774516,0.0,1.0
1966-09-28,45.75,45.75,45.5,45.75,799,0.166349795302822,0.166349795302822,0.165440780027943,0.166349795302822,219743.282121008,0.0,1.0
1966-09-29,44.12,45.5,44.12,45.5,1398,0.160423015710612,0.165440780027943,0.160423015710612,0.165440780027943,384481.987991452,0.0,1.0
1966-09-30,45.0,45.0,44.5,44.5,499,0.163622749478186,0.163622749478186,0.161804718928428,0.161804718928428,137236.41774516,0.0,1.0
1966-10-03,44.12,45.25,44.12,45.0,1199,0.160423015710612,0.164531764753064,0.160423015710612,0.163622749478186,329752.434622139,0.0,1.0
1966-10-04,43.5,44.0,43.13,44.0,1498,0.158168657828913,0.15998668837867,0.156823315222092,0.15998668837867,411984.276116733,0.0,1.0
1966-10-05,43.5,44.0,43.5,43.5,999,0.158168657828913,0.15998668837867,0.158168657828913,0.158168657828913,274747.858371573,0.0,1.0
1966-10-06,42.75,43.25,42.75,43.25,2397,0.155441612004276,0.157259642554034,0.155441612004276,0.157259642554034,659229.846363026,0.0,1.0
1966-10-07,41.0,42.75,41.0,42.75,2098,0.149078505080125,0.155441612004276,0.149078505080125,0.155441612004276,576998.004868428,0.0,1.0
1966-10-10,41.75,42.0,41.0,41.0,2397,0.151805550904761,0.15271456617964,0.149078505080125,0.149078505080125,659229.846363025,0.0,1.0
1966-10-11,42.0,42.38,42.0,42.0,1598,0.15271456617964,0.154096269397456,0.15271456617964,0.15271456617964,439486.564242016,0.0,1.0
1966-10-12,44.0,44.0,41.75,42.0,2198,0.15998668837867,0.15998668837867,0.151805550904761,0.15271456617964,604500.292993714,0.0,1.0
1966-10-13,45.0,45.0,44.5,44.5,899,0.163622749478186,0.163622749478186,0.161804718928428,0.161804718928428,247245.57024629,0.0,1.0
1966-10-14,44.5,45.5,44.5,45.0,2797,0.161804718928428,0.165440780027943,0.161804718928428,0.163622749478186,769238.998864155,0.0,1.0
1966-10-17,45.25,45.5,45.12,45.12,1398,0.164531764753064,0.165440780027943,0.164059076810127,0.164059076810127,384481.987991452,0.0,1.0
1966-10-18,46.5,46.5,45.75,45.75,1298,0.169076841127458,0.169076841127458,0.166349795302822,0.166349795302822,356979.69986617,0.0,1.0
1966-10-19,47.0,47.5,46.5,46.5,1498,0.170894871677216,0.172712902226974,0.169076841127458,0.169076841127458,411984.276116734,0.0,1.0
1966-10-20,46.0,47.12,46.0,47.0,1199,0.167258810577701,0.171331199009158,0.167258810577701,0.170894871677216,329752.434622139,0.0,1.0
1966-10-21,45.75,46.0,45.75,46.0,799,0.166349795302822,0.167258810577701,0.166349795302822,0.167258810577701,219743.282121008,0.0,1.0
1966-10-24,47.25,47.25,46.5,46.5,1498,0.171803886952095,0.171803886952095,0.169076841127458,0.169076841127458,411984.276116734,0.0,1.0
1966-10-25,48.25,48.5,47.5,47.5,1698,0.17543994805161,0.176348963326489,0.172712902226974,0.172712902226974,466988.852367299,0.0,1.0
1966-10-26,50.75,51.25,48.5,48.5,4995,0.184530100800398,0.186348131350156,0.176348963326489,0.176348963326489,1373739.29185787,0.0,1.0
1966-10-27,52.5,53.5,50.75,50.75,8192,0.19089320772455,0.194529268824065,0.184530100800398,0.184530100800398,2252987.44322315,0.0,1.0
1966-10-28,55.0,55.0,52.75,52.75,4396,0.199983360473338,0.199983360473338,0.191802222999429,0.191802222999429,1209000.58598742,0.0,1.0
1966-10-31,54.0,56.0,53.75,55.0,9091,0.196347299373823,0.203619421572853,0.195438284098944,0.199983360473338,2500233.01346944,0.0,1.0
1966-11-01,53.25,55.25,53.0,54.0,4995,0.193620253549186,0.200892375748217,0.192711238274307,0.196347299373823,1373739.29185787,0.0,1.0
1966-11-02,55.0,55.0,53.0,53.25,4795,0.199983360473338,0.199983360473338,0.192711238274307,0.193620253549186,1318734.7156073,0.0,1.0
1966-11-03,55.0,55.88,54.63,55.0,4695,0.199983360473338,0.203183094240911,0.198638017866517,0.199983360473338,1291232.42748202,0.0,1.0
1966-11-04,54.63,55.0,53.75,55.0,3497,0.198638017866517,0.199983360473338,0.195438284098944,0.199983360473338,961755.015741135,0.0,1.0
1966-11-07,53.38,53.87,53.25,53.87,1598,0.194092941492123,0.195874611430886,0.193620253549186,0.195874611430886,439486.564242017,0.0,1.0
1966-11-09,56.0,57.0,53.75,53.75,11588,0.203619421572853,0.207255482672368,0.195438284098944,0.195438284098944,3186965.14795776,0.0,1.0
1966-11-10,57.63,58.0,55.5,56.0,12388,0.209546201165063,0.210891543771884,0.201801391023095,0.203619421572853,3406983.45296001,0.0,1.0
1966-11-11,61.62,63.25,58.5,58.5,21379,0.224054084952129,0.229980864544339,0.212709574321641,0.212709574321641,5879714.17830417,0.0,1.0
1966-11-14,64.5,64.88,61.0,61.62,29371,0.234525940918733,0.235907644136548,0.221799727070429,0.224054084952129,8077697.04527675,0.0,1.0
1966-11-15,68.0,69.0,63.5,64.5,26673,0.247252154767036,0.250888215866551,0.230889879819217,0.234525940918733,7335685.31165664,0.0,1.0
1966-11-16,65.75,69.75,65.0,68.0,31269,0.239071017293127,0.253615261691188,0.23634397146849,0.247252154767036,8599690.47389462,0.0,1.0
1966-11-17,64.0,66.75,63.5,65.75,12987,0.232707910368975,0.242707078392642,0.230889879819217,0.239071017293127,3571722.15883046,0.0,1.0
1966-11-18,64.0,65.75,63.75,64.0,11288,0.232707910368975,0.239071017293127,0.231798895094096,0.232707910368975,3104458.28358191,0.0,1.0
1966-11-21,63.5,65.0,62.0,64.0,8092,0.230889879819217,0.23634397146849,0.225435788169944,0.232707910368975,2225485.15509788,0.0,1.0
1966-11-22,64.25,64.75,63.5,63.5,3796,0.233616925643854,0.235434956193611,0.230889879819217,0.230889879819217,1043986.85723573,0.0,1.0
1966-11-23,65.5,67.0,64.0,64.25,13087,0.238162002018248,0.243616093667521,0.232707910368975,0.233616925643854,3599224.44695574,0.0,1.0
1966-11-25,65.5,67.0,64.0,65.5,6993,0.238162002018248,0.243616093667521,0.232707910368975,0.238162002018248,1923235.00860101,0.0,1.0
1966-11-28,64.0,66.0,64.0,65.5,3996,0.232707910368975,0.239980032568005,0.232707910368975,0.238162002018248,1098991.43348629,0.0,1.0
1966-11-29,64.0,65.0,64.0,64.0,4595,0.232707910368975,0.23634397146849,0.232707910368975,0.232707910368975,1263730.13935674,0.0,1.0
1966-11-30,64.75,65.0,64.0,64.0,3596,0.235434956193611,0.23634397146849,0.232707910368975,0.232707910368975,988982.280985166,0.0,1.0
1966-12-01,65.5,67.38,65.25,65.25,7293,0.238162002018248,0.244997796885336,0.237252986743369,0.237252986743369,2005741.87297686,0.0,1.0
1966-12-02,66.37,67.12,65.13,65.5,4195,0.241325375174826,0.244052420999462,0.236816659411427,0.238162002018248,1153720.98685561,0.0,1.0
1966-12-05,68.5,70.5,66.25,66.37,28772,0.249070185316793,0.256342307515824,0.240889047842884,0.241325375174826,7912958.33940634,0.0,1.0
1966-12-06,70.25,72.25,69.25,69.25,10289,0.255433292240945,0.262705414439976,0.25179723114143,0.25179723114143,2829710.42521033,0.0,1.0
1966-12-07,70.0,72.0,69.5,70.25,8292,0.254524276966066,0.261796399165097,0.252706246416309,0.255433292240945,2280489.73134844,0.0,1.0
1966-12-08,69.62,70.5,69.13,70.0,6993,0.253142573748251,0.256342307515824,0.251360903809488,0.254524276966066,1923235.00860101,0.0,1.0
1966-12-09,69.0,69.88,68.5,69.62,6093,0.250888215866551,0.254087949634125,0.249070185316793,0.253142573748251,1675714.41547347,0.0,1.0
1966-12-12,70.75,70.75,69.0,69.0,10789,0.257251322790703,0.257251322790703,0.250888215866551,0.250888215866551,2967221.86583674,0.0,1.0
1966-12-13,68.5,71.0,68.0,70.75,7492,0.249070185316793,0.258160338065582,0.247252154767036,0.257251322790703,2060471.42634618,0.0,1.0
1966-12-14,68.0,69.75,68.0,68.5,4695,0.247252154767036,0.253615261691188,0.247252154767036,0.249070185316793,1291232.42748202,0.0,1.0
1966-12-15,69.0,69.0,64.5,68.0,31369,0.250888215866551,0.250888215866551,0.234525940918733,0.247252154767036,8627192.76201992,0.0,1.0
1966-12-16,78.38,79.5,71.0,71.0,106595,0.284994468980004,0.289066857411461,0.258160338065582,0.258160338065582,29316064.027145,0.0,1.0
1966-12-19,77.5,80.88,76.75,78.38,40660,0.281794735212431,0.294084621728792,0.279067689387794,0.284994468980004,11182430.3517399,0.0,1.0
1966-12-20,75.12,78.0,74.25,77.5,14386,0.273140909795584,0.283612765762188,0.269977536639006,0.281794735212431,3956479.16970317,0.0,1.0
1966-12-21,77.5,78.25,74.75,75.12,11389,0.281794735212431,0.284521781037067,0.271795567188764,0.273140909795584,3132235.59458844,0.0,1.0
1966-12-22,81.75,82.0,78.0,78.0,19880,0.29724799488537,0.298157010160249,0.283612765762188,0.283612765762188,5467454.8793062,0.0,1.0
1966-12-23,83.62,84.5,80.13,81.75,21578,0.304047429141464,0.307247162909037,0.291357575904156,0.29724799488537,5934443.73167349,0.0,1.0
1966-12-27,81.38,84.0,81.0,83.62,8991,0.29590265227855,0.30542913235928,0.294520949060734,0.304047429141464,2472730.72534416,0.0,1.0
1966-12-28,78.0,82.75,77.62,81.38,13586,0.283612765762188,0.300884055984886,0.282231062544372,0.29590265227855,3736460.8647009,0.0,1.0
1966-12-29,78.5,79.0,77.0,78.0,7093,0.285430796311946,0.287248826861703,0.279976704662673,0.283612765762188,1950737.2967263,0.0,1.0
1966-12-30,79.25,79.5,77.62,78.5,4695,0.288157842136582,0.289066857411461,0.282231062544372,0.285430796311946,1291232.42748202,0.0,1.0
1967-01-03,76.87,79.25,76.75,79.25,6793,0.279504016719736,0.288157842136582,0.279067689387794,0.288157842136582,1868230.43235045,0.0,1.0
1967-01-04,76.25,77.5,75.0,76.87,16184,0.277249658838037,0.281794735212431,0.272704582463642,0.279504016719736,4450970.31019574,0.0,1.0
1967-01-05,80.75,80.75,77.75,77.75,10889,0.293611933785855,0.293611933785855,0.282703750487309,0.282703750487309,2994724.15396203,0.0,1.0
1967-01-06,80.25,81.75,79.5,80.75,5095,0.291793903236097,0.29724799488537,0.289066857411461,0.293611933785855,1401241.57998315,0.0,1.0
1967-01-09,80.5,81.25,79.75,80.25,6993,0.292702918510976,0.295429964335613,0.28997587268634,0.291793903236097,1923235.00860102,0.0,1.0
1967-01-10,79.5,81.0,79.25,80.5,6593,0.289066857411461,0.294520949060734,0.288157842136582,0.292702918510976,1813225.85609989,0.0,1.0
1967-01-11,78.0,80.25,77.5,79.5,7592,0.283612765762188,0.291793903236097,0.281794735212431,0.289066857411461,2087973.71447146,0.0,1.0
1967-01-12,81.0,81.75,78.62,78.62,10090,0.294520949060734,0.29724799488537,0.285867123643888,0.285867123643888,2774980.87184102,0.0,1.0
1967-01-13,79.13,80.75,78.62,80.75,4995,0.28772151480464,0.293611933785855,0.285867123643888,0.293611933785855,1373739.29185787,0.0,1.0
1967-01-16,83.5,85.0,79.13,79.13,16184,0.303611101809522,0.309065193458795,0.28772151480464,0.28772151480464,4450970.31019574,0.0,1.0
1967-01-17,84.0,85.5,83.25,83.5,11688,0.30542913235928,0.310883224008552,0.302702086534643,0.303611101809522,3214467.43608303,0.0,1.0
1967-01-18,85.0,86.0,83.75,84.0,10989,0.309065193458795,0.31270125455831,0.304520117084401,0.30542913235928,3022226.44208731,0.0,1.0
1967-01-19,89.0,90.87,84.0,85.0,18282,0.323609437856856,0.330408872112949,0.30542913235928,0.309065193458795,5027968.31506417,0.0,1.0
1967-01-20,92.0,92.5,88.75,89.0,14186,0.334517621155401,0.336335651705159,0.322700422581977,0.323609437856856,3901474.5934526,0.0,1.0
1967-01-23,91.25,94.5,91.25,92.0,18881,0.331790575330765,0.34360777390419,0.331790575330765,0.334517621155401,5192707.02093462,0.0,1.0
1967-01-24,91.0,92.25,89.25,91.25,11288,0.330881560055886,0.33542663643028,0.324518453131735,0.331790575330765,3104458.28358191,0.0,1.0
1967-01-25,88.5,91.5,88.5,91.0,5494,0.321791407307098,0.332699590605644,0.321791407307098,0.330881560055886,1510975.70960303,0.0,1.0
1967-01-26,88.75,91.75,87.0,88.5,8591,0.322700422581977,0.333608605880523,0.316337315657825,0.321791407307098,2362721.57284303,0.0,1.0
1967-01-27,88.25,90.5,88.25,88.75,5994,0.320882392032219,0.329063529506129,0.320882392032219,0.322700422581977,1648487.15022944,0.0,1.0
1967-01-30,88.13,90.0,88.13,88.25,5794,0.320446064700278,0.327245498956371,0.320446064700278,0.320882392032219,1593482.57397887,0.0,1.0
1967-01-31,88.0,89.25,88.0,88.13,5494,0.319973376757341,0.324518453131735,0.319973376757341,0.320446064700278,1510975.70960303,0.0,1.0
1967-02-01,86.75,88.0,86.75,88.0,3696,0.315428300382947,0.319973376757341,0.315428300382947,0.319973376757341,1016484.56911045,0.0,1.0
1967-02-02,85.25,87.0,84.0,86.75,9290,0.309974208733674,0.316337315657825,0.30542913235928,0.315428300382947,2554962.56683876,0.0,1.0
1967-02-03,85.5,86.5,85.5,85.5,6394,0.310883224008552,0.314519285108068,0.310883224008552,0.310883224008552,1758496.30273058,0.0,1.0
1967-02-06,85.0,86.0,83.38,85.5,5994,0.309065193458795,0.31270125455831,0.30317477447758,0.310883224008552,1648487.15022944,0.0,1.0
1967-02-07,84.0,85.0,83.75,85.0,1898,0.30542913235928,0.309065193458795,0.304520117084401,0.309065193458795,521993.428617864,0.0,1.0
1967-02-08,83.25,84.75,83.25,84.0,20,0.302702086534643,0.308156178183916,0.302702086534643,0.30542913235928,5500.45762505653,0.0,1.0
1967-02-09,81.5,85.25,80.5,83.25,15685,0.296338979610492,0.309974208733674,0.292702918510976,0.302702086534643,4313733.89245058,0.0,1.0
1967-02-10,79.5,81.75,79.0,81.5,10689,0.289066857411461,0.29724799488537,0.287248826861703,0.296338979610492,2939719.57771146,0.0,1.0
1967-02-13,77.25,79.75,76.0,79.5,15185,0.280885719937552,0.28997587268634,0.276340643563158,0.289066857411461,4176222.45182417,0.0,1.0
1967-02-14,79.5,80.75,78.0,78.0,12388,0.289066857411461,0.293611933785855,0.283612765762188,0.283612765762188,3406983.45296002,0.0,1.0
1967-02-15,79.5,80.5,79.5,79.5,4495,0.289066857411461,0.292702918510976,0.289066857411461,0.289066857411461,1236227.85123146,0.0,1.0
1967-02-16,81.0,81.75,79.75,79.75,6294,0.294520949060734,0.29724799488537,0.28997587268634,0.28997587268634,1730994.01460529,0.0,1.0
1967-02-17,80.25,80.75,79.0,80.75,5694,0.291793903236097,0.293611933785855,0.287248826861703,0.293611933785855,1565980.2858536,0.0,1.0
1967-02-20,79.75,81.0,79.75,80.25,3396,0.28997587268634,0.294520949060734,0.28997587268634,0.291793903236097,933977.704734599,0.0,1.0
1967-02-21,80.25,81.5,80.0,80.0,6693,0.291793903236097,0.296338979610492,0.290884887961219,0.290884887961219,1840728.14422517,0.0,1.0
1967-02-23,80.25,80.5,80.25,80.25,1698,0.291793903236097,0.292702918510976,0.291793903236097,0.291793903236097,466988.8523673,0.0,1.0
1967-02-24,80.13,80.75,80.13,80.25,1498,0.291357575904156,0.293611933785855,0.291357575904156,0.291793903236097,411984.276116734,0.0,1.0
1967-02-27,80.0,80.75,79.87,80.13,16284,0.290884887961219,0.293611933785855,0.290412200018282,0.291357575904156,4478472.59832102,0.0,1.0
1967-02-28,83.13,84.25,79.75,80.0,14485,0.302265759202701,0.306338147634158,0.28997587268634,0.290884887961219,3983706.4349472,0.0,1.0
1967-03-01,84.0,84.5,83.5,83.5,6493,0.30542913235928,0.307247162909037,0.303611101809522,0.303611101809522,1785723.5679746,0.0,1.0
1967-03-02,83.75,84.25,83.38,84.0,1998,0.304520117084401,0.306338147634158,0.30317477447758,0.30542913235928,549495.716743147,0.0,1.0
1967-03-03,84.25,84.25,83.62,83.75,5694,0.306338147634158,0.306338147634158,0.304047429141464,0.304520117084401,1565980.2858536,0.0,1.0
1967-03-06,87.0,87.0,84.5,84.5,9390,0.316337315657825,0.316337315657825,0.307247162909037,0.307247162909037,2582464.85496404,0.0,1.0
1967-03-07,88.0,89.75,87.0,87.0,5894,0.319973376757341,0.326336483681492,0.316337315657825,0.316337315657825,1620984.86210416,0.0,1.0
1967-03-08,87.5,90.0,87.5,88.0,6893,0.318155346207583,0.327245498956371,0.318155346207583,0.319973376757341,1895732.72047573,0.0,1.0
1967-03-09,87.5,89.5,87.5,87.5,4096,0.318155346207583,0.325427468406613,0.318155346207583,0.318155346207583,1126493.72161158,0.0,1.0
1967-03-10,88.5,89.5,87.0,87.5,3996,0.321791407307098,0.325427468406613,0.316337315657825,0.318155346207583,1098991.4334863,0.0,1.0
1967-03-13,86.0,88.5,86.0,88.5,2997,0.31270125455831,0.321791407307098,0.31270125455831,0.321791407307098,824243.575114721,0.0,1.0
1967-03-14,85.25,86.0,85.0,86.0,4695,0.309974208733674,0.31270125455831,0.309065193458795,0.31270125455831,1291232.42748202,0.0,1.0
1967-03-15,85.5,86.5,85.0,85.25,2297,0.310883224008552,0.314519285108068,0.309065193458795,0.309974208733674,631727.558237743,0.0,1.0
1967-03-16,83.25,85.75,83.25,85.5,2997,0.302702086534643,0.311792239283431,0.302702086534643,0.310883224008552,824243.575114722,0.0,1.0
1967-03-17,82.75,83.75,82.75,83.25,4396,0.300884055984886,0.304520117084401,0.300884055984886,0.302702086534643,1209000.58598742,0.0,1.0
1967-03-20,83.75,83.88,82.5,82.75,2297,0.304520117084401,0.304992805027338,0.299975040710007,0.300884055984886,631727.558237742,0.0,1.0
1967-03-21,84.5,86.0,84.5,84.5,1798,0.307247162909037,0.31270125455831,0.307247162909037,0.307247162909037,494491.140492583,0.0,1.0
1967-03-22,84.0,84.63,84.0,84.5,1199,0.30542913235928,0.307719850851974,0.30542913235928,0.307247162909037,329752.434622139,0.0,1.0
1967-03-23,85.5,85.5,84.12,84.12,1498,0.310883224008552,0.310883224008552,0.305865459691221,0.305865459691221,411984.276116735,0.0,1.0
1967-03-27,86.38,86.75,86.12,86.12,4195,0.314082957776126,0.315428300382947,0.313137581890252,0.313137581890252,1153720.98685561,0.0,1.0
1967-03-28,88.25,88.25,86.5,86.5,3197,0.320882392032219,0.320882392032219,0.314519285108068,0.314519285108068,879248.151365287,0.0,1.0
1967-03-29,89.0,90.5,88.75,88.75,7892,0.323609437856856,0.329063529506129,0.322700422581977,0.322700422581977,2170480.57884731,0.0,1.0
1967-03-30,88.25,89.0,88.25,89.0,3097,0.320882392032219,0.323609437856856,0.320882392032219,0.323609437856856,851745.863240005,0.0,1.0
1967-03-31,88.0,88.75,87.75,88.25,2297,0.319973376757341,0.322700422581977,0.319064361482462,0.320882392032219,631727.558237742,0.0,1.0
1967-04-03,85.0,88.0,85.0,88.0,4096,0.309065193458795,0.319973376757341,0.309065193458795,0.319973376757341,1126493.72161158,0.0,1.0
1967-04-04,86.25,86.5,84.0,85.0,11588,0.313610269833189,0.314519285108068,0.30542913235928,0.309065193458795,3186965.14795775,0.0,1.0
1967-04-05,86.25,86.25,85.25,86.25,1898,0.313610269833189,0.313610269833189,0.309974208733674,0.313610269833189,521993.428617865,0.0,1.0
1967-04-06,86.5,86.5,85.5,86.25,14286,0.314519285108068,0.314519285108068,0.310883224008552,0.313610269833189,3928976.88157788,0.0,1.0
1967-04-07,85.5,86.5,85.5,86.5,7692,0.310883224008552,0.314519285108068,0.310883224008552,0.314519285108068,2115476.00259674,0.0,1.0
1967-04-10,84.5,85.5,84.0,85.5,3497,0.307247162909037,0.310883224008552,0.30542913235928,0.310883224008552,961755.015741135,0.0,1.0
1967-04-11,86.5,87.0,84.5,84.5,2497,0.314519285108068,0.316337315657825,0.307247162909037,0.307247162909037,686732.134488307,0.0,1.0
1967-04-12,85.25,86.25,85.25,86.25,9191,0.309974208733674,0.313610269833189,0.309974208733674,0.313610269833189,2527735.30159473,0.0,1.0
1967-04-13,85.5,86.0,84.75,85.25,7992,0.310883224008552,0.31270125455831,0.308156178183916,0.309974208733674,2197982.86697259,0.0,1.0
1967-04-14,86.25,86.38,85.75,85.75,4495,0.313610269833189,0.314082957776126,0.311792239283431,0.311792239283431,1236227.85123145,0.0,1.0
1967-04-17,90.5,90.5,86.25,86.25,9990,0.329063529506129,0.329063529506129,0.313610269833189,0.313610269833189,2747478.58371573,0.0,1.0
1967-04-18,92.88,92.88,90.75,90.75,9490,0.337717354922975,0.337717354922975,0.329972544781007,0.329972544781007,2609967.14308932,0.0,1.0
1967-04-19,91.5,93.87,91.5,92.88,6194,0.332699590605644,0.341317055411495,0.332699590605644,0.337717354922975,1703491.72648001,0.0,1.0
1967-04-20,92.0,92.25,91.0,91.5,2497,0.334517621155401,0.33542663643028,0.330881560055886,0.332699590605644,686732.134488309,0.0,1.0
1967-04-21,94.5,95.5,92.0,92.0,9191,0.34360777390419,0.347243835003705,0.334517621155401,0.334517621155401,2527735.30159473,0.0,1.0
1967-04-24,93.5,95.25,93.5,94.5,4595,0.339971712804674,0.346334819728826,0.339971712804674,0.34360777390419,1263730.13935674,0.0,1.0
1967-04-25,92.0,94.0,92.0,93.5,3497,0.334517621155401,0.341789743354432,0.334517621155401,0.339971712804674,961755.015741136,0.0,1.0
1967-04-26,93.25,95.0,92.5,92.5,5694,0.339062697529796,0.345425804453947,0.336335651705159,0.336335651705159,1565980.28585359,0.0,1.0
1967-04-27,94.0,95.0,93.75,93.75,4195,0.341789743354432,0.345425804453947,0.340880728079553,0.340880728079553,1153720.98685561,0.0,1.0
1967-04-28,97.88,98.0,94.75,94.75,8991,0.355897660420551,0.356333987752493,0.344516789179068,0.344516789179068,2472730.72534416,0.0,1.0
1967-05-01,100.25,100.38,98.0,98.0,5494,0.364515125226402,0.364987813169339,0.356333987752493,0.356333987752493,1510975.70960303,0.0,1.0
1967-05-02,99.5,100.75,99.0,100.25,5194,0.361788079401766,0.36633315577616,0.359970048852008,0.364515125226402,1428468.84522718,0.0,1.0
1967-05-03,99.63,101.5,99.63,99.63,4895,0.362260767344703,0.369060201600796,0.362260767344703,0.362260767344703,1346237.00373258,0.0,1.0
1967-05-04,100.0,100.5,99.5,99.63,1798,0.363606109951523,0.365424140501281,0.361788079401766,0.362260767344703,494491.140492583,0.0,1.0
1967-05-05,99.75,100.38,99.5,100.0,1598,0.362697094676645,0.364987813169339,0.361788079401766,0.363606109951523,439486.564242016,0.0,1.0
1967-05-08,96.25,100.0,96.25,99.75,7293,0.349970880828341,0.363606109951523,0.349970880828341,0.362697094676645,2005741.87297687,0.0,1.0
1967-05-09,95.0,96.75,95.0,96.25,3996,0.345425804453947,0.351788911378099,0.345425804453947,0.349970880828341,1098991.4334863,0.0,1.0
1967-05-10,93.25,94.5,93.25,94.5,5694,0.339062697529796,0.34360777390419,0.339062697529796,0.34360777390419,1565980.28585359,0.0,1.0
1967-05-11,94.25,94.75,91.75,93.25,8891,0.342698758629311,0.344516789179068,0.333608605880523,0.339062697529796,2445228.43721888,0.0,1.0
1967-05-12,95.0,96.5,95.0,95.0,4695,0.345425804453947,0.35087989610322,0.345425804453947,0.345425804453947,1291232.42748202,0.0,1.0
1967-05-15,94.13,95.75,93.75,95.0,3896,0.342262431297369,0.348152850278584,0.340880728079553,0.345425804453947,1071489.14536101,0.0,1.0
1967-05-16,95.75,95.75,93.5,94.13,6394,0.348152850278584,0.348152850278584,0.339971712804674,0.342262431297369,1758496.30273057,0.0,1.0
1967-05-17,96.25,97.0,95.75,95.75,6693,0.349970880828341,0.352697926652978,0.348152850278584,0.348152850278584,1840728.14422517,0.0,1.0
1967-05-18,97.75,98.12,96.0,96.25,4195,0.355424972477614,0.356770315084435,0.349061865553462,0.349970880828341,1153720.98685561,0.0,1.0
1967-05-19,98.25,98.5,97.5,97.75,4096,0.357243003027372,0.358152018302251,0.354515957202735,0.355424972477614,1126493.72161158,0.0,1.0
1967-05-22,102.75,102.75,99.0,99.0,8391,0.37360527797519,0.37360527797519,0.359970048852008,0.359970048852008,2307716.99659247,0.0,1.0
1967-05-23,100.25,103.75,100.0,102.75,5194,0.364515125226402,0.377241339074705,0.363606109951523,0.37360527797519,1428468.84522718,0.0,1.0
1967-05-24,97.5,99.5,97.0,99.5,7692,0.354515957202735,0.361788079401766,0.352697926652978,0.361788079401766,2115476.00259674,0.0,1.0
1967-05-25,97.5,98.87,97.5,97.5,2797,0.354515957202735,0.359497360909071,0.354515957202735,0.354515957202735,769238.998864157,0.0,1.0
1967-05-26,97.25,99.0,97.25,97.5,3296,0.353606941927856,0.359970048852008,0.353606941927856,0.354515957202735,906475.416609317,0.0,1.0
1967-05-29,96.0,97.75,96.0,97.25,3097,0.349061865553462,0.355424972477614,0.349061865553462,0.353606941927856,851745.863240005,0.0,1.0
1967-05-31,94.0,95.75,94.0,95.75,29,0.341789743354432,0.348152850278584,0.341789743354432,0.348152850278584,7975.66355633197,0.0,1.0
1967-06-01,95.75,95.75,94.0,94.0,2198,0.348152850278584,0.348152850278584,0.341789743354432,0.341789743354432,604500.292993712,0.0,1.0
1967-06-02,96.0,96.5,95.0,95.75,5395,0.349061865553462,0.35087989610322,0.345425804453947,0.348152850278584,1483748.444359,0.0,1.0
1967-06-05,91.75,94.5,91.25,94.5,5594,0.333608605880523,0.34360777390419,0.331790575330765,0.34360777390419,1538477.99772831,0.0,1.0
1967-06-06,93.5,94.0,92.0,92.0,3396,0.339971712804674,0.341789743354432,0.334517621155401,0.334517621155401,933977.7047346,0.0,1.0
1967-06-07,95.0,95.75,94.25,94.25,2797,0.345425804453947,0.348152850278584,0.342698758629311,0.342698758629311,769238.998864156,0.0,1.0
1967-06-08,97.75,97.75,95.0,95.0,7093,0.355424972477614,0.355424972477614,0.345425804453947,0.345425804453947,1950737.2967263,0.0,1.0
1967-06-09,97.75,98.25,96.5,97.75,2497,0.355424972477614,0.357243003027372,0.35087989610322,0.355424972477614,686732.134488308,0.0,1.0
1967-06-12,100.5,102.5,97.75,97.75,7492,0.365424140501281,0.372696262700311,0.355424972477614,0.355424972477614,2060471.42634618,0.0,1.0
1967-06-13,98.75,100.75,98.5,100.5,6493,0.359061033577129,0.36633315577616,0.358152018302251,0.365424140501281,1785723.5679746,0.0,1.0
1967-06-14,99.75,100.0,97.75,98.75,2198,0.362697094676645,0.363606109951523,0.355424972477614,0.359061033577129,604500.292993712,0.0,1.0
1967-06-15,101.5,102.0,99.25,99.75,4795,0.369060201600796,0.370878232150554,0.360879064126887,0.362697094676645,1318734.7156073,0.0,1.0
1967-06-16,99.5,101.5,99.0,101.5,23876,0.361788079401766,0.369060201600796,0.359970048852008,0.369060201600796,6566446.31279248,0.0,1.0
1967-06-19,103.25,103.75,100.0,100.0,16184,0.375423308524948,0.377241339074705,0.363606109951523,0.363606109951523,4450970.31019574,0.0,1.0
1967-06-20,103.75,105.0,103.5,103.5,8092,0.377241339074705,0.3817864154491,0.376332323799827,0.376332323799827,2225485.15509788,0.0,1.0
1967-06-21,104.0,106.0,104.0,104.0,9490,0.378150354349584,0.385422476548615,0.378150354349584,0.378150354349584,2609967.14308933,0.0,1.0
1967-06-22,104.5,104.5,103.75,104.0,1798,0.379968384899342,0.379968384899342,0.377241339074705,0.378150354349584,494491.140492582,0.0,1.0
1967-06-23,104.63,105.25,104.0,105.25,6493,0.380441072842279,0.382695430723978,0.378150354349584,0.382695430723978,1785723.5679746,0.0,1.0
1967-06-26,103.5,104.87,103.5,104.63,1099,0.376332323799827,0.381313727506163,0.376332323799827,0.380441072842279,302250.146496856,0.0,1.0
1967-06-27,103.5,103.5,102.75,103.5,3197,0.376332323799827,0.376332323799827,0.37360527797519,0.376332323799827,879248.151365286,0.0,1.0
1967-06-28,103.0,103.25,102.75,103.25,2098,0.374514293250069,0.375423308524948,0.37360527797519,0.375423308524948,576998.00486843,0.0,1.0
1967-06-29,101.63,103.0,101.63,103.0,2397,0.369532889543733,0.374514293250069,0.369532889543733,0.374514293250069,659229.846363025,0.0,1.0
1967-06-30,99.5,101.0,99.5,101.0,1498,0.361788079401766,0.367242171051039,0.361788079401766,0.367242171051039,411984.276116734,0.0,1.0
1967-07-03,98.25,99.25,98.25,99.25,2098,0.357243003027372,0.360879064126887,0.357243003027372,0.360879064126887,576998.00486843,0.0,1.0
1967-07-05,97.5,99.0,97.0,98.25,4495,0.354515957202735,0.359970048852008,0.352697926652978,0.357243003027372,1236227.85123146,0.0,1.0
1967-07-06,96.5,97.25,96.5,97.25,4495,0.35087989610322,0.353606941927856,0.35087989610322,0.353606941927856,1236227.85123146,0.0,1.0
1967-07-07,95.5,96.25,95.5,96.25,3996,0.347243835003705,0.349970880828341,0.347243835003705,0.349970880828341,1098991.43348629,0.0,1.0
1967-07-10,95.5,96.0,95.25,95.5,3296,0.347243835003705,0.349061865553462,0.346334819728826,0.347243835003705,906475.416609316,0.0,1.0
1967-07-11,94.75,96.0,94.75,95.5,4396,0.344516789179068,0.349061865553462,0.344516789179068,0.347243835003705,1209000.58598743,0.0,1.0
1967-07-12,92.75,95.0,92.5,94.75,6394,0.337244666980038,0.345425804453947,0.336335651705159,0.344516789179068,1758496.30273057,0.0,1.0
1967-07-13,93.25,94.5,93.25,93.25,4096,0.339062697529796,0.34360777390419,0.339062697529796,0.339062697529796,1126493.72161158,0.0,1.0
1967-07-14,92.5,93.5,91.88,93.25,5894,0.336335651705159,0.339971712804674,0.33408129382346,0.339062697529796,1620984.86210416,0.0,1.0
1967-07-17,89.25,92.12,89.25,92.12,6693,0.324518453131735,0.334953948487343,0.324518453131735,0.334953948487343,1840728.14422517,0.0,1.0
1967-07-18,89.25,90.5,89.25,89.25,4295,0.324518453131735,0.329063529506129,0.324518453131735,0.324518453131735,1181223.27498089,0.0,1.0
1967-07-19,89.5,90.0,89.25,89.25,3396,0.325427468406613,0.327245498956371,0.324518453131735,0.324518453131735,933977.7047346,0.0,1.0
1967-07-20,88.5,89.5,88.5,89.5,12388,0.321791407307098,0.325427468406613,0.321791407307098,0.325427468406613,3406983.45296002,0.0,1.0
1967-07-21,93.5,93.5,89.5,89.5,9290,0.339971712804674,0.339971712804674,0.325427468406613,0.325427468406613,2554962.56683876,0.0,1.0
1967-07-24,89.25,94.0,89.25,93.5,5494,0.324518453131735,0.341789743354432,0.324518453131735,0.339971712804674,1510975.70960303,0.0,1.0
1967-07-25,85.25,87.63,84.12,87.63,20979,0.309974208733674,0.31862803415052,0.305865459691221,0.31862803415052,5769705.02580304,0.0,1.0
1967-07-26,82.75,84.75,82.25,84.75,11788,0.300884055984886,0.308156178183916,0.299066025435128,0.308156178183916,3241969.72420831,0.0,1.0
1967-07-27,81.25,83.25,80.62,82.75,9890,0.295429964335613,0.302702086534643,0.293139245842918,0.300884055984886,2719976.29559045,0.0,1.0
1967-07-28,82.5,83.5,82.25,82.25,5594,0.299975040710007,0.303611101809522,0.299066025435128,0.299066025435128,1538477.99772831,0.0,1.0
1967-07-31,81.0,82.5,80.62,82.5,7892,0.294520949060734,0.299975040710007,0.293139245842918,0.299975040710007,2170480.57884731,0.0,1.0
1967-08-01,86.75,86.75,81.0,81.0,7193,0.315428300382947,0.315428300382947,0.294520949060734,0.294520949060734,1978239.58485158,0.0,1.0
1967-08-02,86.0,89.0,86.0,86.75,10490,0.31270125455831,0.323609437856856,0.31270125455831,0.315428300382947,2884990.02434215,0.0,1.0
1967-08-03,83.5,86.0,82.0,86.0,7492,0.303611101809522,0.31270125455831,0.298157010160249,0.31270125455831,2060471.42634618,0.0,1.0
1967-08-04,84.0,85.75,83.5,83.5,12987,0.30542913235928,0.311792239283431,0.303611101809522,0.303611101809522,3571722.15883045,0.0,1.0
1967-08-07,83.25,85.0,83.25,84.0,2897,0.302702086534643,0.309065193458795,0.302702086534643,0.30542913235928,796741.286989439,0.0,1.0
1967-08-08,84.5,84.5,83.25,83.25,999,0.307247162909037,0.307247162909037,0.302702086534643,0.302702086534643,274747.858371574,0.0,1.0
1967-08-09,85.37,85.87,84.5,84.5,4795,0.310410536065615,0.312228566615373,0.307247162909037,0.307247162909037,1318734.71560731,0.0,1.0
1967-08-10,85.5,86.5,85.5,85.5,3197,0.310883224008552,0.314519285108068,0.310883224008552,0.310883224008552,879248.151365288,0.0,1.0
1967-08-11,83.13,85.0,83.0,85.0,3396,0.302265759202701,0.309065193458795,0.301793071259764,0.309065193458795,933977.7047346,0.0,1.0
1967-08-14,83.25,83.75,83.0,83.13,3696,0.302702086534643,0.304520117084401,0.301793071259764,0.302265759202701,1016484.56911045,0.0,1.0
1967-08-15,83.5,83.75,83.25,83.25,3596,0.303611101809522,0.304520117084401,0.302702086534643,0.302702086534643,988982.280985164,0.0,1.0
1967-08-16,83.5,84.5,83.25,83.5,6493,0.303611101809522,0.307247162909037,0.302702086534643,0.303611101809522,1785723.5679746,0.0,1.0
1967-08-17,84.5,84.5,83.5,83.5,3197,0.307247162909037,0.307247162909037,0.303611101809522,0.303611101809522,879248.151365287,0.0,1.0
1967-08-18,88.25,88.75,85.25,85.25,6493,0.320882392032219,0.322700422581977,0.309974208733674,0.309974208733674,1785723.5679746,0.0,1.0
1967-08-21,87.0,89.5,87.0,88.25,4595,0.316337315657825,0.325427468406613,0.316337315657825,0.320882392032219,1263730.13935674,0.0,1.0
1967-08-22,89.12,89.5,87.5,87.5,3497,0.324045765188798,0.325427468406613,0.318155346207583,0.318155346207583,961755.015741133,0.0,1.0
1967-08-23,88.5,89.62,88.5,89.12,2997,0.321791407307098,0.325863795738555,0.321791407307098,0.324045765188798,824243.575114722,0.0,1.0
1967-08-24,91.75,91.75,89.5,89.5,5095,0.333608605880523,0.333608605880523,0.325427468406613,0.325427468406613,1401241.57998315,0.0,1.0
1967-08-25,92.75,92.75,90.5,91.75,4295,0.337244666980038,0.337244666980038,0.329063529506129,0.333608605880523,1181223.27498089,0.0,1.0
1967-08-28,93.25,94.0,92.75,92.75,3396,0.339062697529796,0.341789743354432,0.337244666980038,0.337244666980038,933977.704734598,0.0,1.0
1967-08-29,93.5,93.87,93.13,93.25,3396,0.339971712804674,0.341317055411495,0.338626370197854,0.339062697529796,933977.7047346,0.0,1.0
1967-08-30,92.88,93.87,92.5,93.5,4096,0.337717354922975,0.341317055411495,0.336335651705159,0.339971712804674,1126493.72161158,0.0,1.0
1967-08-31,92.5,93.5,92.5,92.88,1898,0.336335651705159,0.339971712804674,0.336335651705159,0.337717354922975,521993.428617865,0.0,1.0
1967-09-01,95.0,96.5,93.25,93.25,13387,0.345425804453947,0.35087989610322,0.339062697529796,0.339062697529796,3681731.31133159,0.0,1.0
1967-09-05,94.88,95.0,94.0,95.0,1298,0.344989477122005,0.345425804453947,0.341789743354432,0.345425804453947,356979.699866169,0.0,1.0
1967-09-06,94.5,95.0,94.0,94.88,8491,0.34360777390419,0.345425804453947,0.341789743354432,0.344989477122005,2335219.28471775,0.0,1.0
1967-09-07,93.25,95.25,93.0,94.5,11688,0.339062697529796,0.346334819728826,0.338153682254917,0.34360777390419,3214467.43608303,0.0,1.0
1967-09-08,93.5,95.0,93.5,93.5,5395,0.339971712804674,0.345425804453947,0.339971712804674,0.339971712804674,1483748.444359,0.0,1.0
1967-09-11,94.25,94.5,93.25,93.5,8891,0.342698758629311,0.34360777390419,0.339062697529796,0.339971712804674,2445228.43721888,0.0,1.0
1967-09-12,94.0,94.25,93.75,94.25,1998,0.341789743354432,0.342698758629311,0.340880728079553,0.342698758629311,549495.716743147,0.0,1.0
1967-09-13,94.0,94.25,93.75,94.0,5594,0.341789743354432,0.342698758629311,0.340880728079553,0.341789743354432,1538477.99772831,0.0,1.0
1967-09-14,95.0,95.0,93.75,94.0,3396,0.345425804453947,0.345425804453947,0.340880728079553,0.341789743354432,933977.7047346,0.0,1.0
1967-09-15,101.5,101.5,95.5,95.5,15484,0.369060201600796,0.369060201600796,0.347243835003705,0.347243835003705,4258454.29331877,0.0,1.0
1967-09-18,101.5,104.0,100.25,101.5,8491,0.369060201600796,0.378150354349584,0.364515125226402,0.369060201600796,2335219.28471775,0.0,1.0
1967-09-19,99.75,102.0,99.75,101.5,3896,0.362697094676645,0.370878232150554,0.362697094676645,0.369060201600796,1071489.14536101,0.0,1.0
1967-09-20,100.5,100.75,99.0,99.75,3896,0.365424140501281,0.36633315577616,0.359970048852008,0.362697094676645,1071489.14536101,0.0,1.0
1967-09-21,100.5,100.5,100.0,100.5,2497,0.365424140501281,0.365424140501281,0.363606109951523,0.365424140501281,686732.134488308,0.0,1.0
1967-09-22,101.0,102.75,101.0,101.0,7193,0.367242171051039,0.37360527797519,0.367242171051039,0.367242171051039,1978239.58485158,0.0,1.0
1967-09-25,101.5,102.0,100.75,101.0,5194,0.369060201600796,0.370878232150554,0.36633315577616,0.367242171051039,1428468.84522718,0.0,1.0
1967-09-26,100.0,101.87,100.0,101.5,3296,0.363606109951523,0.370405544207617,0.363606109951523,0.369060201600796,906475.416609317,0.0,1.0
1967-09-27,100.0,101.0,100.0,100.0,6294,0.363606109951523,0.367242171051039,0.363606109951523,0.363606109951523,1730994.01460529,0.0,1.0
1967-09-28,100.25,100.88,100.0,100.0,3296,0.364515125226402,0.366805843719097,0.363606109951523,0.363606109951523,906475.416609317,0.0,1.0
1967-09-29,100.0,100.5,100.0,100.25,1898,0.363606109951523,0.365424140501281,0.363606109951523,0.364515125226402,521993.428617865,0.0,1.0
1967-10-02,99.25,101.0,99.25,100.0,3796,0.360879064126887,0.367242171051039,0.360879064126887,0.363606109951523,1043986.85723573,0.0,1.0
1967-10-03,98.0,99.37,97.5,99.25,3396,0.356333987752493,0.361315391458829,0.354515957202735,0.360879064126887,933977.704734599,0.0,1.0
1967-10-04,97.75,98.75,97.5,98.0,4895,0.355424972477614,0.359061033577129,0.354515957202735,0.356333987752493,1346237.00373259,0.0,1.0
1967-10-05,96.63,97.75,96.5,97.75,2697,0.351352584046157,0.355424972477614,0.35087989610322,0.355424972477614,741736.710738873,0.0,1.0
1967-10-06,96.75,97.25,96.0,96.63,2697,0.351788911378099,0.353606941927856,0.349061865553462,0.351352584046157,741736.710738873,0.0,1.0
1967-10-09,97.5,97.62,96.75,96.75,2198,0.354515957202735,0.354952284534677,0.351788911378099,0.351788911378099,604500.292993713,0.0,1.0
1967-10-10,97.25,98.25,97.25,97.5,2797,0.353606941927856,0.357243003027372,0.353606941927856,0.354515957202735,769238.998864157,0.0,1.0
1967-10-11,97.5,97.75,96.25,97.25,2897,0.354515957202735,0.355424972477614,0.349970880828341,0.353606941927856,796741.286989439,0.0,1.0
1967-10-12,99.25,100.0,98.0,98.0,2098,0.360879064126887,0.363606109951523,0.356333987752493,0.356333987752493,576998.00486843,0.0,1.0
1967-10-13,101.0,101.0,98.75,99.25,1498,0.367242171051039,0.367242171051039,0.359061033577129,0.360879064126887,411984.276116734,0.0,1.0
1967-10-16,105.0,106.75,102.5,102.5,13287,0.3817864154491,0.388149522373251,0.372696262700311,0.372696262700311,3654229.0232063,0.0,1.0
1967-10-17,105.0,106.0,105.0,105.0,3796,0.3817864154491,0.385422476548615,0.3817864154491,0.3817864154491,1043986.85723573,0.0,1.0
1967-10-18,102.75,105.25,102.0,105.0,4295,0.37360527797519,0.382695430723978,0.370878232150554,0.3817864154491,1181223.27498089,0.0,1.0
1967-10-19,101.0,102.75,100.0,102.75,17382,0.367242171051039,0.37360527797519,0.363606109951523,0.37360527797519,4780447.72193663,0.0,1.0
1967-10-20,102.0,103.25,100.0,101.0,2397,0.370878232150554,0.375423308524948,0.363606109951523,0.367242171051039,659229.846363025,0.0,1.0
1967-10-23,102.0,104.0,101.25,102.0,3497,0.370878232150554,0.378150354349584,0.368151186325917,0.370878232150554,961755.015741134,0.0,1.0
1967-10-24,101.5,103.75,101.5,102.0,2897,0.369060201600796,0.377241339074705,0.369060201600796,0.370878232150554,796741.286989439,0.0,1.0
1967-10-25,103.75,103.75,100.0,101.5,3696,0.377241339074705,0.377241339074705,0.363606109951523,0.369060201600796,1016484.56911045,0.0,1.0
1967-10-26,105.25,106.25,104.5,104.5,3696,0.382695430723978,0.386331491823494,0.379968384899342,0.379968384899342,1016484.56911045,0.0,1.0
1967-10-27,105.5,106.0,105.25,105.25,4195,0.383604445998857,0.385422476548615,0.382695430723978,0.382695430723978,1153720.98685561,0.0,1.0
1967-10-30,108.5,108.88,105.75,105.75,3896,0.394512629297403,0.395894332515219,0.384513461273736,0.384513461273736,1071489.14536101,0.0,1.0
1967-10-31,110.25,114.0,108.5,108.5,10190,0.400875736221554,0.414510965344737,0.394512629297403,0.394512629297403,2802483.15996631,0.0,1.0
1967-11-01,111.5,112.0,109.0,110.25,2797,0.405420812595949,0.407238843145706,0.39633065984716,0.400875736221554,769238.998864155,0.0,1.0
1967-11-02,112.0,113.0,110.0,111.5,5395,0.407238843145706,0.410874904245221,0.399966720946676,0.405420812595949,1483748.444359,0.0,1.0
1967-11-03,108.5,111.75,108.5,111.75,4396,0.394512629297403,0.406329827870827,0.394512629297403,0.406329827870827,1209000.58598742,0.0,1.0
1967-11-06,109.25,109.75,107.75,108.5,3497,0.397239675122039,0.399057705671797,0.391785583472766,0.394512629297403,961755.015741135,0.0,1.0
1967-11-08,110.13,113.75,110.0,110.0,4396,0.400439408889613,0.413601950069858,0.399966720946676,0.399966720946676,1209000.58598742,0.0,1.0
1967-11-09,110.0,111.0,109.0,110.13,1798,0.399966720946676,0.403602782046191,0.39633065984716,0.400439408889613,494491.140492582,0.0,1.0
1967-11-10,108.5,112.0,108.5,110.0,2098,0.394512629297403,0.407238843145706,0.394512629297403,0.399966720946676,576998.00486843,0.0,1.0
1967-11-13,103.0,108.0,102.0,108.0,12288,0.374514293250069,0.392694598747645,0.370878232150554,0.392694598747645,3379481.16483473,0.0,1.0
1967-11-14,102.0,104.0,102.0,103.0,2597,0.370878232150554,0.378150354349584,0.370878232150554,0.374514293250069,714234.42261359,0.0,1.0
1967-11-15,105.0,105.0,103.0,103.0,1498,0.3817864154491,0.3817864154491,0.374514293250069,0.374514293250069,411984.276116734,0.0,1.0
1967-11-16,54.0,54.0,52.5,54.0,3596,0.196347299373823,0.196347299373823,0.19089320772455,0.196347299373823,988982.280985162,0.0,1.0
1967-11-17,55.5,55.5,54.25,54.25,5395,0.201801391023095,0.201801391023095,0.197256314648701,0.197256314648701,1483748.444359,0.0,1.0
1967-11-20,53.25,54.75,52.5,54.75,10490,0.193620253549186,0.199074345198459,0.19089320772455,0.199074345198459,2884990.02434215,0.0,1.0
1967-11-21,54.13,55.0,53.75,53.75,5694,0.19681998731676,0.199983360473338,0.195438284098944,0.195438284098944,1565980.28585359,0.0,1.0
1967-11-22,56.25,56.5,55.0,55.0,6593,0.204528436847732,0.205437452122611,0.199983360473338,0.199983360473338,1813225.85609988,0.0,1.0
1967-11-24,55.62,56.5,55.25,56.25,5295,0.202237718355037,0.205437452122611,0.200892375748217,0.204528436847732,1456246.15623372,0.0,1.0
1967-11-27,55.5,56.0,55.25,55.62,3396,0.201801391023095,0.203619421572853,0.200892375748217,0.202237718355037,933977.704734601,0.0,1.0
1967-11-28,59.0,59.25,56.25,56.25,12088,0.214527604871399,0.215436620146278,0.204528436847732,0.204528436847732,3324476.58858416,0.0,1.0
1967-11-29,62.0,62.75,59.5,59.5,13886,0.225435788169944,0.228162833994581,0.216345635421156,0.216345635421156,3818967.72907676,0.0,1.0
1967-11-30,61.88,62.0,60.0,62.0,7592,0.224999460838003,0.225435788169944,0.218163665970914,0.225435788169944,2087973.71447146,0.0,1.0
1967-12-01,62.5,62.87,59.75,61.88,6893,0.227253818719702,0.228599161326523,0.217254650696035,0.224999460838003,1895732.72047573,0.0,1.0
1967-12-04,62.75,63.0,62.37,62.5,5994,0.228162833994581,0.22907184926946,0.226781130776765,0.227253818719702,1648487.15022944,0.0,1.0
1967-12-05,61.25,62.87,61.25,62.75,5295,0.222708742345308,0.228599161326523,0.222708742345308,0.228162833994581,1456246.15623372,0.0,1.0
1967-12-06,60.25,61.0,59.25,61.0,7093,0.219072681245793,0.221799727070429,0.215436620146278,0.221799727070429,1950737.2967263,0.0,1.0
1967-12-07,58.75,60.0,58.75,60.0,4495,0.21361858959652,0.218163665970914,0.21361858959652,0.218163665970914,1236227.85123146,0.0,1.0
1967-12-08,59.12,59.25,58.25,58.75,5894,0.214963932203341,0.215436620146278,0.211800559046762,0.21361858959652,1620984.86210416,0.0,1.0
1967-12-11,58.25,59.25,58.25,59.12,3396,0.211800559046762,0.215436620146278,0.211800559046762,0.214963932203341,933977.7047346,0.0,1.0
1967-12-12,58.25,58.38,58.0,58.25,4895,0.211800559046762,0.212273246989699,0.210891543771884,0.211800559046762,1346237.00373259,0.0,1.0
1967-12-13,58.12,58.5,58.0,58.25,2997,0.211327871103825,0.212709574321641,0.210891543771884,0.211800559046762,824243.575114722,0.0,1.0
1967-12-14,57.63,58.12,57.5,58.12,10789,0.209546201165063,0.211327871103825,0.209073513222126,0.211327871103825,2967221.86583674,0.0,1.0
1967-12-15,58.0,58.0,57.5,57.63,7792,0.210891543771884,0.210891543771884,0.209073513222126,0.209546201165063,2142978.29072202,0.0,1.0
1967-12-18,57.75,58.25,57.75,58.0,3596,0.209982528497005,0.211800559046762,0.209982528497005,0.210891543771884,988982.280985163,0.0,1.0
1967-12-19,57.87,58.5,57.87,57.87,4495,0.210418855828947,0.212709574321641,0.210418855828947,0.210418855828947,1236227.85123145,0.0,1.0
1967-12-20,57.25,57.5,56.75,57.5,6693,0.208164497947247,0.209073513222126,0.206346467397489,0.209073513222126,1840728.14422517,0.0,1.0
1967-12-21,56.0,58.0,56.0,57.25,3097,0.203619421572853,0.210891543771884,0.203619421572853,0.208164497947247,851745.863240004,0.0,1.0
1967-12-22,56.0,56.5,55.5,56.0,4096,0.203619421572853,0.205437452122611,0.201801391023095,0.203619421572853,1126493.72161158,0.0,1.0
1967-12-26,56.12,56.87,55.75,56.0,2897,0.204055748904795,0.206782794729431,0.202710406297974,0.203619421572853,796741.286989438,0.0,1.0
1967-12-27,56.75,56.87,56.25,56.25,10389,0.206346467397489,0.206782794729431,0.204528436847732,0.204528436847732,2857212.71333562,0.0,1.0
1967-12-28,56.0,56.87,55.75,56.75,7992,0.203619421572853,0.206782794729431,0.202710406297974,0.206346467397489,2197982.86697259,0.0,1.0
1967-12-29,55.25,56.0,55.0,56.0,6294,0.200892375748217,0.203619421572853,0.199983360473338,0.203619421572853,1730994.01460529,0.0,1.0
1968-01-02,54.5,55.0,53.75,55.0,3696,0.19816532992358,0.199983360473338,0.195438284098944,0.199983360473338,1016484.56911045,0.0,1.0
1968-01-03,55.0,56.75,54.5,54.5,6294,0.199983360473338,0.206346467397489,0.19816532992358,0.19816532992358,1730994.01460529,0.0,1.0
1968-01-04,55.0,55.0,54.0,55.0,4295,0.199983360473338,0.199983360473338,0.196347299373823,0.199983360473338,1181223.27498089,0.0,1.0
1968-01-05,55.5,56.5,55.5,55.5,2098,0.201801391023095,0.205437452122611,0.201801391023095,0.201801391023095,576998.004868431,0.0,1.0
1968-01-08,56.5,57.25,55.25,55.5,8192,0.205437452122611,0.208164497947247,0.200892375748217,0.201801391023095,2252987.44322315,0.0,1.0
1968-01-09,55.88,56.87,55.25,56.5,5295,0.203183094240911,0.206782794729431,0.200892375748217,0.205437452122611,1456246.15623372,0.0,1.0
1968-01-10,54.87,55.25,54.25,55.25,8591,0.199510672530401,0.200892375748217,0.197256314648701,0.200892375748217,2362721.57284303,0.0,1.0
1968-01-11,53.87,54.87,53.87,54.87,4396,0.195874611430886,0.199510672530401,0.195874611430886,0.199510672530401,1209000.58598742,0.0,1.0
1968-01-12,54.0,54.5,53.0,53.87,9591,0.196347299373823,0.19816532992358,0.192711238274307,0.195874611430886,2637744.45409585,0.0,1.0
1968-01-15,56.5,56.5,54.5,54.5,8891,0.205437452122611,0.205437452122611,0.19816532992358,0.19816532992358,2445228.43721888,0.0,1.0
1968-01-16,56.87,58.0,56.5,56.5,5494,0.206782794729431,0.210891543771884,0.205437452122611,0.205437452122611,1510975.70960303,0.0,1.0
1968-01-17,58.5,58.75,57.25,57.25,8791,0.212709574321641,0.21361858959652,0.208164497947247,0.208164497947247,2417726.1490936,0.0,1.0
1968-01-18,59.75,59.87,58.5,58.5,6493,0.217254650696035,0.217690978027977,0.212709574321641,0.212709574321641,1785723.5679746,0.0,1.0
1968-01-19,59.5,60.0,59.5,59.75,4995,0.216345635421156,0.218163665970914,0.216345635421156,0.217254650696035,1373739.29185787,0.0,1.0
1968-01-22,58.75,59.5,58.75,59.5,4995,0.21361858959652,0.216345635421156,0.21361858959652,0.216345635421156,1373739.29185787,0.0,1.0
1968-01-23,58.38,58.75,58.25,58.75,3296,0.212273246989699,0.21361858959652,0.211800559046762,0.21361858959652,906475.416609318,0.0,1.0
1968-01-24,57.75,58.38,57.75,58.38,3497,0.209982528497005,0.212273246989699,0.209982528497005,0.212273246989699,961755.015741133,0.0,1.0
1968-01-25,58.5,58.62,57.13,57.75,5395,0.212709574321641,0.213145901653583,0.207728170615305,0.209982528497005,1483748.444359,0.0,1.0
1968-01-26,58.25,58.62,57.5,58.5,4995,0.211800559046762,0.213145901653583,0.209073513222126,0.212709574321641,1373739.29185787,0.0,1.0
1968-01-29,57.63,58.0,57.63,58.0,2198,0.209546201165063,0.210891543771884,0.209546201165063,0.210891543771884,604500.292993712,0.0,1.0
1968-01-30,57.5,58.12,57.25,57.63,3197,0.209073513222126,0.211327871103825,0.208164497947247,0.209546201165063,879248.151365286,0.0,1.0
1968-01-31,56.75,57.25,56.25,57.25,5494,0.206346467397489,0.208164497947247,0.204528436847732,0.208164497947247,1510975.70960303,0.0,1.0
1968-02-01,57.75,58.38,57.25,57.25,6493,0.209982528497005,0.212273246989699,0.208164497947247,0.208164497947247,1785723.5679746,0.0,1.0
1968-02-02,56.87,58.38,56.87,57.75,4195,0.206782794729431,0.212273246989699,0.206782794729431,0.209982528497005,1153720.98685561,0.0,1.0
1968-02-05,55.5,56.87,55.5,56.87,5594,0.201801391023095,0.206782794729431,0.201801391023095,0.206782794729431,1538477.99772832,0.0,1.0
1968-02-06,55.38,56.0,55.0,55.5,2697,0.201365063691154,0.203619421572853,0.199983360473338,0.201801391023095,741736.710738872,0.0,1.0
1968-02-07,56.75,57.75,56.0,56.0,2597,0.206346467397489,0.209982528497005,0.203619421572853,0.203619421572853,714234.422613592,0.0,1.0
1968-02-08,54.63,57.75,54.63,56.75,3996,0.198638017866517,0.209982528497005,0.198638017866517,0.206346467397489,1098991.4334863,0.0,1.0
1968-02-09,52.5,54.87,52.0,54.63,15584,0.19089320772455,0.199510672530401,0.189075177174792,0.198638017866517,4285956.58144404,0.0,1.0
1968-02-13,51.0,54.5,51.0,52.5,5894,0.185439116075277,0.19816532992358,0.185439116075277,0.19089320772455,1620984.86210416,0.0,1.0
1968-02-14,51.25,52.0,50.25,51.0,6493,0.186348131350156,0.189075177174792,0.18271207025064,0.185439116075277,1785723.5679746,0.0,1.0
1968-02-15,51.5,52.0,51.0,51.25,2098,0.187257146625035,0.189075177174792,0.185439116075277,0.186348131350156,576998.004868429,0.0,1.0
1968-02-16,52.25,52.5,52.0,52.0,1798,0.189984192449671,0.19089320772455,0.189075177174792,0.189075177174792,494491.140492582,0.0,1.0
1968-02-19,50.88,52.25,50.25,52.25,4495,0.185002788743335,0.189984192449671,0.18271207025064,0.189984192449671,1236227.85123146,0.0,1.0
1968-02-20,52.0,52.0,50.75,50.88,5395,0.189075177174792,0.189075177174792,0.184530100800398,0.185002788743335,1483748.444359,0.0,1.0
1968-02-21,52.13,53.0,52.0,52.0,1698,0.189547865117729,0.192711238274307,0.189075177174792,0.189075177174792,466988.8523673,0.0,1.0
1968-02-23,49.25,52.0,49.25,52.0,5494,0.179076009151125,0.189075177174792,0.179076009151125,0.189075177174792,1510975.70960303,0.0,1.0
1968-02-26,48.0,48.63,47.75,48.63,6394,0.174530932776731,0.176821651269426,0.173621917501852,0.176821651269426,1758496.30273057,0.0,1.0
1968-02-27,47.88,48.0,47.62,48.0,2897,0.174094605444789,0.174530932776731,0.173149229558915,0.174530932776731,796741.28698944,0.0,1.0
1968-02-28,47.62,48.75,47.62,47.88,6693,0.173149229558915,0.177257978601368,0.173149229558915,0.174094605444789,1840728.14422517,0.0,1.0
1968-02-29,46.75,47.75,46.75,47.62,3996,0.169985856402337,0.173621917501852,0.169985856402337,0.173149229558915,1098991.4334863,0.0,1.0
1968-03-01,46.0,46.75,45.5,46.75,2397,0.167258810577701,0.169985856402337,0.165440780027943,0.169985856402337,659229.846363024,0.0,1.0
1968-03-04,42.5,46.37,42.0,46.0,34765,0.154532596729397,0.168604153184521,0.15271456617964,0.167258810577701,9561170.46675454,0.0,1.0
1968-03-05,43.0,43.25,42.0,42.5,8491,0.156350627279155,0.157259642554034,0.15271456617964,0.154532596729397,2335219.28471775,0.0,1.0
1968-03-06,44.12,44.25,43.13,43.13,5994,0.160423015710612,0.160895703653549,0.156823315222092,0.156823315222092,1648487.15022944,0.0,1.0
1968-03-07,45.0,45.0,44.0,44.12,19580,0.163622749478186,0.163622749478186,0.15998668837867,0.160423015710612,5384948.01493033,0.0,1.0
1968-03-08,46.88,46.88,44.75,45.0,2198,0.170458544345274,0.170458544345274,0.162713734203307,0.163622749478186,604500.292993713,0.0,1.0
1968-03-11,48.37,49.0,47.0,47.0,8491,0.175876275383552,0.178166993876246,0.170894871677216,0.170894871677216,2335219.28471775,0.0,1.0
1968-03-12,47.25,48.37,47.25,48.37,2198,0.171803886952095,0.175876275383552,0.171803886952095,0.175876275383552,604500.292993712,0.0,1.0
1968-03-13,46.25,47.5,46.25,47.25,2497,0.16816782585258,0.172712902226974,0.16816782585258,0.171803886952095,686732.134488306,0.0,1.0
1968-03-14,44.75,46.75,44.75,46.25,5194,0.162713734203307,0.169985856402337,0.162713734203307,0.16816782585258,1428468.84522718,0.0,1.0
1968-03-15,44.5,45.0,44.25,44.75,5395,0.161804718928428,0.163622749478186,0.160895703653549,0.162713734203307,1483748.444359,0.0,1.0
1968-03-18,46.5,46.88,45.0,45.0,4695,0.169076841127458,0.170458544345274,0.163622749478186,0.163622749478186,1291232.42748202,0.0,1.0
1968-03-19,45.75,46.0,45.5,46.0,1798,0.166349795302822,0.167258810577701,0.165440780027943,0.167258810577701,494491.140492582,0.0,1.0
1968-03-20,46.0,46.0,45.5,45.75,1998,0.167258810577701,0.167258810577701,0.165440780027943,0.166349795302822,549495.716743147,0.0,1.0
1968-03-21,45.38,46.5,45.38,46.0,2397,0.165004452696001,0.169076841127458,0.165004452696001,0.167258810577701,659229.846363026,0.0,1.0
1968-03-22,42.75,44.5,42.5,44.5,64836,0.155441612004276,0.161804718928428,0.154532596729397,0.161804718928428,17831383.5289083,0.0,1.0
1968-03-25,42.87,43.25,42.87,42.87,4396,0.155877939336218,0.157259642554034,0.155877939336218,0.155877939336218,1209000.58598743,0.0,1.0
1968-03-26,42.5,42.75,42.0,42.75,6693,0.154532596729397,0.155441612004276,0.15271456617964,0.155441612004276,1840728.14422517,0.0,1.0
1968-03-27,42.25,42.75,41.88,42.5,8391,0.153623581454519,0.155441612004276,0.152278238847698,0.154532596729397,2307716.99659246,0.0,1.0
1968-03-28,42.5,42.75,41.88,42.25,10389,0.154532596729397,0.155441612004276,0.152278238847698,0.153623581454519,2857212.71333562,0.0,1.0
1968-03-29,41.88,42.5,41.88,42.5,5994,0.152278238847698,0.154532596729397,0.152278238847698,0.154532596729397,1648487.15022944,0.0,1.0
1968-04-01,42.62,44.0,42.38,42.38,16483,0.154968924061339,0.15998668837867,0.154096269397456,0.154096269397456,4533202.15169035,0.0,1.0
1968-04-02,45.0,45.0,42.5,42.62,17083,0.163622749478186,0.163622749478186,0.154532596729397,0.154968924061339,4698215.88044202,0.0,1.0
1968-04-03,47.75,49.88,46.5,46.5,19181,0.173621917501852,0.18136672764382,0.169076841127458,0.169076841127458,5275213.88531048,0.0,1.0
1968-04-04,49.25,49.5,48.75,48.75,11988,0.179076009151125,0.179985024426004,0.177257978601368,0.177257978601368,3296974.30045889,0.0,1.0
1968-04-05,49.25,49.5,48.75,49.25,9490,0.179076009151125,0.179985024426004,0.177257978601368,0.179076009151125,2609967.14308933,0.0,1.0
1968-04-08,49.88,49.88,49.0,49.25,5395,0.18136672764382,0.18136672764382,0.178166993876246,0.179076009151125,1483748.444359,0.0,1.0
1968-04-10,50.25,52.0,50.0,50.0,18382,0.18271207025064,0.189075177174792,0.181803054975762,0.181803054975762,5055470.60318947,0.0,1.0
1968-04-11,50.88,50.88,49.5,50.25,9191,0.185002788743335,0.185002788743335,0.179985024426004,0.18271207025064,2527735.30159473,0.0,1.0
1968-04-15,52.5,53.25,50.75,50.88,18182,0.19089320772455,0.193620253549186,0.184530100800398,0.185002788743335,5000466.02693889,0.0,1.0
1968-04-16,52.37,53.12,51.25,52.5,6493,0.190420519781613,0.193147565606249,0.186348131350156,0.19089320772455,1785723.5679746,0.0,1.0
1968-04-17,52.88,52.88,51.75,52.37,9290,0.192274910942366,0.192274910942366,0.188166161899913,0.190420519781613,2554962.56683875,0.0,1.0
1968-04-18,52.88,53.38,52.62,52.88,5295,0.192274910942366,0.194092941492123,0.191329535056492,0.192274910942366,1456246.15623371,0.0,1.0
1968-04-19,52.5,53.75,51.0,52.88,11588,0.19089320772455,0.195438284098944,0.185439116075277,0.192274910942366,3186965.14795775,0.0,1.0
1968-04-22,50.25,52.25,50.25,52.25,12088,0.18271207025064,0.189984192449671,0.18271207025064,0.189984192449671,3324476.58858418,0.0,1.0
1968-04-23,52.0,52.25,50.25,50.25,6793,0.189075177174792,0.189984192449671,0.18271207025064,0.18271207025064,1868230.43235045,0.0,1.0
1968-04-24,54.25,54.25,52.5,52.5,12787,0.197256314648701,0.197256314648701,0.19089320772455,0.19089320772455,3516717.5825799,0.0,1.0
1968-04-25,54.87,55.25,54.0,54.25,8691,0.199510672530401,0.200892375748217,0.196347299373823,0.197256314648701,2390223.86096831,0.0,1.0
1968-04-26,53.5,54.5,53.5,54.5,3497,0.194529268824065,0.19816532992358,0.194529268824065,0.19816532992358,961755.015741134,0.0,1.0
1968-04-29,56.0,56.25,53.25,53.5,16983,0.203619421572853,0.204528436847732,0.193620253549186,0.194529268824065,4670713.59231676,0.0,1.0
1968-04-30,55.0,55.75,55.0,55.75,5295,0.199983360473338,0.202710406297974,0.199983360473338,0.202710406297974,1456246.15623372,0.0,1.0
1968-05-01,55.25,55.5,54.5,55.0,6793,0.200892375748217,0.201801391023095,0.19816532992358,0.199983360473338,1868230.43235045,0.0,1.0
1968-05-02,57.75,58.75,55.5,55.5,15784,0.209982528497005,0.21361858959652,0.201801391023095,0.201801391023095,4340961.15769461,0.0,1.0
1968-05-03,57.5,59.75,57.25,57.75,10589,0.209073513222126,0.217254650696035,0.208164497947247,0.209982528497005,2912217.28958618,0.0,1.0
1968-05-06,57.0,58.5,57.0,57.5,17083,0.207255482672368,0.212709574321641,0.207255482672368,0.209073513222126,4698215.88044204,0.0,1.0
1968-05-07,57.5,58.0,56.75,57.0,6093,0.209073513222126,0.210891543771884,0.206346467397489,0.207255482672368,1675714.41547347,0.0,1.0
1968-05-08,57.25,58.0,57.0,57.5,24675,0.208164497947247,0.210891543771884,0.207255482672368,0.209073513222126,6786189.5949135,0.0,1.0
1968-05-09,57.25,57.5,56.5,57.25,6294,0.208164497947247,0.209073513222126,0.205437452122611,0.208164497947247,1730994.01460529,0.0,1.0
1968-05-10,57.25,57.75,57.0,57.25,8591,0.208164497947247,0.209982528497005,0.207255482672368,0.208164497947247,2362721.57284303,0.0,1.0
1968-05-13,58.62,58.75,57.5,57.5,11389,0.213145901653583,0.21361858959652,0.209073513222126,0.209073513222126,3132235.59458844,0.0,1.0
1968-05-14,58.25,59.12,58.0,58.62,7992,0.211800559046762,0.214963932203341,0.210891543771884,0.213145901653583,2197982.86697259,0.0,1.0
1968-05-15,58.25,58.5,57.75,58.25,3996,0.211800559046762,0.212709574321641,0.209982528497005,0.211800559046762,1098991.4334863,0.0,1.0
1968-05-16,58.0,58.5,57.75,58.25,3097,0.210891543771884,0.212709574321641,0.209982528497005,0.211800559046762,851745.863240002,0.0,1.0
1968-05-17,58.38,58.5,57.87,58.0,4695,0.212273246989699,0.212709574321641,0.210418855828947,0.210891543771884,1291232.42748202,0.0,1.0
1968-05-20,58.0,58.5,58.0,58.38,8691,0.210891543771884,0.212709574321641,0.210891543771884,0.212273246989699,2390223.86096831,0.0,1.0
1968-05-21,57.63,58.38,56.75,58.0,6493,0.209546201165063,0.212273246989699,0.206346467397489,0.210891543771884,1785723.5679746,0.0,1.0
1968-05-22,58.38,58.75,57.25,57.63,8292,0.212273246989699,0.21361858959652,0.208164497947247,0.209546201165063,2280489.73134844,0.0,1.0
1968-05-23,58.5,59.0,58.25,58.38,3296,0.212709574321641,0.214527604871399,0.211800559046762,0.212273246989699,906475.416609317,0.0,1.0
1968-05-24,58.38,58.75,58.0,58.5,6593,0.212273246989699,0.21361858959652,0.210891543771884,0.212709574321641,1813225.85609989,0.0,1.0
1968-05-27,60.0,60.0,58.75,58.75,9790,0.218163665970914,0.218163665970914,0.21361858959652,0.21361858959652,2692474.00746517,0.0,1.0
1968-05-28,61.75,61.75,59.87,60.0,10689,0.224526772895066,0.224526772895066,0.217690978027977,0.218163665970914,2939719.57771146,0.0,1.0
1968-05-29,63.62,64.5,61.5,61.75,7293,0.231326207151159,0.234525940918733,0.223617757620187,0.224526772895066,2005741.87297687,0.0,1.0
1968-05-31,65.5,66.0,63.75,63.75,7392,0.238162002018248,0.239980032568005,0.231798895094096,0.231798895094096,2032969.13822089,0.0,1.0
1968-06-03,67.25,67.25,65.5,65.5,8192,0.244525108942399,0.244525108942399,0.238162002018248,0.238162002018248,2252987.44322316,0.0,1.0
1968-06-04,68.0,68.5,67.25,67.25,4895,0.247252154767036,0.249070185316793,0.244525108942399,0.244525108942399,1346237.00373259,0.0,1.0
1968-06-05,66.0,67.5,66.0,67.5,4895,0.239980032568005,0.245434124217278,0.239980032568005,0.245434124217278,1346237.00373259,0.0,1.0
1968-06-06,67.0,67.0,64.0,66.0,7093,0.243616093667521,0.243616093667521,0.232707910368975,0.239980032568005,1950737.2967263,0.0,1.0
1968-06-07,66.75,67.75,66.0,67.0,4396,0.242707078392642,0.246343139492157,0.239980032568005,0.243616093667521,1209000.58598742,0.0,1.0
1968-06-10,66.5,67.0,65.75,66.75,3097,0.241798063117763,0.243616093667521,0.239071017293127,0.242707078392642,851745.863240004,0.0,1.0
1968-06-11,67.75,67.75,66.0,66.5,5095,0.246343139492157,0.246343139492157,0.239980032568005,0.241798063117763,1401241.57998315,0.0,1.0
1968-06-13,68.25,69.0,67.75,67.75,5594,0.248161170041915,0.250888215866551,0.246343139492157,0.246343139492157,1538477.99772831,0.0,1.0
1968-06-14,68.37,69.38,66.75,68.25,7592,0.248597497373857,0.252269919084367,0.242707078392642,0.248161170041915,2087973.71447146,0.0,1.0
1968-06-17,67.75,68.0,67.25,68.0,3296,0.246343139492157,0.247252154767036,0.244525108942399,0.247252154767036,906475.416609316,0.0,1.0
1968-06-18,67.5,67.75,67.25,67.75,1998,0.245434124217278,0.246343139492157,0.244525108942399,0.246343139492157,549495.716743148,0.0,1.0
1968-06-20,69.0,69.25,67.5,67.5,6893,0.250888215866551,0.25179723114143,0.245434124217278,0.245434124217278,1895732.72047573,0.0,1.0
1968-06-21,68.25,69.0,68.25,69.0,3396,0.248161170041915,0.250888215866551,0.248161170041915,0.250888215866551,933977.704734598,0.0,1.0
1968-06-24,67.25,68.25,66.75,68.25,5295,0.244525108942399,0.248161170041915,0.242707078392642,0.248161170041915,1456246.15623372,0.0,1.0
1968-06-25,66.5,67.75,66.5,67.25,4795,0.241798063117763,0.246343139492157,0.241798063117763,0.244525108942399,1318734.7156073,0.0,1.0
1968-06-27,66.5,67.0,65.0,66.5,7293,0.241798063117763,0.243616093667521,0.23634397146849,0.241798063117763,2005741.87297686,0.0,1.0
1968-06-28,63.0,66.25,62.5,66.25,14186,0.22907184926946,0.240889047842884,0.227253818719702,0.240889047842884,3901474.59345259,0.0,1.0
1968-07-01,61.5,63.0,61.5,63.0,6194,0.223617757620187,0.22907184926946,0.223617757620187,0.22907184926946,1703491.72648001,0.0,1.0
1968-07-02,62.5,62.87,61.75,61.75,2597,0.227253818719702,0.228599161326523,0.224526772895066,0.224526772895066,714234.422613591,0.0,1.0
1968-07-03,64.75,66.0,62.75,62.75,5794,0.235434956193611,0.239980032568005,0.228162833994581,0.228162833994581,1593482.57397888,0.0,1.0
1968-07-08,65.63,65.87,64.5,64.75,3696,0.238634689961185,0.239507344625068,0.234525940918733,0.235434956193611,1016484.56911045,0.0,1.0
1968-07-09,66.5,66.5,65.5,65.63,5894,0.241798063117763,0.241798063117763,0.238162002018248,0.238634689961185,1620984.86210416,0.0,1.0
1968-07-11,65.75,67.0,65.75,66.5,3896,0.239071017293127,0.243616093667521,0.239071017293127,0.241798063117763,1071489.14536101,0.0,1.0
1968-07-12,66.0,66.37,65.75,65.75,1598,0.239980032568005,0.241325375174826,0.239071017293127,0.239071017293127,439486.564242018,0.0,1.0
1968-07-15,66.88,66.88,64.0,66.0,7193,0.243179766335579,0.243179766335579,0.232707910368975,0.239980032568005,1978239.58485158,0.0,1.0
1968-07-16,66.88,67.25,66.75,66.88,7392,0.243179766335579,0.244525108942399,0.242707078392642,0.243179766335579,2032969.13822089,0.0,1.0
1968-07-18,66.75,67.38,66.25,66.88,3896,0.242707078392642,0.244997796885336,0.240889047842884,0.243179766335579,1071489.14536101,0.0,1.0
1968-07-19,66.0,66.88,66.0,66.75,4295,0.239980032568005,0.243179766335579,0.239980032568005,0.242707078392642,1181223.27498089,0.0,1.0
1968-07-22,65.0,65.75,63.75,65.75,6194,0.23634397146849,0.239071017293127,0.231798895094096,0.239071017293127,1703491.72648001,0.0,1.0
1968-07-23,64.62,65.0,63.25,65.0,5095,0.234962268250674,0.23634397146849,0.229980864544339,0.23634397146849,1401241.57998315,0.0,1.0
1968-07-25,65.5,65.5,64.5,64.62,8491,0.238162002018248,0.238162002018248,0.234525940918733,0.234962268250674,2335219.28471775,0.0,1.0
1968-07-26,65.0,65.87,64.25,65.5,4295,0.23634397146849,0.239507344625068,0.233616925643854,0.238162002018248,1181223.27498089,0.0,1.0
1968-07-29,62.0,64.5,61.5,64.5,4295,0.225435788169944,0.234525940918733,0.223617757620187,0.234525940918733,1181223.27498089,0.0,1.0
1968-07-30,63.0,63.0,61.75,62.0,5095,0.22907184926946,0.22907184926946,0.224526772895066,0.225435788169944,1401241.57998315,0.0,1.0
1968-08-01,64.0,64.75,63.0,63.0,5395,0.232707910368975,0.235434956193611,0.22907184926946,0.22907184926946,1483748.444359,0.0,1.0
1968-08-02,65.5,67.0,64.0,64.0,8991,0.238162002018248,0.243616093667521,0.232707910368975,0.232707910368975,2472730.72534416,0.0,1.0
1968-08-05,67.0,67.0,66.0,66.0,4295,0.243616093667521,0.243616093667521,0.239980032568005,0.239980032568005,1181223.27498089,0.0,1.0
1968-08-06,68.0,68.5,67.75,67.75,2797,0.247252154767036,0.249070185316793,0.246343139492157,0.246343139492157,769238.998864155,0.0,1.0
1968-08-08,67.0,67.5,66.0,67.5,5994,0.243616093667521,0.245434124217278,0.239980032568005,0.245434124217278,1648487.15022944,0.0,1.0
1968-08-09,66.5,67.75,66.5,67.0,4795,0.241798063117763,0.246343139492157,0.241798063117763,0.243616093667521,1318734.7156073,0.0,1.0
1968-08-12,68.0,68.5,67.0,67.0,3996,0.247252154767036,0.249070185316793,0.243616093667521,0.243616093667521,1098991.43348629,0.0,1.0
1968-08-13,69.5,70.0,68.0,68.0,6893,0.252706246416309,0.254524276966066,0.247252154767036,0.247252154767036,1895732.72047573,0.0,1.0
1968-08-15,72.75,73.0,70.75,70.75,5994,0.264523444989733,0.265432460264612,0.257251322790703,0.257251322790703,1648487.15022944,0.0,1.0
1968-08-16,73.25,73.25,72.25,72.75,5395,0.266341475539491,0.266341475539491,0.262705414439976,0.264523444989733,1483748.444359,0.0,1.0
1968-08-19,72.5,73.25,72.0,73.25,4595,0.263614429714854,0.266341475539491,0.261796399165097,0.266341475539491,1263730.13935674,0.0,1.0
1968-08-20,71.5,71.87,71.0,71.87,5594,0.259978368615339,0.26132371122216,0.258160338065582,0.26132371122216,1538477.99772831,0.0,1.0
1968-08-22,70.12,71.75,70.12,71.5,9390,0.254960604298008,0.260887383890218,0.254960604298008,0.259978368615339,2582464.85496404,0.0,1.0
1968-08-23,70.5,70.63,69.75,70.12,2397,0.256342307515824,0.256814995458761,0.253615261691188,0.254960604298008,659229.846363025,0.0,1.0
1968-08-26,69.5,70.0,69.0,70.0,1798,0.252706246416309,0.254524276966066,0.250888215866551,0.254524276966066,494491.140492582,0.0,1.0
1968-08-27,69.5,70.25,69.5,69.5,2297,0.252706246416309,0.255433292240945,0.252706246416309,0.252706246416309,631727.558237742,0.0,1.0
1968-08-29,72.25,72.25,70.0,70.0,7692,0.262705414439976,0.262705414439976,0.254524276966066,0.254524276966066,2115476.00259674,0.0,1.0
1968-08-30,71.75,72.5,71.75,72.25,2597,0.260887383890218,0.263614429714854,0.260887383890218,0.262705414439976,714234.422613591,0.0,1.0
1968-09-03,72.75,73.75,71.5,71.75,6093,0.264523444989733,0.268159506089248,0.259978368615339,0.260887383890218,1675714.41547347,0.0,1.0
1968-09-04,73.87,74.5,72.38,72.75,3896,0.26859583342119,0.270886551913885,0.263178102382913,0.264523444989733,1071489.14536101,0.0,1.0
1968-09-05,76.0,77.25,75.5,75.5,7792,0.276340643563158,0.280885719937552,0.2745226130134,0.2745226130134,2142978.29072202,0.0,1.0
1968-09-06,76.75,77.25,76.0,76.0,3696,0.279067689387794,0.280885719937552,0.276340643563158,0.276340643563158,1016484.56911045,0.0,1.0
1968-09-09,77.0,77.62,76.5,76.75,2297,0.279976704662673,0.282231062544372,0.278158674112915,0.279067689387794,631727.558237743,0.0,1.0
1968-09-10,76.25,77.13,76.25,77.0,1898,0.277249658838037,0.28044939260561,0.277249658838037,0.279976704662673,521993.428617864,0.0,1.0
1968-09-12,76.25,76.25,74.75,76.25,3996,0.277249658838037,0.277249658838037,0.271795567188764,0.277249658838037,1098991.43348629,0.0,1.0
1968-09-13,76.75,77.25,76.0,76.25,4895,0.279067689387794,0.280885719937552,0.276340643563158,0.277249658838037,1346237.00373259,0.0,1.0
1968-09-16,77.75,77.75,76.25,76.75,1398,0.282703750487309,0.282703750487309,0.277249658838037,0.279067689387794,384481.987991452,0.0,1.0
1968-09-17,79.0,79.0,78.0,78.0,2397,0.287248826861703,0.287248826861703,0.283612765762188,0.283612765762188,659229.846363026,0.0,1.0
1968-09-19,81.12,82.0,78.5,79.0,8891,0.294957276392676,0.298157010160249,0.285430796311946,0.287248826861703,2445228.43721888,0.0,1.0
1968-09-20,80.0,81.0,80.0,81.0,3696,0.290884887961219,0.294520949060734,0.290884887961219,0.294520949060734,1016484.56911045,0.0,1.0
1968-09-23,77.0,80.0,77.0,80.0,3396,0.279976704662673,0.290884887961219,0.279976704662673,0.290884887961219,933977.704734599,0.0,1.0
1968-09-24,76.12,77.5,75.25,77.0,6493,0.2767769708951,0.281794735212431,0.273613597738521,0.279976704662673,1785723.5679746,0.0,1.0
1968-09-26,75.12,75.75,75.12,75.75,1698,0.273140909795584,0.275431628288279,0.273140909795584,0.275431628288279,466988.8523673,0.0,1.0
1968-09-27,74.75,75.0,74.25,75.0,1698,0.271795567188764,0.272704582463642,0.269977536639006,0.272704582463642,466988.852367299,0.0,1.0
1968-09-30,74.0,74.88,73.0,74.75,5894,0.269068521364127,0.272268255131701,0.265432460264612,0.271795567188764,1620984.86210416,0.0,1.0
1968-10-01,75.0,76.75,73.25,74.0,4495,0.272704582463642,0.279067689387794,0.266341475539491,0.269068521364127,1236227.85123146,0.0,1.0
1968-10-03,76.0,76.37,75.0,75.0,5994,0.276340643563158,0.277685986169978,0.272704582463642,0.272704582463642,1648487.15022944,0.0,1.0
1968-10-04,74.25,75.75,74.25,75.75,2597,0.269977536639006,0.275431628288279,0.269977536639006,0.275431628288279,714234.422613591,0.0,1.0
1968-10-07,73.75,74.75,73.25,74.25,7792,0.268159506089248,0.271795567188764,0.266341475539491,0.269977536639006,2142978.29072203,0.0,1.0
1968-10-08,73.75,74.5,73.25,73.75,3696,0.268159506089248,0.270886551913885,0.266341475539491,0.268159506089248,1016484.56911045,0.0,1.0
1968-10-10,74.25,74.5,73.0,73.75,4595,0.269977536639006,0.270886551913885,0.265432460264612,0.268159506089248,1263730.13935674,0.0,1.0
1968-10-11,74.5,74.88,74.0,74.25,599,0.270886551913885,0.272268255131701,0.269068521364127,0.269977536639006,164738.705870443,0.0,1.0
1968-10-14,74.5,75.0,74.5,74.5,1099,0.270886551913885,0.272704582463642,0.270886551913885,0.270886551913885,302250.146496856,0.0,1.0
1968-10-15,76.75,77.0,75.0,75.0,3896,0.279067689387794,0.279976704662673,0.272704582463642,0.272704582463642,1071489.14536101,0.0,1.0
1968-10-17,78.75,79.0,78.0,78.0,4495,0.286339811586825,0.287248826861703,0.283612765762188,0.283612765762188,1236227.85123145,0.0,1.0
1968-10-18,80.0,80.0,78.5,78.75,3497,0.290884887961219,0.290884887961219,0.285430796311946,0.286339811586825,961755.015741133,0.0,1.0
1968-10-21,78.0,80.0,78.0,80.0,5494,0.283612765762188,0.290884887961219,0.283612765762188,0.290884887961219,1510975.70960303,0.0,1.0
1968-10-22,78.5,78.5,77.5,78.0,2297,0.285430796311946,0.285430796311946,0.281794735212431,0.283612765762188,631727.558237742,0.0,1.0
1968-10-24,77.25,78.75,77.25,78.5,2697,0.280885719937552,0.286339811586825,0.280885719937552,0.285430796311946,741736.710738873,0.0,1.0
1968-10-25,78.5,78.88,77.75,77.75,1598,0.285430796311946,0.286812499529762,0.282703750487309,0.282703750487309,439486.564242017,0.0,1.0
1968-10-28,78.25,78.88,78.0,78.5,1898,0.284521781037067,0.286812499529762,0.283612765762188,0.285430796311946,521993.428617865,0.0,1.0
1968-10-29,78.0,78.0,77.75,78.0,1099,0.283612765762188,0.283612765762188,0.282703750487309,0.283612765762188,302250.146496857,0.0,1.0
1968-10-31,76.0,77.62,76.0,77.62,2497,0.276340643563158,0.282231062544372,0.276340643563158,0.282231062544372,686732.134488307,0.0,1.0
1968-11-01,76.0,76.5,75.5,76.0,1798,0.276340643563158,0.278158674112915,0.2745226130134,0.276340643563158,494491.140492582,0.0,1.0
1968-11-04,78.0,78.0,76.0,76.0,3696,0.283612765762188,0.283612765762188,0.276340643563158,0.276340643563158,1016484.56911045,0.0,1.0
1968-11-06,77.0,77.5,77.0,77.5,1898,0.279976704662673,0.281794735212431,0.279976704662673,0.281794735212431,521993.428617865,0.0,1.0
1968-11-07,76.75,76.75,75.5,76.75,1798,0.279067689387794,0.279067689387794,0.2745226130134,0.279067689387794,494491.140492582,0.0,1.0
1968-11-08,77.0,78.0,76.75,76.75,1698,0.279976704662673,0.283612765762188,0.279067689387794,0.279067689387794,466988.852367299,0.0,1.0
1968-11-12,77.88,78.0,77.0,77.0,1798,0.283176438430246,0.283612765762188,0.279976704662673,0.279976704662673,494491.140492583,0.0,1.0
1968-11-13,78.5,79.0,78.0,78.0,3197,0.285430796311946,0.287248826861703,0.283612765762188,0.283612765762188,879248.151365286,0.0,1.0
1968-11-14,79.5,79.5,78.0,78.5,4096,0.289066857411461,0.289066857411461,0.283612765762188,0.285430796311946,1126493.72161158,0.0,1.0
1968-11-15,78.0,80.0,78.0,79.5,4895,0.283612765762188,0.290884887961219,0.283612765762188,0.289066857411461,1346237.00373259,0.0,1.0
1968-11-18,79.5,80.0,78.75,78.75,6493,0.289066857411461,0.290884887961219,0.286339811586825,0.286339811586825,1785723.5679746,0.0,1.0
1968-11-19,79.0,79.75,79.0,79.5,2597,0.287248826861703,0.28997587268634,0.287248826861703,0.289066857411461,714234.422613592,0.0,1.0
1968-11-21,80.25,81.25,78.5,79.0,5494,0.291793903236097,0.295429964335613,0.285430796311946,0.287248826861703,1510975.70960303,0.0,1.0
1968-11-22,79.75,81.0,79.75,80.25,2697,0.28997587268634,0.294520949060734,0.28997587268634,0.291793903236097,741736.710738873,0.0,1.0
1968-11-25,80.0,80.5,78.5,79.75,3296,0.290884887961219,0.292702918510976,0.285430796311946,0.28997587268634,906475.416609315,0.0,1.0
1968-11-26,79.75,80.0,79.25,80.0,5295,0.28997587268634,0.290884887961219,0.288157842136582,0.290884887961219,1456246.15623372,0.0,1.0
1968-11-27,79.0,80.0,79.0,79.75,4995,0.287248826861703,0.290884887961219,0.287248826861703,0.28997587268634,1373739.29185787,0.0,1.0
1968-11-29,79.5,80.25,79.0,79.0,1998,0.289066857411461,0.291793903236097,0.287248826861703,0.287248826861703,549495.716743148,0.0,1.0
1968-12-02,81.5,81.5,80.25,80.25,2897,0.296338979610492,0.296338979610492,0.291793903236097,0.291793903236097,796741.286989437,0.0,1.0
1968-12-03,84.0,84.0,81.25,81.5,14585,0.30542913235928,0.30542913235928,0.295429964335613,0.296338979610492,4011208.72307247,0.0,1.0
1968-12-05,83.5,84.75,83.5,84.0,4396,0.303611101809522,0.308156178183916,0.303611101809522,0.30542913235928,1209000.58598743,0.0,1.0
1968-12-06,83.25,83.5,83.25,83.5,2397,0.302702086534643,0.303611101809522,0.302702086534643,0.303611101809522,659229.846363026,0.0,1.0
1968-12-09,83.5,83.75,83.0,83.25,2897,0.303611101809522,0.304520117084401,0.301793071259764,0.302702086534643,796741.286989438,0.0,1.0
1968-12-10,83.5,83.5,83.25,83.5,699,0.303611101809522,0.303611101809522,0.302702086534643,0.303611101809522,192240.993995726,0.0,1.0
1968-12-12,86.5,86.5,83.5,83.5,4895,0.314519285108068,0.314519285108068,0.303611101809522,0.303611101809522,1346237.00373258,0.0,1.0
1968-12-13,91.0,92.0,86.5,86.5,6893,0.330881560055886,0.334517621155401,0.314519285108068,0.314519285108068,1895732.72047573,0.0,1.0
1968-12-16,92.62,93.5,91.5,91.5,10490,0.336771979037101,0.339971712804674,0.332699590605644,0.332699590605644,2884990.02434215,0.0,1.0
1968-12-17,92.25,92.5,92.0,92.5,1998,0.33542663643028,0.336335651705159,0.334517621155401,0.336335651705159,549495.716743148,0.0,1.0
1968-12-19,91.5,92.0,91.0,92.0,2198,0.332699590605644,0.334517621155401,0.330881560055886,0.334517621155401,604500.292993712,0.0,1.0
1968-12-20,89.25,92.0,89.25,91.5,3896,0.324518453131735,0.334517621155401,0.324518453131735,0.332699590605644,1071489.14536101,0.0,1.0
1968-12-23,86.0,89.0,86.0,89.0,6093,0.31270125455831,0.323609437856856,0.31270125455831,0.323609437856856,1675714.41547347,0.0,1.0
1968-12-24,86.25,86.25,85.0,86.0,3296,0.313610269833189,0.313610269833189,0.309065193458795,0.31270125455831,906475.416609316,0.0,1.0
1968-12-26,85.25,85.75,85.25,85.75,399,0.309974208733674,0.311792239283431,0.309974208733674,0.311792239283431,109734.129619878,0.0,1.0
1968-12-27,86.0,86.0,85.25,85.25,1199,0.31270125455831,0.31270125455831,0.309974208733674,0.309974208733674,329752.434622139,0.0,1.0
1968-12-30,84.5,85.5,84.5,85.5,3396,0.307247162909037,0.310883224008552,0.307247162909037,0.310883224008552,933977.7047346,0.0,1.0
1968-12-31,85.0,85.5,84.0,84.5,2397,0.309065193458795,0.310883224008552,0.30542913235928,0.307247162909037,659229.846363025,0.0,1.0
1969-01-02,83.0,84.5,83.0,84.5,1298,0.301793071259764,0.307247162909037,0.301793071259764,0.307247162909037,356979.699866169,0.0,1.0
1969-01-03,83.0,83.0,83.0,83.0,300,0.301793071259764,0.301793071259764,0.301793071259764,0.301793071259764,82506.8643758481,0.0,1.0
1969-01-06,80.0,82.75,79.5,82.75,2797,0.290884887961219,0.300884055984886,0.289066857411461,0.300884055984886,769238.998864155,0.0,1.0
1969-01-07,77.25,79.5,76.0,79.5,8691,0.280885719937552,0.289066857411461,0.276340643563158,0.289066857411461,2390223.86096831,0.0,1.0
1969-01-08,79.0,79.0,77.75,77.75,5194,0.287248826861703,0.287248826861703,0.282703750487309,0.282703750487309,1428468.84522718,0.0,1.0
1969-01-09,79.5,80.0,79.5,79.5,1598,0.289066857411461,0.290884887961219,0.289066857411461,0.289066857411461,439486.564242017,0.0,1.0
1969-01-10,78.75,79.75,78.75,79.5,5295,0.286339811586825,0.28997587268634,0.286339811586825,0.289066857411461,1456246.15623371,0.0,1.0
1969-01-13,77.0,78.88,77.0,78.75,1598,0.279976704662673,0.286812499529762,0.279976704662673,0.286339811586825,439486.564242017,0.0,1.0
1969-01-14,77.5,78.0,77.0,77.0,3497,0.281794735212431,0.283612765762188,0.279976704662673,0.279976704662673,961755.015741133,0.0,1.0
1969-01-15,79.5,79.5,78.0,78.0,2198,0.289066857411461,0.289066857411461,0.283612765762188,0.283612765762188,604500.292993713,0.0,1.0
1969-01-16,79.75,80.25,79.75,79.75,4595,0.28997587268634,0.291793903236097,0.28997587268634,0.28997587268634,1263730.13935674,0.0,1.0
1969-01-17,79.75,79.75,79.0,79.75,3896,0.28997587268634,0.28997587268634,0.287248826861703,0.28997587268634,1071489.14536101,0.0,1.0
1969-01-20,79.25,80.0,79.25,79.75,2897,0.288157842136582,0.290884887961219,0.288157842136582,0.28997587268634,796741.286989439,0.0,1.0
1969-01-21,79.87,80.0,79.75,79.75,1498,0.290412200018282,0.290884887961219,0.28997587268634,0.28997587268634,411984.276116734,0.0,1.0
1969-01-22,78.75,80.0,78.75,79.87,1199,0.286339811586825,0.290884887961219,0.286339811586825,0.290412200018282,329752.434622139,0.0,1.0
1969-01-23,84.5,84.5,79.0,79.0,14885,0.307247162909037,0.307247162909037,0.287248826861703,0.287248826861703,4093715.58744833,0.0,1.0
1969-01-24,84.75,84.75,83.75,84.5,3396,0.308156178183916,0.308156178183916,0.304520117084401,0.307247162909037,933977.704734599,0.0,1.0
1969-01-27,82.5,84.5,82.0,84.5,8491,0.299975040710007,0.307247162909037,0.298157010160249,0.307247162909037,2335219.28471775,0.0,1.0
1969-01-28,85.25,85.75,82.5,82.5,5894,0.309974208733674,0.311792239283431,0.299975040710007,0.299975040710007,1620984.86210416,0.0,1.0
1969-01-29,84.75,86.75,84.0,85.25,9990,0.308156178183916,0.315428300382947,0.30542913235928,0.309974208733674,2747478.58371574,0.0,1.0
1969-01-30,83.0,84.25,83.0,84.25,1398,0.301793071259764,0.306338147634158,0.301793071259764,0.306338147634158,384481.987991452,0.0,1.0
1969-01-31,83.75,84.0,83.25,83.25,2098,0.304520117084401,0.30542913235928,0.302702086534643,0.302702086534643,576998.00486843,0.0,1.0
1969-02-03,84.0,84.0,83.5,83.75,1298,0.30542913235928,0.30542913235928,0.303611101809522,0.304520117084401,356979.699866168,0.0,1.0
1969-02-04,83.5,83.75,83.25,83.75,599,0.303611101809522,0.304520117084401,0.302702086534643,0.304520117084401,164738.705870443,0.0,1.0
1969-02-05,83.75,83.75,83.0,83.5,1398,0.304520117084401,0.304520117084401,0.301793071259764,0.303611101809522,384481.987991451,0.0,1.0
1969-02-06,83.25,83.75,83.25,83.75,499,0.302702086534643,0.304520117084401,0.302702086534643,0.304520117084401,137236.417745161,0.0,1.0
1969-02-07,83.5,83.62,83.25,83.25,699,0.303611101809522,0.304047429141464,0.302702086534643,0.302702086534643,192240.993995726,0.0,1.0
1969-02-11,83.25,84.0,83.0,83.5,1898,0.302702086534643,0.30542913235928,0.301793071259764,0.303611101809522,521993.428617865,0.0,1.0
1969-02-12,82.5,83.75,82.25,83.25,1298,0.299975040710007,0.304520117084401,0.299066025435128,0.302702086534643,356979.699866169,0.0,1.0
1969-02-13,81.0,82.5,80.25,82.5,1398,0.294520949060734,0.299975040710007,0.291793903236097,0.299975040710007,384481.987991451,0.0,1.0
1969-02-14,81.0,81.0,79.5,81.0,2397,0.294520949060734,0.294520949060734,0.289066857411461,0.294520949060734,659229.846363025,0.0,1.0
1969-02-17,81.0,82.0,81.0,81.0,499,0.294520949060734,0.298157010160249,0.294520949060734,0.294520949060734,137236.41774516,0.0,1.0
1969-02-18,78.75,81.12,78.75,81.0,2597,0.286339811586825,0.294957276392676,0.286339811586825,0.294520949060734,714234.42261359,0.0,1.0
1969-02-19,77.25,78.0,77.25,78.0,1099,0.280885719937552,0.283612765762188,0.280885719937552,0.283612765762188,302250.146496856,0.0,1.0
1969-02-20,76.0,77.13,76.0,77.13,1898,0.276340643563158,0.28044939260561,0.276340643563158,0.28044939260561,521993.428617864,0.0,1.0
1969-02-24,73.5,75.5,73.0,75.5,3497,0.26725049081437,0.2745226130134,0.265432460264612,0.2745226130134,961755.015741133,0.0,1.0
1969-02-25,74.13,75.5,74.0,74.0,1798,0.269541209307064,0.2745226130134,0.269068521364127,0.269068521364127,494491.140492583,0.0,1.0
1969-02-26,75.0,76.0,74.0,74.13,2297,0.272704582463642,0.276340643563158,0.269068521364127,0.269541209307064,631727.558237744,0.0,1.0
1969-02-27,75.0,76.0,75.0,75.0,2697,0.272704582463642,0.276340643563158,0.272704582463642,0.272704582463642,741736.710738875,0.0,1.0
1969-02-28,74.88,75.25,74.75,75.0,4495,0.272268255131701,0.273613597738521,0.271795567188764,0.272704582463642,1236227.85123145,0.0,1.0
1969-03-03,74.0,74.5,74.0,74.5,1898,0.269068521364127,0.270886551913885,0.269068521364127,0.270886551913885,521993.428617865,0.0,1.0
1969-03-04,75.0,75.0,74.25,74.25,5295,0.272704582463642,0.272704582463642,0.269977536639006,0.269977536639006,1456246.15623372,0.0,1.0
1969-03-05,75.0,75.0,74.75,75.0,1698,0.272704582463642,0.272704582463642,0.271795567188764,0.272704582463642,466988.8523673,0.0,1.0
1969-03-06,75.38,76.0,75.25,75.25,1298,0.274086285681458,0.276340643563158,0.273613597738521,0.273613597738521,356979.699866169,0.0,1.0
1969-03-07,75.38,75.38,75.25,75.38,1998,0.274086285681458,0.274086285681458,0.273613597738521,0.274086285681458,549495.716743148,0.0,1.0
1969-03-10,75.12,76.0,75.0,75.38,2297,0.273140909795584,0.276340643563158,0.272704582463642,0.274086285681458,631727.558237743,0.0,1.0
1969-03-11,75.0,75.0,74.5,75.0,1099,0.272704582463642,0.272704582463642,0.270886551913885,0.272704582463642,302250.146496857,0.0,1.0
1969-03-12,74.63,74.63,74.63,74.63,200,0.271359239856822,0.271359239856822,0.271359239856822,0.271359239856822,55004.5762505653,0.0,1.0
1969-03-13,72.5,74.88,72.5,74.63,2797,0.263614429714854,0.272268255131701,0.263614429714854,0.271359239856822,769238.998864157,0.0,1.0
1969-03-14,72.25,73.25,72.0,72.5,2597,0.262705414439976,0.266341475539491,0.261796399165097,0.263614429714854,714234.422613589,0.0,1.0
1969-03-17,71.5,72.75,71.25,72.25,6093,0.259978368615339,0.264523444989733,0.25906935334046,0.262705414439976,1675714.41547347,0.0,1.0
1969-03-18,71.0,71.75,71.0,71.5,2897,0.258160338065582,0.260887383890218,0.258160338065582,0.259978368615339,796741.286989437,0.0,1.0
1969-03-19,71.5,71.5,69.88,71.0,7492,0.259978368615339,0.259978368615339,0.254087949634125,0.258160338065582,2060471.42634618,0.0,1.0
1969-03-20,72.25,72.25,71.75,71.75,1598,0.262705414439976,0.262705414439976,0.260887383890218,0.260887383890218,439486.564242016,0.0,1.0
1969-03-21,73.0,73.0,71.75,72.25,3497,0.265432460264612,0.265432460264612,0.260887383890218,0.262705414439976,961755.015741135,0.0,1.0
1969-03-24,74.5,74.75,74.0,74.0,2397,0.270886551913885,0.271795567188764,0.269068521364127,0.269068521364127,659229.846363025,0.0,1.0
1969-03-25,75.0,75.0,74.0,74.5,3097,0.272704582463642,0.272704582463642,0.269068521364127,0.270886551913885,851745.863240005,0.0,1.0
1969-03-26,76.5,76.5,75.5,75.5,1598,0.278158674112915,0.278158674112915,0.2745226130134,0.2745226130134,439486.564242017,0.0,1.0
1969-03-27,79.25,79.25,76.0,76.5,4096,0.288157842136582,0.288157842136582,0.276340643563158,0.278158674112915,1126493.72161158,0.0,1.0
1969-03-28,79.5,81.0,79.5,79.5,3796,0.289066857411461,0.294520949060734,0.289066857411461,0.289066857411461,1043986.85723573,0.0,1.0
1969-04-01,78.75,80.0,78.75,79.5,4096,0.286339811586825,0.290884887961219,0.286339811586825,0.289066857411461,1126493.72161158,0.0,1.0
1969-04-02,77.13,78.5,77.0,78.5,3097,0.28044939260561,0.285430796311946,0.279976704662673,0.285430796311946,851745.863240004,0.0,1.0
1969-04-03,76.5,76.5,76.25,76.5,2797,0.278158674112915,0.278158674112915,0.277249658838037,0.278158674112915,769238.998864157,0.0,1.0
1969-04-07,77.25,77.25,76.5,76.5,2297,0.280885719937552,0.280885719937552,0.278158674112915,0.278158674112915,631727.558237742,0.0,1.0
1969-04-08,78.25,78.25,77.0,77.25,1398,0.284521781037067,0.284521781037067,0.279976704662673,0.280885719937552,384481.987991452,0.0,1.0
1969-04-09,80.0,80.75,78.75,78.75,5794,0.290884887961219,0.293611933785855,0.286339811586825,0.286339811586825,1593482.57397888,0.0,1.0
1969-04-10,82.25,82.25,80.5,80.5,3996,0.299066025435128,0.299066025435128,0.292702918510976,0.292702918510976,1098991.43348629,0.0,1.0
1969-04-11,82.75,82.75,81.5,82.25,2297,0.300884055984886,0.300884055984886,0.296338979610492,0.299066025435128,631727.558237742,0.0,1.0
1969-04-14,84.0,84.75,83.25,83.25,2497,0.30542913235928,0.308156178183916,0.302702086534643,0.302702086534643,686732.134488307,0.0,1.0
1969-04-15,84.38,85.0,84.25,84.25,4396,0.306810835577095,0.309065193458795,0.306338147634158,0.306338147634158,1209000.58598743,0.0,1.0
1969-04-16,83.0,84.0,83.0,84.0,999,0.301793071259764,0.30542913235928,0.301793071259764,0.30542913235928,274747.858371574,0.0,1.0
1969-04-17,83.25,83.5,82.75,83.0,1898,0.302702086534643,0.303611101809522,0.300884055984886,0.301793071259764,521993.428617865,0.0,1.0
1969-04-18,84.25,85.5,83.25,83.25,4595,0.306338147634158,0.310883224008552,0.302702086534643,0.302702086534643,1263730.13935674,0.0,1.0
1969-04-21,83.5,84.25,83.5,84.25,699,0.303611101809522,0.306338147634158,0.303611101809522,0.306338147634158,192240.993995726,0.0,1.0
1969-04-22,83.0,83.62,83.0,83.5,899,0.301793071259764,0.304047429141464,0.301793071259764,0.303611101809522,247245.570246291,0.0,1.0
1969-04-23,82.5,82.87,82.0,82.87,2697,0.299975040710007,0.301320383316827,0.298157010160249,0.301320383316827,741736.710738873,0.0,1.0
1969-04-24,82.0,82.0,81.5,82.0,1298,0.298157010160249,0.298157010160249,0.296338979610492,0.298157010160249,356979.699866169,0.0,1.0
1969-04-25,82.63,82.63,82.25,82.25,1099,0.300447728652944,0.300447728652944,0.299066025435128,0.299066025435128,302250.146496856,0.0,1.0
1969-04-28,79.5,82.13,79.5,82.13,2797,0.289066857411461,0.298629698103186,0.289066857411461,0.298629698103186,769238.998864156,0.0,1.0
1969-04-29,80.75,82.0,80.25,80.25,3497,0.293611933785855,0.298157010160249,0.291793903236097,0.291793903236097,961755.015741135,0.0,1.0
1969-04-30,82.75,84.75,81.25,81.25,11988,0.300884055984886,0.308156178183916,0.295429964335613,0.295429964335613,3296974.30045888,0.0,1.0
1969-05-01,83.5,84.25,82.5,82.75,4495,0.303611101809522,0.306338147634158,0.299975040710007,0.300884055984886,1236227.85123146,0.0,1.0
1969-05-02,83.5,84.0,83.0,83.5,4396,0.303611101809522,0.30542913235928,0.301793071259764,0.303611101809522,1209000.58598743,0.0,1.0
1969-05-05,83.25,83.88,83.13,83.5,6993,0.302702086534643,0.304992805027338,0.302265759202701,0.303611101809522,1923235.00860102,0.0,1.0
1969-05-06,82.5,83.5,82.5,83.25,3097,0.299975040710007,0.303611101809522,0.299975040710007,0.302702086534643,851745.863240003,0.0,1.0
1969-05-07,82.87,83.0,82.25,82.5,1798,0.301320383316827,0.301793071259764,0.299066025435128,0.299975040710007,494491.140492583,0.0,1.0
1969-05-08,82.37,83.75,81.62,82.87,2297,0.29950235276707,0.304520117084401,0.296775306942433,0.301320383316827,631727.558237742,0.0,1.0
1969-05-09,81.12,82.37,81.12,82.37,2697,0.294957276392676,0.29950235276707,0.294957276392676,0.29950235276707,741736.710738873,0.0,1.0
1969-05-12,79.63,82.25,79.5,81.12,15984,0.289539545354398,0.299066025435128,0.289066857411461,0.294957276392676,4395965.73394518,0.0,1.0
1969-05-13,79.87,79.87,79.5,79.63,1199,0.290412200018282,0.290412200018282,0.289066857411461,0.289539545354398,329752.434622139,0.0,1.0
1969-05-14,80.5,80.75,80.25,80.25,2597,0.292702918510976,0.293611933785855,0.291793903236097,0.291793903236097,714234.422613591,0.0,1.0
1969-05-15,80.0,80.88,80.0,80.5,1998,0.290884887961219,0.294084621728792,0.290884887961219,0.292702918510976,549495.716743147,0.0,1.0
1969-05-16,80.25,81.5,80.0,80.0,4995,0.291793903236097,0.296338979610492,0.290884887961219,0.290884887961219,1373739.29185787,0.0,1.0
1969-05-19,80.25,81.12,80.25,80.25,2397,0.291793903236097,0.294957276392676,0.291793903236097,0.291793903236097,659229.846363026,0.0,1.0
1969-05-20,80.0,81.38,80.0,80.25,3596,0.290884887961219,0.29590265227855,0.290884887961219,0.291793903236097,988982.280985163,0.0,1.0
1969-05-21,81.25,81.25,80.0,80.0,2098,0.295429964335613,0.295429964335613,0.290884887961219,0.290884887961219,576998.00486843,0.0,1.0
1969-05-22,82.25,82.25,81.75,81.75,4895,0.299066025435128,0.299066025435128,0.29724799488537,0.29724799488537,1346237.00373259,0.0,1.0
1969-05-23,82.0,82.25,81.75,82.25,1798,0.298157010160249,0.299066025435128,0.29724799488537,0.299066025435128,494491.140492582,0.0,1.0
1969-05-26,81.0,81.75,80.5,81.75,3396,0.294520949060734,0.29724799488537,0.292702918510976,0.29724799488537,933977.704734599,0.0,1.0
1969-05-27,79.75,80.75,79.75,80.75,1099,0.28997587268634,0.293611933785855,0.28997587268634,0.293611933785855,302250.146496856,0.0,1.0
1969-05-28,78.75,79.25,78.5,79.25,4295,0.286339811586825,0.288157842136582,0.285430796311946,0.288157842136582,1181223.27498089,0.0,1.0
1969-05-29,80.25,80.25,79.25,79.25,1598,0.291793903236097,0.291793903236097,0.288157842136582,0.288157842136582,439486.564242018,0.0,1.0
1969-06-02,79.25,79.87,79.25,79.87,1898,0.288157842136582,0.290412200018282,0.288157842136582,0.290412200018282,521993.428617865,0.0,1.0
1969-06-03,79.0,79.0,79.0,79.0,13786,0.287248826861703,0.287248826861703,0.287248826861703,0.287248826861703,3791465.44095147,0.0,1.0
1969-06-04,76.75,77.5,76.0,77.5,16883,0.279067689387794,0.281794735212431,0.276340643563158,0.281794735212431,4643211.30419147,0.0,1.0
1969-06-05,79.0,79.5,76.25,76.75,13087,0.287248826861703,0.289066857411461,0.277249658838037,0.279067689387794,3599224.44695575,0.0,1.0
1969-06-06,77.5,78.5,77.0,78.5,7293,0.281794735212431,0.285430796311946,0.279976704662673,0.285430796311946,2005741.87297686,0.0,1.0
1969-06-09,77.0,77.5,75.75,77.5,11089,0.279976704662673,0.281794735212431,0.275431628288279,0.281794735212431,3049728.73021259,0.0,1.0
1969-06-10,77.25,77.5,77.0,77.0,2397,0.280885719937552,0.281794735212431,0.279976704662673,0.279976704662673,659229.846363025,0.0,1.0
1969-06-11,76.75,77.37,76.5,77.25,4895,0.279067689387794,0.281322047269494,0.278158674112915,0.280885719937552,1346237.00373259,0.0,1.0
1969-06-12,76.0,77.0,75.5,76.75,4895,0.276340643563158,0.279976704662673,0.2745226130134,0.279067689387794,1346237.00373258,0.0,1.0
1969-06-13,76.5,77.25,75.0,76.0,8192,0.278158674112915,0.280885719937552,0.272704582463642,0.276340643563158,2252987.44322316,0.0,1.0
1969-06-16,75.0,77.5,75.0,76.5,3197,0.272704582463642,0.281794735212431,0.272704582463642,0.278158674112915,879248.151365288,0.0,1.0
1969-06-17,75.12,75.75,74.5,75.0,6093,0.273140909795584,0.275431628288279,0.270886551913885,0.272704582463642,1675714.41547347,0.0,1.0
1969-06-18,75.25,76.5,75.25,75.25,5494,0.273613597738521,0.278158674112915,0.273613597738521,0.273613597738521,1510975.70960303,0.0,1.0
1969-06-19,75.5,75.5,74.75,75.25,11788,0.2745226130134,0.2745226130134,0.271795567188764,0.273613597738521,3241969.72420832,0.0,1.0
1969-06-20,75.0,76.0,75.0,75.5,4396,0.272704582463642,0.276340643563158,0.272704582463642,0.2745226130134,1209000.58598743,0.0,1.0
1969-06-23,73.0,74.0,72.5,74.0,5994,0.265432460264612,0.269068521364127,0.263614429714854,0.269068521364127,1648487.15022944,0.0,1.0
1969-06-24,74.25,75.0,74.0,74.0,3296,0.269977536639006,0.272704582463642,0.269068521364127,0.269068521364127,906475.416609317,0.0,1.0
1969-06-25,74.0,75.0,74.0,74.25,5095,0.269068521364127,0.272704582463642,0.269068521364127,0.269977536639006,1401241.57998315,0.0,1.0
1969-06-26,73.25,73.75,73.0,73.75,5694,0.266341475539491,0.268159506089248,0.265432460264612,0.268159506089248,1565980.28585359,0.0,1.0
1969-06-27,74.25,74.25,73.0,73.25,2997,0.269977536639006,0.269977536639006,0.265432460264612,0.266341475539491,824243.575114722,0.0,1.0
1969-06-30,75.0,75.0,74.0,74.25,1798,0.272704582463642,0.272704582463642,0.269068521364127,0.269977536639006,494491.140492583,0.0,1.0
1969-07-01,78.0,78.0,75.5,75.5,1598,0.283612765762188,0.283612765762188,0.2745226130134,0.2745226130134,439486.564242017,0.0,1.0
1969-07-02,76.75,78.5,76.75,78.0,3596,0.279067689387794,0.285430796311946,0.279067689387794,0.283612765762188,988982.280985165,0.0,1.0
1969-07-03,78.0,78.25,77.25,77.25,1898,0.283612765762188,0.284521781037067,0.280885719937552,0.280885719937552,521993.428617865,0.0,1.0
1969-07-07,78.5,79.5,78.25,78.25,3396,0.285430796311946,0.289066857411461,0.284521781037067,0.284521781037067,933977.704734598,0.0,1.0
1969-07-08,79.0,79.0,77.62,78.5,3296,0.287248826861703,0.287248826861703,0.282231062544372,0.285430796311946,906475.416609318,0.0,1.0
1969-07-09,78.0,78.25,77.75,78.25,6493,0.283612765762188,0.284521781037067,0.282703750487309,0.284521781037067,1785723.5679746,0.0,1.0
1969-07-10,76.12,77.5,76.0,77.5,3996,0.2767769708951,0.281794735212431,0.276340643563158,0.281794735212431,1098991.43348629,0.0,1.0
1969-07-11,75.25,76.12,75.25,76.12,3896,0.273613597738521,0.2767769708951,0.273613597738521,0.2767769708951,1071489.14536101,0.0,1.0
1969-07-14,75.12,75.12,75.0,75.12,6793,0.273140909795584,0.273140909795584,0.272704582463642,0.273140909795584,1868230.43235045,0.0,1.0
1969-07-15,73.63,74.0,73.0,74.0,6793,0.267723178757307,0.269068521364127,0.265432460264612,0.269068521364127,1868230.43235045,0.0,1.0
1969-07-16,74.0,74.75,73.63,73.63,3497,0.269068521364127,0.271795567188764,0.267723178757307,0.267723178757307,961755.015741135,0.0,1.0
1969-07-17,75.0,75.0,74.5,74.5,6993,0.272704582463642,0.272704582463642,0.270886551913885,0.270886551913885,1923235.00860102,0.0,1.0
1969-07-18,75.62,76.0,75.5,75.5,3296,0.274958940345342,0.276340643563158,0.2745226130134,0.2745226130134,906475.416609316,0.0,1.0
1969-07-22,74.75,76.0,74.25,75.62,3197,0.271795567188764,0.276340643563158,0.269977536639006,0.274958940345342,879248.151365285,0.0,1.0
1969-07-23,74.75,74.75,74.37,74.75,1998,0.271795567188764,0.271795567188764,0.270413863970948,0.271795567188764,549495.716743147,0.0,1.0
1969-07-24,75.75,76.0,75.0,75.0,2997,0.275431628288279,0.276340643563158,0.272704582463642,0.272704582463642,824243.575114721,0.0,1.0
1969-07-25,76.25,77.0,75.25,75.75,2897,0.277249658838037,0.279976704662673,0.273613597738521,0.275431628288279,796741.286989437,0.0,1.0
1969-07-28,72.5,76.0,72.5,76.0,35665,0.263614429714854,0.276340643563158,0.263614429714854,0.276340643563158,9808691.05988207,0.0,1.0
1969-07-29,73.12,74.5,72.25,72.5,8491,0.265868787596554,0.270886551913885,0.262705414439976,0.263614429714854,2335219.28471775,0.0,1.0
1969-07-30,74.25,74.25,72.5,73.12,4795,0.269977536639006,0.269977536639006,0.263614429714854,0.265868787596554,1318734.7156073,0.0,1.0
1969-07-31,75.75,75.75,73.75,74.25,4495,0.275431628288279,0.275431628288279,0.268159506089248,0.269977536639006,1236227.85123146,0.0,1.0
1969-08-01,79.5,79.5,76.75,76.75,5395,0.289066857411461,0.289066857411461,0.279067689387794,0.279067689387794,1483748.444359,0.0,1.0
1969-08-04,78.5,79.5,78.0,79.5,3296,0.285430796311946,0.289066857411461,0.283612765762188,0.289066857411461,906475.416609316,0.0,1.0
1969-08-05,82.75,83.25,78.0,78.5,8891,0.300884055984886,0.302702086534643,0.283612765762188,0.285430796311946,2445228.43721888,0.0,1.0
1969-08-06,82.0,83.0,81.5,82.75,6793,0.298157010160249,0.301793071259764,0.296338979610492,0.300884055984886,1868230.43235045,0.0,1.0
1969-08-07,81.0,82.25,81.0,82.0,2397,0.294520949060734,0.299066025435128,0.294520949060734,0.298157010160249,659229.846363025,0.0,1.0
1969-08-08,80.13,82.0,80.0,81.0,2697,0.291357575904156,0.298157010160249,0.290884887961219,0.294520949060734,741736.710738872,0.0,1.0
1969-08-11,79.0,79.75,79.0,79.75,1398,0.287248826861703,0.28997587268634,0.287248826861703,0.28997587268634,384481.987991452,0.0,1.0
1969-08-12,80.5,81.0,79.75,79.75,3396,0.292702918510976,0.294520949060734,0.28997587268634,0.28997587268634,933977.7047346,0.0,1.0
1969-08-13,81.0,81.5,80.0,80.5,4096,0.294520949060734,0.296338979610492,0.290884887961219,0.292702918510976,1126493.72161158,0.0,1.0
1969-08-14,80.25,81.5,80.25,81.0,2397,0.291793903236097,0.296338979610492,0.291793903236097,0.294520949060734,659229.846363026,0.0,1.0
1969-08-15,82.87,82.87,80.75,80.75,4695,0.301320383316827,0.301320383316827,0.293611933785855,0.293611933785855,1291232.42748202,0.0,1.0
1969-08-18,84.87,85.75,84.0,84.0,10490,0.308592505515858,0.311792239283431,0.30542913235928,0.30542913235928,2884990.02434215,0.0,1.0
1969-08-19,87.0,87.0,84.75,84.87,7992,0.316337315657825,0.316337315657825,0.308156178183916,0.308592505515858,2197982.86697259,0.0,1.0
1969-08-20,86.38,87.0,85.0,87.0,14585,0.314082957776126,0.316337315657825,0.309065193458795,0.316337315657825,4011208.72307247,0.0,1.0
1969-08-21,86.12,87.5,86.0,86.38,4595,0.313137581890252,0.318155346207583,0.31270125455831,0.314082957776126,1263730.13935674,0.0,1.0
1969-08-22,86.25,86.88,86.25,86.25,1199,0.313610269833189,0.315900988325883,0.313610269833189,0.313610269833189,329752.434622139,0.0,1.0
1969-08-25,84.12,86.25,84.12,86.25,3197,0.305865459691221,0.313610269833189,0.305865459691221,0.313610269833189,879248.151365288,0.0,1.0
1969-08-26,83.75,84.25,83.25,84.12,5295,0.304520117084401,0.306338147634158,0.302702086534643,0.305865459691221,1456246.15623372,0.0,1.0
1969-08-27,84.0,84.0,83.25,83.75,799,0.30542913235928,0.30542913235928,0.302702086534643,0.304520117084401,219743.282121008,0.0,1.0
1969-08-28,84.5,85.0,84.5,84.5,1099,0.307247162909037,0.309065193458795,0.307247162909037,0.307247162909037,302250.146496857,0.0,1.0
1969-08-29,84.5,85.25,84.5,84.5,2397,0.307247162909037,0.309974208733674,0.307247162909037,0.307247162909037,659229.846363026,0.0,1.0
1969-09-02,84.5,85.0,84.5,84.5,2198,0.307247162909037,0.309065193458795,0.307247162909037,0.307247162909037,604500.292993713,0.0,1.0
1969-09-03,84.5,84.63,84.25,84.5,2997,0.307247162909037,0.307719850851974,0.306338147634158,0.307247162909037,824243.575114722,0.0,1.0
1969-09-04,84.5,85.13,84.5,84.5,3197,0.307247162909037,0.309537881401732,0.307247162909037,0.307247162909037,879248.151365287,0.0,1.0
1969-09-05,85.0,85.5,84.5,84.5,2697,0.309065193458795,0.310883224008552,0.307247162909037,0.307247162909037,741736.710738873,0.0,1.0
1969-09-08,84.12,84.5,84.0,84.5,3896,0.305865459691221,0.307247162909037,0.30542913235928,0.307247162909037,1071489.14536101,0.0,1.0
1969-09-09,86.0,86.25,83.25,84.12,4495,0.31270125455831,0.313610269833189,0.302702086534643,0.305865459691221,1236227.85123146,0.0,1.0
1969-09-10,86.0,86.5,85.25,86.0,6093,0.31270125455831,0.314519285108068,0.309974208733674,0.31270125455831,1675714.41547347,0.0,1.0
1969-09-11,86.0,87.0,85.25,86.0,3396,0.31270125455831,0.316337315657825,0.309974208733674,0.31270125455831,933977.704734599,0.0,1.0
1969-09-12,86.0,86.25,85.5,86.0,3996,0.31270125455831,0.313610269833189,0.310883224008552,0.31270125455831,1098991.4334863,0.0,1.0
1969-09-15,92.5,92.5,86.0,86.0,7692,0.336335651705159,0.336335651705159,0.31270125455831,0.31270125455831,2115476.00259674,0.0,1.0
1969-09-16,94.75,94.75,91.25,92.5,13986,0.344516789179068,0.344516789179068,0.331790575330765,0.336335651705159,3846470.01720204,0.0,1.0
1969-09-17,96.5,96.75,95.25,95.25,6693,0.35087989610322,0.351788911378099,0.346334819728826,0.346334819728826,1840728.14422517,0.0,1.0
1969-09-18,94.0,96.25,94.0,96.25,2997,0.341789743354432,0.349970880828341,0.341789743354432,0.349970880828341,824243.575114721,0.0,1.0
1969-09-19,93.0,94.13,91.5,94.0,8292,0.338153682254917,0.342262431297369,0.332699590605644,0.341789743354432,2280489.73134844,0.0,1.0
1969-09-22,92.88,93.25,92.5,93.0,2597,0.337717354922975,0.339062697529796,0.336335651705159,0.338153682254917,714234.42261359,0.0,1.0
1969-09-23,94.5,95.25,93.37,93.37,11588,0.34360777390419,0.346334819728826,0.339499024861737,0.339499024861737,3186965.14795775,0.0,1.0
1969-09-24,98.0,99.0,95.5,95.5,12787,0.356333987752493,0.359970048852008,0.347243835003705,0.347243835003705,3516717.58257989,0.0,1.0
1969-09-25,97.13,98.12,97.0,98.0,8292,0.353170614595915,0.356770315084435,0.352697926652978,0.356333987752493,2280489.73134844,0.0,1.0
1969-09-26,93.25,96.25,93.25,96.25,4495,0.339062697529796,0.349970880828341,0.339062697529796,0.349970880828341,1236227.85123145,0.0,1.0
1969-09-29,93.75,94.25,93.0,93.25,4595,0.340880728079553,0.342698758629311,0.338153682254917,0.339062697529796,1263730.13935674,0.0,1.0
1969-09-30,96.0,96.0,94.5,94.5,4895,0.349061865553462,0.349061865553462,0.34360777390419,0.34360777390419,1346237.00373259,0.0,1.0
1969-10-01,91.0,94.5,91.0,94.5,8092,0.330881560055886,0.34360777390419,0.330881560055886,0.34360777390419,2225485.15509787,0.0,1.0
1969-10-02,94.5,94.75,89.75,91.0,17483,0.34360777390419,0.344516789179068,0.326336483681492,0.330881560055886,4808225.03294316,0.0,1.0
1969-10-03,92.38,96.25,92.38,94.5,13387,0.335899324373217,0.349970880828341,0.335899324373217,0.34360777390419,3681731.31133159,0.0,1.0
1969-10-06,94.13,94.13,91.75,92.38,4695,0.342262431297369,0.342262431297369,0.333608605880523,0.335899324373217,1291232.42748202,0.0,1.0
1969-10-07,93.0,94.5,93.0,94.13,3596,0.338153682254917,0.34360777390419,0.338153682254917,0.342262431297369,988982.280985163,0.0,1.0
1969-10-08,92.75,93.5,91.5,93.0,7492,0.337244666980038,0.339971712804674,0.332699590605644,0.338153682254917,2060471.42634618,0.0,1.0
1969-10-09,94.0,94.0,91.75,92.75,5794,0.341789743354432,0.341789743354432,0.333608605880523,0.337244666980038,1593482.57397888,0.0,1.0
1969-10-10,96.25,96.75,94.5,94.5,9591,0.349970880828341,0.351788911378099,0.34360777390419,0.34360777390419,2637744.45409586,0.0,1.0
1969-10-13,104.0,104.0,97.25,97.25,12488,0.378150354349584,0.378150354349584,0.353606941927856,0.353606941927856,3434485.7410853,0.0,1.0
1969-10-14,101.63,106.0,100.5,104.0,18082,0.369532889543733,0.385422476548615,0.365424140501281,0.378150354349584,4972963.73881361,0.0,1.0
1969-10-15,103.0,104.0,101.0,101.63,12687,0.374514293250069,0.378150354349584,0.367242171051039,0.369532889543733,3489215.29445461,0.0,1.0
1969-10-16,103.25,105.0,103.0,103.0,15584,0.375423308524948,0.3817864154491,0.374514293250069,0.374514293250069,4285956.58144405,0.0,1.0
1969-10-17,102.0,103.0,101.0,103.0,3696,0.370878232150554,0.374514293250069,0.367242171051039,0.374514293250069,1016484.56911045,0.0,1.0
1969-10-20,102.5,103.0,102.25,102.25,24775,0.372696262700311,0.374514293250069,0.371787247425433,0.371787247425433,6813691.88303879,0.0,1.0
1969-10-21,107.75,108.0,102.75,102.75,15685,0.391785583472766,0.392694598747645,0.37360527797519,0.37360527797519,4313733.89245059,0.0,1.0
1969-10-22,108.5,109.0,107.25,107.75,12787,0.394512629297403,0.39633065984716,0.389967552923009,0.391785583472766,3516717.58257989,0.0,1.0
1969-10-23,107.5,108.75,106.5,108.5,4695,0.390876568197888,0.395421644572282,0.387240507098372,0.394512629297403,1291232.42748202,0.0,1.0
1969-10-24,107.25,108.0,107.0,107.5,4995,0.389967552923009,0.392694598747645,0.38905853764813,0.390876568197888,1373739.29185787,0.0,1.0
1969-10-27,108.5,109.25,107.25,107.25,10090,0.394512629297403,0.397239675122039,0.389967552923009,0.389967552923009,2774980.87184102,0.0,1.0
1969-10-28,113.13,114.25,108.75,108.75,15685,0.411347592188158,0.415419980619615,0.395421644572282,0.395421644572282,4313733.89245059,0.0,1.0
1969-10-29,110.37,114.0,110.0,113.13,7093,0.401312063553496,0.414510965344737,0.399966720946676,0.411347592188158,1950737.2967263,0.0,1.0
1969-10-30,112.5,113.13,108.5,110.37,12188,0.409056873695464,0.411347592188158,0.394512629297403,0.401312063553496,3351978.87670945,0.0,1.0
1969-10-31,112.5,113.5,111.25,112.5,4995,0.409056873695464,0.412692934794979,0.40451179732107,0.409056873695464,1373739.29185787,0.0,1.0
1969-11-03,111.75,113.5,111.75,112.5,3696,0.406329827870827,0.412692934794979,0.406329827870827,0.409056873695464,1016484.56911045,0.0,1.0
1969-11-04,113.0,113.0,109.5,111.75,7592,0.410874904245221,0.410874904245221,0.398148690396918,0.406329827870827,2087973.71447146,0.0,1.0
1969-11-05,117.25,117.75,113.5,113.5,8192,0.426328163918161,0.428146194467919,0.412692934794979,0.412692934794979,2252987.44322316,0.0,1.0
1969-11-06,116.75,118.0,115.25,117.25,8092,0.424510133368403,0.429055209742798,0.419056041719131,0.426328163918161,2225485.15509788,0.0,1.0
1969-11-07,117.5,118.0,114.5,116.75,5894,0.42723717919304,0.429055209742798,0.416328995894494,0.424510133368403,1620984.86210416,0.0,1.0
1969-11-10,121.0,123.0,117.75,117.75,11189,0.439963393041343,0.447235515240374,0.428146194467919,0.428146194467919,3077231.01833788,0.0,1.0
1969-11-11,120.25,122.5,118.0,121.0,9591,0.437236347216707,0.445417484690616,0.429055209742798,0.439963393041343,2637744.45409586,0.0,1.0
1969-11-12,116.25,119.75,116.25,119.75,4995,0.422692102818646,0.435418316666949,0.422692102818646,0.435418316666949,1373739.29185787,0.0,1.0
1969-11-13,115.5,116.63,114.0,116.25,9690,0.419965056994009,0.424073806036462,0.414510965344737,0.422692102818646,2664971.71933989,0.0,1.0
1969-11-14,116.37,116.5,114.25,115.5,4396,0.423128430150588,0.423601118093525,0.415419980619615,0.419965056994009,1209000.58598742,0.0,1.0
1969-11-17,115.5,115.75,114.0,115.75,12987,0.419965056994009,0.420874072268888,0.414510965344737,0.420874072268888,3571722.15883046,0.0,1.0
1969-11-18,117.0,117.5,115.63,115.63,1698,0.425419148643282,0.42723717919304,0.420437744936946,0.420437744936946,466988.8523673,0.0,1.0
1969-11-19,118.5,119.25,115.0,117.0,9191,0.430873240292555,0.433600286117192,0.418147026444252,0.425419148643282,2527735.30159473,0.0,1.0
1969-11-20,116.25,117.75,114.88,117.75,18082,0.422692102818646,0.428146194467919,0.41771069911231,0.428146194467919,4972963.73881361,0.0,1.0
1969-11-21,115.5,116.0,114.75,116.0,7992,0.419965056994009,0.421783087543767,0.417238011169373,0.421783087543767,2197982.86697259,0.0,1.0
1969-11-24,114.5,114.62,112.75,114.62,9790,0.416328995894494,0.416765323226436,0.409965888970343,0.416765323226436,2692474.00746517,0.0,1.0
1969-11-25,120.0,126.0,116.5,116.5,11788,0.436327331941828,0.458143698538919,0.423601118093525,0.423601118093525,3241969.72420832,0.0,1.0
1969-11-26,124.25,124.25,120.25,120.25,20080,0.451780591614768,0.451780591614768,0.437236347216707,0.437236347216707,5522459.45555675,0.0,1.0
1969-11-28,124.0,125.38,124.0,124.25,11988,0.450871576339889,0.45588934065722,0.450871576339889,0.451780591614768,3296974.30045888,0.0,1.0
1969-12-01,120.0,123.0,119.75,123.0,5794,0.436327331941828,0.447235515240374,0.435418316666949,0.447235515240374,1593482.57397888,0.0,1.0
1969-12-02,119.5,120.25,118.0,120.0,8092,0.43450930139207,0.437236347216707,0.429055209742798,0.436327331941828,2225485.15509787,0.0,1.0
1969-12-03,120.75,123.0,119.0,119.5,16983,0.439054377766464,0.447235515240374,0.432691270842313,0.43450930139207,4670713.59231676,0.0,1.0
1969-12-04,124.75,125.5,120.0,120.75,26673,0.453598622164525,0.456325667989162,0.436327331941828,0.439054377766464,7335685.31165665,0.0,1.0
1969-12-05,123.0,125.75,121.75,124.75,11788,0.447235515240374,0.457234683264041,0.44269043886598,0.453598622164525,3241969.72420832,0.0,1.0
1969-12-08,120.75,121.25,119.5,121.25,6993,0.439054377766464,0.440872408316222,0.43450930139207,0.440872408316222,1923235.00860102,0.0,1.0
1969-12-09,119.75,121.87,119.75,120.75,7592,0.435418316666949,0.443126766197922,0.435418316666949,0.439054377766464,2087973.71447146,0.0,1.0
1969-12-10,123.5,123.5,119.62,119.75,5794,0.449053545790131,0.449053545790131,0.434945628724012,0.435418316666949,1593482.57397888,0.0,1.0
1969-12-11,121.75,124.5,121.75,123.5,5095,0.44269043886598,0.452689606889647,0.44269043886598,0.449053545790131,1401241.57998315,0.0,1.0
1969-12-12,125.0,125.0,122.0,122.0,8591,0.454507637439404,0.454507637439404,0.443599454140858,0.443599454140858,2362721.57284303,0.0,1.0
1969-12-15,123.0,125.0,123.0,125.0,5594,0.447235515240374,0.454507637439404,0.447235515240374,0.454507637439404,1538477.99772831,0.0,1.0
1969-12-16,123.0,124.5,123.0,123.0,4595,0.447235515240374,0.452689606889647,0.447235515240374,0.447235515240374,1263730.13935674,0.0,1.0
1969-12-17,123.75,124.87,123.25,123.25,4695,0.44996256106501,0.454034949496467,0.448144530515253,0.448144530515253,1291232.42748202,0.0,1.0
1969-12-18,128.0,128.25,124.0,124.0,9290,0.46541582073795,0.466324836012829,0.450871576339889,0.450871576339889,2554962.56683876,0.0,1.0
1969-12-19,131.5,133.0,130.25,130.25,18182,0.478142034586253,0.483596126235526,0.473596958211859,0.473596958211859,5000466.02693889,0.0,1.0
1969-12-22,129.5,130.0,129.25,130.0,11489,0.470869912387223,0.47268794293698,0.469960897112344,0.47268794293698,3159737.88271372,0.0,1.0
1969-12-23,124.75,129.63,124.75,129.5,7392,0.453598622164525,0.47134260033016,0.453598622164525,0.470869912387223,2032969.1382209,0.0,1.0
1969-12-24,122.75,123.5,121.75,123.5,24775,0.446326499965495,0.449053545790131,0.44269043886598,0.449053545790131,6813691.88303878,0.0,1.0
1969-12-26,126.5,127.0,123.0,123.0,7193,0.459961729088677,0.461779759638435,0.447235515240374,0.447235515240374,1978239.58485158,0.0,1.0
1969-12-29,128.0,128.75,127.5,127.5,11489,0.46541582073795,0.468142866562586,0.463597790188192,0.463597790188192,3159737.88271372,0.0,1.0
1969-12-30,131.25,131.5,128.0,128.0,15185,0.477233019311374,0.478142034586253,0.46541582073795,0.46541582073795,4176222.45182417,0.0,1.0
1969-12-31,134.0,135.13,132.0,132.0,10090,0.487232187335041,0.491340936377493,0.479960065136011,0.479960065136011,2774980.87184102,0.0,1.0
1970-01-02,133.0,134.25,133.0,134.0,5694,0.483596126235526,0.48814120260992,0.483596126235526,0.487232187335041,1565980.28585359,0.0,1.0
1970-01-05,129.0,134.0,129.0,133.0,7392,0.469051881837465,0.487232187335041,0.469051881837465,0.483596126235526,2032969.13822089,0.0,1.0
1970-01-06,126.5,127.5,125.75,127.5,17982,0.459961729088677,0.463597790188192,0.457234683264041,0.463597790188192,4945461.45068833,0.0,1.0
1970-01-07,129.75,130.5,127.0,127.0,29470,0.471778927662102,0.474505973486738,0.461779759638435,0.461779759638435,8104924.31052079,0.0,1.0
1970-01-08,133.0,134.75,131.0,131.0,11888,0.483596126235526,0.489959233159678,0.476324004036496,0.476324004036496,3269472.0123336,0.0,1.0
1970-01-09,135.75,137.5,134.0,134.0,9591,0.493595294259193,0.499958401183345,0.487232187335041,0.487232187335041,2637744.45409586,0.0,1.0
1970-01-12,139.0,139.5,136.25,136.25,6793,0.505412492832617,0.507230523382375,0.495413324808951,0.495413324808951,1868230.43235045,0.0,1.0
1970-01-13,145.0,148.0,140.25,140.25,14086,0.527228859429709,0.538137042728255,0.509957569207012,0.509957569207012,3873972.30532731,0.0,1.0
1970-01-14,152.25,154.75,145.88,145.88,39461,0.553590302401194,0.562680455149982,0.530428593197282,0.530428593197282,10852677.9171178,0.0,1.0
1970-01-15,148.0,151.0,145.5,151.0,26873,0.538137042728255,0.5490452260268,0.529046889979466,0.5490452260268,7390689.8879072,0.0,1.0
1970-01-16,146.0,147.37,139.0,147.37,24675,0.530864920529224,0.53584632423556,0.505412492832617,0.53584632423556,6786189.5949135,0.0,1.0
1970-01-19,142.75,144.25,139.0,144.25,22877,0.5190477219558,0.524501813605072,0.505412492832617,0.524501813605072,6291698.45442091,0.0,1.0
1970-01-20,146.25,148.0,143.75,143.75,19381,0.531773935804103,0.538137042728255,0.522683783055315,0.522683783055315,5330218.46156103,0.0,1.0
1970-01-21,145.5,147.5,145.25,146.25,17682,0.529046889979466,0.536319012178497,0.528137874704588,0.531773935804103,4862954.58631248,0.0,1.0
1970-01-22,142.5,145.38,142.5,145.38,8491,0.518138706680921,0.528610562647525,0.518138706680921,0.528610562647525,2335219.28471775,0.0,1.0
1970-01-23,144.0,144.0,142.75,142.75,13387,0.523592798330194,0.523592798330194,0.5190477219558,0.5190477219558,3681731.31133159,0.0,1.0
1970-01-26,151.38,151.75,144.5,144.5,28871,0.550426929244616,0.551772271851437,0.525410828879951,0.525410828879951,7940185.60465035,0.0,1.0
1970-01-27,149.0,151.75,147.0,151.38,38761,0.54177310382777,0.551772271851437,0.534500981628739,0.550426929244616,10660161.9002408,0.0,1.0
1970-01-28,148.75,152.0,148.0,149.0,21778,0.540864088552891,0.552681287126315,0.538137042728255,0.54177310382777,5989448.30792406,0.0,1.0
1970-01-29,143.0,148.5,143.0,148.5,22577,0.519956737230678,0.539955073278012,0.519956737230678,0.539955073278012,6209191.59004507,0.0,1.0
1970-01-30,141.75,143.0,140.0,143.0,20280,0.515411660856284,0.519956737230678,0.509048553932133,0.519956737230678,5577464.03180733,0.0,1.0
1970-02-02,143.25,146.5,142.5,142.5,25475,0.520865752505557,0.532682951078982,0.518138706680921,0.518138706680921,7006207.89991576,0.0,1.0
1970-02-03,143.25,146.63,140.5,143.25,28472,0.520865752505557,0.533155639021919,0.51086658448189,0.520865752505557,7830451.47503048,0.0,1.0
1970-02-04,145.25,146.5,142.62,143.25,23976,0.528137874704588,0.532682951078982,0.518575034012863,0.520865752505557,6593948.60091776,0.0,1.0
1970-02-05,143.75,144.0,141.25,144.0,24376,0.522683783055315,0.523592798330194,0.513593630306527,0.523592798330194,6703957.7534189,0.0,1.0
1970-02-06,147.75,147.75,142.5,143.75,15685,0.537228027453376,0.537228027453376,0.518138706680921,0.522683783055315,4313733.89245058,0.0,1.0
1970-02-09,150.13,153.75,149.5,149.5,17382,0.545881852870222,0.559044394050467,0.543591134377527,0.543591134377527,4780447.72193663,0.0,1.0
1970-02-10,149.0,151.0,148.0,150.13,17283,0.54177310382777,0.5490452260268,0.538137042728255,0.545881852870222,4753220.4566926,0.0,1.0
1970-02-11,155.25,156.0,149.25,149.25,14386,0.56449848569974,0.567225531524376,0.542682119102649,0.542682119102649,3956479.16970316,0.0,1.0
1970-02-12,151.0,155.75,151.0,155.25,11189,0.5490452260268,0.566316516249498,0.5490452260268,0.56449848569974,3077231.01833788,0.0,1.0
1970-02-13,152.0,153.0,149.5,151.0,11489,0.552681287126315,0.556317348225831,0.543591134377527,0.5490452260268,3159737.88271373,0.0,1.0
1970-02-17,153.75,153.75,152.0,152.0,2098,0.559044394050467,0.559044394050467,0.552681287126315,0.552681287126315,576998.00486843,0.0,1.0
1970-02-18,156.5,158.0,155.0,155.0,8292,0.569043562074134,0.574497653723407,0.563589470424861,0.563589470424861,2280489.73134844,0.0,1.0
1970-02-19,155.37,157.5,154.5,156.5,7293,0.564934813031682,0.572679623173649,0.561771439875104,0.569043562074134,2005741.87297686,0.0,1.0
1970-02-20,153.12,153.5,151.5,153.5,21179,0.556753675557773,0.558135378775588,0.550863256576558,0.558135378775588,5824709.60205361,0.0,1.0
1970-02-24,150.5,154.0,150.5,153.12,6593,0.547227195477043,0.559953409325346,0.547227195477043,0.556753675557773,1813225.85609988,0.0,1.0
1970-02-25,152.0,152.0,148.75,150.5,6893,0.552681287126315,0.552681287126315,0.540864088552891,0.547227195477043,1895732.72047573,0.0,1.0
1970-02-26,150.0,150.13,147.75,150.13,10490,0.545409164927285,0.545881852870222,0.537228027453376,0.545881852870222,2884990.02434215,0.0,1.0
1970-02-27,147.62,149.87,147.5,149.87,11389,0.536755339510439,0.544936476984348,0.536319012178497,0.544936476984348,3132235.59458844,0.0,1.0
1970-03-02,144.5,146.75,142.5,146.75,31469,0.525410828879951,0.533591966353861,0.518138706680921,0.533591966353861,8654695.0501452,0.0,1.0
1970-03-03,142.0,144.5,141.75,144.5,27273,0.516320676131163,0.525410828879951,0.515411660856284,0.525410828879951,7500699.04040834,0.0,1.0
1970-03-04,137.0,140.25,135.5,140.25,60240,0.498140370633587,0.509957569207012,0.492686278984314,0.509957569207012,16567378.3666703,0.0,1.0
1970-03-05,138.25,139.88,137.12,137.12,19081,0.502685447007981,0.508612226600191,0.498576697965529,0.498576697965529,5247711.59718518,0.0,1.0
1970-03-06,136.75,139.38,136.62,138.25,11089,0.497231355358708,0.506794196050433,0.496758667415771,0.502685447007981,3049728.73021259,0.0,1.0
1970-03-09,132.0,138.63,129.0,136.75,41859,0.479960065136011,0.504067150225797,0.469051881837465,0.497231355358708,11512182.7863621,0.0,1.0
1970-03-10,130.75,131.88,129.25,131.88,13986,0.475414988761617,0.479523737804069,0.469960897112344,0.479523737804069,3846470.01720203,0.0,1.0
1970-03-11,134.0,134.12,131.0,131.0,19381,0.487232187335041,0.487668514666983,0.476324004036496,0.476324004036496,5330218.46156103,0.0,1.0
1970-03-12,136.75,137.5,135.13,135.13,14885,0.497231355358708,0.499958401183345,0.491340936377493,0.491340936377493,4093715.58744833,0.0,1.0
1970-03-13,136.13,140.0,135.25,136.75,23577,0.494976997477009,0.509048553932133,0.491777263709435,0.497231355358708,6484214.47129789,0.0,1.0
1970-03-16,133.75,135.13,133.25,135.13,22877,0.486323172060162,0.491340936377493,0.484505141510405,0.491340936377493,6291698.45442092,0.0,1.0
1970-03-17,137.12,137.87,134.25,134.25,8991,0.498576697965529,0.501303743790165,0.48814120260992,0.48814120260992,2472730.72534416,0.0,1.0
1970-03-18,141.63,142.75,138.13,138.13,21179,0.514975333524343,0.5190477219558,0.502249119676039,0.502249119676039,5824709.60205361,0.0,1.0
1970-03-19,140.75,142.5,140.12,141.63,14186,0.511775599756769,0.518138706680921,0.509484881264075,0.514975333524343,3901474.5934526,0.0,1.0
1970-03-20,139.62,141.37,139.0,140.75,17283,0.507666850714317,0.514029957638469,0.505412492832617,0.511775599756769,4753220.4566926,0.0,1.0
1970-03-23,139.12,140.38,137.5,139.62,15685,0.505848820164559,0.510430257149948,0.499958401183345,0.507666850714317,4313733.89245059,0.0,1.0
1970-03-24,141.5,143.5,139.12,139.12,12587,0.514502645581406,0.521774767780436,0.505848820164559,0.505848820164559,3461713.00632933,0.0,1.0
1970-03-25,146.0,147.37,143.0,143.0,13486,0.530864920529224,0.53584632423556,0.519956737230678,0.519956737230678,3708958.57657562,0.0,1.0
1970-03-26,146.5,146.5,144.13,146.0,10689,0.532682951078982,0.532682951078982,0.524065486273131,0.530864920529224,2939719.57771146,0.0,1.0
1970-03-30,148.5,149.0,146.75,146.75,5694,0.539955073278012,0.54177310382777,0.533591966353861,0.533591966353861,1565980.2858536,0.0,1.0
1970-03-31,147.5,148.88,146.0,148.5,9591,0.536319012178497,0.541336776495828,0.530864920529224,0.539955073278012,2637744.45409586,0.0,1.0
1970-04-01,151.0,151.5,145.5,147.5,13486,0.5490452260268,0.550863256576558,0.529046889979466,0.536319012178497,3708958.57657562,0.0,1.0
1970-04-02,150.38,150.88,149.25,150.88,8092,0.546790868145101,0.548608898694858,0.542682119102649,0.548608898694858,2225485.15509787,0.0,1.0
1970-04-03,152.0,152.0,149.5,150.38,12587,0.552681287126315,0.552681287126315,0.543591134377527,0.546790868145101,3461713.00632933,0.0,1.0
1970-04-06,147.25,151.5,147.13,151.5,6893,0.535409996903618,0.550863256576558,0.534973669571676,0.550863256576558,1895732.72047573,0.0,1.0
1970-04-07,142.5,146.0,142.5,146.0,10689,0.518138706680921,0.530864920529224,0.518138706680921,0.530864920529224,2939719.57771146,0.0,1.0
1970-04-08,140.87,141.13,138.13,141.13,15185,0.512211927088711,0.513157302974585,0.502249119676039,0.513157302974585,4176222.45182417,0.0,1.0
1970-04-09,139.5,142.5,138.63,140.87,10889,0.507230523382375,0.518138706680921,0.504067150225797,0.512211927088711,2994724.15396203,0.0,1.0
1970-04-10,137.87,139.88,136.75,139.5,6493,0.501303743790165,0.508612226600191,0.497231355358708,0.507230523382375,1785723.5679746,0.0,1.0
1970-04-13,134.88,138.25,134.88,137.87,11089,0.490431921102615,0.502685447007981,0.490431921102615,0.501303743790165,3049728.73021259,0.0,1.0
1970-04-14,135.63,137.38,134.0,134.88,9290,0.493158966927251,0.499522073851403,0.487232187335041,0.490431921102615,2554962.56683876,0.0,1.0
1970-04-15,136.0,139.38,136.0,136.0,11688,0.494504309534072,0.506794196050433,0.494504309534072,0.494504309534072,3214467.43608304,0.0,1.0
1970-04-16,134.5,136.88,134.5,136.0,12987,0.489050217884799,0.497704043301645,0.489050217884799,0.494504309534072,3571722.15883046,0.0,1.0
1970-04-17,132.37,134.5,131.62,134.5,14685,0.481305407742831,0.489050217884799,0.478578361918195,0.489050217884799,4038711.01119776,0.0,1.0
1970-04-20,133.75,134.75,132.0,132.37,15484,0.486323172060162,0.489959233159678,0.479960065136011,0.481305407742831,4258454.29331877,0.0,1.0
1970-04-21,131.38,137.87,131.38,133.75,12188,0.477705707254311,0.501303743790165,0.477705707254311,0.486323172060162,3351978.87670945,0.0,1.0
1970-04-22,129.63,131.5,128.75,131.38,17982,0.47134260033016,0.478142034586253,0.468142866562586,0.477705707254311,4945461.45068832,0.0,1.0
1970-04-23,127.5,129.12,126.0,129.12,21478,0.463597790188192,0.469488209169407,0.458143698538919,0.469488209169407,5906941.44354821,0.0,1.0
1970-04-24,123.5,127.25,123.5,127.25,23976,0.449053545790131,0.462688774913313,0.449053545790131,0.462688774913313,6593948.60091777,0.0,1.0
1970-04-27,117.62,122.75,117.0,122.75,23177,0.427673506524982,0.446326499965495,0.425419148643282,0.446326499965495,6374205.31879676,0.0,1.0
1970-04-28,119.88,123.0,117.12,117.62,24975,0.435891004609886,0.447235515240374,0.425855475975224,0.427673506524982,6868696.45928935,0.0,1.0
1970-04-29,130.0,130.0,118.0,119.88,28472,0.47268794293698,0.47268794293698,0.429055209742798,0.435891004609886,7830451.47503048,0.0,1.0
1970-04-30,129.0,129.0,125.0,129.0,15884,0.469051881837465,0.469051881837465,0.454507637439404,0.469051881837465,4368463.4458199,0.0,1.0
1970-05-01,128.12,130.0,126.0,129.0,17183,0.465852148069892,0.47268794293698,0.458143698538919,0.469051881837465,4725718.16856732,0.0,1.0
1970-05-04,119.13,125.5,119.0,125.5,25175,0.43316395878525,0.456325667989162,0.432691270842313,0.456325667989162,6923701.0355399,0.0,1.0
1970-05-05,114.0,119.62,110.0,119.13,57043,0.414510965344737,0.434945628724012,0.399966720946676,0.43316395878525,15688130.215305,0.0,1.0
1970-05-06,121.63,121.63,114.0,114.0,44756,0.442254111534038,0.442254111534038,0.414510965344737,0.414510965344737,12308924.0733515,0.0,1.0
1970-05-07,123.5,125.75,122.25,122.25,17382,0.449053545790131,0.457234683264041,0.444508469415737,0.444508469415737,4780447.72193663,0.0,1.0
1970-05-08,121.75,121.75,116.5,121.75,16483,0.44269043886598,0.44269043886598,0.423601118093525,0.44269043886598,4533202.15169034,0.0,1.0
1970-05-11,119.37,123.0,119.13,121.75,9591,0.434036613449133,0.447235515240374,0.43316395878525,0.44269043886598,2637744.45409586,0.0,1.0
1970-05-12,119.0,125.5,116.63,119.37,32867,0.432691270842313,0.456325667989162,0.424073806036462,0.434036613449133,9039177.03813664,0.0,1.0
1970-05-13,118.25,121.5,116.13,119.0,19481,0.429964225017676,0.441781423591101,0.422255775486704,0.432691270842313,5357720.74968632,0.0,1.0
1970-05-14,121.5,121.5,116.5,118.25,28172,0.441781423591101,0.441781423591101,0.423601118093525,0.429964225017676,7747944.61065463,0.0,1.0
1970-05-15,125.5,126.75,118.5,121.5,49151,0.456325667989162,0.460870744363556,0.430873240292555,0.441781423591101,13517649.6364577,0.0,1.0
1970-05-18,123.75,126.5,122.75,125.5,13486,0.44996256106501,0.459961729088677,0.446326499965495,0.456325667989162,3708958.57657562,0.0,1.0
1970-05-19,119.0,123.0,119.0,123.0,25375,0.432691270842313,0.447235515240374,0.432691270842313,0.447235515240374,6978705.61179047,0.0,1.0
1970-05-20,116.5,121.0,116.13,119.0,36764,0.423601118093525,0.439963393041343,0.422255775486704,0.432691270842313,10110941.2063789,0.0,1.0
1970-05-21,113.0,117.25,112.0,116.5,96305,0.410874904245221,0.426328163918161,0.407238843145706,0.423601118093525,26486078.5790535,0.0,1.0
1970-05-22,108.5,115.5,108.13,113.0,57743,0.394512629297403,0.419965056994009,0.393167286690582,0.410874904245221,15880646.232182,0.0,1.0
1970-05-26,97.75,104.5,96.5,102.13,79921,0.355424972477614,0.379968384899342,0.35087989610322,0.371350920093491,21980103.6926072,0.0,1.0
1970-05-27,106.0,107.5,98.75,98.75,47253,0.385422476548615,0.390876568197888,0.359061033577129,0.359061033577129,12995656.2078398,0.0,1.0
1970-05-28,113.0,113.0,108.0,108.0,73727,0.410874904245221,0.410874904245221,0.392694598747645,0.392694598747645,20276611.9661272,0.0,1.0
1970-05-29,116.0,118.0,108.0,113.0,59841,0.421783087543767,0.429055209742798,0.392694598747645,0.410874904245221,16457644.2370504,0.0,1.0
1970-06-01,121.0,121.75,114.25,116.0,41159,0.439963393041343,0.44269043886598,0.415419980619615,0.421783087543767,11319666.7694851,0.0,1.0
1970-06-02,120.38,121.75,116.63,121.0,43257,0.437709035159644,0.44269043886598,0.424073806036462,0.439963393041343,11896664.7743535,0.0,1.0
1970-06-03,121.75,123.0,118.0,120.38,38062,0.44269043886598,0.447235515240374,0.429055209742798,0.437709035159644,10467920.9062451,0.0,1.0
1970-06-04,116.13,120.88,115.5,120.88,18681,0.422255775486704,0.439527065709401,0.419965056994009,0.439527065709401,5137702.44468405,0.0,1.0
1970-06-05,118.25,118.5,113.37,116.13,49851,0.429964225017676,0.430873240292555,0.412220246852042,0.422255775486704,13710165.6533347,0.0,1.0
1970-06-08,116.37,118.87,115.0,118.25,10789,0.423128430150588,0.432218582899376,0.418147026444252,0.429964225017676,2967221.86583674,0.0,1.0
1970-06-09,118.87,120.75,115.25,116.37,25674,0.432218582899376,0.439054377766464,0.419056041719131,0.423128430150588,7060937.45328507,0.0,1.0
1970-06-10,120.0,120.75,118.0,118.87,20579,0.436327331941828,0.439054377766464,0.429055209742798,0.432218582899376,5659695.87330192,0.0,1.0
1970-06-11,117.12,119.5,115.25,119.5,19580,0.425855475975224,0.43450930139207,0.419056041719131,0.43450930139207,5384948.01493035,0.0,1.0
1970-06-12,116.88,117.62,114.25,117.12,22378,0.42498282131134,0.427673506524982,0.415419980619615,0.425855475975224,6154462.03667576,0.0,1.0
1970-06-15,122.0,122.62,116.0,116.88,20979,0.443599454140858,0.445853812022558,0.421783087543767,0.42498282131134,5769705.02580305,0.0,1.0
1970-06-16,127.13,127.5,123.0,123.0,33666,0.462252447581372,0.463597790188192,0.447235515240374,0.447235515240374,9258920.32025765,0.0,1.0
1970-06-17,124.5,128.75,123.25,127.13,27073,0.452689606889647,0.468142866562586,0.448144530515253,0.462252447581372,7445694.46415777,0.0,1.0
1970-06-18,128.88,129.25,122.5,124.5,29771,0.468615554505523,0.469960897112344,0.445417484690616,0.452689606889647,8187706.1977779,0.0,1.0
1970-06-19,126.87,129.87,126.5,128.88,17682,0.461307071695498,0.472215254994043,0.459961729088677,0.468615554505523,4862954.58631248,0.0,1.0
1970-06-22,127.0,128.5,125.25,126.87,14386,0.461779759638435,0.467233851287708,0.455416652714283,0.461307071695498,3956479.16970316,0.0,1.0
1970-06-23,123.0,127.87,122.62,127.0,26374,0.447235515240374,0.464943132795013,0.445853812022558,0.461779759638435,7253453.47016204,0.0,1.0
1970-06-24,121.63,126.0,121.0,123.0,42558,0.442254111534038,0.458143698538919,0.439963393041343,0.447235515240374,11704423.7803578,0.0,1.0
1970-06-25,124.5,125.38,122.25,122.25,14186,0.452689606889647,0.45588934065722,0.444508469415737,0.444508469415737,3901474.59345259,0.0,1.0
1970-06-26,120.5,124.0,119.25,124.0,24376,0.438145362491586,0.450871576339889,0.433600286117192,0.450871576339889,6703957.75341889,0.0,1.0
1970-06-29,118.75,121.5,116.13,120.5,23677,0.431782255567434,0.441781423591101,0.422255775486704,0.438145362491586,6511716.75942317,0.0,1.0
1970-06-30,117.38,122.38,117.38,118.75,12587,0.426800851861098,0.444981157358674,0.426800851861098,0.431782255567434,3461713.00632933,0.0,1.0
1970-07-01,119.62,119.88,116.0,117.38,21978,0.434945628724012,0.435891004609886,0.421783087543767,0.426800851861098,6044452.88417463,0.0,1.0
1970-07-02,115.5,119.88,115.5,119.62,20979,0.419965056994009,0.435891004609886,0.419965056994009,0.434945628724012,5769705.02580305,0.0,1.0
1970-07-06,107.37,115.12,107.25,115.12,33267,0.390403880254951,0.418583353776194,0.389967552923009,0.418583353776194,9149186.19063777,0.0,1.0
1970-07-07,109.38,111.5,107.13,107.37,42858,0.397712363064976,0.405420812595949,0.389531225591067,0.390403880254951,11786930.6447336,0.0,1.0
1970-07-08,122.0,122.0,111.0,111.0,34566,0.443599454140858,0.443599454140858,0.403602782046191,0.403602782046191,9506440.91338521,0.0,1.0
1970-07-09,118.0,122.5,116.5,122.0,41259,0.429055209742798,0.445417484690616,0.423601118093525,0.443599454140858,11347169.0576104,0.0,1.0
1970-07-10,117.25,119.25,117.0,118.0,18482,0.426328163918161,0.433600286117192,0.425419148643282,0.429055209742798,5082972.89131474,0.0,1.0
1970-07-13,117.0,119.0,116.5,117.25,12288,0.425419148643282,0.432691270842313,0.423601118093525,0.426328163918161,3379481.16483474,0.0,1.0
1970-07-14,118.37,119.25,116.5,117.0,13486,0.430400552349618,0.433600286117192,0.423601118093525,0.425419148643282,3708958.57657562,0.0,1.0
1970-07-15,122.75,123.5,120.75,120.75,38861,0.446326499965495,0.449053545790131,0.439054377766464,0.439054377766464,10687664.1883661,0.0,1.0
1970-07-16,121.37,125.25,120.88,122.75,26274,0.441308735648164,0.455416652714283,0.439527065709401,0.446326499965495,7225951.18203676,0.0,1.0
1970-07-17,122.88,123.5,122.0,122.0,13986,0.446799187908432,0.449053545790131,0.443599454140858,0.443599454140858,3846470.01720203,0.0,1.0
1970-07-20,118.0,123.12,118.0,122.88,14386,0.429055209742798,0.447671842572316,0.429055209742798,0.446799187908432,3956479.16970316,0.0,1.0
1970-07-21,117.38,118.75,116.63,118.0,16483,0.426800851861098,0.431782255567434,0.424073806036462,0.429055209742798,4533202.15169034,0.0,1.0
1970-07-22,116.63,121.5,116.5,117.38,28172,0.424073806036462,0.441781423591101,0.423601118093525,0.426800851861098,7747944.61065462,0.0,1.0
1970-07-23,119.75,121.5,116.5,116.63,32568,0.435418316666949,0.441781423591101,0.423601118093525,0.424073806036462,8956945.19664206,0.0,1.0
1970-07-24,114.25,118.75,114.25,118.75,38562,0.415419980619615,0.431782255567434,0.415419980619615,0.431782255567434,10605432.3468715,0.0,1.0
1970-07-27,109.5,114.25,109.0,114.25,57743,0.398148690396918,0.415419980619615,0.39633065984716,0.415419980619615,15880646.232182,0.0,1.0
1970-07-28,111.38,112.0,109.12,109.5,37063,0.404984485264007,0.407238843145706,0.396766987179102,0.398148690396918,10193173.0478735,0.0,1.0
1970-07-29,109.5,112.25,109.38,111.38,33067,0.398148690396918,0.408147858420585,0.397712363064976,0.404984485264007,9094181.61438722,0.0,1.0
1970-07-30,107.0,109.5,105.0,109.5,66933,0.38905853764813,0.398148690396918,0.3817864154491,0.398148690396918,18408106.5108954,0.0,1.0
1970-07-31,102.75,107.37,102.63,107.0,31968,0.37360527797519,0.390403880254951,0.373168950643248,0.38905853764813,8791931.46789037,0.0,1.0
1970-08-03,102.5,103.75,101.75,102.75,17183,0.372696262700311,0.377241339074705,0.369969216875675,0.37360527797519,4725718.16856732,0.0,1.0
1970-08-04,104.87,105.0,101.0,102.5,21478,0.381313727506163,0.3817864154491,0.367242171051039,0.372696262700311,5906941.4435482,0.0,1.0
1970-08-05,102.63,104.75,102.63,104.75,9091,0.373168950643248,0.380877400174221,0.373168950643248,0.380877400174221,2500233.01346945,0.0,1.0
1970-08-06,100.88,102.0,100.0,102.0,15384,0.366805843719097,0.370878232150554,0.363606109951523,0.370878232150554,4230952.00519348,0.0,1.0
1970-08-07,100.38,105.0,98.12,100.88,25674,0.364987813169339,0.3817864154491,0.356770315084435,0.366805843719097,7060937.45328507,0.0,1.0
1970-08-10,98.5,99.5,98.0,99.5,15384,0.358152018302251,0.361788079401766,0.356333987752493,0.361788079401766,4230952.00519348,0.0,1.0
1970-08-11,99.5,100.25,98.25,98.5,18881,0.361788079401766,0.364515125226402,0.357243003027372,0.358152018302251,5192707.02093461,0.0,1.0
1970-08-12,93.75,100.25,93.63,99.5,40160,0.340880728079553,0.364515125226402,0.340444400747611,0.361788079401766,11044918.9111135,0.0,1.0
1970-08-13,92.5,93.63,89.88,93.63,41859,0.336335651705159,0.340444400747611,0.326809171624429,0.340444400747611,11512182.7863621,0.0,1.0
1970-08-14,92.25,93.75,91.62,92.5,16783,0.33542663643028,0.340880728079553,0.333135917937586,0.336335651705159,4615709.01606619,0.0,1.0
1970-08-17,95.0,95.12,91.75,92.25,12388,0.345425804453947,0.345862131785889,0.333608605880523,0.33542663643028,3406983.45296002,0.0,1.0
1970-08-18,96.87,97.5,95.0,95.0,24675,0.352225238710041,0.354515957202735,0.345425804453947,0.345425804453947,6786189.59491349,0.0,1.0
1970-08-19,92.5,96.75,91.62,96.75,18382,0.336335651705159,0.351788911378099,0.333135917937586,0.351788911378099,5055470.60318946,0.0,1.0
1970-08-20,92.5,93.5,90.25,92.5,21179,0.336335651705159,0.339971712804674,0.32815451423125,0.336335651705159,5824709.60205361,0.0,1.0
1970-08-21,98.75,98.75,92.75,92.75,23077,0.359061033577129,0.359061033577129,0.337244666980038,0.337244666980038,6346703.03067148,0.0,1.0
1970-08-24,97.38,100.5,95.5,98.75,42558,0.354079629870793,0.365424140501281,0.347243835003705,0.359061033577129,11704423.7803578,0.0,1.0
1970-08-25,102.63,104.75,96.0,97.38,41159,0.373168950643248,0.380877400174221,0.349061865553462,0.354079629870793,11319666.7694851,0.0,1.0
1970-08-26,99.0,104.0,98.5,102.63,33866,0.359970048852008,0.378150354349584,0.358152018302251,0.373168950643248,9313924.89650823,0.0,1.0
1970-08-27,102.63,103.38,98.25,99.0,32867,0.373168950643248,0.375895996467885,0.357243003027372,0.359970048852008,9039177.03813666,0.0,1.0
1970-08-28,106.0,107.0,103.5,103.5,39261,0.385422476548615,0.38905853764813,0.376332323799827,0.376332323799827,10797673.3408672,0.0,1.0
1970-08-31,104.5,106.0,104.25,106.0,8391,0.379968384899342,0.385422476548615,0.379059369624463,0.385422476548615,2307716.99659247,0.0,1.0
1970-09-01,105.5,107.25,103.75,104.5,19181,0.383604445998857,0.389967552923009,0.377241339074705,0.379968384899342,5275213.88531047,0.0,1.0
1970-09-02,105.88,106.5,104.5,105.5,10989,0.384986149216673,0.387240507098372,0.379968384899342,0.383604445998857,3022226.44208731,0.0,1.0
1970-09-03,105.75,108.75,105.5,105.88,10689,0.384513461273736,0.395421644572282,0.383604445998857,0.384986149216673,2939719.57771146,0.0,1.0
1970-09-04,105.0,105.0,103.25,105.0,13486,0.3817864154491,0.3817864154491,0.375423308524948,0.3817864154491,3708958.57657561,0.0,1.0
1970-09-08,103.25,105.5,101.0,105.0,16383,0.375423308524948,0.383604445998857,0.367242171051039,0.3817864154491,4505699.86356506,0.0,1.0
1970-09-09,102.5,104.87,101.0,103.25,11089,0.372696262700311,0.381313727506163,0.367242171051039,0.375423308524948,3049728.7302126,0.0,1.0
1970-09-10,100.75,101.87,100.5,101.87,8891,0.36633315577616,0.370405544207617,0.365424140501281,0.370405544207617,2445228.43721888,0.0,1.0
1970-09-11,103.38,103.88,100.62,100.75,9990,0.375895996467885,0.377714027017642,0.365860467833223,0.36633315577616,2747478.58371574,0.0,1.0
1970-09-14,101.75,105.25,101.75,103.38,15085,0.369969216875675,0.382695430723978,0.369969216875675,0.375895996467885,4148720.16369889,0.0,1.0
1970-09-15,102.75,103.5,100.75,101.75,5894,0.37360527797519,0.376332323799827,0.36633315577616,0.369969216875675,1620984.86210416,0.0,1.0
1970-09-16,108.5,108.5,103.5,103.5,18681,0.394512629297403,0.394512629297403,0.376332323799827,0.376332323799827,5137702.44468405,0.0,1.0
1970-09-17,111.62,114.5,111.0,111.0,37763,0.40585713992789,0.416328995894494,0.403602782046191,0.403602782046191,10385689.0647505,0.0,1.0
1970-09-18,112.12,113.37,111.25,111.62,11688,0.407675170477648,0.412220246852042,0.40451179732107,0.40585713992789,3214467.43608304,0.0,1.0
1970-09-21,111.25,112.75,109.0,112.12,9890,0.40451179732107,0.409965888970343,0.39633065984716,0.407675170477648,2719976.29559045,0.0,1.0
1970-09-22,110.13,111.62,109.5,111.25,10090,0.400439408889613,0.40585713992789,0.398148690396918,0.40451179732107,2774980.87184102,0.0,1.0
1970-09-23,114.75,114.88,110.5,110.5,23976,0.417238011169373,0.41771069911231,0.401784751496433,0.401784751496433,6593948.60091777,0.0,1.0
1970-09-24,122.62,122.88,117.75,117.75,37063,0.445853812022558,0.446799187908432,0.428146194467919,0.428146194467919,10193173.0478735,0.0,1.0
1970-09-25,121.87,123.0,120.75,122.62,17382,0.443126766197922,0.447235515240374,0.439054377766464,0.445853812022558,4780447.72193663,0.0,1.0
1970-09-28,120.12,121.75,118.0,121.75,22777,0.43676365927377,0.44269043886598,0.429055209742798,0.44269043886598,6264196.16629563,0.0,1.0
1970-09-29,122.0,124.5,118.25,120.12,20579,0.443599454140858,0.452689606889647,0.429964225017676,0.43676365927377,5659695.87330192,0.0,1.0
1970-09-30,117.88,121.75,117.75,121.75,8391,0.428618882410856,0.44269043886598,0.428146194467919,0.44269043886598,2307716.99659247,0.0,1.0
1970-10-01,117.12,117.75,114.75,117.75,15185,0.425855475975224,0.428146194467919,0.417238011169373,0.428146194467919,4176222.45182417,0.0,1.0
1970-10-02,118.25,120.38,117.25,117.25,9790,0.429964225017676,0.437709035159644,0.426328163918161,0.426328163918161,2692474.00746517,0.0,1.0
1970-10-05,119.88,120.38,118.5,118.5,9091,0.435891004609886,0.437709035159644,0.430873240292555,0.430873240292555,2500233.01346945,0.0,1.0
1970-10-06,117.5,119.62,117.12,119.62,7093,0.42723717919304,0.434945628724012,0.425855475975224,0.434945628724012,1950737.2967263,0.0,1.0
1970-10-07,118.75,118.75,116.88,117.5,12787,0.431782255567434,0.431782255567434,0.42498282131134,0.42723717919304,3516717.58257989,0.0,1.0
1970-10-08,115.75,117.75,115.63,117.75,17483,0.420874072268888,0.428146194467919,0.420437744936946,0.428146194467919,4808225.03294317,0.0,1.0
1970-10-09,115.12,117.5,115.0,115.75,7892,0.418583353776194,0.42723717919304,0.418147026444252,0.420874072268888,2170480.57884731,0.0,1.0
1970-10-12,115.25,115.25,114.0,115.12,10190,0.419056041719131,0.419056041719131,0.414510965344737,0.418583353776194,2802483.1599663,0.0,1.0
1970-10-13,115.5,115.5,114.0,115.25,7692,0.419965056994009,0.419965056994009,0.414510965344737,0.419056041719131,2115476.00259674,0.0,1.0
1970-10-14,115.63,116.5,115.25,115.5,6593,0.420437744936946,0.423601118093525,0.419056041719131,0.419965056994009,1813225.85609989,0.0,1.0
1970-10-15,116.0,117.5,116.0,116.0,3596,0.421783087543767,0.42723717919304,0.421783087543767,0.421783087543767,988982.280985164,0.0,1.0
1970-10-16,116.5,117.75,116.25,116.25,7093,0.423601118093525,0.428146194467919,0.422692102818646,0.422692102818646,1950737.2967263,0.0,1.0
1970-10-19,116.25,117.0,115.63,116.5,7892,0.422692102818646,0.425419148643282,0.420437744936946,0.423601118093525,2170480.57884731,0.0,1.0
1970-10-20,118.25,118.25,115.75,116.25,3197,0.429964225017676,0.429964225017676,0.420874072268888,0.422692102818646,879248.151365287,0.0,1.0
1970-10-21,115.5,119.0,115.5,118.25,16783,0.419965056994009,0.432691270842313,0.419965056994009,0.429964225017676,4615709.01606619,0.0,1.0
1970-10-22,116.13,116.25,115.0,115.5,8691,0.422255775486704,0.422692102818646,0.418147026444252,0.419965056994009,2390223.86096832,0.0,1.0
1970-10-23,118.0,119.0,117.75,117.75,3896,0.429055209742798,0.432691270842313,0.428146194467919,0.428146194467919,1071489.14536101,0.0,1.0
1970-10-26,117.25,118.0,117.25,118.0,3197,0.426328163918161,0.429055209742798,0.426328163918161,0.429055209742798,879248.151365287,0.0,1.0
1970-10-27,118.0,118.87,117.12,117.25,6493,0.429055209742798,0.432218582899376,0.425855475975224,0.426328163918161,1785723.5679746,0.0,1.0
1970-10-28,122.5,122.5,118.12,118.12,9390,0.445417484690616,0.445417484690616,0.429491537074739,0.429491537074739,2582464.85496404,0.0,1.0
1970-10-29,120.0,122.38,120.0,122.38,10389,0.436327331941828,0.444981157358674,0.436327331941828,0.444981157358674,2857212.71333562,0.0,1.0
1970-10-30,120.5,120.5,118.0,120.0,6693,0.438145362491586,0.438145362491586,0.429055209742798,0.436327331941828,1840728.14422517,0.0,1.0
1970-11-02,124.87,124.87,119.0,120.5,11489,0.454034949496467,0.454034949496467,0.432691270842313,0.438145362491586,3159737.88271373,0.0,1.0
1970-11-03,126.12,126.75,124.37,124.87,21279,0.458580025870861,0.460870744363556,0.45221691894671,0.454034949496467,5852211.8901789,0.0,1.0
1970-11-04,124.63,127.75,124.25,126.12,12188,0.453162294832584,0.464506805463071,0.451780591614768,0.458580025870861,3351978.87670945,0.0,1.0
1970-11-05,126.0,127.0,124.37,124.63,12288,0.458143698538919,0.461779759638435,0.45221691894671,0.453162294832584,3379481.16483474,0.0,1.0
1970-11-06,127.63,127.75,126.75,126.75,12388,0.464070478131129,0.464506805463071,0.460870744363556,0.460870744363556,3406983.45296002,0.0,1.0
1970-11-09,133.5,134.88,128.0,128.0,45555,0.485414156785284,0.490431921102615,0.46541582073795,0.46541582073795,12528667.3554725,0.0,1.0
1970-11-10,133.25,135.0,133.0,133.5,12288,0.484505141510405,0.490868248434557,0.483596126235526,0.485414156785284,3379481.16483473,0.0,1.0
1970-11-11,134.0,136.5,133.25,133.25,23776,0.487232187335041,0.496322340083829,0.484505141510405,0.484505141510405,6538944.02466721,0.0,1.0
1970-11-12,127.0,134.12,126.87,134.0,15285,0.461779759638435,0.487668514666983,0.461307071695498,0.487232187335041,4203724.73994945,0.0,1.0
1970-11-13,128.12,128.62,126.5,127.0,22977,0.465852148069892,0.467670178619649,0.459961729088677,0.461779759638435,6319200.74254619,0.0,1.0
1970-11-16,132.25,132.25,127.63,128.12,14685,0.48086908041089,0.48086908041089,0.464070478131129,0.465852148069892,4038711.01119775,0.0,1.0
1970-11-17,131.0,132.75,130.5,132.25,11888,0.476324004036496,0.482687110960647,0.474505973486738,0.48086908041089,3269472.0123336,0.0,1.0
1970-11-18,130.5,130.63,129.0,130.63,8991,0.474505973486738,0.474978661429675,0.469051881837465,0.474978661429675,2472730.72534416,0.0,1.0
1970-11-19,132.5,133.13,130.88,130.88,12887,0.481778095685768,0.484068814178463,0.475887676704554,0.475887676704554,3544219.87070518,0.0,1.0
1970-11-20,139.12,140.0,132.63,132.63,28971,0.505848820164559,0.509048553932133,0.482250783628705,0.482250783628705,7967687.89277564,0.0,1.0
1970-11-23,139.88,142.0,138.75,139.12,19880,0.508612226600191,0.516320676131163,0.504503477557739,0.505848820164559,5467454.87930619,0.0,1.0
1970-11-24,140.12,140.25,136.62,139.88,12088,0.509484881264075,0.509957569207012,0.496758667415771,0.508612226600191,3324476.58858416,0.0,1.0
1970-11-25,142.25,142.88,140.25,140.25,13087,0.517229691406042,0.519520409898736,0.509957569207012,0.509957569207012,3599224.44695574,0.0,1.0
1970-11-27,146.75,146.87,142.0,142.25,11089,0.533591966353861,0.534028293685802,0.516320676131163,0.517229691406042,3049728.73021259,0.0,1.0
1970-11-30,150.0,152.0,148.5,148.5,17882,0.545409164927285,0.552681287126315,0.539955073278012,0.539955073278012,4917959.16256304,0.0,1.0
1970-12-01,147.5,151.0,147.0,150.0,25275,0.536319012178497,0.5490452260268,0.534500981628739,0.545409164927285,6951203.32366519,0.0,1.0
1970-12-02,150.0,150.0,144.0,147.5,21179,0.545409164927285,0.545409164927285,0.523592798330194,0.536319012178497,5824709.60205361,0.0,1.0
1970-12-03,148.75,150.0,147.25,150.0,10989,0.540864088552891,0.545409164927285,0.535409996903618,0.545409164927285,3022226.44208731,0.0,1.0
1970-12-04,150.0,152.37,149.0,149.0,16883,0.545409164927285,0.554026629733136,0.54177310382777,0.54177310382777,4643211.30419147,0.0,1.0
1970-12-07,149.87,151.0,148.75,150.0,10190,0.544936476984348,0.5490452260268,0.540864088552891,0.545409164927285,2802483.1599663,0.0,1.0
1970-12-08,147.0,149.63,146.0,149.63,11489,0.534500981628739,0.544063822320464,0.530864920529224,0.544063822320464,3159737.88271373,0.0,1.0
1970-12-09,146.0,146.75,144.75,146.75,22278,0.530864920529224,0.533591966353861,0.52631984415483,0.533591966353861,6126959.74855047,0.0,1.0
1970-12-10,145.12,146.25,145.0,146.0,6294,0.527665186761651,0.531773935804103,0.527228859429709,0.530864920529224,1730994.01460529,0.0,1.0
1970-12-11,147.37,148.5,145.62,145.62,11988,0.53584632423556,0.539955073278012,0.529483217311408,0.529483217311408,3296974.30045888,0.0,1.0
1970-12-14,143.5,146.87,142.5,146.87,9490,0.521774767780436,0.534028293685802,0.518138706680921,0.534028293685802,2609967.14308932,0.0,1.0
1970-12-15,140.5,143.5,139.62,143.5,22877,0.51086658448189,0.521774767780436,0.507666850714317,0.521774767780436,6291698.45442092,0.0,1.0
1970-12-16,141.0,142.0,139.88,140.5,5494,0.512684615031648,0.516320676131163,0.508612226600191,0.51086658448189,1510975.70960303,0.0,1.0
1970-12-17,141.5,142.0,141.25,141.25,10389,0.514502645581406,0.516320676131163,0.513593630306527,0.513593630306527,2857212.71333561,0.0,1.0
1970-12-18,138.87,140.5,138.37,140.5,9191,0.50493980488968,0.51086658448189,0.503121774339923,0.51086658448189,2527735.30159473,0.0,1.0
1970-12-21,139.0,139.12,138.0,138.87,8791,0.505412492832617,0.505848820164559,0.501776431733102,0.50493980488968,2417726.1490936,0.0,1.0
1970-12-22,138.75,139.12,138.13,139.0,6493,0.504503477557739,0.505848820164559,0.502249119676039,0.505412492832617,1785723.5679746,0.0,1.0
1970-12-23,138.0,139.0,135.0,138.75,84517,0.501776431733102,0.505412492832617,0.490868248434557,0.504503477557739,23244108.8548452,0.0,1.0
1970-12-24,137.75,138.5,136.5,138.0,9690,0.500867416458223,0.50359446228286,0.496322340083829,0.501776431733102,2664971.71933989,0.0,1.0
1970-12-28,140.0,140.75,138.0,138.0,6394,0.509048553932133,0.511775599756769,0.501776431733102,0.501776431733102,1758496.30273057,0.0,1.0
1970-12-29,145.0,145.75,140.0,140.0,10289,0.527228859429709,0.529955905254345,0.509048553932133,0.509048553932133,2829710.42521033,0.0,1.0
1970-12-30,143.25,145.25,142.25,145.0,17183,0.520865752505557,0.528137874704588,0.517229691406042,0.527228859429709,4725718.16856732,0.0,1.0
1970-12-31,141.37,142.5,140.5,142.5,6093,0.514029957638469,0.518138706680921,0.51086658448189,0.518138706680921,1675714.41547347,0.0,1.0
1971-01-04,138.25,141.5,138.25,141.37,2098,0.502685447007981,0.514502645581406,0.502685447007981,0.514029957638469,576998.00486843,0.0,1.0
1971-01-05,141.13,141.5,138.25,138.25,12587,0.513157302974585,0.514502645581406,0.502685447007981,0.502685447007981,3461713.00632933,0.0,1.0
1971-01-06,148.0,150.0,144.0,144.0,29571,0.538137042728255,0.545409164927285,0.523592798330194,0.523592798330194,8132701.62152733,0.0,1.0
1971-01-07,151.25,153.0,148.62,148.62,43557,0.549954241301679,0.556317348225831,0.540391400609954,0.540391400609954,11979171.6387294,0.0,1.0
1971-01-08,148.88,150.25,148.25,150.25,22078,0.541336776495828,0.546318180202164,0.539046058003133,0.546318180202164,6071955.1722999,0.0,1.0
1971-01-11,152.0,152.0,148.0,148.88,17382,0.552681287126315,0.552681287126315,0.538137042728255,0.541336776495828,4780447.72193663,0.0,1.0
1971-01-12,155.0,155.75,150.75,152.0,22777,0.563589470424861,0.566316516249498,0.548136210751921,0.552681287126315,6264196.16629563,0.0,1.0
1971-01-13,155.5,158.37,155.13,155.13,34266,0.565407500974619,0.575842996330228,0.564062158367798,0.564062158367798,9423934.04900935,0.0,1.0
1971-01-14,157.37,157.75,154.63,155.5,22078,0.572206935230712,0.573588638448528,0.562244127818041,0.565407500974619,6071955.17229991,0.0,1.0
1971-01-15,158.75,161.5,157.75,157.75,36564,0.577224699548043,0.58722386757171,0.573588638448528,0.573588638448528,10055936.6301284,0.0,1.0
1971-01-18,156.5,160.0,156.5,158.75,35065,0.569043562074134,0.581769775922437,0.569043562074134,0.577224699548043,9643677.33113036,0.0,1.0
1971-01-19,154.0,156.88,153.5,156.5,16683,0.559953409325346,0.57042526529195,0.558135378775588,0.569043562074134,4588206.7279409,0.0,1.0
1971-01-20,151.5,155.13,151.5,154.0,8391,0.550863256576558,0.564062158367798,0.550863256576558,0.559953409325346,2307716.99659247,0.0,1.0
1971-01-21,154.5,155.5,151.62,151.62,20679,0.561771439875104,0.565407500974619,0.5512995839085,0.5512995839085,5687198.1614272,0.0,1.0
1971-01-22,153.0,154.75,151.62,154.5,11288,0.556317348225831,0.562680455149982,0.5512995839085,0.561771439875104,3104458.2835819,0.0,1.0
1971-01-25,159.0,159.0,152.87,153.0,23177,0.578133714822922,0.578133714822922,0.555844660282894,0.556317348225831,6374205.31879676,0.0,1.0
1971-01-26,158.25,159.0,156.5,159.0,19281,0.575406668998286,0.578133714822922,0.569043562074134,0.578133714822922,5302716.17343575,0.0,1.0
1971-01-27,157.12,157.87,153.5,157.87,31469,0.571297919955833,0.57402496578047,0.558135378775588,0.57402496578047,8654695.05014521,0.0,1.0
1971-01-28,157.63,157.63,157.0,157.12,4295,0.573152311116586,0.573152311116586,0.570861592623892,0.571297919955833,1181223.27498089,0.0,1.0
1971-01-29,158.88,158.88,157.5,157.63,24975,0.57769738749098,0.57769738749098,0.572679623173649,0.573152311116586,6868696.45928935,0.0,1.0
1971-02-01,160.25,160.75,158.88,158.88,11189,0.582678791197316,0.584496821747074,0.57769738749098,0.57769738749098,3077231.01833788,0.0,1.0
1971-02-02,163.5,164.0,160.75,160.75,15484,0.594495989770741,0.596314020320498,0.584496821747074,0.584496821747074,4258454.29331876,0.0,1.0
1971-02-03,166.0,166.37,161.25,163.5,19780,0.603586142519529,0.604931485126349,0.586314852296831,0.594495989770741,5439952.59118091,0.0,1.0
1971-02-04,171.0,171.75,165.87,166.0,23677,0.621766448017105,0.624493493841741,0.603113454576592,0.603586142519529,6511716.75942317,0.0,1.0
1971-02-05,174.0,175.0,171.0,171.0,16084,0.632674631315651,0.636310692415166,0.621766448017105,0.621766448017105,4423468.02207046,0.0,1.0
1971-02-08,173.0,174.5,172.0,174.0,19181,0.629038570216135,0.634492661865408,0.62540250911662,0.632674631315651,5275213.88531047,0.0,1.0
1971-02-09,168.0,172.75,167.5,172.75,35564,0.610858264718559,0.628129554941257,0.609040234168802,0.628129554941257,9780913.74887553,0.0,1.0
1971-02-10,165.0,168.5,164.5,168.0,46154,0.599950081420013,0.612676295268317,0.598132050870256,0.610858264718559,12693406.061343,0.0,1.0
1971-02-11,166.25,167.0,165.62,165.62,18981,0.604495157794408,0.607222203619044,0.602204439301713,0.602204439301713,5220209.3090599,0.0,1.0
1971-02-12,172.88,172.88,166.5,166.5,54545,0.628602242884194,0.628602242884194,0.605404173069286,0.605404173069286,15001123.0579354,0.0,1.0
1971-02-16,172.37,172.88,170.88,172.88,16783,0.626747851723441,0.628602242884194,0.621330120685163,0.628602242884194,4615709.01606619,0.0,1.0
1971-02-17,172.88,173.38,171.37,172.37,39960,0.628602242884194,0.630420273433951,0.623111790623926,0.626747851723441,10989914.3348629,0.0,1.0
1971-02-18,173.25,173.25,172.25,172.88,13786,0.629947585491014,0.629947585491014,0.626311524391499,0.628602242884194,3791465.44095147,0.0,1.0
1971-02-19,173.5,173.75,172.0,173.25,15784,0.630856600765893,0.631765616040772,0.62540250911662,0.629947585491014,4340961.15769461,0.0,1.0
1971-02-22,172.37,173.38,172.25,173.38,16584,0.626747851723441,0.630420273433951,0.626311524391499,0.630420273433951,4560979.46269687,0.0,1.0
1971-02-23,169.88,172.75,168.0,172.37,72128,0.617694059585648,0.628129554941257,0.610858264718559,0.626747851723441,19836850.3790039,0.0,1.0
1971-02-24,176.0,176.0,170.25,170.25,29570,0.639946753514681,0.639946753514681,0.619039402192468,0.619039402192468,8132426.59864608,0.0,1.0
1971-02-25,177.63,179.38,176.62,176.62,26573,0.645873533106891,0.652236640031043,0.642201111396381,0.642201111396381,7308183.02353136,0.0,1.0
1971-02-26,177.75,178.5,177.0,177.63,16584,0.646309860438833,0.649036906263469,0.643582814614196,0.645873533106891,4560979.46269687,0.0,1.0
1971-03-01,93.13,93.75,89.13,93.75,29770,0.677252740395707,0.681761456159106,0.648164251599585,0.681761456159106,4093715.58744833,0.0,2.0
1971-03-02,97.5,98.12,93.87,93.87,63637,0.709031914405471,0.713540630168869,0.68263411082299,0.68263411082299,8750815.54714306,0.0,1.0
1971-03-03,94.63,97.0,94.5,97.0,46054,0.688160923694253,0.705395853305955,0.687215547808379,0.705395853305955,6332951.88660884,0.0,1.0
1971-03-04,97.5,97.5,94.75,94.75,56344,0.709031914405471,0.709031914405471,0.689033578358137,0.689033578358137,7747944.61065463,0.0,1.0
1971-03-05,98.63,101.5,96.62,97.5,38561,0.717249412490375,0.738120403201592,0.702632446870324,0.709031914405471,5302578.66199512,0.0,1.0
1971-03-08,101.25,102.37,99.13,99.13,31268,0.736302372651835,0.744447149514749,0.72088547358989,0.72088547358989,4299707.72550669,0.0,1.0
1971-03-09,105.5,106.62,100.13,101.25,45355,0.767208891997714,0.775353668860628,0.728157595788921,0.736302372651835,6236831.38961098,0.0,1.0
1971-03-10,108.12,109.62,105.5,105.5,61439,0.786261852159174,0.79717003545772,0.767208891997714,0.767208891997714,8448565.40064621,0.0,1.0
1971-03-11,102.62,106.87,102.25,106.87,54346,0.746265180064507,0.777171699410386,0.743574494850865,0.777171699410386,7473196.75228305,0.0,1.0
1971-03-12,101.0,103.25,99.37,102.62,55245,0.734484342102077,0.750846617049896,0.722630782917658,0.746265180064507,7596819.5374062,0.0,1.0
1971-03-15,101.63,103.25,99.5,101.0,38961,0.739065779087466,0.750846617049896,0.723576158803531,0.734484342102077,5357583.23824569,0.0,1.0
1971-03-16,101.25,104.0,100.75,101.63,35864,0.736302372651835,0.756300708699169,0.73266631155232,0.739065779087466,4931710.30662568,0.0,1.0
1971-03-17,100.0,102.25,99.87,101.25,23376,0.727212219903047,0.743574494850865,0.726266844017173,0.736302372651835,3214467.43608304,0.0,1.0
1971-03-18,101.12,102.0,100.25,100.25,17382,0.735356996765961,0.741756464301108,0.729030250452804,0.729030250452804,2390223.86096832,0.0,1.0
1971-03-19,100.5,101.63,100.5,101.12,14086,0.730848281002562,0.739065779087466,0.730848281002562,0.735356996765961,1936986.15266366,0.0,1.0
1971-03-22,97.5,101.25,96.5,100.5,19281,0.709031914405471,0.736302372651835,0.70175979220644,0.730848281002562,2651358.08671787,0.0,1.0
1971-03-23,99.25,99.5,97.0,97.5,36364,0.721758128253774,0.723576158803531,0.705395853305955,0.709031914405471,5000466.02693889,0.0,1.0
1971-03-24,100.0,102.0,99.5,99.5,28571,0.727212219903047,0.741756464301108,0.723576158803531,0.723576158803531,3928839.37013725,0.0,1.0
1971-03-25,100.75,101.25,99.25,100.0,17782,0.73266631155232,0.736302372651835,0.721758128253774,0.727212219903047,2445228.43721888,0.0,1.0
1971-03-26,103.25,103.62,102.0,102.0,30270,0.750846617049896,0.753537302263537,0.741756464301108,0.741756464301108,4162471.30776153,0.0,1.0
1971-03-29,105.0,105.0,104.0,104.0,21878,0.763572830898199,0.763572830898199,0.756300708699169,0.756300708699169,3008475.29802467,0.0,1.0
1971-03-30,104.63,106.37,104.12,105.0,29371,0.760882145684558,0.773535638310871,0.757173363363052,0.763572830898199,4038848.52263838,0.0,1.0
1971-03-31,101.0,104.87,101.0,104.63,13586,0.734484342102077,0.762627455012325,0.734484342102077,0.760882145684558,1868230.43235045,0.0,1.0
1971-04-01,102.25,102.75,101.75,101.75,13387,0.743574494850865,0.74721055595038,0.73993843375135,0.73993843375135,1840865.65566579,0.0,1.0
1971-04-02,100.75,103.13,100.0,102.25,11089,0.73266631155232,0.749973962386012,0.727212219903047,0.743574494850865,1524864.3651063,0.0,1.0
1971-04-05,102.25,103.0,101.12,101.12,10789,0.743574494850865,0.749028586500138,0.735356996765961,0.735356996765961,1483610.93291837,0.0,1.0
1971-04-06,101.12,103.13,101.12,102.25,7892,0.735356996765961,0.749973962386012,0.735356996765961,0.743574494850865,1085240.28942365,0.0,1.0
1971-04-07,102.5,102.88,101.25,101.25,24275,0.745392525400623,0.748155931836254,0.736302372651835,0.736302372651835,3338090.22120618,0.0,1.0
1971-04-08,101.25,102.88,101.12,102.5,8491,0.736302372651835,0.748155931836254,0.735356996765961,0.745392525400623,1167609.64235887,0.0,1.0
1971-04-12,104.0,104.75,102.5,102.5,13087,0.756300708699169,0.761754800348441,0.745392525400623,0.745392525400623,1799612.22347787,0.0,1.0
1971-04-13,102.75,105.88,102.75,104.0,17981,0.74721055595038,0.769972298433346,0.74721055595038,0.756300708699169,2472593.21390354,0.0,1.0
1971-04-14,101.75,104.12,101.12,102.75,12587,0.73993843375135,0.757173363363052,0.735356996765961,0.74721055595038,1730856.50316466,0.0,1.0
1971-04-15,103.0,104.0,102.0,102.0,18382,0.749028586500138,0.756300708699169,0.741756464301108,0.741756464301108,2527735.30159473,0.0,1.0
1971-04-16,105.0,105.0,103.0,103.0,20180,0.763572830898199,0.763572830898199,0.749028586500138,0.749028586500138,2774980.87184102,0.0,1.0
1971-04-19,108.5,109.75,105.37,105.37,34866,0.789025258594806,0.798115411343594,0.76626351611184,0.76626351611184,4794473.88888052,0.0,1.0
1971-04-20,107.87,110.75,106.62,108.5,18581,0.784443821609417,0.805387533542624,0.775353668860628,0.789025258594806,2555100.07827938,0.0,1.0
1971-04-21,109.75,109.88,106.0,107.87,14585,0.798115411343594,0.799060787229468,0.770844953097229,0.784443821609417,2005604.36153624,0.0,1.0
1971-04-22,111.63,112.63,109.37,109.75,28871,0.811787001077771,0.819059123276801,0.795352004907962,0.798115411343594,3970092.80232518,0.0,1.0
1971-04-23,112.63,112.63,110.62,111.63,36364,0.819059123276801,0.819059123276801,0.80444215765675,0.811787001077771,5000466.0269389,0.0,1.0
1971-04-26,119.37,119.37,114.13,114.13,35765,0.868073226898267,0.868073226898267,0.829967306575347,0.829967306575347,4918096.67400367,0.0,1.0
1971-04-27,107.0,121.87,107.0,119.37,124677,0.77811707529626,0.886253532395843,0.77811707529626,0.868073226898267,17144513.8829793,0.0,1.0
1971-04-28,115.0,118.63,115.0,115.0,46853,0.836294052888504,0.862691856470984,0.836294052888504,0.836294052888504,6442823.52766934,0.0,1.0
1971-04-29,113.0,115.88,111.0,115.0,48951,0.821749808490443,0.842693520423651,0.807205564092382,0.836294052888504,6731322.53010355,0.0,1.0
1971-04-30,113.0,114.0,112.12,113.0,12887,0.821749808490443,0.829021930689473,0.815350340955296,0.821749808490443,1772109.93535259,0.0,1.0
1971-05-03,115.0,115.0,111.25,113.0,28671,0.836294052888504,0.836294052888504,0.809023594642139,0.821749808490443,3942590.51419989,0.0,1.0
1971-05-04,116.62,117.62,115.5,115.5,12587,0.848074890850933,0.855347013049964,0.839930113988019,0.839930113988019,1730856.50316466,0.0,1.0
1971-05-05,120.62,121.0,116.5,116.62,17682,0.877163379647055,0.879926786082686,0.847202236187049,0.848074890850933,2431477.29315624,0.0,1.0
1971-05-06,117.13,121.87,117.13,120.62,15084,0.851783673172439,0.886253532395843,0.851783673172439,0.877163379647055,2074222.57040882,0.0,1.0
1971-05-07,117.62,119.12,115.25,117.13,27073,0.855347013049964,0.866255196348509,0.838112083438261,0.851783673172439,3722847.23207889,0.0,1.0
1971-05-10,120.13,120.37,117.13,117.62,13286,0.87360003976953,0.875345349097297,0.851783673172439,0.855347013049964,1826977.00016253,0.0,1.0
1971-05-11,123.62,124.75,120.13,120.13,26174,0.898979746244146,0.907197244329051,0.87360003976953,0.87360003976953,3599224.44695574,0.0,1.0
1971-05-12,126.5,126.63,124.38,124.38,47353,0.919923458177354,0.920868834063228,0.904506559115409,0.904506559115409,6511579.24798255,0.0,1.0
1971-05-13,127.62,128.87,126.25,126.5,22078,0.928068235040268,0.937158387789056,0.918105427627597,0.919923458177354,3035977.58614995,0.0,1.0
1971-05-14,124.5,128.75,121.25,127.62,20779,0.905379213779293,0.936285733125173,0.881744816632444,0.928068235040268,2857350.22477624,0.0,1.0
1971-05-17,121.13,124.13,121.13,124.13,16183,0.88087216196856,0.902688528565652,0.88087216196856,0.902688528565652,2225347.64365725,0.0,1.0
1971-05-18,123.0,124.38,122.0,122.0,15584,0.894471030480747,0.904506559115409,0.887198908281717,0.887198908281717,2142978.29072203,0.0,1.0
1971-05-19,123.25,124.5,122.0,123.0,11688,0.896289061030505,0.905379213779293,0.887198908281717,0.894471030480747,1607233.71804152,0.0,1.0
1971-05-20,124.5,126.0,123.12,123.25,10490,0.905379213779293,0.916287397077839,0.895343685144631,0.896289061030505,1442495.01217108,0.0,1.0
1971-05-21,124.75,126.25,124.75,124.75,5694,0.907197244329051,0.918105427627597,0.907197244329051,0.907197244329051,782990.142926797,0.0,1.0
1971-05-24,121.87,124.87,121.75,124.75,18082,0.886253532395843,0.908069898992934,0.885380877731959,0.907197244329051,2486481.8694068,0.0,1.0
1971-05-25,119.25,122.0,118.5,121.87,37763,0.867200572234383,0.887198908281717,0.86174648058511,0.886253532395843,5192844.53237525,0.0,1.0
1971-05-26,119.0,122.5,118.38,119.25,11488,0.865382541684626,0.890834969381232,0.860873825921227,0.867200572234383,1579731.42991623,0.0,1.0
1971-05-27,118.75,119.5,118.38,119.0,5993,0.863564511134868,0.869018602784141,0.860873825921227,0.865382541684626,824106.063674095,0.0,1.0
1971-05-28,121.38,121.38,118.38,118.75,7791,0.882690192518318,0.882690192518318,0.860873825921227,0.863564511134868,1071351.63392039,0.0,1.0
1971-06-01,124.0,124.0,122.0,122.0,7892,0.901743152679778,0.901743152679778,0.887198908281717,0.887198908281717,1085240.28942365,0.0,1.0
1971-06-02,123.25,126.12,123.25,124.0,21878,0.896289061030505,0.917160051741723,0.896289061030505,0.901743152679778,3008475.29802467,0.0,1.0
1971-06-03,121.13,123.12,121.0,123.12,6394,0.88087216196856,0.895343685144631,0.879926786082686,0.895343685144631,879248.151365287,0.0,1.0
1971-06-04,117.0,118.25,116.0,118.25,20679,0.850838297286565,0.859928450035353,0.843566175087534,0.859928450035353,2843599.0807136,0.0,1.0
1971-06-07,114.38,115.88,114.0,115.88,18981,0.831785337125105,0.842693520423651,0.829021930689473,0.842693520423651,2610104.65452995,0.0,1.0
1971-06-08,114.5,116.37,114.5,114.5,9290,0.832657991788988,0.846256860301175,0.832657991788988,0.832657991788988,1277481.28341938,0.0,1.0
1971-06-09,114.5,115.5,114.0,114.5,11188,0.832657991788988,0.839930113988019,0.829021930689473,0.832657991788988,1538477.99772831,0.0,1.0
1971-06-10,113.37,114.63,113.13,114.5,16584,0.824440493704084,0.833603367674862,0.822695184376317,0.832657991788988,2280489.73134844,0.0,1.0
1971-06-11,113.5,113.5,112.75,113.37,19880,0.825385869589958,0.825385869589958,0.819931777940685,0.824440493704084,2733727.4396531,0.0,1.0
1971-06-14,113.25,113.87,112.37,113.5,12387,0.8235678390402,0.828076554803599,0.817168371505054,0.825385869589958,1703354.21503938,0.0,1.0
1971-06-15,111.5,113.0,110.62,113.0,16383,0.810841625191897,0.821749808490443,0.80444215765675,0.821749808490443,2252849.93178253,0.0,1.0
1971-06-16,113.25,114.5,110.62,111.5,41458,0.8235678390402,0.832657991788988,0.80444215765675,0.810841625191897,5700949.30548984,0.0,1.0
1971-06-17,113.87,114.13,111.75,113.25,56843,0.828076554803599,0.829967306575347,0.812659655741655,0.8235678390402,7816562.81952721,0.0,1.0
1971-06-18,111.5,113.75,110.25,113.75,12488,0.810841625191897,0.827203900139716,0.801751472443109,0.827203900139716,1717242.87054265,0.0,1.0
1971-06-21,110.13,112.5,110.0,111.5,21178,0.800878817779225,0.818113747390928,0.799933441893351,0.810841625191897,2912217.28958618,0.0,1.0
1971-06-22,110.5,113.25,110.13,110.13,22178,0.803569502992867,0.8235678390402,0.800878817779225,0.800878817779225,3049728.73021259,0.0,1.0
1971-06-23,112.12,112.37,110.87,110.87,21378,0.815350340955296,0.817168371505054,0.806260188206508,0.806260188206508,2939719.57771146,0.0,1.0
1971-06-24,113.0,114.0,112.37,112.37,28472,0.821749808490443,0.829021930689473,0.817168371505054,0.817168371505054,3915225.73751524,0.0,1.0
1971-06-25,111.0,113.25,111.0,113.0,10289,0.807205564092382,0.8235678390402,0.807205564092382,0.821749808490443,1414855.21260517,0.0,1.0
1971-06-28,111.0,111.5,110.13,111.0,11288,0.807205564092382,0.810841625191897,0.800878817779225,0.807205564092382,1552229.14179095,0.0,1.0
1971-06-29,113.0,113.37,111.0,111.0,23476,0.821749808490443,0.824440493704084,0.807205564092382,0.807205564092382,3228218.58014568,0.0,1.0
1971-06-30,114.0,114.5,113.13,113.13,16183,0.829021930689473,0.832657991788988,0.822695184376317,0.822695184376317,2225347.64365725,0.0,1.0
1971-07-01,112.25,114.75,112.0,114.0,7992,0.81629571684117,0.834476022338746,0.814477686291412,0.829021930689473,1098991.43348629,0.0,1.0
1971-07-02,112.88,113.5,112.0,112.25,11488,0.820877153826559,0.825385869589958,0.814477686291412,0.81629571684117,1579731.42991624,0.0,1.0
1971-07-06,113.75,113.87,112.0,112.88,7093,0.827203900139716,0.828076554803599,0.814477686291412,0.820877153826559,975368.648363149,0.0,1.0
1971-07-07,116.0,116.0,114.0,114.0,16883,0.843566175087534,0.843566175087534,0.829021930689473,0.829021930689473,2321605.65209574,0.0,1.0
1971-07-08,116.0,118.5,116.0,116.0,20579,0.843566175087534,0.86174648058511,0.843566175087534,0.843566175087534,2829847.93665096,0.0,1.0
1971-07-09,115.25,115.63,114.25,115.63,5394,0.838112083438261,0.840875489873893,0.830839961239231,0.840875489873893,741736.710738873,0.0,1.0
1971-07-12,114.75,115.88,114.63,115.25,6493,0.834476022338746,0.842693520423651,0.833603367674862,0.838112083438261,892861.783987302,0.0,1.0
1971-07-13,107.5,112.5,107.38,112.5,31768,0.781753136395775,0.818113747390928,0.780880481731892,0.818113747390928,4368463.4458199,0.0,1.0
1971-07-14,112.25,112.25,106.62,107.5,36963,0.81629571684117,0.81629571684117,0.775353668860628,0.781753136395775,5082835.37987411,0.0,1.0
1971-07-15,110.0,113.37,109.88,112.25,22477,0.799933441893351,0.824440493704084,0.799060787229468,0.81629571684117,3090844.65095989,0.0,1.0
1971-07-16,109.37,111.87,109.0,110.0,15484,0.795352004907962,0.813532310405538,0.792661319694321,0.799933441893351,2129227.14665938,0.0,1.0
1971-07-19,109.5,109.5,107.0,109.37,20878,0.796297380793836,0.796297380793836,0.77811707529626,0.795352004907962,2870963.85739826,0.0,1.0
1971-07-20,110.25,112.25,110.13,110.13,22078,0.801751472443109,0.81629571684117,0.800878817779225,0.800878817779225,3035977.58614995,0.0,1.0
1971-07-21,106.25,110.0,106.25,110.0,12288,0.772662983646987,0.799933441893351,0.772662983646987,0.799933441893351,1689740.58241737,0.0,1.0
1971-07-22,107.0,107.87,103.87,106.25,23476,0.77811707529626,0.784443821609417,0.755355332813295,0.772662983646987,3228218.58014568,0.0,1.0
1971-07-23,107.75,108.12,106.5,107.0,18382,0.783571166945533,0.786261852159174,0.774481014196745,0.77811707529626,2527735.30159473,0.0,1.0
1971-07-26,107.0,108.0,106.25,107.75,5094,0.77811707529626,0.78538919749529,0.772662983646987,0.783571166945533,700483.278550949,0.0,1.0
1971-07-27,103.87,107.0,103.75,107.0,10988,0.755355332813295,0.77811707529626,0.754482678149411,0.77811707529626,1510975.70960303,0.0,1.0
1971-07-28,103.25,104.5,102.12,103.87,33966,0.750846617049896,0.759936769798684,0.742629118964991,0.755355332813295,4670713.59231675,0.0,1.0
1971-07-29,101.12,102.75,99.25,102.75,32167,0.735356996765961,0.74721055595038,0.721758128253774,0.74721055595038,4423330.51062983,0.0,1.0
1971-07-30,101.88,104.0,100.63,101.12,17282,0.740883809637224,0.756300708699169,0.731793656888436,0.735356996765961,2376472.71690567,0.0,1.0
1971-08-02,101.63,104.5,101.25,101.88,18481,0.739065779087466,0.759936769798684,0.736302372651835,0.740883809637224,2541348.93421674,0.0,1.0
1971-08-03,99.0,101.63,98.5,101.63,42458,0.719940097704016,0.739065779087466,0.716304036604501,0.739065779087466,5838460.74611626,0.0,1.0
1971-08-04,99.87,101.38,98.63,99.0,31768,0.726266844017173,0.737247748537709,0.717249412490375,0.719940097704016,4368463.44581989,0.0,1.0
1971-08-05,102.0,102.62,100.0,100.0,13586,0.741756464301108,0.746265180064507,0.727212219903047,0.727212219903047,1868230.43235045,0.0,1.0
1971-08-06,102.75,103.5,102.0,102.0,19780,0.74721055595038,0.752664647599653,0.741756464301108,0.741756464301108,2719976.29559046,0.0,1.0
1971-08-09,102.37,103.0,101.12,102.75,9490,0.744447149514749,0.749028586500138,0.735356996765961,0.74721055595038,1304983.57154466,0.0,1.0
1971-08-10,101.0,102.75,100.5,102.37,13786,0.734484342102077,0.74721055595038,0.730848281002562,0.744447149514749,1895732.72047573,0.0,1.0
1971-08-11,103.75,103.75,101.38,101.38,10490,0.754482678149411,0.754482678149411,0.737247748537709,0.737247748537709,1442495.01217108,0.0,1.0
1971-08-12,105.0,106.75,103.75,103.75,41559,0.763572830898199,0.776299044746502,0.754482678149411,0.754482678149411,5714837.96099311,0.0,1.0
1971-08-13,102.62,105.0,102.0,105.0,12488,0.746265180064507,0.763572830898199,0.741756464301108,0.763572830898199,1717242.87054265,0.0,1.0
1971-08-16,108.38,112.25,108.0,108.0,41159,0.788152603930922,0.81629571684117,0.78538919749529,0.78538919749529,5659833.38474254,0.0,1.0
1971-08-17,108.0,109.88,107.25,108.38,31768,0.78538919749529,0.799060787229468,0.779935105846018,0.788152603930922,4368463.4458199,0.0,1.0
1971-08-18,106.87,109.0,106.5,108.0,18781,0.777171699410386,0.792661319694321,0.774481014196745,0.78538919749529,2582602.36640467,0.0,1.0
1971-08-19,106.37,106.87,105.5,106.87,23776,0.773535638310871,0.777171699410386,0.767208891997714,0.777171699410386,3269472.0123336,0.0,1.0
1971-08-20,107.5,107.5,106.0,106.37,16284,0.781753136395775,0.781753136395775,0.770844953097229,0.773535638310871,2239236.29916051,0.0,1.0
1971-08-23,110.5,111.0,107.87,107.87,31669,0.803569502992867,0.807205564092382,0.784443821609417,0.784443821609417,4354849.81319788,0.0,1.0
1971-08-24,114.25,114.75,110.75,110.75,28971,0.830839961239231,0.834476022338746,0.805387533542624,0.805387533542624,3983843.94638782,0.0,1.0
1971-08-25,117.62,118.5,114.5,114.5,31568,0.855347013049964,0.86174648058511,0.832657991788988,0.832657991788988,4340961.15769461,0.0,1.0
1971-08-26,116.0,117.62,114.5,117.62,21878,0.843566175087534,0.855347013049964,0.832657991788988,0.855347013049964,3008475.29802467,0.0,1.0
1971-08-27,117.75,117.75,114.75,116.0,6493,0.856292388935837,0.856292388935837,0.834476022338746,0.843566175087534,892861.783987302,0.0,1.0
1971-08-30,114.87,118.5,114.87,117.75,7892,0.83534867700263,0.86174648058511,0.83534867700263,0.856292388935837,1085240.28942365,0.0,1.0
1971-08-31,114.5,114.5,113.25,114.5,10389,0.832657991788988,0.832657991788988,0.8235678390402,0.832657991788988,1428606.35666781,0.0,1.0
1971-09-01,114.0,115.75,114.0,114.5,7892,0.829021930689473,0.841748144537777,0.829021930689473,0.832657991788988,1085240.28942365,0.0,1.0
1971-09-02,115.25,115.25,113.62,114.0,4795,0.838112083438261,0.838112083438261,0.826258524253842,0.829021930689473,659367.357803652,0.0,1.0
1971-09-03,116.5,117.25,115.88,115.88,16783,0.847202236187049,0.852656327836322,0.842693520423651,0.842693520423651,2307854.50803309,0.0,1.0
1971-09-07,114.13,116.75,114.0,116.5,8091,0.829967306575347,0.849020266736807,0.829021930689473,0.847202236187049,1112605.06610831,0.0,1.0
1971-09-08,114.75,115.5,113.75,114.13,7492,0.834476022338746,0.839930113988019,0.827203900139716,0.829967306575347,1030235.71317309,0.0,1.0
1971-09-09,113.5,115.38,113.13,114.75,7992,0.825385869589958,0.839057459324135,0.822695184376317,0.834476022338746,1098991.43348629,0.0,1.0
1971-09-10,112.75,113.5,112.5,113.5,7592,0.819931777940685,0.825385869589958,0.818113747390928,0.825385869589958,1043986.85723573,0.0,1.0
1971-09-13,113.37,113.87,112.25,112.75,10889,0.824440493704084,0.828076554803599,0.81629571684117,0.819931777940685,1497362.07698101,0.0,1.0
1971-09-14,112.12,114.0,112.0,113.37,17882,0.815350340955296,0.829021930689473,0.814477686291412,0.824440493704084,2458979.58128152,0.0,1.0
1971-09-15,112.75,112.88,111.0,112.12,8690,0.819931777940685,0.820877153826559,0.807205564092382,0.815350340955296,1194974.41904353,0.0,1.0
1971-09-16,113.75,114.38,113.25,113.25,12787,0.827203900139716,0.831785337125105,0.8235678390402,0.8235678390402,1758358.79128995,0.0,1.0
1971-09-17,114.75,114.75,113.5,113.75,5494,0.834476022338746,0.834476022338746,0.825385869589958,0.827203900139716,755487.854801515,0.0,1.0
1971-09-20,114.5,115.38,114.5,114.75,10389,0.832657991788988,0.839057459324135,0.832657991788988,0.834476022338746,1428606.35666781,0.0,1.0
1971-09-21,113.25,114.5,113.25,114.5,6793,0.8235678390402,0.832657991788988,0.8235678390402,0.832657991788988,934115.216175226,0.0,1.0
1971-09-22,112.0,112.75,111.0,112.75,12288,0.814477686291412,0.819931777940685,0.807205564092382,0.819931777940685,1689740.58241737,0.0,1.0
1971-09-23,111.75,112.5,111.25,112.0,9490,0.812659655741655,0.818113747390928,0.809023594642139,0.814477686291412,1304983.57154466,0.0,1.0
1971-09-24,111.5,112.5,111.25,111.75,5894,0.810841625191897,0.818113747390928,0.809023594642139,0.812659655741655,810492.43105208,0.0,1.0
1971-09-27,110.5,112.25,110.0,111.5,8990,0.803569502992867,0.81629571684117,0.799933441893351,0.810841625191897,1236227.85123145,0.0,1.0
1971-09-28,110.13,111.75,110.13,110.5,4894,0.800878817779225,0.812659655741655,0.800878817779225,0.803569502992867,672980.990425667,0.0,1.0
1971-09-29,109.0,110.0,108.5,110.0,18781,0.792661319694321,0.799933441893351,0.789025258594806,0.799933441893351,2582602.36640467,0.0,1.0
1971-09-30,108.38,109.37,107.0,109.0,15284,0.788152603930922,0.795352004907962,0.77811707529626,0.792661319694321,2101724.8585341,0.0,1.0
1971-10-01,108.88,109.5,108.25,108.38,9190,0.791788665030437,0.796297380793836,0.787207228045048,0.788152603930922,1263730.13935674,0.0,1.0
1971-10-04,99.5,108.88,99.13,108.88,98402,0.723576158803531,0.791788665030437,0.72088547358989,0.791788665030437,13531400.7805203,0.0,1.0
1971-10-05,102.75,103.25,99.62,99.62,67233,0.74721055595038,0.750846617049896,0.724448813467415,0.724448813467415,9245306.68763565,0.0,1.0
1971-10-06,105.63,106.87,103.13,103.13,30070,0.768154267883588,0.777171699410386,0.749973962386012,0.749973962386012,4134969.01963625,0.0,1.0
1971-10-07,103.5,106.0,103.13,105.63,24075,0.752664647599653,0.770844953097229,0.749973962386012,0.768154267883588,3310587.9330809,0.0,1.0
1971-10-08,102.75,104.0,101.5,103.5,15185,0.74721055595038,0.756300708699169,0.738120403201592,0.752664647599653,2088111.22591209,0.0,1.0
1971-10-11,102.88,103.0,100.25,102.75,10589,0.748155931836254,0.749028586500138,0.729030250452804,0.74721055595038,1456108.64479309,0.0,1.0
1971-10-12,100.5,103.38,100.5,102.88,11089,0.730848281002562,0.75179199293577,0.730848281002562,0.748155931836254,1524864.3651063,0.0,1.0
1971-10-13,97.87,101.88,96.5,100.5,73427,0.711722599619112,0.740883809637224,0.70175979220644,0.730848281002562,10097052.5508756,0.0,1.0
1971-10-14,95.75,99.25,95.75,97.87,63237,0.696305700557167,0.721758128253774,0.696305700557167,0.711722599619112,8695810.9708925,0.0,1.0
1971-10-15,97.87,98.0,95.12,95.75,32368,0.711722599619112,0.712667975504986,0.691724263571778,0.696305700557167,4450970.31019574,0.0,1.0
1971-10-18,98.63,100.87,98.12,98.12,21878,0.717249412490375,0.733538966216203,0.713540630168869,0.713540630168869,3008475.29802467,0.0,1.0
1971-10-19,100.0,100.0,98.88,98.88,23976,0.727212219903047,0.727212219903047,0.719067443040133,0.719067443040133,3296974.30045888,0.0,1.0
1971-10-20,100.87,101.63,98.75,100.0,54745,0.733538966216203,0.739065779087466,0.718122067154259,0.727212219903047,7528063.817093,0.0,1.0
1971-10-21,103.75,104.0,100.13,100.87,20979,0.754482678149411,0.756300708699169,0.728157595788921,0.733538966216203,2884852.51290152,0.0,1.0
1971-10-22,102.88,105.0,102.5,103.75,16683,0.748155931836254,0.763572830898199,0.745392525400623,0.754482678149411,2294103.36397045,0.0,1.0
1971-10-25,105.0,105.0,102.37,102.88,13786,0.763572830898199,0.763572830898199,0.744447149514749,0.748155931836254,1895732.72047573,0.0,1.0
1971-10-26,106.25,108.5,105.25,105.25,20779,0.772662983646987,0.789025258594806,0.765390861447957,0.765390861447957,2857350.22477624,0.0,1.0
1971-10-27,107.0,108.5,106.13,106.25,27472,0.77811707529626,0.789025258594806,0.771790328983103,0.772662983646987,3777714.29688883,0.0,1.0
1971-10-28,107.38,108.5,107.13,107.13,42258,0.780880481731892,0.789025258594806,0.779062451182134,0.779062451182134,5810958.45799097,0.0,1.0
1971-10-29,108.12,108.25,107.5,107.5,15784,0.786261852159174,0.787207228045048,0.781753136395775,0.781753136395775,2170480.57884731,0.0,1.0
1971-11-01,103.75,109.0,102.75,108.12,25474,0.754482678149411,0.792661319694321,0.74721055595038,0.786261852159174,3502966.43851725,0.0,1.0
1971-11-02,104.12,104.5,102.5,103.75,32068,0.757173363363052,0.759936769798684,0.745392525400623,0.754482678149411,4409716.87800782,0.0,1.0
1971-11-03,106.13,106.5,105.0,105.0,28971,0.771790328983103,0.774481014196745,0.763572830898199,0.763572830898199,3983843.94638782,0.0,1.0
1971-11-04,104.5,107.75,103.38,106.13,36463,0.759936769798684,0.783571166945533,0.75179199293577,0.771790328983103,5014079.65956091,0.0,1.0
1971-11-05,103.87,104.12,102.5,104.12,11288,0.755355332813295,0.757173363363052,0.745392525400623,0.757173363363052,1552229.14179095,0.0,1.0
1971-11-08,103.0,104.5,103.0,103.87,9091,0.749028586500138,0.759936769798684,0.749028586500138,0.755355332813295,1250116.50673472,0.0,1.0
1971-11-09,102.25,104.87,101.38,103.0,19979,0.743574494850865,0.762627455012325,0.737247748537709,0.749028586500138,2747341.07227511,0.0,1.0
1971-11-10,102.12,103.0,102.0,102.25,22777,0.742629118964991,0.749028586500138,0.741756464301108,0.743574494850865,3132098.08314782,0.0,1.0
1971-11-11,102.37,102.37,101.25,102.12,25375,0.744447149514749,0.744447149514749,0.736302372651835,0.742629118964991,3489352.80589524,0.0,1.0
1971-11-12,103.13,103.87,100.0,102.37,33866,0.749973962386012,0.755355332813295,0.727212219903047,0.744447149514749,4656962.44825411,0.0,1.0
1971-11-15,102.62,103.87,101.63,103.13,7592,0.746265180064507,0.755355332813295,0.739065779087466,0.749973962386012,1043986.85723573,0.0,1.0
1971-11-16,105.25,105.88,102.25,102.62,34465,0.765390861447957,0.769972298433346,0.743574494850865,0.746265180064507,4739331.80118933,0.0,1.0
1971-11-17,106.5,106.5,103.5,105.25,18681,0.774481014196745,0.774481014196745,0.752664647599653,0.765390861447957,2568851.22234203,0.0,1.0
1971-11-18,103.75,109.0,103.62,106.5,25174,0.754482678149411,0.792661319694321,0.753537302263537,0.774481014196745,3461713.00632933,0.0,1.0
1971-11-19,101.12,103.13,101.0,103.13,19580,0.735356996765961,0.749973962386012,0.734484342102077,0.749973962386012,2692474.00746517,0.0,1.0
1971-11-22,99.87,102.12,99.75,101.12,32368,0.726266844017173,0.742629118964991,0.725394189353289,0.735356996765961,4450970.31019574,0.0,1.0
1971-11-23,101.5,102.0,99.75,99.87,28072,0.738120403201592,0.741756464301108,0.725394189353289,0.726266844017173,3860221.16126468,0.0,1.0
1971-11-24,101.88,102.0,100.13,101.5,17483,0.740883809637224,0.741756464301108,0.728157595788921,0.738120403201592,2404112.51647158,0.0,1.0
1971-11-26,107.75,108.0,102.5,102.5,33267,0.783571166945533,0.78538919749529,0.745392525400623,0.745392525400623,4574593.09531889,0.0,1.0
1971-11-29,112.88,112.88,110.13,110.13,64836,0.820877153826559,0.820877153826559,0.800878817779225,0.800878817779225,8915691.76445413,0.0,1.0
1971-11-30,116.75,116.75,108.0,112.88,45554,0.849020266736807,0.849020266736807,0.78538919749529,0.820877153826559,6264196.16629563,0.0,1.0
1971-12-01,116.25,118.5,116.0,116.75,40859,0.845384205637292,0.86174648058511,0.843566175087534,0.849020266736807,5618579.95255462,0.0,1.0
1971-12-02,117.75,118.75,114.5,116.25,20080,0.856292388935837,0.863564511134868,0.832657991788988,0.845384205637292,2761229.72777838,0.0,1.0
1971-12-03,121.87,121.87,117.62,117.75,29671,0.886253532395843,0.886253532395843,0.855347013049964,0.856292388935837,4080101.95482631,0.0,1.0
1971-12-06,119.25,123.5,118.0,121.87,54146,0.867200572234383,0.898107091580263,0.858110419485595,0.886253532395843,7445694.46415778,0.0,1.0
1971-12-07,123.37,123.37,119.0,119.25,29071,0.897161715694389,0.897161715694389,0.865382541684626,0.867200572234383,3997595.09045046,0.0,1.0
1971-12-08,127.0,128.0,124.5,124.5,51249,0.923559519276869,0.9308316414759,0.905379213779293,0.905379213779293,7047323.82066306,0.0,1.0
1971-12-09,125.0,126.88,124.13,126.88,22477,0.909015274878808,0.922686864612986,0.902688528565652,0.922686864612986,3090844.65095989,0.0,1.0
1971-12-10,125.75,127.25,125.0,125.0,18181,0.914469366528081,0.925377549826627,0.909015274878808,0.909015274878808,2500095.50202882,0.0,1.0
1971-12-13,124.75,126.88,124.25,125.75,21279,0.907197244329051,0.922686864612986,0.903561183229535,0.914469366528081,2926105.94508945,0.0,1.0
1971-12-14,122.75,125.75,122.75,124.75,7492,0.89265299993099,0.914469366528081,0.89265299993099,0.907197244329051,1030235.71317309,0.0,1.0
1971-12-15,123.12,124.5,121.75,122.75,23077,0.895343685144631,0.905379213779293,0.885380877731959,0.89265299993099,3173351.51533574,0.0,1.0
1971-12-16,125.5,126.5,124.25,124.25,23376,0.912651335978324,0.919923458177354,0.903561183229535,0.903561183229535,3214467.43608304,0.0,1.0
1971-12-17,127.0,127.0,126.0,126.0,16284,0.923559519276869,0.923559519276869,0.916287397077839,0.916287397077839,2239236.29916051,0.0,1.0
1971-12-20,131.25,131.25,127.13,127.13,27772,0.954466038622749,0.954466038622749,0.924504895162743,0.924504895162743,3818967.72907675,0.0,1.0
1971-12-21,132.75,133.63,127.75,131.25,28671,0.965374221921295,0.971773689456441,0.929013610926142,0.954466038622749,3942590.51419989,0.0,1.0
1971-12-22,131.75,133.5,131.13,132.75,18981,0.958102099722264,0.970828313570567,0.953593383958865,0.965374221921295,2610104.65452995,0.0,1.0
1971-12-23,135.0,135.25,131.0,131.75,14286,0.981736496869113,0.983554527418871,0.952648008072991,0.958102099722264,1964488.44078894,0.0,1.0
1971-12-27,142.0,143.0,134.75,135.0,32767,1.03264135226233,1.03991347446136,0.979918466319355,0.981736496869113,4505837.37500567,0.0,1.0
1971-12-28,140.0,142.0,138.25,142.0,30270,1.01809710786427,1.03264135226233,1.00537089401596,1.03264135226233,4162471.30776151,0.0,1.0
1971-12-29,135.75,140.0,135.0,140.0,43157,0.987190588518386,1.01809710786427,0.981736496869113,1.01809710786427,5934581.24311412,0.0,1.0
1971-12-30,135.5,135.87,132.75,135.75,41259,0.985372557968628,0.98806324318227,0.965374221921295,0.987190588518386,5673584.52880519,0.0,1.0
1971-12-31,137.5,139.25,135.5,135.5,17981,0.999916802366689,1.01264301621499,0.985372557968628,0.985372557968628,2472593.21390354,0.0,1.0
1972-01-03,135.75,138.87,135.0,137.5,12488,0.987190588518386,1.00987960977936,0.981736496869113,0.999916802366689,1717242.87054265,0.0,1.0
1972-01-04,136.88,137.5,134.75,135.75,9490,0.99540808660329,0.999916802366689,0.979918466319355,0.987190588518386,1304983.57154466,0.0,1.0
1972-01-05,135.0,138.75,134.5,136.88,21378,0.981736496869113,1.00900695511548,0.978100435769598,0.99540808660329,2939719.57771146,0.0,1.0
1972-01-06,133.0,135.5,132.75,135.0,30969,0.967192252471052,0.985372557968628,0.965374221921295,0.981736496869113,4258591.80475939,0.0,1.0
1972-01-07,134.37,134.75,133.0,133.0,13986,0.977155059883724,0.979918466319355,0.967192252471052,0.967192252471052,1923235.00860102,0.0,1.0
1972-01-10,135.5,136.88,134.75,134.75,22877,0.985372557968628,0.99540808660329,0.979918466319355,0.979918466319355,3145849.22721046,0.0,1.0
1972-01-11,135.0,135.75,135.0,135.5,17183,0.981736496869113,0.987190588518386,0.981736496869113,0.985372557968628,2362859.08428366,0.0,1.0
1972-01-12,135.87,136.0,134.62,135.0,14784,0.98806324318227,0.989008619068144,0.978973090433481,0.981736496869113,2032969.13822089,0.0,1.0
1972-01-13,137.0,137.25,135.5,135.87,17282,0.996280741267174,0.998098771816932,0.985372557968628,0.98806324318227,2376472.71690567,0.0,1.0
1972-01-14,141.75,142.0,137.12,137.12,19080,1.03082332171257,1.03264135226233,0.997153395931058,0.997153395931058,2623718.28715196,0.0,1.0
1972-01-17,143.38,146.0,143.0,143.0,38561,1.04267688089699,1.06172984105845,1.03991347446136,1.03991347446136,5302578.66199511,0.0,1.0
1972-01-18,146.25,146.75,144.25,144.25,21478,1.06354787160821,1.06718393270772,1.04900362721014,1.04900362721014,2953470.72177409,0.0,1.0
1972-01-19,150.88,150.88,144.5,146.25,28472,1.09721779738972,1.09721779738972,1.0508216577599,1.06354787160821,3915225.73751523,0.0,1.0
1972-01-20,146.13,150.0,146.13,150.0,34665,1.06267521694432,1.09081832985457,1.06267521694432,1.09081832985457,4766834.08931462,0.0,1.0
1972-01-21,147.37,147.88,145.0,146.13,19481,1.07169264847112,1.07540143079263,1.05445771885942,1.06267521694432,2678860.37484316,0.0,1.0
1972-01-24,145.75,147.37,145.0,147.37,11887,1.05991181050869,1.07169264847112,1.05445771885942,1.07169264847112,1634598.49472618,0.0,1.0
1972-01-25,145.75,147.25,145.0,145.75,15784,1.05991181050869,1.07081999380724,1.05445771885942,1.05991181050869,2170480.57884731,0.0,1.0
1972-01-26,147.0,147.37,145.75,145.75,8690,1.06900196325748,1.07169264847112,1.05991181050869,1.05991181050869,1194974.41904353,0.0,1.0
1972-01-27,155.25,156.25,147.63,147.63,29171,1.12899697139948,1.13626909359851,1.07358340024287,1.07358340024287,4011346.2345131,0.0,1.0
1972-01-28,161.5,163.0,156.5,156.5,35864,1.17444773514342,1.18535591844197,1.13808712414827,1.13808712414827,4931710.30662569,0.0,1.0
1972-01-31,158.5,163.0,158.5,161.5,38861,1.15263136854633,1.18535591844197,1.15263136854633,1.17444773514342,5343832.09418304,0.0,1.0
1972-02-01,159.0,159.5,153.0,158.5,64536,1.15626742964584,1.15990349074536,1.11263469645166,1.15263136854633,8874438.33226624,0.0,1.0
1972-02-02,156.0,158.0,154.25,158.0,38462,1.13445106304875,1.14899530744681,1.12172484920045,1.14899530744681,5288965.02937312,0.0,1.0
1972-02-03,156.87,159.5,155.0,156.0,19181,1.14077780936191,1.15990349074536,1.12717894084972,1.13445106304875,2637606.94265523,0.0,1.0
1972-02-04,156.25,158.0,155.62,156.87,21878,1.13626909359851,1.14899530744681,1.13168765661312,1.14077780936191,3008475.29802467,0.0,1.0
1972-02-07,154.25,157.25,154.12,156.25,7692,1.12172484920045,1.14354121579754,1.12077947331458,1.13626909359851,1057738.00129837,0.0,1.0
1972-02-08,156.0,156.0,154.0,154.25,24375,1.13445106304875,1.13445106304875,1.11990681865069,1.12172484920045,3351841.36526883,0.0,1.0
1972-02-09,155.5,157.25,154.5,156.0,20180,1.13081500194924,1.14354121579754,1.12354287975021,1.13445106304875,2774980.87184101,0.0,1.0
1972-02-10,156.75,157.88,156.25,156.25,9990,1.13990515469803,1.14812265278293,1.13626909359851,1.13626909359851,1373739.29185786,0.0,1.0
1972-02-11,155.25,156.75,154.5,156.75,9690,1.12899697139948,1.13990515469803,1.12354287975021,1.13990515469803,1332485.85966994,0.0,1.0
1972-02-14,158.0,158.0,155.5,155.5,9890,1.14899530744681,1.14899530744681,1.13081500194924,1.13081500194924,1359988.14779523,0.0,1.0
1972-02-15,162.37,162.5,158.75,158.75,16383,1.18077448145658,1.18171985734245,1.15444939909609,1.15444939909609,2252849.93178252,0.0,1.0
1972-02-16,165.0,166.25,164.0,164.0,23776,1.19990016284003,1.20899031558882,1.192628040641,1.192628040641,3269472.01233359,0.0,1.0
1972-02-17,163.75,165.88,163.0,165.0,17882,1.19081001009124,1.20629963037517,1.18535591844197,1.19990016284003,2458979.58128152,0.0,1.0
1972-02-18,164.0,164.0,160.5,163.75,14585,1.192628040641,1.192628040641,1.16717561294439,1.19081001009124,2005604.36153623,0.0,1.0
1972-02-22,164.88,165.0,163.5,164.0,10889,1.19902750817614,1.19990016284003,1.18899197954148,1.192628040641,1497362.07698102,0.0,1.0
1972-02-23,167.25,168.0,163.75,164.88,21178,1.21626243778785,1.22171652943712,1.19081001009124,1.19902750817614,2912217.28958617,0.0,1.0
1972-02-24,166.0,167.25,165.5,167.25,6593,1.20717228503906,1.21626243778785,1.20353622393954,1.21626243778785,906612.928049941,0.0,1.0
1972-02-25,165.88,166.0,165.25,166.0,6394,1.20629963037517,1.20717228503906,1.20171819338978,1.20717228503906,879248.151365289,0.0,1.0
1972-02-28,165.5,166.25,165.25,165.88,8690,1.20353622393954,1.20899031558882,1.20171819338978,1.20629963037517,1194974.41904353,0.0,1.0
1972-02-29,166.75,166.75,165.12,165.5,11788,1.21262637668833,1.21262637668833,1.20077281750391,1.20353622393954,1620984.86210416,0.0,1.0
1972-03-01,171.0,171.5,167.0,167.0,36463,1.24353289603421,1.24716895713372,1.21444440723809,1.21444440723809,5014079.65956091,0.0,1.0
1972-03-02,169.5,171.0,169.0,171.0,9490,1.23262471273566,1.24353289603421,1.22898865163615,1.24353289603421,1304983.57154467,0.0,1.0
1972-03-03,163.13,168.0,161.25,168.0,89511,1.18630129432784,1.22171652943712,1.17262970459366,1.22171652943712,12308786.5619109,0.0,1.0
1972-03-06,161.75,164.12,161.25,163.13,23577,1.17626576569318,1.19350069530488,1.17262970459366,1.18630129432784,3242107.23564894,0.0,1.0
1972-03-07,160.0,162.0,159.13,161.75,26573,1.16353955184487,1.17808379624294,1.15721280553172,1.17626576569318,3654091.5117657,0.0,1.0
1972-03-08,157.25,160.0,157.25,160.0,19181,1.14354121579754,1.16353955184487,1.14354121579754,1.16353955184487,2637606.94265524,0.0,1.0
1972-03-09,154.12,156.75,154.12,156.75,21878,1.12077947331458,1.13990515469803,1.12077947331458,1.13990515469803,3008475.29802466,0.0,1.0
1972-03-10,149.0,151.88,148.75,151.88,58742,1.08354620765554,1.10448991958875,1.08172817710578,1.10448991958875,8077697.04527677,0.0,1.0
1972-03-13,152.5,152.5,147.25,149.0,33067,1.10899863535215,1.10899863535215,1.07081999380724,1.08354620765554,4547090.80719359,0.0,1.0
1972-03-14,153.0,153.5,152.0,152.5,22477,1.11263469645166,1.11627075755118,1.10536257425263,1.10899863535215,3090844.65095989,0.0,1.0
1972-03-15,153.87,155.75,153.25,153.25,24875,1.11896144276482,1.132633032499,1.11445272700142,1.11445272700142,3420597.08558202,0.0,1.0
1972-03-16,153.63,153.75,151.0,153.75,13786,1.11721613343705,1.11808878810093,1.0980904520536,1.11808878810093,1895732.72047573,0.0,1.0
1972-03-17,153.25,155.5,153.25,153.63,9890,1.11445272700142,1.13081500194924,1.11445272700142,1.11721613343705,1359988.14779523,0.0,1.0
1972-03-20,150.12,153.87,150.12,153.25,16683,1.09169098451845,1.11896144276482,1.09169098451845,1.11445272700142,2294103.36397046,0.0,1.0
1972-03-21,149.25,149.75,146.0,149.75,25974,1.0853642382053,1.08900029930481,1.06172984105845,1.08900029930481,3571722.15883045,0.0,1.0
1972-03-22,151.0,151.25,149.0,149.25,12787,1.0980904520536,1.09990848260336,1.08354620765554,1.0853642382053,1758358.79128995,0.0,1.0
1972-03-23,153.63,153.63,151.5,151.5,16084,1.11721613343705,1.11721613343705,1.10172651315312,1.10172651315312,2211734.01103523,0.0,1.0
1972-03-24,153.5,154.75,152.62,153.63,12687,1.11627075755118,1.12536091029996,1.10987129001603,1.11721613343705,1744607.6472273,0.0,1.0
1972-03-27,159.5,159.5,152.62,153.5,16483,1.15990349074536,1.15990349074536,1.10987129001603,1.11627075755118,2266601.07584517,0.0,1.0
1972-03-28,160.5,162.25,160.38,160.38,22078,1.16717561294439,1.17990182679269,1.16630295828051,1.16630295828051,3035977.58614995,0.0,1.0
1972-03-29,160.5,161.37,159.5,160.5,6093,1.16717561294439,1.17350235925755,1.15990349074536,1.16717561294439,837857.207736736,0.0,1.0
1972-03-30,159.0,160.75,159.0,160.5,9790,1.15626742964584,1.16899364349415,1.15626742964584,1.16717561294439,1346237.00373259,0.0,1.0
1972-04-03,161.0,161.75,159.37,159.37,14985,1.17081167404391,1.17626576569318,1.15895811485949,1.15895811485949,2060608.93778679,0.0,1.0
1972-04-04,160.5,161.5,159.0,161.0,16783,1.16717561294439,1.17444773514342,1.15626742964584,1.17081167404391,2307854.50803309,0.0,1.0
1972-04-05,165.25,165.25,160.25,160.5,17682,1.20171819338978,1.20171819338978,1.16535758239463,1.16717561294439,2431477.29315625,0.0,1.0
1972-04-06,161.25,165.25,161.25,165.25,15685,1.17262970459366,1.20171819338978,1.17262970459366,1.20171819338978,2156866.9462253,0.0,1.0
1972-04-07,160.0,161.0,159.62,161.0,21678,1.16353955184487,1.17081167404391,1.16077614540924,1.17081167404391,2980973.0098994,0.0,1.0
1972-04-10,159.0,160.87,159.0,160.0,11488,1.15626742964584,1.16986629815803,1.15626742964584,1.16353955184487,1579731.42991624,0.0,1.0
1972-04-11,158.0,159.0,158.0,159.0,10190,1.14899530744681,1.15626742964584,1.14899530744681,1.15626742964584,1401241.57998316,0.0,1.0
1972-04-12,156.0,157.5,155.75,157.5,18581,1.13445106304875,1.1453592463473,1.132633032499,1.1453592463473,2555100.07827939,0.0,1.0
1972-04-13,161.5,162.37,159.5,159.5,39960,1.17444773514342,1.18077448145658,1.15990349074536,1.15990349074536,5494957.16743148,0.0,1.0
1972-04-14,166.37,166.5,161.25,161.5,48552,1.2098629702527,1.21080834613857,1.17262970459366,1.17444773514342,6676455.46529361,0.0,1.0
1972-04-17,170.5,170.5,167.5,167.5,33167,1.23989683493469,1.23989683493469,1.2180804683376,1.2180804683376,4560841.95125627,0.0,1.0
1972-04-18,171.0,174.87,171.0,171.0,26174,1.24353289603421,1.27167600894446,1.24353289603421,1.24353289603421,3599224.44695574,0.0,1.0
1972-04-19,169.0,171.0,169.0,171.0,14185,1.22898865163615,1.24353289603421,1.22898865163615,1.24353289603421,1950599.78528567,0.0,1.0
1972-04-20,169.0,170.5,166.0,169.0,19481,1.22898865163615,1.23989683493469,1.20717228503906,1.22898865163615,2678860.37484316,0.0,1.0
1972-04-21,167.75,170.0,167.75,169.0,3896,1.21989849888736,1.23626077383518,1.21989849888736,1.22898865163615,535744.572680507,0.0,1.0
1972-04-24,166.75,169.0,166.75,167.75,8391,1.21262637668833,1.22898865163615,1.21262637668833,1.21989849888736,1153858.49829623,0.0,1.0
1972-04-25,164.25,166.0,164.25,166.0,8291,1.19444607119075,1.20717228503906,1.19444607119075,1.20717228503906,1140107.3542336,0.0,1.0
1972-04-26,163.25,165.37,163.25,164.25,19481,1.18717394899172,1.20259084805367,1.18717394899172,1.19444607119075,2678860.37484317,0.0,1.0
1972-04-27,164.0,165.25,163.5,163.5,9390,1.192628040641,1.20171819338978,1.18899197954148,1.18899197954148,1291232.42748202,0.0,1.0
1972-04-28,167.0,167.25,164.5,164.5,10089,1.21444440723809,1.21626243778785,1.19626410174051,1.19626410174051,1387352.92447988,0.0,1.0
1972-05-01,165.88,167.63,164.5,167.0,28772,1.20629963037517,1.21902584422348,1.19626410174051,1.21444440723809,3956479.16970317,0.0,1.0
1972-05-02,164.75,167.0,164.38,165.88,12687,1.19808213229027,1.21444440723809,1.19539144707663,1.20629963037517,1744607.6472273,0.0,1.0
1972-05-03,166.0,167.38,165.25,165.25,10190,1.20717228503906,1.21720781367372,1.20171819338978,1.20171819338978,1401241.57998315,0.0,1.0
1972-05-04,170.13,170.25,165.62,166.0,12887,1.23720614972105,1.23807880438494,1.20440887860343,1.20717228503906,1772109.93535259,0.0,1.0
1972-05-05,170.38,171.38,168.0,170.13,12288,1.23902418027081,1.24629630246984,1.22171652943712,1.23720614972105,1689740.58241737,0.0,1.0
1972-05-08,169.5,170.5,168.5,170.38,11389,1.23262471273566,1.23989683493469,1.22535259053663,1.23902418027081,1566117.79729423,0.0,1.0
1972-05-09,167.75,168.5,166.5,168.5,27373,1.21989849888736,1.22535259053663,1.21080834613857,1.22535259053663,3764100.66426681,0.0,1.0
1972-05-10,169.75,170.87,168.0,168.0,8192,1.23444274328542,1.24258752014834,1.22171652943712,1.22171652943712,1126493.72161158,0.0,1.0
1972-05-11,169.25,170.87,168.75,169.75,10089,1.23080668218591,1.24258752014834,1.22717062108639,1.23444274328542,1387352.92447988,0.0,1.0
1972-05-12,173.87,173.87,169.88,169.88,14885,1.26440388674543,1.26440388674543,1.2353881191713,1.2353881191713,2046857.79372416,0.0,1.0
1972-05-15,178.63,178.75,174.63,174.63,19481,1.29901918841281,1.2998918430767,1.26993069961669,1.26993069961669,2678860.37484316,0.0,1.0
1972-05-16,178.75,180.0,178.0,178.63,15484,1.2998918430767,1.30898199582548,1.29443775142742,1.29901918841281,2129227.14665938,0.0,1.0
1972-05-17,178.88,179.88,177.0,178.75,13286,1.30083721896257,1.3081093411616,1.28716562922839,1.2998918430767,1826977.00016253,0.0,1.0
1972-05-18,181.75,181.75,179.25,179.25,11788,1.32170820967379,1.32170820967379,1.30352790417621,1.30352790417621,1620984.86210416,0.0,1.0
1972-05-19,188.87,189.25,184.75,184.75,19979,1.37348571973088,1.37624912616652,1.34352457627088,1.34352457627088,2747341.07227512,0.0,1.0
1972-05-22,195.75,196.0,190.62,190.62,23277,1.42351792046021,1.42533595100997,1.38621193357919,1.38621193357919,3200853.80346103,0.0,1.0
1972-05-23,193.0,195.25,192.25,195.25,18981,1.40351958441288,1.4198818593607,1.39806549276361,1.4198818593607,2610104.65452995,0.0,1.0
1972-05-24,188.0,193.25,188.0,193.0,16783,1.36715897341773,1.40533761496264,1.36715897341773,1.40351958441288,2307854.50803309,0.0,1.0
1972-05-25,187.13,187.25,184.25,187.25,24875,1.36083222710457,1.36170488176845,1.33988851517136,1.36170488176845,3420597.08558203,0.0,1.0
1972-05-26,189.75,190.0,187.5,187.5,7392,1.37988518726603,1.38170321781579,1.36352291231821,1.36352291231821,1016484.56911045,0.0,1.0
1972-05-30,187.37,190.0,187.25,189.75,8391,1.36257753643234,1.38170321781579,1.36170488176845,1.37988518726603,1153858.49829623,0.0,1.0
1972-05-31,185.25,186.75,185.0,186.75,11288,1.34716063737039,1.35806882066894,1.34534260682064,1.35806882066894,1552229.14179096,0.0,1.0
1972-06-01,184.25,185.63,184.0,185.25,11688,1.33988851517136,1.34992404380603,1.33807048462161,1.34716063737039,1607233.71804152,0.0,1.0
1972-06-02,185.0,188.75,184.62,184.62,21378,1.34534260682064,1.372613065067,1.342579200385,1.342579200385,2939719.57771146,0.0,1.0
1972-06-05,184.62,187.0,184.62,185.0,6993,1.342579200385,1.3598868512187,1.342579200385,1.34534260682064,961617.504300512,0.0,1.0
1972-06-06,184.25,186.0,183.75,184.62,7592,1.33988851517136,1.35261472901967,1.33625245407185,1.342579200385,1043986.85723573,0.0,1.0
1972-06-07,185.25,185.5,184.13,184.25,5194,1.34716063737039,1.34897866792015,1.33901586050748,1.33988851517136,714234.422613593,0.0,1.0
1972-06-08,183.75,186.0,183.75,185.25,6194,1.33625245407185,1.35261472901967,1.33625245407185,1.34716063737039,851745.863240003,0.0,1.0
1972-06-09,178.5,183.62,178.0,183.62,29671,1.29807381252694,1.33530707818597,1.29443775142742,1.33530707818597,4080101.9548263,0.0,1.0
1972-06-12,178.5,180.0,178.0,178.5,13486,1.29807381252694,1.30898199582548,1.29443775142742,1.29807381252694,1854479.28828781,0.0,1.0
1972-06-13,180.0,181.0,178.12,178.5,12587,1.30898199582548,1.31625411802451,1.29531040609131,1.29807381252694,1730856.50316467,0.0,1.0
1972-06-14,184.75,185.38,181.0,181.0,17282,1.34352457627088,1.34810601325627,1.31625411802451,1.31625411802451,2376472.71690567,0.0,1.0
1972-06-15,186.0,186.25,185.0,185.0,8192,1.35261472901967,1.35443275956942,1.34534260682064,1.34534260682064,1126493.72161157,0.0,1.0
1972-06-16,186.0,186.25,185.0,186.0,4595,1.35261472901967,1.35443275956942,1.34534260682064,1.35261472901967,631865.069678368,0.0,1.0
1972-06-19,186.0,187.37,185.63,186.0,9190,1.35261472901967,1.36257753643234,1.34992404380603,1.35261472901967,1263730.13935674,0.0,1.0
1972-06-20,187.5,187.5,186.5,186.5,5694,1.36352291231821,1.36352291231821,1.35625079011918,1.35625079011918,782990.142926799,0.0,1.0
1972-06-21,189.0,189.75,188.0,188.0,11588,1.37443109561676,1.37988518726603,1.36715897341773,1.36715897341773,1593482.57397888,0.0,1.0
1972-06-22,188.0,188.25,186.25,188.25,13986,1.36715897341773,1.36897700396749,1.35443275956942,1.36897700396749,1923235.00860101,0.0,1.0
1972-06-23,186.25,188.75,185.5,188.0,7492,1.35443275956942,1.372613065067,1.34897866792015,1.36715897341773,1030235.71317309,0.0,1.0
1972-06-26,186.75,186.75,183.5,186.25,7093,1.35806882066894,1.35806882066894,1.33443442352209,1.35443275956942,975368.648363149,0.0,1.0
1972-06-27,186.0,187.25,185.25,186.75,16183,1.35261472901967,1.36170488176845,1.34716063737039,1.35806882066894,2225347.64365724,0.0,1.0
1972-06-28,185.5,187.25,185.5,186.0,4995,1.34897866792015,1.36170488176845,1.34897866792015,1.35261472901967,686869.645928935,0.0,1.0
1972-06-29,185.25,185.5,184.0,185.5,9091,1.34716063737039,1.34897866792015,1.33807048462161,1.34897866792015,1250116.50673473,0.0,1.0
1972-06-30,186.5,186.75,185.5,185.5,4995,1.35625079011918,1.35806882066894,1.34897866792015,1.34897866792015,686869.645928935,0.0,1.0
1972-07-03,187.5,187.5,186.25,186.5,3497,1.36352291231821,1.36352291231821,1.35443275956942,1.35625079011918,480877.507870568,0.0,1.0
1972-07-05,190.0,190.25,187.5,187.5,16584,1.38170321781579,1.38352124836555,1.36352291231821,1.36352291231821,2280489.73134844,0.0,1.0
1972-07-06,195.0,195.87,192.5,192.5,24575,1.41806382881094,1.4243905751241,1.39988352331336,1.39988352331336,3379343.65339411,0.0,1.0
1972-07-07,193.5,195.0,193.0,195.0,6093,1.4071556455124,1.41806382881094,1.40351958441288,1.41806382881094,837857.207736733,0.0,1.0
1972-07-10,191.5,194.0,191.5,193.5,4195,1.39261140111433,1.41079170661191,1.39261140111433,1.4071556455124,576860.493427805,0.0,1.0
1972-07-11,189.0,191.0,188.75,191.0,11988,1.37443109561676,1.38897534001482,1.372613065067,1.38897534001482,1648487.15022944,0.0,1.0
1972-07-12,185.88,190.37,185.75,189.0,18481,1.35174207435578,1.38439390302943,1.35079669846991,1.37443109561676,2541348.93421675,0.0,1.0
1972-07-13,184.25,186.0,182.0,185.88,21578,1.33988851517136,1.35261472901967,1.32352624022355,1.35174207435578,2967221.86583675,0.0,1.0
1972-07-14,187.0,188.25,185.0,185.0,11089,1.3598868512187,1.36897700396749,1.34534260682064,1.34534260682064,1524864.36510629,0.0,1.0
1972-07-17,183.25,188.0,183.25,187.0,8591,1.33261639297233,1.36715897341773,1.33261639297233,1.3598868512187,1181360.78642152,0.0,1.0
1972-07-18,185.25,185.25,181.25,183.25,13786,1.34716063737039,1.34716063737039,1.31807214857427,1.33261639297233,1895732.72047574,0.0,1.0
1972-07-19,186.75,187.5,185.5,185.5,7392,1.35806882066894,1.36352291231821,1.34897866792015,1.34897866792015,1016484.56911045,0.0,1.0
1972-07-20,185.75,187.25,185.5,186.75,3296,1.35079669846991,1.36170488176845,1.34897866792015,1.35806882066894,453237.708304658,0.0,1.0
1972-07-21,187.0,187.0,184.0,185.75,8990,1.3598868512187,1.3598868512187,1.33807048462161,1.35079669846991,1236227.85123145,0.0,1.0
1972-07-24,193.5,193.5,188.5,188.5,16284,1.4071556455124,1.4071556455124,1.37079503451724,1.37079503451724,2239236.29916051,0.0,1.0
1972-07-25,191.0,194.87,191.0,193.5,11788,1.38897534001482,1.41711845292507,1.38897534001482,1.4071556455124,1620984.86210416,0.0,1.0
1972-07-26,193.0,193.5,190.75,191.0,9990,1.40351958441288,1.4071556455124,1.38715730946506,1.38897534001482,1373739.29185787,0.0,1.0
1972-07-27,190.5,193.25,189.25,193.0,8291,1.3853392789153,1.40533761496264,1.37624912616652,1.40351958441288,1140107.3542336,0.0,1.0
1972-07-28,190.88,191.5,190.0,190.5,6293,1.38810268535094,1.39261140111433,1.38170321781579,1.3853392789153,865359.495862016,0.0,1.0
1972-07-31,190.37,191.5,190.0,190.88,3497,1.38439390302943,1.39261140111433,1.38170321781579,1.38810268535094,480877.507870567,0.0,1.0
1972-08-01,192.88,192.88,190.75,190.75,9190,1.402646929749,1.402646929749,1.38715730946506,1.38715730946506,1263730.13935673,0.0,1.0
1972-08-02,198.75,198.75,192.0,192.88,20180,1.44533428705731,1.44533428705731,1.39624746221385,1.402646929749,2774980.87184101,0.0,1.0
1972-08-03,197.5,198.75,196.0,198.75,20779,1.43624413430852,1.44533428705731,1.42533595100997,1.44533428705731,2857350.22477624,0.0,1.0
1972-08-04,200.0,200.0,196.75,197.5,10289,1.45442443980609,1.45442443980609,1.43079004265924,1.43624413430852,1414855.21260517,0.0,1.0
1972-08-07,200.0,201.75,198.0,200.0,29371,1.45442443980609,1.4671506536544,1.43988019540803,1.45442443980609,4038848.52263839,0.0,1.0
1972-08-08,198.0,200.37,198.0,200.0,11488,1.43988019540803,1.45711512501973,1.43988019540803,1.45442443980609,1579731.42991624,0.0,1.0
1972-08-09,198.5,198.75,197.0,198.0,4396,1.44351625650755,1.44533428705731,1.432608073209,1.43988019540803,604500.292993712,0.0,1.0
1972-08-10,199.75,200.75,199.0,199.0,6892,1.45260640925634,1.45987853145537,1.44715231760706,1.44715231760706,947728.848797238,0.0,1.0
1972-08-11,200.25,200.88,199.0,199.75,10589,1.45624247035585,1.46082390734124,1.44715231760706,1.45260640925634,1456108.64479309,0.0,1.0
1972-08-14,198.5,200.88,198.0,200.25,14585,1.44351625650755,1.46082390734124,1.43988019540803,1.45624247035585,2005604.36153623,0.0,1.0
1972-08-15,192.38,198.0,192.38,198.0,16883,1.39901086864948,1.43988019540803,1.39901086864948,1.43988019540803,2321605.65209574,0.0,1.0
1972-08-16,193.0,194.0,192.0,192.38,5394,1.40351958441288,1.41079170661191,1.39624746221385,1.39901086864948,741736.710738873,0.0,1.0
1972-08-17,196.5,196.75,193.5,193.5,7791,1.42897201210949,1.43079004265924,1.4071556455124,1.4071556455124,1071351.63392038,0.0,1.0
1972-08-18,198.5,199.75,197.5,197.5,8990,1.44351625650755,1.45260640925634,1.43624413430852,1.43624413430852,1236227.85123145,0.0,1.0
1972-08-21,196.75,197.5,196.0,197.5,2596,1.43079004265924,1.43624413430852,1.42533595100997,1.43624413430852,356979.69986617,0.0,1.0
1972-08-22,195.5,197.25,195.5,196.75,2497,1.42169988991046,1.43442610375876,1.42169988991046,1.43079004265924,343366.067244153,0.0,1.0
1972-08-23,189.0,195.13,189.0,195.13,10789,1.37443109561676,1.41900920469682,1.37443109561676,1.41900920469682,1483610.93291837,0.0,1.0
1972-08-24,183.75,191.0,183.5,189.0,19580,1.33625245407185,1.38897534001482,1.33443442352209,1.37443109561676,2692474.00746517,0.0,1.0
1972-08-25,184.5,186.37,183.13,183.75,14286,1.34170654572112,1.35530541423331,1.33174373830845,1.33625245407185,1964488.44078894,0.0,1.0
1972-08-28,185.63,187.5,185.25,185.25,12187,1.34992404380603,1.36352291231821,1.34716063737039,1.34716063737039,1675851.92691409,0.0,1.0
1972-08-29,186.63,186.75,184.0,185.63,11688,1.35719616600506,1.35806882066894,1.33807048462161,1.34992404380603,1607233.71804151,0.0,1.0
1972-08-30,185.75,188.0,185.75,186.63,3796,1.35079669846991,1.36715897341773,1.35079669846991,1.35719616600506,521993.428617864,0.0,1.0
1972-08-31,187.75,187.75,186.25,186.25,6093,1.36534094286797,1.36534094286797,1.35443275956942,1.35443275956942,837857.207736736,0.0,1.0
1972-09-01,187.5,190.12,187.5,187.75,7293,1.36352291231821,1.38257587247967,1.36352291231821,1.36534094286797,1002870.93648843,0.0,1.0
1972-09-05,187.25,188.5,187.25,187.5,6892,1.36170488176845,1.37079503451724,1.36170488176845,1.36352291231821,947728.848797244,0.0,1.0
1972-09-06,184.13,185.5,184.0,185.5,5494,1.33901586050748,1.34897866792015,1.33807048462161,1.34897866792015,755487.854801514,0.0,1.0
1972-09-07,179.5,183.5,178.5,183.5,10490,1.30534593472597,1.33443442352209,1.29807381252694,1.33443442352209,1442495.01217107,0.0,1.0
1972-09-08,180.0,181.0,179.5,179.5,6493,1.30898199582548,1.31625411802451,1.30534593472597,1.30534593472597,892861.783987304,0.0,1.0
1972-09-11,175.37,180.75,173.62,180.0,27672,1.27531207004397,1.31443608747476,1.26258585619567,1.30898199582548,3805216.58501412,0.0,1.0
1972-09-12,174.87,175.88,173.37,175.37,22378,1.27167600894446,1.27902085236548,1.26076782564591,1.27531207004397,3077231.01833787,0.0,1.0
1972-09-13,176.75,177.0,175.0,175.0,16483,1.28534759867864,1.28716562922839,1.27262138483033,1.27262138483033,2266601.07584516,0.0,1.0
1972-09-14,179.37,179.75,176.0,176.75,11488,1.30440055884009,1.30716396527573,1.27989350702936,1.28534759867864,1579731.42991624,0.0,1.0
1972-09-15,177.5,179.75,177.13,179.37,10089,1.29080169032791,1.30716396527573,1.28811100511427,1.30440055884009,1387352.92447988,0.0,1.0
1972-09-18,178.75,178.88,177.13,177.5,3995,1.2998918430767,1.30083721896257,1.28811100511427,1.29080169032791,549358.205302519,0.0,1.0
1972-09-19,177.5,180.0,177.0,178.75,26673,1.29080169032791,1.30898199582548,1.28716562922839,1.2998918430767,3667842.65582832,0.0,1.0
1972-09-20,180.0,180.0,177.0,177.5,8791,1.30898199582548,1.30898199582548,1.28716562922839,1.29080169032791,1208863.0745468,0.0,1.0
1972-09-21,178.5,180.0,178.12,180.0,6693,1.29807381252694,1.30898199582548,1.29531040609131,1.30898199582548,920364.072112583,0.0,1.0
1972-09-22,178.25,179.75,177.25,178.5,13286,1.29625578197718,1.30716396527573,1.28898365977815,1.29807381252694,1826977.00016253,0.0,1.0
1972-09-25,176.62,177.87,176.5,177.87,7492,1.28440222279276,1.29349237554155,1.28352956812888,1.29349237554155,1030235.71317309,0.0,1.0
1972-09-26,173.5,177.25,173.25,176.62,19181,1.26171320153179,1.28898365977815,1.25989517098203,1.28440222279276,2637606.94265522,0.0,1.0
1972-09-27,176.88,176.88,173.25,173.5,11988,1.28629297456451,1.28629297456451,1.25989517098203,1.26171320153179,1648487.15022944,0.0,1.0
1972-09-28,180.5,180.5,175.75,176.88,15784,1.312618056925,1.312618056925,1.2780754764796,1.28629297456451,2170480.57884731,0.0,1.0
1972-09-29,178.25,183.5,177.0,180.5,31968,1.29625578197718,1.33443442352209,1.28716562922839,1.312618056925,4395965.73394518,0.0,1.0
1972-10-02,180.0,180.0,178.25,178.25,5295,1.30898199582548,1.30898199582548,1.29625578197718,1.29625578197718,728123.078116861,0.0,1.0
1972-10-03,180.25,181.0,179.25,180.0,6793,1.31080002637524,1.31625411802451,1.30352790417621,1.30898199582548,934115.216175226,0.0,1.0
1972-10-04,177.25,182.0,177.25,180.25,18881,1.28898365977815,1.32352624022355,1.28898365977815,1.31080002637524,2596353.51046731,0.0,1.0
1972-10-05,172.88,177.13,172.62,177.13,26274,1.25720448576839,1.28811100511427,1.25531373399664,1.28811100511427,3612975.59101837,0.0,1.0
1972-10-06,173.13,176.5,170.75,172.88,36263,1.25902251631814,1.28352956812888,1.24171486548445,1.25720448576839,4986577.37143564,0.0,1.0
1972-10-09,173.25,174.63,172.25,173.13,10889,1.25989517098203,1.26993069961669,1.252623048783,1.25902251631814,1497362.07698101,0.0,1.0
1972-10-10,171.12,175.37,171.0,173.25,14086,1.24440555069809,1.27531207004397,1.24353289603421,1.25989517098203,1936986.15266366,0.0,1.0
1972-10-11,167.25,170.75,166.13,170.75,33866,1.21626243778785,1.24171486548445,1.20811766092493,1.24171486548445,4656962.4482541,0.0,1.0
1972-10-12,167.25,168.37,166.0,167.25,33467,1.21626243778785,1.22440721465076,1.20717228503906,1.21626243778785,4602095.38344416,0.0,1.0
1972-10-13,169.0,169.75,167.25,167.25,8091,1.22898865163615,1.23444274328542,1.21626243778785,1.21626243778785,1112605.06610831,0.0,1.0
1972-10-16,169.25,171.0,169.0,169.0,16683,1.23080668218591,1.24353289603421,1.22898865163615,1.22898865163615,2294103.36397045,0.0,1.0
1972-10-17,175.12,176.0,169.25,169.25,16284,1.27349403949422,1.27989350702936,1.23080668218591,1.23080668218591,2239236.29916051,0.0,1.0
1972-10-18,176.0,179.5,176.0,176.0,20479,1.27989350702936,1.30534593472597,1.27989350702936,1.27989350702936,2816096.79258832,0.0,1.0
1972-10-19,178.63,179.5,177.5,177.5,10190,1.29901918841281,1.30534593472597,1.29080169032791,1.29080169032791,1401241.57998315,0.0,1.0
1972-10-20,185.0,185.0,177.5,178.63,36164,1.34534260682064,1.34534260682064,1.29080169032791,1.29901918841281,4972963.7388136,0.0,1.0
1972-10-23,188.25,190.0,186.5,186.5,22577,1.36897700396749,1.38170321781579,1.35625079011918,1.35625079011918,3104595.79502252,0.0,1.0
1972-10-24,188.25,189.25,184.25,188.25,22777,1.36897700396749,1.37624912616652,1.33988851517136,1.36897700396749,3132098.0831478,0.0,1.0
1972-10-25,186.75,188.0,186.5,188.0,8291,1.35806882066894,1.36715897341773,1.35625079011918,1.36715897341773,1140107.35423359,0.0,1.0
1972-10-26,185.66,189.0,185.66,186.75,12687,1.350142207472,1.37443109561676,1.350142207472,1.35806882066894,1744607.6472273,0.0,1.0
1972-10-27,188.25,188.5,186.0,186.0,7692,1.36897700396749,1.37079503451724,1.35261472901967,1.35261472901967,1057738.00129837,0.0,1.0
1972-10-30,188.5,188.5,186.75,188.25,2797,1.37079503451724,1.37079503451724,1.35806882066894,1.36897700396749,384619.499432079,0.0,1.0
1972-10-31,194.25,194.37,190.0,190.0,15384,1.41260973716167,1.41348239182555,1.38170321781579,1.38170321781579,2115476.00259674,0.0,1.0
1972-11-01,197.25,198.0,195.5,195.5,14185,1.43442610375876,1.43988019540803,1.42169988991046,1.42169988991046,1950599.78528567,0.0,1.0
1972-11-02,194.5,197.25,193.0,197.25,13986,1.41442776771143,1.43442610375876,1.40351958441288,1.43442610375876,1923235.00860101,0.0,1.0
1972-11-03,194.25,197.0,193.5,194.5,19680,1.41260973716167,1.432608073209,1.4071556455124,1.41442776771143,2706225.15152781,0.0,1.0
1972-11-06,190.62,194.0,190.0,194.0,14885,1.38621193357919,1.41079170661191,1.38170321781579,1.41079170661191,2046857.79372416,0.0,1.0
1972-11-08,187.5,191.13,187.5,190.62,12986,1.36352291231821,1.38992071590069,1.36352291231821,1.38621193357919,1785723.56797461,0.0,1.0
1972-11-09,185.0,187.0,184.0,187.0,15784,1.34534260682064,1.3598868512187,1.33807048462161,1.3598868512187,2170480.5788473,0.0,1.0
1972-11-10,184.75,186.5,184.0,185.0,17082,1.34352457627088,1.35625079011918,1.33807048462161,1.34534260682064,2348970.42878039,0.0,1.0
1972-11-13,185.63,185.63,183.13,184.75,13986,1.34992404380603,1.34992404380603,1.33174373830845,1.34352457627088,1923235.00860101,0.0,1.0
1972-11-14,189.0,189.5,185.5,185.63,11988,1.37443109561676,1.37806715671627,1.34897866792015,1.34992404380603,1648487.15022944,0.0,1.0
1972-11-15,187.62,191.5,187.62,189.0,12887,1.3643955669821,1.39261140111433,1.3643955669821,1.37443109561676,1772109.93535258,0.0,1.0
1972-11-16,194.13,194.25,188.0,188.0,9690,1.41173708249778,1.41260973716167,1.36715897341773,1.36715897341773,1332485.85966995,0.0,1.0
1972-11-17,192.0,195.0,191.13,194.13,24575,1.39624746221385,1.41806382881094,1.38992071590069,1.41173708249778,3379343.6533941,0.0,1.0
1972-11-20,191.75,192.5,191.0,192.0,4295,1.39442943166409,1.39988352331336,1.38897534001482,1.39624746221385,590611.637490446,0.0,1.0
1972-11-21,193.25,194.75,192.25,192.25,10689,1.40533761496264,1.41624579826118,1.39806549276361,1.39806549276361,1469859.78885573,0.0,1.0
1972-11-22,193.63,195.5,193.37,193.37,8391,1.40810102139827,1.42169988991046,1.40621026962652,1.40621026962652,1153858.49829623,0.0,1.0
1972-11-24,191.25,193.0,191.25,193.0,5594,1.39079337056458,1.40351958441288,1.39079337056458,1.40351958441288,769238.998864154,0.0,1.0
1972-11-27,191.0,191.0,188.75,191.0,13786,1.38897534001482,1.38897534001482,1.372613065067,1.38897534001482,1895732.72047573,0.0,1.0
1972-11-28,195.75,195.75,190.5,191.0,25674,1.42351792046021,1.42351792046021,1.3853392789153,1.38897534001482,3530468.72664254,0.0,1.0
1972-11-29,196.25,196.88,194.25,195.75,31068,1.42715398155973,1.43173541854512,1.41260973716167,1.42351792046021,4272205.43738141,0.0,1.0
1972-11-30,199.0,199.12,196.0,196.25,15984,1.44715231760706,1.44802497227095,1.42533595100997,1.42715398155973,2197982.86697259,0.0,1.0
1972-12-01,200.5,200.88,199.25,199.25,22277,1.45806050090561,1.46082390734124,1.44897034815682,1.44897034815682,3063342.36283461,0.0,1.0
1972-12-04,204.0,204.0,201.0,201.0,19880,1.48351292860222,1.48351292860222,1.46169656200512,1.46169656200512,2733727.43965309,0.0,1.0
1972-12-05,204.75,207.0,203.5,204.0,13885,1.48896702025149,1.50532929519931,1.4798768675027,1.48351292860222,1909346.35309775,0.0,1.0
1972-12-06,205.0,205.0,202.0,204.75,15084,1.49078505080125,1.49078505080125,1.46896868420415,1.48896702025149,2074222.57040881,0.0,1.0
1972-12-07,205.0,205.0,203.5,205.0,21378,1.49078505080125,1.49078505080125,1.4798768675027,1.49078505080125,2939719.57771145,0.0,1.0
1972-12-08,206.75,206.875,205.0,205.0,16883,1.50351126464955,1.50442027992443,1.49078505080125,1.49078505080125,2321605.65209573,0.0,1.0
1972-12-11,217.0,217.5,207.5,207.5,17483,1.57805051718961,1.58168657828913,1.50896535629882,1.50896535629882,2404112.51647159,0.0,1.0
1972-12-12,216.75,222.0,215.0,217.0,31568,1.57623248663985,1.61441112818476,1.56350627279155,1.57805051718961,4340961.15769462,0.0,1.0
1972-12-13,221.88,222.25,217.0,217.0,9690,1.61353847352088,1.61622915873452,1.57805051718961,1.57805051718961,1332485.85966994,0.0,1.0
1972-12-14,227.125,230.0,225.25,225.25,40960,1.65168075445479,1.67258810577701,1.63804552533161,1.63804552533161,5632468.6080579,0.0,1.0
1972-12-15,227.5,228.37,224.0,227.12,28871,1.65440780027943,1.66073454659259,1.62895537258282,1.6516443938438,3970092.80232518,0.0,1.0
1972-12-18,221.0,225.0,220.25,225.0,21578,1.60713900598573,1.63622749478186,1.60168491433646,1.63622749478186,2967221.86583675,0.0,1.0
1972-12-19,220.5,221.75,219.0,221.0,15384,1.60350294488622,1.61259309763501,1.59259476158767,1.60713900598573,2115476.00259674,0.0,1.0
1972-12-20,224.38,224.38,220.0,220.5,10289,1.63171877901846,1.63171877901846,1.5998668837867,1.60350294488622,1414855.21260516,0.0,1.0
1972-12-21,226.5,226.75,223.5,224.38,11188,1.6471356780804,1.64895370863016,1.62531931148331,1.63171877901846,1538477.99772831,0.0,1.0
1972-12-22,229.5,229.5,226.0,226.5,9190,1.66895204467749,1.66895204467749,1.64349961698089,1.6471356780804,1263730.13935674,0.0,1.0
1972-12-26,229.75,232.5,229.25,229.5,6093,1.67077007522725,1.69076841127458,1.66713401412773,1.66895204467749,837857.207736736,0.0,1.0
1972-12-27,232.5,232.5,230.0,230.0,11887,1.69076841127458,1.69076841127458,1.67258810577701,1.67258810577701,1634598.49472618,0.0,1.0
1972-12-29,236.75,236.75,233.5,233.5,13885,1.72167493062046,1.72167493062046,1.69804053347361,1.69804053347361,1909346.35309775,0.0,1.0
1973-01-02,244.0,244.0,237.5,237.5,25174,1.77439781656343,1.77439781656343,1.72712902226974,1.72712902226974,3461713.00632934,0.0,1.0
1973-01-03,243.62,247.0,243.5,244.0,16983,1.7716344101278,1.79621418316053,1.77076175546392,1.77439781656343,2335356.79615838,0.0,1.0
1973-01-04,236.75,243.0,234.5,243.0,45455,1.72167493062046,1.7671256943644,1.70531265567264,1.7671256943644,6250582.53367363,0.0,1.0
1973-01-05,237.5,238.75,236.75,236.75,8091,1.72712902226974,1.73621917501852,1.72167493062046,1.72167493062046,1112605.06610831,0.0,1.0
1973-01-08,229.0,238.25,229.0,237.5,30570,1.66531598357798,1.73258311391901,1.66531598357798,1.72712902226974,4203724.73994945,0.0,1.0
1973-01-09,225.75,226.0,222.0,226.0,71029,1.64168158643113,1.64349961698089,1.61441112818476,1.64349961698089,9767300.1162535,0.0,1.0
1973-01-10,222.62,224.63,221.5,224.63,27872,1.61891984394816,1.63353680956821,1.61077506708525,1.63353680956821,3832718.8731394,0.0,1.0
1973-01-11,223.0,223.87,220.75,222.62,28571,1.62168325038379,1.62800999669695,1.60532097543598,1.61891984394816,3928839.37013726,0.0,1.0
1973-01-12,214.0,223.0,213.75,223.0,42357,1.55623415059252,1.62168325038379,1.55441612004276,1.62168325038379,5824572.09061299,0.0,1.0
1973-01-15,214.5,218.0,214.0,214.0,43357,1.55987021169204,1.58532263938864,1.55623415059252,1.55623415059252,5962083.53123938,0.0,1.0
1973-01-16,108.0,110.0,104.5,110.0,38112,1.57077839499058,1.5998668837867,1.51987353959737,1.5998668837867,2620418.01257693,0.0,2.0
1973-01-17,112.75,113.25,108.25,108.25,48151,1.63986355588137,1.6471356780804,1.5744144560901,1.5744144560901,3310656.68880121,0.0,1.0
1973-01-18,116.62,118.88,114.0,114.0,71429,1.69614978170187,1.72901977404148,1.65804386137895,1.65804386137895,4911152.34625203,0.0,1.0
1973-01-19,122.0,122.0,116.88,116.88,62837,1.77439781656343,1.77439781656343,1.69993128524536,1.69993128524536,4320403.19732098,0.0,1.0
1973-01-22,118.62,122.25,118.0,122.0,71829,1.72523827049799,1.77803387766295,1.71622083897119,1.77439781656343,4938654.63437731,0.0,1.0
1973-01-23,114.62,117.5,113.5,117.5,97404,1.66706129290574,1.70894871677216,1.65077173917992,1.70894871677216,6697082.1813876,0.0,1.0
1973-01-24,105.25,107.75,103.5,107.75,233469,1.53078172289591,1.56714233389107,1.50532929519931,1.56714233389107,16052329.2658041,0.0,1.0
1973-01-26,108.0,109.25,104.75,105.25,150250,1.57077839499058,1.58895870048816,1.52350960069688,1.53078172289591,10330546.9770593,0.0,1.0
1973-01-29,107.88,109.5,107.5,108.0,46652,1.56903308566281,1.59259476158767,1.56350627279155,1.57077839499058,3207591.86405172,0.0,1.0
1973-01-30,107.25,109.13,107.13,107.88,37463,1.55987021169204,1.58721339116039,1.55812490236427,1.56903308566281,2575795.55009365,0.0,1.0
1973-01-31,106.62,109.0,105.13,107.25,32666,1.55070733772126,1.58532263938864,1.52903641356815,1.55987021169204,2245974.3597512,0.0,1.0
1973-02-01,100.62,107.37,100.0,106.62,138563,1.46344187133289,1.5616155210198,1.45442443980609,1.55070733772126,9526998.87375886,0.0,1.0
1973-02-02,97.12,99.0,95.0,99.0,175427,1.41253701593968,1.43988019540803,1.38170321781579,1.43988019540803,12061609.7473849,0.0,1.0
1973-02-05,98.5,99.5,97.0,97.12,62237,1.432608073209,1.44715231760706,1.41079170661191,1.41253701593968,4279149.76513305,0.0,1.0
1973-02-06,101.63,102.75,98.75,98.75,76125,1.47813155817493,1.49442111190076,1.43624413430852,1.43624413430852,5234029.20884287,0.0,1.0
1973-02-07,101.75,105.5,101.63,101.63,70630,1.4798768675027,1.53441778399543,1.47813155817493,1.47813155817493,4856216.52572178,0.0,1.0
1973-02-08,103.87,104.0,100.0,101.75,89411,1.51071066562659,1.51260141739834,1.45442443980609,1.4798768675027,6147517.70892411,0.0,1.0
1973-02-09,104.0,104.38,103.0,103.87,42258,1.51260141739834,1.5181282302696,1.49805717300028,1.51071066562659,2905479.22899548,0.0,1.0
1973-02-12,102.5,104.25,102.38,104.0,40558,1.49078505080125,1.51623747849785,1.48903974147348,1.51260141739834,2788594.50446303,0.0,1.0
1973-02-13,99.0,103.87,99.0,102.5,100800,1.43988019540803,1.51071066562659,1.43988019540803,1.49078505080125,6930576.60757124,0.0,1.0
1973-02-14,96.37,98.5,95.5,98.5,76424,1.40162883264113,1.432608073209,1.38897534001482,1.432608073209,5254587.16921651,0.0,1.0
1973-02-15,95.38,97.12,95.38,96.37,50450,1.38723003068705,1.41253701593968,1.38723003068705,1.40162883264113,3468726.08980128,0.0,1.0
1973-02-16,97.62,97.62,96.25,96.25,35064,1.41980913813871,1.41980913813871,1.39988352331336,1.39988352331336,2410850.57706228,0.0,1.0
1973-02-20,98.37,99.38,96.63,97.62,38961,1.43071732143725,1.4454070082793,1.40541033618463,1.41980913813871,2678791.61912285,0.0,1.0
1973-02-21,97.0,98.0,96.37,98.0,25774,1.41079170661191,1.42533595100997,1.40162883264113,1.42533595100997,1772109.93535259,0.0,1.0
1973-02-22,96.12,96.5,95.75,96.5,16782,1.39799277154162,1.40351958441288,1.39261140111433,1.40351958441288,1153858.49829623,0.0,1.0
1973-02-23,95.38,96.25,95.25,96.12,40858,1.38723003068705,1.39988352331336,1.3853392789153,1.39799277154162,2809221.220557,0.0,1.0
1973-02-26,95.88,96.5,95.0,95.38,56843,1.39450215288608,1.40351958441288,1.38170321781579,1.38723003068705,3908281.40976361,0.0,1.0
1973-02-27,94.75,96.87,94.63,95.88,87213,1.37806715671627,1.40890095484016,1.37632184738851,1.39450215288608,5996392.63567571,0.0,1.0
1973-02-28,96.0,96.0,93.5,94.75,86812,1.39624746221385,1.39624746221385,1.3598868512187,1.37806715671627,5968821.59183009,0.0,1.0
1973-03-01,94.38,96.5,94.25,96.0,38161,1.37268578628899,1.40351958441288,1.37079503451724,1.39624746221385,2623787.04287228,0.0,1.0
1973-03-02,96.12,96.25,92.87,94.38,52447,1.39799277154162,1.39988352331336,1.35072397724792,1.37268578628899,3606031.26326674,0.0,1.0
1973-03-05,100.0,100.0,95.62,96.12,32568,1.45442443980609,1.45442443980609,1.39072064934259,1.39799277154162,2239236.29916052,0.0,1.0
1973-03-06,104.5,105.0,100.5,100.5,68231,1.51987353959737,1.5271456617964,1.46169656200512,1.46169656200512,4691271.5526904,0.0,1.0
1973-03-07,104.88,104.88,100.75,104.5,68331,1.52540035246863,1.52540035246863,1.46533262310464,1.51987353959737,4698147.12472172,0.0,1.0
1973-03-08,103.0,105.0,102.25,104.88,27771,1.49805717300028,1.5271456617964,1.48714898970173,1.52540035246863,1909415.10881806,0.0,1.0
1973-03-09,101.38,102.75,100.25,102.75,22377,1.47449549707542,1.49442111190076,1.45806050090561,1.49442111190076,1538546.75344862,0.0,1.0
1973-03-12,100.25,102.5,100.25,101.38,15484,1.45806050090561,1.49078505080125,1.45806050090561,1.47449549707542,1064613.57332969,0.0,1.0
1973-03-13,101.0,101.38,99.5,100.25,32467,1.46896868420415,1.47449549707542,1.44715231760706,1.45806050090561,2232291.97140889,0.0,1.0
1973-03-14,99.75,102.25,99.5,101.0,26273,1.45078837870658,1.48714898970173,1.44715231760706,1.46896868420415,1806419.03978888,0.0,1.0
1973-03-15,96.25,99.62,96.25,99.62,37063,1.39988352331336,1.44889762693483,1.39988352331336,1.44889762693483,2548293.26196839,0.0,1.0
1973-03-16,96.37,98.37,96.0,96.25,31767,1.40162883264113,1.43071732143725,1.39624746221385,1.39988352331336,2184162.96718964,0.0,1.0
1973-03-19,95.62,97.0,94.25,96.37,49150,1.39072064934259,1.41079170661191,1.37079503451724,1.40162883264113,3379343.6533941,0.0,1.0
1973-03-20,96.5,96.63,94.87,95.62,20778,1.40351958441288,1.40541033618463,1.37981246604404,1.39072064934259,1428606.35666781,0.0,1.0
1973-03-21,92.62,96.63,92.62,96.5,37161,1.3470879161484,1.40541033618463,1.3470879161484,1.40351958441288,2555031.32255908,0.0,1.0
1973-03-22,89.75,92.62,88.5,92.62,110491,1.30534593472597,1.3470879161484,1.28716562922839,1.3470879161484,7596888.29312651,0.0,1.0
1973-03-23,90.25,92.0,88.62,89.75,73826,1.312618056925,1.33807048462161,1.28891093855616,1.30534593472597,5075959.80784279,0.0,1.0
1973-03-26,91.5,91.5,89.0,90.25,46554,1.33079836242258,1.33079836242258,1.29443775142742,1.312618056925,3200853.80346101,0.0,1.0
1973-03-27,93.5,93.88,90.25,91.5,31968,1.3598868512187,1.36541366408996,1.312618056925,1.33079836242258,2197982.86697259,0.0,1.0
1973-03-28,92.38,94.38,92.38,93.5,38261,1.34359729749287,1.37268578628899,1.34359729749287,1.3598868512187,2630662.6149036,0.0,1.0
1973-03-29,97.0,98.0,92.12,92.38,46554,1.41079170661191,1.42533595100997,1.33981579394937,1.34359729749287,3200853.80346102,0.0,1.0
1973-03-30,93.5,96.5,93.25,96.5,39060,1.3598868512187,1.40351958441288,1.35625079011918,1.40351958441288,2685598.43543385,0.0,1.0
1973-04-02,94.0,95.75,93.25,93.5,25174,1.36715897341773,1.39261140111433,1.35625079011918,1.3598868512187,1730856.50316466,0.0,1.0
1973-04-03,94.12,95.13,93.25,94.0,48450,1.3689042827455,1.38359396958754,1.35625079011918,1.36715897341773,3331214.64917485,0.0,1.0
1973-04-04,92.0,94.5,92.0,94.12,34764,1.33807048462161,1.37443109561676,1.33807048462161,1.3689042827455,2390223.86096831,0.0,1.0
1973-04-05,94.25,94.5,91.0,92.0,32568,1.37079503451724,1.37443109561676,1.32352624022355,1.33807048462161,2239236.29916052,0.0,1.0
1973-04-06,88.88,96.25,88.88,94.25,110390,1.29269244209966,1.39988352331336,1.29269244209966,1.37079503451724,7589943.96537486,0.0,1.0
1973-04-09,95.88,96.5,93.13,93.13,93606,1.39450215288608,1.40351958441288,1.35450548079141,1.35450548079141,6435947.95563803,0.0,1.0
1973-04-10,96.37,97.38,95.38,95.88,57543,1.40162883264113,1.41631851948317,1.38723003068705,1.39450215288608,3956410.41398286,0.0,1.0
1973-04-11,93.62,95.5,92.5,95.5,52547,1.36163216054646,1.38897534001482,1.34534260682064,1.38897534001482,3612906.83529808,0.0,1.0
1973-04-12,91.0,93.75,90.75,93.62,52248,1.32352624022355,1.36352291231821,1.31989017912403,1.36163216054646,3592348.87492441,0.0,1.0
1973-04-13,91.13,91.37,89.5,91.0,51149,1.32541699199529,1.32890761065083,1.30170987362645,1.32352624022355,3516786.33830021,0.0,1.0
1973-04-16,92.25,92.25,90.0,91.13,14286,1.34170654572112,1.34170654572112,1.30898199582548,1.32541699199529,982244.220394471,0.0,1.0
1973-04-17,91.5,91.75,90.25,91.75,26273,1.33079836242258,1.33443442352209,1.312618056925,1.33443442352209,1806419.03978887,0.0,1.0
1973-04-18,92.0,92.25,90.12,91.5,32167,1.33807048462161,1.34170654572112,1.31072730515325,1.33079836242258,2211665.25531491,0.0,1.0
1973-04-19,91.5,92.75,90.25,92.0,94007,1.33079836242258,1.34897866792015,1.312618056925,1.33807048462161,6463518.99948359,0.0,1.0
1973-04-23,92.75,94.5,91.25,91.5,30868,1.34897866792015,1.37443109561676,1.32716230132306,1.33079836242258,2122351.57462806,0.0,1.0
1973-04-24,92.25,94.25,92.0,92.75,26273,1.34170654572112,1.37079503451724,1.33807048462161,1.34897866792015,1806419.03978888,0.0,1.0
1973-04-25,90.0,92.0,90.0,92.0,48951,1.30898199582548,1.33807048462161,1.30898199582548,1.33807048462161,3365661.26505179,0.0,1.0
1973-04-26,90.25,91.5,88.75,90.0,69031,1.312618056925,1.33079836242258,1.29080169032791,1.30898199582548,4746276.12894096,0.0,1.0
1973-04-27,88.13,90.25,88.0,90.25,40959,1.28178425880111,1.312618056925,1.27989350702936,1.312618056925,2816165.54830863,0.0,1.0
1973-04-30,88.75,89.75,87.0,88.13,59940,1.29080169032791,1.30534593472597,1.2653492626313,1.28178425880111,4121217.8755736,0.0,1.0
1973-05-01,90.62,90.62,88.0,88.75,60140,1.31799942735228,1.31799942735228,1.27989350702936,1.29080169032791,4134969.01963625,0.0,1.0
1973-05-02,90.25,92.0,89.63,90.62,41158,1.312618056925,1.33807048462161,1.3036006253982,1.31799942735228,2829847.93665096,0.0,1.0
1973-05-03,94.25,94.87,88.13,90.25,53746,1.37079503451724,1.37981246604404,1.28178425880111,1.312618056925,3695344.94395361,0.0,1.0
1973-05-04,93.0,95.5,92.5,94.25,41958,1.35261472901967,1.38897534001482,1.34534260682064,1.37079503451724,2884852.51290152,0.0,1.0
1973-05-07,93.13,93.75,92.25,93.0,14384,1.35450548079141,1.36352291231821,1.34170654572112,1.35261472901967,988982.280985168,0.0,1.0
1973-05-08,96.12,97.5,92.5,93.13,38861,1.39799277154162,1.41806382881094,1.34534260682064,1.35450548079141,2671916.04709152,0.0,1.0
1973-05-09,95.62,98.0,95.5,96.12,44655,1.39072064934259,1.42533595100997,1.38897534001482,1.39799277154162,3070286.69058623,0.0,1.0
1973-05-10,95.75,97.62,95.0,95.62,18381,1.39261140111433,1.41980913813871,1.38170321781579,1.39072064934259,1263798.89507706,0.0,1.0
1973-05-11,94.5,96.5,94.12,95.75,31468,1.37443109561676,1.40351958441288,1.3689042827455,1.39261140111433,2163605.00681598,0.0,1.0
1973-05-14,93.25,94.87,93.0,94.5,45454,1.35625079011918,1.37981246604404,1.35261472901967,1.37443109561676,3125222.5111165,0.0,1.0
1973-05-15,94.0,94.0,91.0,93.25,65634,1.36715897341773,1.36715897341773,1.32352624022355,1.35625079011918,4512712.947037,0.0,1.0
1973-05-16,93.0,94.0,91.5,94.0,37562,1.35261472901967,1.36715897341773,1.33079836242258,1.36715897341773,2582602.36640466,0.0,1.0
1973-05-17,91.25,92.62,91.0,92.62,23976,1.32716230132306,1.3470879161484,1.32352624022355,1.3470879161484,1648487.15022944,0.0,1.0
1973-05-18,88.13,90.25,88.0,90.25,48651,1.28178425880111,1.312618056925,1.27989350702936,1.312618056925,3345034.54895782,0.0,1.0
1973-05-21,86.5,86.75,84.88,86.75,103097,1.25807714043227,1.26171320153179,1.23451546450741,1.26171320153179,7088508.49713067,0.0,1.0
1973-05-22,88.5,90.5,87.12,87.12,46353,1.28716562922839,1.31625411802451,1.26709457195907,1.26709457195907,3187033.90367807,0.0,1.0
1973-05-23,89.12,91.0,87.75,88.5,20979,1.29618306075519,1.32352624022355,1.27625744592985,1.28716562922839,1442426.25645076,0.0,1.0
1973-05-24,94.0,94.0,89.12,89.12,43756,1.36715897341773,1.36715897341773,1.29618306075519,1.29618306075519,3008475.29802466,0.0,1.0
1973-05-25,94.63,95.38,92.5,94.0,41258,1.37632184738851,1.38723003068705,1.34534260682064,1.36715897341773,2836723.50868227,0.0,1.0
1973-05-29,92.75,94.63,92.75,94.63,19380,1.34897866792015,1.37632184738851,1.34897866792015,1.37632184738851,1332485.85966995,0.0,1.0
1973-05-30,92.12,93.0,92.0,92.75,31669,1.33981579394937,1.35261472901967,1.33807048462161,1.34897866792015,2177424.90659895,0.0,1.0
1973-05-31,88.62,92.5,88.62,92.12,34165,1.28891093855616,1.34534260682064,1.28891093855616,1.33981579394937,2349039.1845007,0.0,1.0
1973-06-01,85.75,87.5,85.5,87.5,58442,1.24716895713372,1.27262138483033,1.24353289603421,1.27262138483033,4018221.80654444,0.0,1.0
1973-06-04,86.88,87.75,85.87,85.87,40359,1.26360395330353,1.27625744592985,1.24891426646149,1.24891426646149,2774912.11612072,0.0,1.0
1973-06-05,89.63,90.0,86.75,86.88,47551,1.3036006253982,1.30898199582548,1.26171320153179,1.26360395330353,3269403.25661329,0.0,1.0
1973-06-06,88.0,91.0,87.63,89.63,34066,1.27989350702936,1.32352624022355,1.27451213660208,1.3036006253982,2342232.3681897,0.0,1.0
1973-06-07,90.0,90.75,88.25,88.25,36063,1.30898199582548,1.31989017912403,1.28352956812888,1.28352956812888,2479537.54165518,0.0,1.0
1973-06-08,90.0,91.75,89.0,90.0,34665,1.30898199582548,1.33443442352209,1.29443775142742,1.30898199582548,2383417.04465732,0.0,1.0
1973-06-11,89.25,91.0,89.25,90.0,17582,1.29807381252694,1.32352624022355,1.29807381252694,1.30898199582548,1208863.0745468,0.0,1.0
1973-06-12,91.5,92.25,89.75,89.75,33467,1.33079836242258,1.34170654572112,1.30534593472597,1.30534593472597,2301047.69172208,0.0,1.0
1973-06-13,90.25,92.0,88.0,91.5,34066,1.312618056925,1.33807048462161,1.27989350702936,1.33079836242258,2342232.3681897,0.0,1.0
1973-06-14,87.25,90.0,87.25,90.0,26273,1.26898532373082,1.30898199582548,1.26898532373082,1.30898199582548,1806419.03978887,0.0,1.0
1973-06-15,85.25,86.5,84.13,86.5,51049,1.23989683493469,1.25807714043227,1.22360728120887,1.25807714043227,3509910.7662689,0.0,1.0
1973-06-18,84.25,84.88,84.0,84.88,33865,1.22535259053663,1.23451546450741,1.22171652943712,1.23451546450741,2328412.46840675,0.0,1.0
1973-06-19,84.63,85.75,83.62,84.25,52648,1.2308794034079,1.24716895713372,1.21618971656586,1.22535259053663,3619851.16304969,0.0,1.0
1973-06-20,83.88,85.38,83.62,84.63,30070,1.21997122010935,1.24178758670644,1.21618971656586,1.2308794034079,2067484.50981813,0.0,1.0
1973-06-21,80.63,83.62,80.63,83.62,64934,1.17270242581565,1.21618971656586,1.17270242581565,1.21618971656586,4464583.94281777,0.0,1.0
1973-06-22,76.62,82.13,75.75,80.63,136864,1.11438000577943,1.19451879241274,1.10172651315312,1.17270242581565,9410182.9049467,0.0,1.0
1973-06-25,71.5,75.0,70.13,75.0,126275,1.03991347446136,1.09081832985457,1.01998785963601,1.09081832985457,8682128.58255014,0.0,1.0
1973-06-26,75.0,75.87,71.38,71.5,78822,1.09081832985457,1.10347182248088,1.03816816513359,1.03991347446136,5419463.38652757,0.0,1.0
1973-06-27,75.0,75.0,72.37,75.0,59739,1.09081832985457,1.09081832985457,1.05256696708767,1.09081832985457,4107397.97579065,0.0,1.0
1973-06-28,77.5,77.63,74.88,75.0,45554,1.12717894084972,1.12906969262147,1.0890730205268,1.09081832985457,3132098.08314782,0.0,1.0
1973-06-29,76.75,77.75,76.62,77.5,28871,1.11627075755118,1.13081500194924,1.11438000577943,1.12717894084972,1985046.40116258,0.0,1.0
1973-07-02,74.25,76.5,74.0,76.5,39760,1.07991014655602,1.11263469645166,1.07627408545651,1.11263469645166,2733727.43965311,0.0,1.0
1973-07-03,74.62,74.88,73.0,74.25,60240,1.08529151698331,1.0890730205268,1.06172984105845,1.07991014655602,4141844.59166756,0.0,1.0
1973-07-05,75.63,76.0,73.25,74.62,29670,1.09998120382535,1.10536257425263,1.06536590215796,1.08529151698331,2039982.22169284,0.0,1.0
1973-07-06,75.13,75.5,74.5,75.5,46554,1.09270908162632,1.0980904520536,1.08354620765554,1.0980904520536,3200853.80346102,0.0,1.0
1973-07-09,82.0,82.37,74.25,75.13,55944,1.192628040641,1.19800941106828,1.07991014655602,1.09270908162632,3846470.01720202,0.0,1.0
1973-07-10,80.75,82.25,79.62,82.0,54046,1.17444773514342,1.19626410174051,1.15801273897361,1.192628040641,3715971.66004757,0.0,1.0
1973-07-11,84.37,84.5,80.0,80.75,67931,1.2270978998644,1.22898865163615,1.16353955184487,1.17444773514342,4670644.83659644,0.0,1.0
1973-07-12,86.13,87.75,83.12,84.37,75025,1.25269577000499,1.27625744592985,1.20891759436682,1.2270978998644,5158397.91649832,0.0,1.0
1973-07-13,84.25,85.63,84.13,85.63,54745,1.22535259053663,1.24542364780596,1.22360728120887,1.24542364780596,3764031.90854651,0.0,1.0
1973-07-16,89.5,90.25,84.13,84.25,51948,1.30170987362645,1.312618056925,1.22360728120887,1.22535259053663,3571722.15883047,0.0,1.0
1973-07-17,87.25,90.0,87.12,89.5,56944,1.26898532373082,1.30898199582548,1.26709457195907,1.30170987362645,3915225.73751523,0.0,1.0
1973-07-18,89.0,89.63,86.75,87.25,42356,1.29443775142742,1.3036006253982,1.26171320153179,1.26898532373082,2912217.28958619,0.0,1.0
1973-07-19,90.5,93.75,87.63,89.0,66234,1.31625411802451,1.36352291231821,1.27451213660208,1.29443775142742,4553966.37922494,0.0,1.0
1973-07-20,87.87,90.5,87.63,90.5,52248,1.27800275525761,1.31625411802451,1.27451213660208,1.31625411802451,3592348.87492443,0.0,1.0
1973-07-23,88.75,90.0,87.75,87.87,31369,1.29080169032791,1.30898199582548,1.27625744592985,1.27800275525761,2156798.19050498,0.0,1.0
1973-07-24,90.0,90.62,87.75,88.75,25673,1.30898199582548,1.31799942735228,1.27625744592985,1.29080169032791,1765165.60760096,0.0,1.0
1973-07-25,92.5,93.75,90.12,90.12,59341,1.34534260682064,1.36352291231821,1.31072730515325,1.31072730515325,4080033.19910598,0.0,1.0
1973-07-26,92.12,93.88,91.0,92.5,21677,1.33981579394937,1.36541366408996,1.32352624022355,1.34534260682064,1490417.74922938,0.0,1.0
1973-07-27,92.0,93.0,91.5,92.12,25973,1.33807048462161,1.35261472901967,1.33079836242258,1.33981579394937,1785792.32369491,0.0,1.0
1973-07-30,93.0,93.0,91.5,92.0,15883,1.35261472901967,1.35261472901967,1.33079836242258,1.33807048462161,1092047.10573466,0.0,1.0
1973-07-31,88.5,93.0,88.5,93.0,54345,1.28716562922839,1.35261472901967,1.28716562922839,1.35261472901967,3736529.62042122,0.0,1.0
1973-08-01,87.0,88.38,86.75,88.38,38861,1.2653492626313,1.28542031990063,1.26171320153179,1.28542031990063,2671916.04709153,0.0,1.0
1973-08-02,89.25,89.5,86.88,87.0,23077,1.29807381252694,1.30170987362645,1.26360395330353,1.2653492626313,1586675.75766787,0.0,1.0
1973-08-03,88.88,89.12,87.5,89.12,14684,1.29269244209966,1.29618306075519,1.27262138483033,1.29618306075519,1009608.99707912,0.0,1.0
1973-08-06,89.25,89.87,87.75,88.88,39360,1.29807381252694,1.30709124405374,1.27625744592985,1.29269244209966,2706225.15152781,0.0,1.0
1973-08-07,88.25,89.25,87.0,89.25,37362,1.28352956812888,1.29807381252694,1.2653492626313,1.29807381252694,2568851.22234202,0.0,1.0
1973-08-08,86.25,88.25,85.87,88.25,18081,1.25444107933276,1.28352956812888,1.24891426646149,1.28352956812888,1243172.17898308,0.0,1.0
1973-08-09,86.0,87.87,85.75,86.25,26872,1.25080501823324,1.27800275525761,1.24716895713372,1.25444107933276,1847603.71625649,0.0,1.0
1973-08-10,85.0,85.87,84.5,85.87,12687,1.23626077383518,1.24891426646149,1.22898865163615,1.24891426646149,872303.823613652,0.0,1.0
1973-08-13,83.25,85.87,83.12,85.0,28471,1.21080834613857,1.24891426646149,1.20891759436682,1.23626077383518,1957544.11303731,0.0,1.0
1973-08-14,84.37,85.38,83.12,83.25,24374,1.2270978998644,1.24178758670644,1.20891759436682,1.21080834613857,1675851.9269141,0.0,1.0
1973-08-15,85.12,85.75,84.0,84.37,42557,1.23800608316295,1.24716895713372,1.22171652943712,1.2270978998644,2926037.18936913,0.0,1.0
1973-08-16,83.75,85.87,83.5,85.12,22178,1.2180804683376,1.24891426646149,1.21444440723809,1.23800608316295,1524864.3651063,0.0,1.0
1973-08-17,84.25,85.0,83.62,83.75,12986,1.22535259053663,1.23626077383518,1.21618971656586,1.2180804683376,892861.783987304,0.0,1.0
1973-08-20,80.87,84.37,80.75,84.25,24774,1.17619304447119,1.2270978998644,1.17444773514342,1.22535259053663,1703354.21503938,0.0,1.0
1973-08-21,80.0,81.5,79.13,80.87,36164,1.16353955184487,1.18535591844197,1.15088605921856,1.17619304447119,2486481.86940682,0.0,1.0
1973-08-22,80.0,81.38,79.0,80.0,36962,1.16353955184487,1.1836106091142,1.14899530744681,1.16353955184487,2541348.93421675,0.0,1.0
1973-08-23,82.13,82.5,80.63,80.63,20380,1.19451879241274,1.19990016284003,1.17270242581565,1.17270242581565,1401241.57998316,0.0,1.0
1973-08-24,83.0,83.0,81.13,82.13,25474,1.20717228503906,1.20717228503906,1.17997454801468,1.19451879241274,1751483.21925862,0.0,1.0
1973-08-27,84.0,84.63,82.0,83.0,12986,1.22171652943712,1.2308794034079,1.192628040641,1.20717228503906,892861.7839873,0.0,1.0
1973-08-28,85.75,86.0,84.13,84.13,23676,1.24716895713372,1.25080501823324,1.22360728120887,1.22360728120887,1627860.43413549,0.0,1.0
1973-08-29,87.38,87.5,85.25,85.75,27272,1.27087607550256,1.27262138483033,1.23989683493469,1.24716895713372,1875106.00438178,0.0,1.0
1973-08-30,85.25,87.5,85.25,87.38,8590,1.23989683493469,1.27262138483033,1.23989683493469,1.27087607550256,590611.637490447,0.0,1.0
1973-08-31,85.75,86.0,84.5,85.25,15185,1.24716895713372,1.25080501823324,1.22898865163615,1.23989683493469,1044055.61295605,0.0,1.0
1973-09-04,84.37,86.0,84.0,85.75,12186,1.2270978998644,1.25080501823324,1.22171652943712,1.24716895713372,837857.207736737,0.0,1.0
1973-09-05,83.5,84.37,83.38,84.37,18481,1.21444440723809,1.2270978998644,1.21269909791032,1.2270978998644,1270674.46710837,0.0,1.0
1973-09-06,81.25,83.62,81.25,83.5,18280,1.18171985734245,1.21618971656586,1.18171985734245,1.21444440723809,1256854.56732542,0.0,1.0
1973-09-07,79.0,80.5,76.0,80.5,146755,1.14899530744681,1.17081167404391,1.10536257425263,1.17081167404391,10090245.7345647,0.0,1.0
1973-09-10,76.5,78.87,76.38,78.87,42356,1.11263469645166,1.14710455567507,1.11088938712389,1.14710455567507,2912217.28958618,0.0,1.0
1973-09-11,76.75,77.25,76.12,76.5,34565,1.11627075755118,1.12354287975021,1.1071078835804,1.11263469645166,2376541.47262598,0.0,1.0
1973-09-12,79.25,79.62,77.25,77.25,27672,1.15263136854633,1.15801273897361,1.12354287975021,1.12354287975021,1902608.29250705,0.0,1.0
1973-09-13,81.0,81.25,78.63,79.25,30168,1.17808379624294,1.18171985734245,1.14361393701953,1.15263136854633,2074222.57040881,0.0,1.0
1973-09-14,83.0,83.0,79.75,81.0,24875,1.20717228503906,1.20717228503906,1.15990349074536,1.17808379624294,1710298.54279101,0.0,1.0
1973-09-17,81.0,84.0,81.0,83.0,24975,1.17808379624294,1.22171652943712,1.17808379624294,1.20717228503906,1717174.11482233,0.0,1.0
1973-09-18,78.63,81.38,78.5,81.0,37362,1.14361393701953,1.1836106091142,1.14172318524778,1.17808379624294,2568851.22234203,0.0,1.0
1973-09-19,78.38,79.0,76.25,78.63,56443,1.13997787592002,1.14899530744681,1.10899863535215,1.14361393701953,3880779.12163831,0.0,1.0
1973-09-20,82.13,82.75,79.62,79.62,45554,1.19451879241274,1.20353622393954,1.15801273897361,1.15801273897361,3132098.08314783,0.0,1.0
1973-09-21,81.62,82.0,80.0,82.0,32666,1.18710122776973,1.192628040641,1.16353955184487,1.192628040641,2245974.35975122,0.0,1.0
1973-09-24,82.75,83.0,81.5,81.62,24875,1.20353622393954,1.20717228503906,1.18535591844197,1.18710122776973,1710298.54279102,0.0,1.0
1973-09-25,81.62,83.25,81.5,82.75,38760,1.18710122776973,1.21080834613857,1.18535591844197,1.20353622393954,2664971.7193399,0.0,1.0
1973-09-26,80.75,81.88,80.12,81.62,25474,1.17444773514342,1.19088273131323,1.16528486117264,1.18710122776973,1751483.21925863,0.0,1.0
1973-09-27,79.62,81.25,79.5,80.75,21377,1.15801273897361,1.18171985734245,1.15626742964584,1.17444773514342,1469791.03313542,0.0,1.0
1973-09-28,79.13,80.0,78.63,79.62,20579,1.15088605921856,1.16353955184487,1.14361393701953,1.15801273897361,1414923.96832548,0.0,1.0
1973-10-01,78.63,79.25,78.25,79.13,15084,1.14361393701953,1.15263136854633,1.13808712414827,1.15088605921856,1037111.28520441,0.0,1.0
1973-10-02,80.75,83.0,78.0,78.63,69631,1.17444773514342,1.20717228503906,1.13445106304875,1.14361393701953,4787529.56112889,0.0,1.0
1973-10-03,78.5,80.37,78.5,80.37,36262,1.14172318524778,1.16892092227216,1.14172318524778,1.16892092227216,2493219.92999751,0.0,1.0
1973-10-04,77.63,78.25,77.25,78.25,37962,1.12906969262147,1.13808712414827,1.12354287975021,1.13808712414827,2610104.65452995,0.0,1.0
1973-10-05,78.25,79.25,77.0,77.63,27572,1.13808712414827,1.15263136854633,1.11990681865069,1.12906969262147,1895732.72047573,0.0,1.0
1973-10-08,80.0,80.0,77.88,78.25,25174,1.16353955184487,1.16353955184487,1.13270575372099,1.13808712414827,1730856.50316467,0.0,1.0
1973-10-09,79.5,81.25,78.5,80.0,71429,1.15626742964584,1.18171985734245,1.14172318524778,1.16353955184487,4911152.34625205,0.0,1.0
1973-10-10,78.38,80.0,78.25,79.5,23077,1.13997787592002,1.16353955184487,1.13808712414827,1.15626742964584,1586675.75766786,0.0,1.0
1973-10-11,79.88,80.0,78.12,78.38,24275,1.16179424251711,1.16353955184487,1.13619637237652,1.13997787592002,1669045.11060309,0.0,1.0
1973-10-12,75.5,80.25,75.5,79.88,34865,1.0980904520536,1.16717561294439,1.0980904520536,1.16179424251711,2397168.18871995,0.0,1.0
1973-10-15,73.75,75.75,73.63,75.5,47153,1.07263802435699,1.10172651315312,1.07089271502923,1.0980904520536,3242038.47992864,0.0,1.0
1973-10-16,73.0,74.75,72.0,73.75,57243,1.06172984105845,1.08718226875505,1.04718559666039,1.07263802435699,3935783.69788888,0.0,1.0
1973-10-17,71.75,74.5,71.25,73.0,39860,1.04354953556087,1.08354620765554,1.03627741336184,1.06172984105845,2740603.01168442,0.0,1.0
1973-10-18,70.5,72.5,70.5,71.75,49349,1.0253692300633,1.05445771885942,1.0253692300633,1.04354953556087,3393026.04173642,0.0,1.0
1973-10-19,70.63,72.0,70.5,70.5,42356,1.02725998183504,1.04718559666039,1.0253692300633,1.0253692300633,2912217.28958619,0.0,1.0
1973-10-22,70.5,72.0,70.37,70.63,35663,1.0253692300633,1.04718559666039,1.02347847829155,1.02725998183504,2452035.25352988,0.0,1.0
1973-10-23,71.5,72.88,70.25,70.5,31268,1.03991347446136,1.05998453173068,1.02173316896378,1.0253692300633,2149853.86275334,0.0,1.0
1973-10-24,71.63,72.25,71.12,71.5,26673,1.0418042262331,1.0508216577599,1.03438666159009,1.03991347446136,1833921.32791417,0.0,1.0
1973-10-25,72.0,72.62,70.75,71.63,20878,1.04718559666039,1.05620302818719,1.02900529116281,1.0418042262331,1435481.92869912,0.0,1.0
1973-10-26,72.0,73.0,71.75,72.0,30168,1.04718559666039,1.06172984105845,1.04354953556087,1.04718559666039,2074222.57040881,0.0,1.0
1973-10-29,71.87,73.5,71.63,72.0,48352,1.04529484488864,1.06900196325748,1.0418042262331,1.04718559666039,3324476.58858417,0.0,1.0
1973-10-30,71.38,72.37,71.12,71.87,38062,1.03816816513359,1.05256696708767,1.03438666159009,1.04529484488864,2616980.22656127,0.0,1.0
1973-10-31,70.88,72.0,70.5,71.38,35064,1.03089604293456,1.04718559666039,1.0253692300633,1.03816816513359,2410850.57706228,0.0,1.0
1973-11-01,67.88,70.63,67.88,70.63,95205,0.987263309740376,1.02725998183504,0.987263309740376,1.02725998183504,6545888.35241884,0.0,1.0
1973-11-02,65.0,67.62,64.0,67.62,82617,0.945375885873961,0.98348180619688,0.9308316414759,0.98348180619688,5680391.34511619,0.0,1.0
1973-11-05,62.62,64.0,61.75,64.0,78222,0.910760584206576,0.9308316414759,0.898107091580263,0.9308316414759,5378209.95433965,0.0,1.0
1973-11-06,62.5,63.63,62.25,62.62,35164,0.909015274878808,0.925450271048617,0.905379213779293,0.910760584206576,2417726.1490936,0.0,1.0
1973-11-07,62.75,65.37,62.75,62.75,59540,0.912651335978324,0.950757256301243,0.912651335978324,0.912651335978324,4093715.58744832,0.0,1.0
1973-11-08,63.25,65.0,62.5,62.75,36463,0.919923458177354,0.945375885873961,0.909015274878808,0.912651335978324,2507039.82978045,0.0,1.0
1973-11-09,60.0,63.25,59.5,63.25,78122,0.872654663883656,0.919923458177354,0.865382541684626,0.919923458177354,5371334.38230833,0.0,1.0
1973-11-12,54.0,57.0,53.13,57.0,159842,0.78538919749529,0.829021930689473,0.772735704868977,0.829021930689473,10990051.8463036,0.0,1.0
1973-11-13,54.25,54.75,53.25,54.0,129470,0.789025258594806,0.796297380793836,0.774481014196745,0.78538919749529,8901803.10895086,0.0,1.0
1973-11-14,52.63,55.25,52.5,54.25,82617,0.765463582669947,0.803569502992867,0.763572830898199,0.789025258594806,5680391.34511619,0.0,1.0
1973-11-15,53.0,55.12,52.37,52.63,88313,0.770844953097229,0.801678751221119,0.761682079126451,0.765463582669947,6072023.92802022,0.0,1.0
1973-11-16,53.88,57.75,52.63,53.0,100300,0.783643888167523,0.839930113988019,0.765463582669947,0.770844953097229,6896198.74741463,0.0,1.0
1973-11-19,49.75,53.0,49.5,53.0,106094,0.723576158803531,0.770844953097229,0.719940097704016,0.770844953097229,7294569.39090935,0.0,1.0
1973-11-20,46.5,47.88,45.25,47.88,133167,0.676307364509833,0.696378421779158,0.658127059012257,0.696378421779158,9155993.00694879,0.0,1.0
1973-11-21,45.75,48.38,45.12,46.5,126474,0.665399181211288,0.703650543978188,0.656236307240509,0.676307364509833,8695810.97089249,0.0,1.0
1973-11-23,43.87,46.88,43.5,45.75,49050,0.638056001742933,0.681834177381097,0.632674631315651,0.665399181211288,3372468.08136279,0.0,1.0
1973-11-26,42.13,42.88,40.5,42.88,114087,0.612749016490307,0.623657199788853,0.589041898121468,0.623657199788853,7844133.86337281,0.0,1.0
1973-11-27,41.5,43.75,40.75,42.13,87112,0.603586142519529,0.636310692415166,0.592677959220983,0.612749016490307,5989448.30792405,0.0,1.0
1973-11-28,46.38,47.25,41.62,41.62,96104,0.674562055182066,0.687215547808379,0.605331451847296,0.605331451847296,6607699.74498041,0.0,1.0
1973-11-29,44.75,46.38,44.0,46.38,157744,0.650854936813227,0.674562055182066,0.639946753514681,0.674562055182066,10845802.3450865,0.0,1.0
1973-11-30,44.0,45.87,43.5,44.75,61439,0.639946753514681,0.667144490539055,0.632674631315651,0.650854936813227,4224282.7003231,0.0,1.0
1973-12-03,43.12,44.25,41.75,44.0,49450,0.627147818444387,0.643582814614196,0.607222203619044,0.639946753514681,3399970.36948807,0.0,1.0
1973-12-04,44.38,45.75,42.88,43.12,65934,0.645473566385944,0.665399181211288,0.623657199788853,0.627147818444387,4533339.66313097,0.0,1.0
1973-12-05,41.87,45.0,41.12,44.38,66933,0.608967512946811,0.654490997912742,0.598059329648266,0.645473566385944,4602026.62772386,0.0,1.0
1973-12-06,44.0,45.25,42.25,42.25,129470,0.639946753514681,0.658127059012257,0.614494325818075,0.614494325818075,8901803.10895086,0.0,1.0
1973-12-07,43.87,46.0,43.38,44.0,93407,0.638056001742933,0.669035242310803,0.630929321987883,0.639946753514681,6422265.56729569,0.0,1.0
1973-12-10,45.5,47.37,43.5,43.87,64335,0.661763120111773,0.688960857136146,0.632674631315651,0.638056001742933,4423399.26635015,0.0,1.0
1973-12-11,43.25,46.0,43.25,45.5,37962,0.629038570216135,0.669035242310803,0.629038570216135,0.661763120111773,2610104.65452995,0.0,1.0
1973-12-12,42.88,43.25,42.25,43.25,39959,0.623657199788853,0.629038570216135,0.614494325818075,0.629038570216135,2747409.82799542,0.0,1.0
1973-12-13,42.13,44.25,41.75,42.88,52248,0.612749016490307,0.643582814614196,0.607222203619044,0.623657199788853,3592348.87492442,0.0,1.0
1973-12-14,44.75,45.37,42.25,42.25,67432,0.650854936813227,0.659872368340024,0.614494325818075,0.614494325818075,4636335.73216015,0.0,1.0
1973-12-17,45.12,45.37,44.0,44.75,28071,0.656236307240509,0.659872368340024,0.639946753514681,0.650854936813227,1930041.82491202,0.0,1.0
1973-12-18,45.37,47.0,44.62,45.12,104097,0.659872368340024,0.683579486708864,0.648964185041479,0.656236307240509,7157264.21744388,0.0,1.0
1973-12-19,43.75,46.38,43.0,45.37,54446,0.636310692415166,0.674562055182066,0.62540250911662,0.659872368340024,3743473.94817285,0.0,1.0
1973-12-20,43.87,44.25,42.88,43.75,34565,0.638056001742933,0.643582814614196,0.623657199788853,0.636310692415166,2376541.47262599,0.0,1.0
1973-12-21,42.5,44.5,41.38,43.87,71628,0.61813038691759,0.647218875713712,0.601840833191762,0.638056001742933,4924834.73459436,0.0,1.0
1973-12-24,42.13,42.62,41.25,42.5,18580,0.612749016490307,0.619875696245357,0.599950081420013,0.61813038691759,1277481.28341938,0.0,1.0
1973-12-26,44.13,45.5,43.0,43.0,53446,0.641837505286429,0.661763120111773,0.62540250911662,0.62540250911662,3674718.22785964,0.0,1.0
1973-12-27,46.88,48.25,45.0,45.0,94407,0.681834177381097,0.70175979220644,0.654490997912742,0.654490997912742,6491021.2876089,0.0,1.0
1973-12-28,47.37,47.88,46.25,46.88,47652,0.688960857136146,0.696378421779158,0.672671303410318,0.681834177381097,3276347.58436492,0.0,1.0
1973-12-31,47.25,47.88,46.5,47.37,34965,0.687215547808379,0.696378421779158,0.676307364509833,0.688960857136146,2404043.76075127,0.0,1.0
1974-01-02,45.63,47.37,45.0,47.25,32367,0.66365387188352,0.688960857136146,0.654490997912742,0.687215547808379,2225416.39937756,0.0,1.0
1974-01-03,44.5,46.5,44.38,45.63,64536,0.647218875713712,0.676307364509833,0.645473566385944,0.66365387188352,4437219.1661331,0.0,1.0
1974-01-04,41.12,44.0,40.88,44.0,163239,0.598059329648266,0.639946753514681,0.594568710992731,0.639946753514681,11223615.0282075,0.0,1.0
1974-01-07,40.88,41.62,40.5,41.12,55345,0.594568710992731,0.605331451847296,0.589041898121468,0.598059329648266,3805285.34073442,0.0,1.0
1974-01-08,37.62,38.5,37.5,38.5,138062,0.547154474255052,0.559953409325346,0.545409164927285,0.559953409325346,9492552.25788194,0.0,1.0
1974-01-09,36.87,37.62,35.62,37.62,69031,0.536246290956507,0.547154474255052,0.51806598545893,0.547154474255052,4746276.12894096,0.0,1.0
1974-01-10,36.25,38.63,35.13,36.87,103097,0.527228859429709,0.561844161097094,0.510939305703881,0.536246290956507,7088508.49713066,0.0,1.0
1974-01-11,37.88,38.0,36.12,36.25,74526,0.550935977798548,0.552681287126315,0.525338107657961,0.527228859429709,5124088.81206204,0.0,1.0
1974-01-14,38.63,39.38,37.13,37.88,43555,0.561844161097094,0.57275234439564,0.540027794500002,0.550935977798548,2994655.39824171,0.0,1.0
1974-01-15,39.0,39.25,38.0,38.63,68732,0.567225531524376,0.570861592623892,0.552681287126315,0.561844161097094,4725718.16856732,0.0,1.0
1974-01-16,40.88,40.88,38.5,39.0,49649,0.594568710992731,0.594568710992731,0.559953409325346,0.567225531524376,3413652.7578304,0.0,1.0
1974-01-17,41.5,42.37,41.25,41.25,72028,0.603586142519529,0.616239635145842,0.599950081420013,0.599950081420013,4952337.02271965,0.0,1.0
1974-01-18,40.63,41.87,40.63,41.5,60839,0.590932649893216,0.608967512946811,0.590932649893216,0.603586142519529,4183029.26813518,0.0,1.0
1974-01-21,44.0,44.5,38.75,40.63,61537,0.639946753514681,0.647218875713712,0.563589470424861,0.590932649893216,4231020.7609138,0.0,1.0
1974-01-22,43.25,44.88,42.25,44.0,75125,0.629038570216135,0.652745688584975,0.614494325818075,0.639946753514681,5165273.48852965,0.0,1.0
1974-01-23,45.75,46.38,43.5,43.5,76324,0.665399181211288,0.674562055182066,0.632674631315651,0.632674631315651,5247711.59718518,0.0,1.0
1974-01-24,44.75,45.87,43.63,45.75,54245,0.650854936813227,0.667144490539055,0.634565383087399,0.665399181211288,3729654.04838989,0.0,1.0
1974-01-25,44.62,45.5,44.25,44.75,31268,0.648964185041479,0.661763120111773,0.643582814614196,0.650854936813227,2149853.86275334,0.0,1.0
1974-01-28,44.13,45.12,42.75,44.62,34165,0.641837505286429,0.656236307240509,0.621766448017105,0.648964185041479,2349039.1845007,0.0,1.0
1974-01-29,44.5,44.75,43.75,44.13,31568,0.647218875713712,0.650854936813227,0.636310692415166,0.641837505286429,2170480.57884731,0.0,1.0
1974-01-30,46.12,46.38,45.0,45.0,38062,0.67078055163857,0.674562055182066,0.654490997912742,0.654490997912742,2616980.22656127,0.0,1.0
1974-01-31,44.75,46.75,44.75,46.12,61439,0.650854936813227,0.679943425609349,0.650854936813227,0.67078055163857,4224282.7003231,0.0,1.0
1974-02-01,43.75,44.5,43.5,44.5,20878,0.636310692415166,0.647218875713712,0.632674631315651,0.647218875713712,1435481.92869913,0.0,1.0
1974-02-04,41.5,42.75,41.5,42.75,31268,0.603586142519529,0.621766448017105,0.603586142519529,0.621766448017105,2149853.86275334,0.0,1.0
1974-02-05,41.25,42.62,40.5,41.5,45753,0.599950081420013,0.619875696245357,0.589041898121468,0.603586142519529,3145780.47149015,0.0,1.0
1974-02-06,42.13,42.25,41.0,41.25,25174,0.612749016490307,0.614494325818075,0.596314020320498,0.599950081420013,1730856.50316466,0.0,1.0
1974-02-07,42.75,44.0,42.13,42.13,156445,0.621766448017105,0.639946753514681,0.612749016490307,0.612749016490307,10756488.6643996,0.0,1.0
1974-02-08,41.12,42.75,41.0,42.75,22976,0.598059329648266,0.621766448017105,0.596314020320498,0.621766448017105,1579731.42991623,0.0,1.0
1974-02-11,39.5,40.75,39.25,40.75,40759,0.574497653723407,0.592677959220983,0.570861592623892,0.592677959220983,2802414.40424599,0.0,1.0
1974-02-12,39.75,40.75,39.12,39.5,43955,0.578133714822922,0.592677959220983,0.568970840852144,0.574497653723407,3022157.686367,0.0,1.0
1974-02-13,39.75,40.75,39.75,39.75,16683,0.578133714822922,0.592677959220983,0.578133714822922,0.578133714822922,1147051.68198523,0.0,1.0
1974-02-14,40.13,41.25,40.13,40.13,23077,0.583660527694185,0.599950081420013,0.583660527694185,0.583660527694185,1586675.75766787,0.0,1.0
1974-02-15,41.0,41.62,40.0,40.13,97404,0.596314020320498,0.605331451847296,0.581769775922437,0.583660527694185,6697082.18138758,0.0,1.0
1974-02-19,41.25,43.63,41.12,41.12,80819,0.599950081420013,0.634565383087399,0.598059329648266,0.598059329648266,5556768.55999305,0.0,1.0
1974-02-20,43.25,43.25,41.0,41.25,40858,0.629038570216135,0.629038570216135,0.596314020320498,0.599950081420013,2809221.220557,0.0,1.0
1974-02-21,42.62,43.38,42.62,43.25,43857,0.619875696245357,0.630929321987883,0.619875696245357,0.629038570216135,3015419.6257763,0.0,1.0
1974-02-22,42.13,43.38,41.38,42.62,36763,0.612749016490307,0.630929321987883,0.601840833191762,0.619875696245357,2527666.54587442,0.0,1.0
1974-02-25,42.0,42.5,41.5,42.13,18680,0.610858264718559,0.61813038691759,0.603586142519529,0.612749016490307,1284356.8554507,0.0,1.0
1974-02-26,43.25,43.38,41.75,42.0,45954,0.629038570216135,0.630929321987883,0.607222203619044,0.610858264718559,3159600.3712731,0.0,1.0
1974-02-27,44.75,45.25,42.62,43.25,95105,0.650854936813227,0.658127059012257,0.619875696245357,0.629038570216135,6539012.78038751,0.0,1.0
1974-02-28,44.75,45.12,44.0,44.75,48151,0.650854936813227,0.656236307240509,0.639946753514681,0.650854936813227,3310656.68880121,0.0,1.0
1974-03-01,43.63,44.62,43.38,44.62,48651,0.634565383087399,0.648964185041479,0.630929321987883,0.648964185041479,3345034.54895781,0.0,1.0
1974-03-04,44.75,45.12,42.25,43.63,43456,0.650854936813227,0.656236307240509,0.614494325818075,0.634565383087399,2987848.58193071,0.0,1.0
1974-03-05,48.75,48.87,46.12,46.12,204497,0.709031914405471,0.710777223733238,0.67078055163857,0.67078055163857,14060338.5368898,0.0,1.0
1974-03-06,51.5,51.75,48.5,48.75,282921,0.749028586500138,0.752664647599653,0.705395853305955,0.709031914405471,19452437.1467327,0.0,1.0
1974-03-07,50.75,52.12,50.5,51.5,267135,0.738120403201592,0.758046018026936,0.734484342102077,0.749028586500138,18367059.3458685,0.0,1.0
1974-03-08,51.88,52.37,50.12,50.75,141459,0.754555399371401,0.761682079126451,0.728957529230814,0.738120403201592,9726115.4397859,0.0,1.0
1974-03-11,53.0,53.5,49.62,51.88,251552,0.770844953097229,0.77811707529626,0.721685407031784,0.754555399371401,17295638.9562278,0.0,1.0
1974-03-12,52.25,53.88,52.25,53.0,127473,0.759936769798684,0.783643888167523,0.759936769798684,0.770844953097229,8764497.93548539,0.0,1.0
1974-03-13,53.88,53.88,52.5,52.5,82617,0.783643888167523,0.783643888167523,0.763572830898199,0.763572830898199,5680391.34511619,0.0,1.0
1974-03-14,53.62,54.5,52.87,53.88,195507,0.779862384624027,0.792661319694321,0.768954201325482,0.783643888167523,13442224.6112741,0.0,1.0
1974-03-15,53.5,54.25,52.87,53.62,60839,0.77811707529626,0.789025258594806,0.768954201325482,0.779862384624027,4183029.26813518,0.0,1.0
1974-03-18,51.62,54.0,51.62,53.5,119181,0.750773895827905,0.78538919749529,0.750773895827905,0.77811707529626,8194375.50264828,0.0,1.0
1974-03-19,50.87,51.75,50.5,51.62,65833,0.73986571252936,0.752664647599653,0.734484342102077,0.750773895827905,4526395.33537933,0.0,1.0
1974-03-20,51.62,52.25,50.75,50.87,39659,0.750773895827905,0.759936769798684,0.738120403201592,0.73986571252936,2726783.11190146,0.0,1.0
1974-03-21,50.87,52.0,50.87,51.62,30569,0.73986571252936,0.756300708699169,0.73986571252936,0.750773895827905,2101793.61425441,0.0,1.0
1974-03-22,50.5,51.38,50.5,50.87,24674,0.734484342102077,0.747283277172371,0.734484342102077,0.73986571252936,1696478.64300806,0.0,1.0
1974-03-25,50.0,50.87,49.25,50.5,77822,0.727212219903047,0.73986571252936,0.716304036604501,0.734484342102077,5350707.66621436,0.0,1.0
1974-03-26,49.75,50.25,49.5,50.0,16882,0.723576158803531,0.730848281002562,0.719940097704016,0.727212219903047,1160734.07032756,0.0,1.0
1974-03-27,48.75,49.88,48.62,49.75,27471,0.709031914405471,0.725466910575279,0.707141162633723,0.723576158803531,1888788.3927241,0.0,1.0
1974-03-28,48.25,48.62,47.5,48.62,67332,0.70175979220644,0.707141162633723,0.690851608907894,0.707141162633723,4629460.16012883,0.0,1.0
1974-03-29,49.0,49.88,48.12,48.25,61938,0.712667975504986,0.725466910575279,0.699869040434692,0.70175979220644,4258591.80475939,0.0,1.0
1974-04-01,49.0,49.75,49.0,49.0,20179,0.712667975504986,0.723576158803531,0.712667975504986,0.712667975504986,1387421.6802002,0.0,1.0
1974-04-02,49.0,49.75,48.75,49.0,38861,0.712667975504986,0.723576158803531,0.709031914405471,0.712667975504986,2671916.04709152,0.0,1.0
1974-04-03,50.0,50.25,48.5,49.0,45554,0.727212219903047,0.730848281002562,0.705395853305955,0.712667975504986,3132098.08314781,0.0,1.0
1974-04-04,50.75,50.75,49.25,50.0,31767,0.738120403201592,0.738120403201592,0.716304036604501,0.727212219903047,2184162.96718964,0.0,1.0
1974-04-05,48.75,50.25,48.5,50.25,27672,0.709031914405471,0.730848281002562,0.705395853305955,0.730848281002562,1902608.29250705,0.0,1.0
1974-04-08,48.25,48.62,48.0,48.62,45554,0.70175979220644,0.707141162633723,0.698123731106925,0.707141162633723,3132098.08314781,0.0,1.0
1974-04-09,48.5,49.25,48.25,48.25,33865,0.705395853305955,0.716304036604501,0.70175979220644,0.70175979220644,2328412.46840674,0.0,1.0
1974-04-10,45.25,47.5,45.25,47.5,88411,0.658127059012257,0.690851608907894,0.658127059012257,0.690851608907894,6078761.98861091,0.0,1.0
1974-04-11,43.87,45.12,42.62,45.12,81119,0.638056001742933,0.656236307240509,0.619875696245357,0.656236307240509,5577395.27608701,0.0,1.0
1974-04-15,44.5,45.5,43.75,43.87,37262,0.647218875713712,0.661763120111773,0.636310692415166,0.638056001742933,2561975.6503107,0.0,1.0
1974-04-16,46.75,47.5,45.37,45.37,49450,0.679943425609349,0.690851608907894,0.659872368340024,0.659872368340024,3399970.36948807,0.0,1.0
1974-04-17,45.87,46.75,45.75,46.75,25575,0.667144490539055,0.679943425609349,0.665399181211288,0.679943425609349,1758427.54701026,0.0,1.0
1974-04-18,44.25,45.63,44.25,45.63,27771,0.643582814614196,0.66365387188352,0.643582814614196,0.66365387188352,1909415.10881806,0.0,1.0
1974-04-19,43.38,44.0,43.25,44.0,24275,0.630929321987883,0.639946753514681,0.629038570216135,0.639946753514681,1669045.11060309,0.0,1.0
1974-04-22,43.75,44.5,42.75,43.38,21178,0.636310692415166,0.647218875713712,0.621766448017105,0.630929321987883,1456108.64479309,0.0,1.0
1974-04-23,43.0,43.87,42.5,43.75,23376,0.62540250911662,0.638056001742933,0.61813038691759,0.636310692415166,1607233.71804152,0.0,1.0
1974-04-24,42.0,42.5,41.62,42.5,35464,0.610858264718559,0.61813038691759,0.605331451847296,0.61813038691759,2438352.86518756,0.0,1.0
1974-04-25,43.0,43.25,41.25,42.0,64536,0.62540250911662,0.629038570216135,0.599950081420013,0.610858264718559,4437219.1661331,0.0,1.0
1974-04-26,42.5,43.75,42.5,43.0,33467,0.61813038691759,0.636310692415166,0.61813038691759,0.62540250911662,2301047.69172209,0.0,1.0
1974-04-29,43.5,44.0,41.62,42.5,35764,0.632674631315651,0.639946753514681,0.605331451847296,0.61813038691759,2458979.58128152,0.0,1.0
1974-04-30,43.75,44.38,42.75,43.5,25973,0.636310692415166,0.645473566385944,0.621766448017105,0.632674631315651,1785792.32369492,0.0,1.0
1974-05-01,45.5,46.0,43.5,43.75,47053,0.661763120111773,0.669035242310803,0.632674631315651,0.636310692415166,3235162.90789731,0.0,1.0
1974-05-02,45.0,46.38,44.88,45.5,28571,0.654490997912742,0.674562055182066,0.652745688584975,0.661763120111773,1964419.68506863,0.0,1.0
1974-05-03,44.13,44.75,44.13,44.75,9889,0.641837505286429,0.650854936813227,0.641837505286429,0.650854936813227,679925.3181773,0.0,1.0
1974-05-06,45.12,45.37,43.25,44.13,13785,0.656236307240509,0.659872368340024,0.629038570216135,0.641837505286429,947797.604517554,0.0,1.0
1974-05-07,44.5,46.0,44.25,45.12,10189,0.647218875713712,0.669035242310803,0.643582814614196,0.656236307240509,700552.034271262,0.0,1.0
1974-05-08,44.13,44.75,44.0,44.5,27073,0.641837505286429,0.650854936813227,0.639946753514681,0.647218875713712,1861423.61603944,0.0,1.0
1974-05-09,46.38,46.38,44.75,44.75,27972,0.674562055182066,0.674562055182066,0.650854936813227,0.650854936813227,1923235.00860102,0.0,1.0
1974-05-10,45.63,46.62,45.5,46.38,27972,0.66365387188352,0.678052673837601,0.661763120111773,0.674562055182066,1923235.00860102,0.0,1.0
1974-05-13,44.38,45.37,43.63,45.37,20979,0.645473566385944,0.659872368340024,0.634565383087399,0.659872368340024,1442426.25645076,0.0,1.0
1974-05-14,43.75,44.88,43.75,44.38,12986,0.636310692415166,0.652745688584975,0.636310692415166,0.645473566385944,892861.783987301,0.0,1.0
1974-05-15,44.13,45.0,43.75,43.75,10889,0.641837505286429,0.654490997912742,0.636310692415166,0.636310692415166,748681.038490507,0.0,1.0
1974-05-16,42.75,45.25,42.75,44.13,22377,0.621766448017105,0.658127059012257,0.621766448017105,0.641837505286429,1538546.75344862,0.0,1.0
1974-05-17,42.0,42.75,41.25,42.75,46254,0.610858264718559,0.621766448017105,0.599950081420013,0.621766448017105,3180227.08736706,0.0,1.0
1974-05-20,42.5,43.0,41.38,42.0,34464,0.61813038691759,0.62540250911662,0.601840833191762,0.610858264718559,2369597.14487435,0.0,1.0
1974-05-21,43.25,43.5,42.5,42.5,14085,0.629038570216135,0.632674631315651,0.61813038691759,0.61813038691759,968424.320611516,0.0,1.0
1974-05-22,43.38,43.75,43.0,43.25,18280,0.630929321987883,0.636310692415166,0.62540250911662,0.629038570216135,1256854.56732542,0.0,1.0
1974-05-23,44.75,44.75,43.12,43.38,27471,0.650854936813227,0.650854936813227,0.627147818444387,0.630929321987883,1888788.3927241,0.0,1.0
1974-05-24,46.12,46.25,45.12,45.12,52248,0.67078055163857,0.672671303410318,0.656236307240509,0.656236307240509,3592348.87492442,0.0,1.0
1974-05-28,46.12,46.38,45.0,46.12,17081,0.67078055163857,0.674562055182066,0.654490997912742,0.67078055163857,1174416.45866988,0.0,1.0
1974-05-29,43.63,46.0,43.5,46.0,20279,0.634565383087399,0.669035242310803,0.632674631315651,0.669035242310803,1394297.25223152,0.0,1.0
1974-05-30,45.12,46.0,42.5,43.63,41359,0.656236307240509,0.669035242310803,0.61813038691759,0.634565383087399,2843667.83643391,0.0,1.0
1974-05-31,44.62,45.37,44.13,45.12,17482,0.648964185041479,0.659872368340024,0.641837505286429,0.656236307240509,1201987.50251548,0.0,1.0
1974-06-03,46.0,46.0,44.25,44.62,32867,0.669035242310803,0.669035242310803,0.643582814614196,0.648964185041479,2259794.25953416,0.0,1.0
1974-06-04,48.0,49.75,46.38,46.38,80119,0.698123731106925,0.723576158803531,0.674562055182066,0.674562055182066,5508639.5557738,0.0,1.0
1974-06-05,48.75,49.5,47.5,48.0,63136,0.709031914405471,0.719940097704016,0.690851608907894,0.698123731106925,4340961.15769461,0.0,1.0
1974-06-06,51.0,51.0,48.5,48.75,55144,0.741756464301108,0.741756464301108,0.705395853305955,0.709031914405471,3791465.44095147,0.0,1.0
1974-06-07,49.5,51.13,49.5,51.0,65634,0.719940097704016,0.743647216072856,0.719940097704016,0.741756464301108,4512712.94703701,0.0,1.0
1974-06-10,50.25,51.25,48.5,49.5,93606,0.730848281002562,0.745392525400623,0.705395853305955,0.719940097704016,6435947.95563802,0.0,1.0
1974-06-11,49.0,50.5,49.0,50.25,33565,0.712667975504986,0.734484342102077,0.712667975504986,0.730848281002562,2307785.75231278,0.0,1.0
1974-06-12,48.5,49.0,48.25,49.0,49251,0.705395853305955,0.712667975504986,0.70175979220644,0.712667975504986,3386287.98114574,0.0,1.0
1974-06-13,49.25,50.12,48.62,48.62,22976,0.716304036604501,0.728957529230814,0.707141162633723,0.707141162633723,1579731.42991624,0.0,1.0
1974-06-14,47.13,48.87,47.0,48.87,61338,0.685470238480612,0.710777223733238,0.683579486708864,0.710777223733238,4217338.37257147,0.0,1.0
1974-06-17,46.12,47.0,46.0,47.0,34665,0.67078055163857,0.683579486708864,0.669035242310803,0.683579486708864,2383417.04465731,0.0,1.0
1974-06-18,43.25,45.75,42.75,45.75,52746,0.629038570216135,0.665399181211288,0.621766448017105,0.665399181211288,3626589.2236404,0.0,1.0
1974-06-19,43.5,44.38,43.25,43.25,14784,0.632674631315651,0.645473566385944,0.629038570216135,0.629038570216135,1016484.56911045,0.0,1.0
1974-06-20,43.75,44.75,43.75,43.75,13087,0.636310692415166,0.650854936813227,0.636310692415166,0.636310692415166,899806.111738935,0.0,1.0
1974-06-21,43.63,43.75,43.0,43.75,22276,0.634565383087399,0.636310692415166,0.62540250911662,0.636310692415166,1531602.42569699,0.0,1.0
1974-06-24,44.62,44.62,43.0,43.63,12488,0.648964185041479,0.648964185041479,0.62540250911662,0.634565383087399,858621.435271324,0.0,1.0
1974-06-25,46.0,46.5,44.88,44.88,30070,0.669035242310803,0.676307364509833,0.652745688584975,0.652745688584975,2067484.50981812,0.0,1.0
1974-06-26,43.5,45.75,43.12,45.75,35464,0.632674631315651,0.665399181211288,0.627147818444387,0.665399181211288,2438352.86518756,0.0,1.0
1974-06-27,43.5,44.75,43.12,43.5,16084,0.632674631315651,0.650854936813227,0.627147818444387,0.632674631315651,1105867.00551761,0.0,1.0
1974-06-28,43.25,44.38,43.0,43.5,27373,0.629038570216135,0.645473566385944,0.62540250911662,0.632674631315651,1882050.33213341,0.0,1.0
1974-07-01,43.12,44.75,43.12,43.25,32467,0.627147818444387,0.650854936813227,0.627147818444387,0.629038570216135,2232291.97140888,0.0,1.0
1974-07-02,38.87,43.0,38.75,43.0,134167,0.565334779752628,0.62540250911662,0.563589470424861,0.62540250911662,9224748.727262,0.0,1.0
1974-07-03,40.25,40.75,38.75,38.87,64735,0.585405837021953,0.592677959220983,0.563589470424861,0.565334779752628,4450901.55447543,0.0,1.0
1974-07-05,39.75,40.37,39.12,40.25,19780,0.578133714822922,0.58715114634972,0.568970840852144,0.585405837021953,1359988.14779523,0.0,1.0
1974-07-08,37.88,38.5,37.0,38.5,69031,0.550935977798548,0.559953409325346,0.538137042728255,0.559953409325346,4746276.12894097,0.0,1.0
1974-07-09,33.0,38.75,33.0,37.88,108491,0.479960065136011,0.563589470424861,0.479960065136011,0.550935977798548,7459376.8525001,0.0,1.0
1974-07-10,34.75,35.62,34.62,34.62,105195,0.505412492832617,0.51806598545893,0.503521741060869,0.503521741060869,7232757.99834778,0.0,1.0
1974-07-11,36.87,38.25,35.5,35.5,76724,0.536246290956507,0.556317348225831,0.516320676131163,0.516320676131163,5275213.88531046,0.0,1.0
1974-07-12,40.63,41.25,38.25,38.25,80620,0.590932649893216,0.599950081420013,0.556317348225831,0.556317348225831,5543086.17165072,0.0,1.0
1974-07-15,40.37,41.25,38.5,40.63,53846,0.58715114634972,0.599950081420013,0.559953409325346,0.590932649893216,3702220.51598492,0.0,1.0
1974-07-16,38.5,40.13,38.5,40.13,33865,0.559953409325346,0.583660527694185,0.559953409325346,0.583660527694185,2328412.46840674,0.0,1.0
1974-07-17,40.5,41.0,37.88,38.5,41558,0.589041898121468,0.596314020320498,0.550935977798548,0.559953409325346,2857350.22477624,0.0,1.0
1974-07-18,39.75,41.25,39.38,40.5,49550,0.578133714822922,0.599950081420013,0.57275234439564,0.589041898121468,3406845.94151939,0.0,1.0
1974-07-19,39.25,40.0,38.63,39.75,42157,0.570861592623892,0.581769775922437,0.561844161097094,0.578133714822922,2898534.90124385,0.0,1.0
1974-07-22,40.0,40.0,38.75,39.25,13686,0.581769775922437,0.581769775922437,0.563589470424861,0.570861592623892,940990.788206547,0.0,1.0
1974-07-23,39.88,40.63,39.75,40.0,34366,0.58002446659467,0.590932649893216,0.578133714822922,0.581769775922437,2362859.08428366,0.0,1.0
1974-07-24,39.75,40.25,39.25,39.88,25774,0.578133714822922,0.585405837021953,0.570861592623892,0.58002446659467,1772109.93535259,0.0,1.0
1974-07-25,38.75,39.62,38.37,39.62,19080,0.563589470424861,0.576242963051174,0.558062657553598,0.576242963051174,1311859.14357598,0.0,1.0
1974-07-26,37.38,38.75,37.25,38.75,37463,0.543663855599518,0.563589470424861,0.54177310382777,0.563589470424861,2575795.55009366,0.0,1.0
1974-07-29,36.38,37.0,36.12,37.0,25374,0.529119611201457,0.538137042728255,0.525338107657961,0.538137042728255,1744607.6472273,0.0,1.0
1974-07-30,36.75,37.13,35.37,36.38,41658,0.534500981628739,0.540027794500002,0.514429924359415,0.529119611201457,2864225.79680756,0.0,1.0
1974-07-31,36.0,36.75,35.75,36.75,20179,0.523592798330194,0.534500981628739,0.519956737230678,0.534500981628739,1387421.6802002,0.0,1.0
1974-08-01,36.63,36.75,35.75,36.0,24875,0.532755672300972,0.534500981628739,0.519956737230678,0.523592798330194,1710298.54279102,0.0,1.0
1974-08-02,37.5,37.88,35.88,36.63,24475,0.545409164927285,0.550935977798548,0.521847489002426,0.532755672300972,1682796.25466573,0.0,1.0
1974-08-05,38.37,39.88,37.5,37.5,28771,0.558062657553598,0.58002446659467,0.545409164927285,0.545409164927285,1978170.82913127,0.0,1.0
1974-08-06,38.87,41.12,38.0,38.37,105694,0.565334779752628,0.598059329648266,0.552681287126315,0.558062657553598,7267067.10278407,0.0,1.0
1974-08-07,40.5,40.5,38.25,38.87,45255,0.589041898121468,0.589041898121468,0.556317348225831,0.565334779752628,3111540.12277417,0.0,1.0
1974-08-08,38.12,40.25,37.75,40.25,53945,0.554426596454083,0.585405837021953,0.5490452260268,0.585405837021953,3709027.33229593,0.0,1.0
1974-08-09,37.88,38.75,37.38,38.12,38961,0.550935977798548,0.563589470424861,0.543663855599518,0.554426596454083,2678791.61912285,0.0,1.0
1974-08-12,37.25,38.0,37.25,37.88,18580,0.54177310382777,0.552681287126315,0.54177310382777,0.550935977798548,1277481.28341938,0.0,1.0
1974-08-13,36.87,37.75,36.25,37.25,23976,0.536246290956507,0.5490452260268,0.527228859429709,0.54177310382777,1648487.15022944,0.0,1.0
1974-08-14,36.12,36.63,35.5,36.63,45255,0.525338107657961,0.532755672300972,0.516320676131163,0.532755672300972,3111540.12277417,0.0,1.0
1974-08-15,36.12,37.13,35.75,36.12,26773,0.525338107657961,0.540027794500002,0.519956737230678,0.525338107657961,1840796.89994548,0.0,1.0
1974-08-16,36.25,36.87,35.75,36.12,37362,0.527228859429709,0.536246290956507,0.519956737230678,0.525338107657961,2568851.22234203,0.0,1.0
1974-08-19,37.5,38.25,35.5,36.25,43157,0.545409164927285,0.556317348225831,0.516320676131163,0.527228859429709,2967290.62155706,0.0,1.0
1974-08-20,37.5,38.5,36.25,37.5,48151,0.545409164927285,0.559953409325346,0.527228859429709,0.545409164927285,3310656.68880121,0.0,1.0
1974-08-21,35.0,37.25,34.87,37.25,55743,0.509048553932133,0.54177310382777,0.507157802160385,0.54177310382777,3832650.11741908,0.0,1.0
1974-08-22,34.38,34.87,33.13,34.87,78822,0.500031122405335,0.507157802160385,0.481850816907759,0.507157802160385,5419463.38652757,0.0,1.0
1974-08-23,32.5,34.87,32.5,34.38,61938,0.47268794293698,0.507157802160385,0.47268794293698,0.500031122405335,4258591.8047594,0.0,1.0
1974-08-26,34.5,35.37,32.38,32.5,56544,0.501776431733102,0.514429924359415,0.470942633609213,0.47268794293698,3887723.44938996,0.0,1.0
1974-08-27,33.75,34.62,32.62,34.5,45554,0.490868248434557,0.503521741060869,0.474433252264748,0.501776431733102,3132098.08314781,0.0,1.0
1974-08-28,33.5,35.0,33.37,33.75,40259,0.487232187335041,0.509048553932133,0.485341435563293,0.490868248434557,2768036.54408939,0.0,1.0
1974-08-29,33.63,33.88,33.0,33.5,20080,0.489122939106789,0.492759000206304,0.479960065136011,0.487232187335041,1380614.86388919,0.0,1.0
1974-08-30,34.12,35.13,33.63,33.63,40558,0.496249618861839,0.510939305703881,0.489122939106789,0.489122939106789,2788594.50446303,0.0,1.0
1974-09-03,30.75,35.0,30.62,34.12,47952,0.447235515240374,0.509048553932133,0.445344763468626,0.496249618861839,3296974.30045888,0.0,1.0
1974-09-04,31.0,31.25,29.63,30.75,72527,0.450871576339889,0.454507637439404,0.430945961514545,0.447235515240374,4986646.12715594,0.0,1.0
1974-09-05,31.37,32.38,30.5,31.0,58342,0.456252946767171,0.470942633609213,0.443599454140858,0.450871576339889,4011346.23451311,0.0,1.0
1974-09-06,29.12,31.5,28.75,31.37,91010,0.423528396871534,0.458143698538919,0.418147026444252,0.456252946767171,6257458.10570494,0.0,1.0
1974-09-09,27.0,29.12,27.0,29.12,48651,0.392694598747645,0.423528396871534,0.392694598747645,0.423528396871534,3345034.54895782,0.0,1.0
1974-09-10,26.75,27.62,25.88,27.0,49150,0.38905853764813,0.401712030274443,0.376405045021817,0.392694598747645,3379343.65339411,0.0,1.0
1974-09-11,27.25,27.75,26.0,26.75,47453,0.39633065984716,0.403602782046191,0.378150354349584,0.38905853764813,3262665.1960226,0.0,1.0
1974-09-12,25.25,26.63,25.12,26.63,61837,0.367242171051039,0.387313228320363,0.365351419279291,0.387313228320363,4251647.47700775,0.0,1.0
1974-09-13,25.5,26.25,25.0,25.25,42258,0.370878232150554,0.3817864154491,0.363606109951523,0.367242171051039,2905479.22899548,0.0,1.0
1974-09-16,27.12,28.5,25.0,25.5,57642,0.394439908075413,0.414510965344737,0.363606109951523,0.370878232150554,3963217.23029385,0.0,1.0
1974-09-17,25.5,28.13,25.38,27.12,46753,0.370878232150554,0.409129594917454,0.369132922822786,0.394439908075413,3214536.19180335,0.0,1.0
1974-09-18,25.25,25.25,23.5,25.25,73627,0.367242171051039,0.367242171051039,0.341789743354432,0.367242171051039,5062277.41950046,0.0,1.0
1974-09-19,26.0,26.5,25.12,25.25,71829,0.378150354349584,0.385422476548615,0.365351419279291,0.367242171051039,4938654.63437732,0.0,1.0
1974-09-20,25.38,26.25,24.87,26.0,27073,0.369132922822786,0.3817864154491,0.361715358179775,0.378150354349584,1861423.61603945,0.0,1.0
1974-09-23,24.5,26.0,24.37,25.38,25774,0.356333987752493,0.378150354349584,0.354443235980745,0.369132922822786,1772109.93535259,0.0,1.0
1974-09-24,24.5,24.75,24.0,24.5,14384,0.356333987752493,0.359970048852008,0.349061865553462,0.356333987752493,988982.280985164,0.0,1.0
1974-09-25,24.12,25.88,24.12,24.5,52547,0.35080717488123,0.376405045021817,0.35080717488123,0.356333987752493,3612906.83529807,0.0,1.0
1974-09-26,23.62,24.0,23.62,24.0,16983,0.343535052682199,0.349061865553462,0.343535052682199,0.349061865553462,1167678.39807919,0.0,1.0
1974-09-27,22.5,24.12,22.12,23.62,65735,0.327245498956371,0.35080717488123,0.321718686085108,0.343535052682199,4519657.27478864,0.0,1.0
1974-09-30,21.62,22.12,20.0,22.12,54844,0.314446563886077,0.321718686085108,0.290884887961219,0.321718686085108,3770838.72485751,0.0,1.0
1974-10-01,21.13,21.5,20.0,21.5,75324,0.307319884131028,0.31270125455831,0.290884887961219,0.31270125455831,5178955.87687197,0.0,1.0
1974-10-02,21.62,22.0,21.13,21.13,40259,0.314446563886077,0.319973376757341,0.307319884131028,0.307319884131028,2768036.54408939,0.0,1.0
1974-10-03,20.75,21.62,20.5,21.62,27572,0.301793071259764,0.314446563886077,0.298157010160249,0.314446563886077,1895732.72047574,0.0,1.0
1974-10-04,20.12,21.25,20.0,20.75,44356,0.292630197288986,0.309065193458795,0.290884887961219,0.301793071259764,3049728.73021259,0.0,1.0
1974-10-07,21.5,21.5,20.25,20.25,52547,0.31270125455831,0.31270125455831,0.294520949060734,0.294520949060734,3612906.83529807,0.0,1.0
1974-10-08,20.5,21.25,20.25,21.25,29070,0.298157010160249,0.309065193458795,0.294520949060734,0.309065193458795,1998728.78950492,0.0,1.0
1974-10-09,22.5,22.5,20.0,20.5,55443,0.327245498956371,0.327245498956371,0.290884887961219,0.298157010160249,3812023.40132512,0.0,1.0
1974-10-10,22.75,23.75,22.5,22.5,76624,0.330881560055886,0.345425804453947,0.327245498956371,0.327245498956371,5268338.31327915,0.0,1.0
1974-10-11,22.5,23.38,22.0,22.75,54446,0.327245498956371,0.340044434026665,0.319973376757341,0.330881560055886,3743473.94817285,0.0,1.0
1974-10-14,24.0,25.5,22.38,22.5,92508,0.349061865553462,0.370878232150554,0.325500189628604,0.327245498956371,6360454.17473413,0.0,1.0
1974-10-15,25.5,26.25,24.37,24.37,102098,0.370878232150554,0.3817864154491,0.354443235980745,0.354443235980745,7019821.53253777,0.0,1.0
1974-10-16,24.5,26.0,24.5,25.5,69031,0.356333987752493,0.378150354349584,0.356333987752493,0.370878232150554,4746276.12894097,0.0,1.0
1974-10-17,25.5,25.88,24.0,24.5,53547,0.370878232150554,0.376405045021817,0.349061865553462,0.356333987752493,3681662.55561127,0.0,1.0
1974-10-18,25.62,25.88,24.87,25.5,31968,0.372623541478321,0.376405045021817,0.361715358179775,0.370878232150554,2197982.86697259,0.0,1.0
1974-10-21,25.38,25.75,24.63,25.62,28370,0.369132922822786,0.374514293250069,0.358224739524241,0.372623541478321,1950599.78528568,0.0,1.0
1974-10-22,24.63,25.75,24.12,25.38,38362,0.358224739524241,0.374514293250069,0.35080717488123,0.369132922822786,2637606.94265523,0.0,1.0
1974-10-23,22.63,24.25,22.25,24.25,44655,0.329136250728119,0.352697926652978,0.323609437856856,0.352697926652978,3070286.69058624,0.0,1.0
1974-10-24,22.63,22.87,21.37,22.63,48352,0.329136250728119,0.332626869383654,0.310810502786562,0.329136250728119,3324476.58858417,0.0,1.0
1974-10-25,21.62,23.38,21.37,22.63,28071,0.314446563886077,0.340044434026665,0.310810502786562,0.329136250728119,1930041.82491203,0.0,1.0
1974-10-28,22.63,23.0,21.13,21.62,18481,0.329136250728119,0.334517621155401,0.307319884131028,0.314446563886077,1270674.46710837,0.0,1.0
1974-10-29,23.62,25.0,23.25,23.25,46154,0.343535052682199,0.363606109951523,0.338153682254917,0.338153682254917,3173351.51533574,0.0,1.0
1974-10-30,23.62,24.63,23.38,23.62,32367,0.343535052682199,0.358224739524241,0.340044434026665,0.343535052682199,2225416.39937756,0.0,1.0
1974-10-31,23.38,25.0,23.25,23.62,99501,0.340044434026665,0.363606109951523,0.338153682254917,0.343535052682199,6841262.92688437,0.0,1.0
1974-11-01,23.13,24.0,22.5,23.38,33067,0.336408372927149,0.349061865553462,0.327245498956371,0.340044434026665,2273545.40359681,0.0,1.0
1974-11-04,22.87,23.5,22.12,23.13,27172,0.332626869383654,0.341789743354432,0.321718686085108,0.336408372927149,1868230.43235045,0.0,1.0
1974-11-05,24.0,24.25,22.12,22.87,35764,0.349061865553462,0.352697926652978,0.321718686085108,0.332626869383654,2458979.58128152,0.0,1.0
1974-11-06,25.0,26.37,25.0,25.0,138961,0.363606109951523,0.383531724776867,0.363606109951523,0.363606109951523,9554363.65044352,0.0,1.0
1974-11-07,27.5,27.87,25.12,25.12,105794,0.399966720946676,0.405348091373958,0.365351419279291,0.365351419279291,7273942.67481538,0.0,1.0
1974-11-08,27.38,27.75,26.88,27.5,50349,0.398221411618908,0.403602782046191,0.390949289419878,0.399966720946676,3461781.76204964,0.0,1.0
1974-11-11,27.25,27.75,26.88,27.38,53547,0.39633065984716,0.403602782046191,0.390949289419878,0.398221411618908,3681662.55561128,0.0,1.0
1974-11-12,24.87,27.38,24.63,27.25,46853,0.361715358179775,0.398221411618908,0.358224739524241,0.39633065984716,3221411.76383467,0.0,1.0
1974-11-13,24.87,26.0,24.75,24.87,68032,0.361715358179775,0.378150354349584,0.359970048852008,0.361715358179775,4677589.16434808,0.0,1.0
1974-11-14,24.5,25.75,24.37,24.87,43255,0.356333987752493,0.374514293250069,0.354443235980745,0.361715358179775,2974028.68214775,0.0,1.0
1974-11-15,24.37,24.63,24.12,24.5,39161,0.354443235980745,0.358224739524241,0.35080717488123,0.356333987752493,2692542.76318549,0.0,1.0
1974-11-18,22.25,23.88,22.25,23.88,46652,0.323609437856856,0.347316556225695,0.323609437856856,0.347316556225695,3207591.86405171,0.0,1.0
1974-11-19,21.75,22.87,21.75,22.25,56043,0.316337315657825,0.332626869383654,0.316337315657825,0.323609437856856,3853276.83351304,0.0,1.0
1974-11-20,22.0,22.63,21.75,21.75,35164,0.319973376757341,0.329136250728119,0.316337315657825,0.316337315657825,2417726.14909359,0.0,1.0
1974-11-21,22.87,23.0,21.88,22.0,17582,0.332626869383654,0.334517621155401,0.318228067429573,0.319973376757341,1208863.0745468,0.0,1.0
1974-11-22,23.25,23.88,23.13,23.13,50948,0.338153682254917,0.347316556225695,0.336408372927149,0.336408372927149,3502966.43851725,0.0,1.0
1974-11-25,22.75,23.5,22.12,23.25,16182,0.330881560055886,0.341789743354432,0.321718686085108,0.338153682254917,1112605.06610831,0.0,1.0
1974-11-26,23.13,23.62,22.0,22.75,62738,0.336408372927149,0.343535052682199,0.319973376757341,0.330881560055886,4313596.38100996,0.0,1.0
1974-11-27,22.12,23.62,22.12,23.13,49450,0.321718686085108,0.343535052682199,0.321718686085108,0.336408372927149,3399970.36948807,0.0,1.0
1974-11-29,22.12,22.38,21.62,22.12,14485,0.321718686085108,0.325500189628604,0.314446563886077,0.321718686085108,995926.608736798,0.0,1.0
1974-12-02,21.62,22.38,21.5,22.12,18381,0.314446563886077,0.325500189628604,0.31270125455831,0.321718686085108,1263798.89507705,0.0,1.0
1974-12-03,21.62,22.0,21.0,21.62,31468,0.314446563886077,0.319973376757341,0.30542913235928,0.314446563886077,2163605.00681599,0.0,1.0
1974-12-04,21.37,22.0,21.13,21.62,22276,0.310810502786562,0.319973376757341,0.307319884131028,0.314446563886077,1531602.42569699,0.0,1.0
1974-12-05,19.75,21.62,19.63,21.37,45655,0.287248826861703,0.314446563886077,0.285503517533936,0.310810502786562,3139042.41089945,0.0,1.0
1974-12-06,19.37,19.75,19.0,19.75,43157,0.28172201399044,0.287248826861703,0.276340643563158,0.287248826861703,2967290.62155706,0.0,1.0
1974-12-09,19.13,19.5,18.75,19.37,37161,0.278231395334906,0.283612765762188,0.272704582463642,0.28172201399044,2555031.32255907,0.0,1.0
1974-12-10,20.12,20.87,19.5,19.5,37463,0.292630197288986,0.303538380587532,0.283612765762188,0.283612765762188,2575795.55009366,0.0,1.0
1974-12-11,20.25,21.25,20.12,20.12,24374,0.294520949060734,0.309065193458795,0.292630197288986,0.292630197288986,1675851.9269141,0.0,1.0
1974-12-12,19.5,20.38,19.37,20.25,38161,0.283612765762188,0.296411700832482,0.28172201399044,0.294520949060734,2623787.04287228,0.0,1.0
1974-12-13,18.75,19.5,18.5,19.5,19780,0.272704582463642,0.283612765762188,0.269068521364127,0.283612765762188,1359988.14779523,0.0,1.0
1974-12-16,17.63,18.88,17.5,18.75,79220,0.256415028737814,0.27459533423539,0.254524276966066,0.272704582463642,5446828.16321223,0.0,1.0
1974-12-17,17.5,17.75,16.62,17.63,76923,0.254524276966066,0.258160338065582,0.241725341895773,0.256415028737814,5288896.2736528,0.0,1.0
1974-12-18,18.75,18.88,17.5,17.5,51648,0.272704582463642,0.27459533423539,0.254524276966066,0.254524276966066,3551095.4427365,0.0,1.0
1974-12-19,19.13,19.37,18.38,18.75,30168,0.278231395334906,0.28172201399044,0.26732321203636,0.272704582463642,2074222.57040882,0.0,1.0
1974-12-20,19.0,19.37,18.88,19.13,26373,0.276340643563158,0.28172201399044,0.27459533423539,0.278231395334906,1813294.6118202,0.0,1.0
1974-12-23,19.0,19.25,18.75,19.0,25973,0.276340643563158,0.279976704662673,0.272704582463642,0.276340643563158,1785792.32369491,0.0,1.0
1974-12-24,20.0,20.0,19.25,19.25,33766,0.290884887961219,0.290884887961219,0.279976704662673,0.279976704662673,2321605.65209573,0.0,1.0
1974-12-26,20.25,20.75,19.88,20.0,18181,0.294520949060734,0.301793071259764,0.289139578633451,0.290884887961219,1250047.75101441,0.0,1.0
1974-12-27,19.88,20.25,19.63,20.25,17381,0.289139578633451,0.294520949060734,0.285503517533936,0.294520949060734,1195043.17476385,0.0,1.0
1974-12-30,20.25,20.75,19.88,19.88,54446,0.294520949060734,0.301793071259764,0.289139578633451,0.289139578633451,3743473.94817285,0.0,1.0
1974-12-31,21.37,21.5,20.5,20.5,59840,0.310810502786562,0.31270125455831,0.298157010160249,0.298157010160249,4114342.30354229,0.0,1.0
1975-01-02,22.12,22.38,21.5,21.5,97603,0.321718686085108,0.325500189628604,0.31270125455831,0.31270125455831,6710764.5697299,0.0,1.0
1975-01-03,22.87,23.75,21.25,22.12,79920,0.332626869383654,0.345425804453947,0.309065193458795,0.321718686085108,5494957.16743147,0.0,1.0
1975-01-06,23.62,24.63,22.63,22.87,60240,0.343535052682199,0.358224739524241,0.329136250728119,0.332626869383654,4141844.59166757,0.0,1.0
1975-01-07,23.5,23.62,22.87,23.62,94407,0.341789743354432,0.343535052682199,0.332626869383654,0.343535052682199,6491021.2876089,0.0,1.0
1975-01-08,23.13,23.62,22.63,23.5,33067,0.336408372927149,0.343535052682199,0.329136250728119,0.341789743354432,2273545.40359681,0.0,1.0
1975-01-09,24.5,24.63,22.75,23.13,58042,0.356333987752493,0.358224739524241,0.330881560055886,0.336408372927149,3990719.51841914,0.0,1.0
1975-01-10,26.75,27.62,25.75,25.75,286016,0.38905853764813,0.401712030274443,0.374514293250069,0.374514293250069,19665236.1011021,0.0,1.0
1975-01-13,26.0,28.0,26.0,26.75,153748,0.378150354349584,0.407238843145706,0.378150354349584,0.38905853764813,10571054.4867149,0.0,1.0
1975-01-14,26.13,26.63,25.38,26.0,82018,0.380041106121332,0.387313228320363,0.369132922822786,0.378150354349584,5639206.66864858,0.0,1.0
1975-01-15,27.75,27.75,25.75,26.13,69731,0.403602782046191,0.403602782046191,0.374514293250069,0.380041106121332,4794405.13316021,0.0,1.0
1975-01-16,28.0,28.5,27.25,27.75,105296,0.407238843145706,0.414510965344737,0.39633065984716,0.403602782046191,7239702.32609941,0.0,1.0
1975-01-17,27.25,28.13,27.12,28.0,44955,0.39633065984716,0.409129594917454,0.394439908075413,0.407238843145706,3090913.40668021,0.0,1.0
1975-01-20,27.62,27.75,26.5,27.25,81718,0.401712030274443,0.403602782046191,0.385422476548615,0.39633065984716,5618579.95255462,0.0,1.0
1975-01-21,26.63,27.87,26.5,27.62,71529,0.387313228320363,0.405348091373958,0.385422476548615,0.401712030274443,4918027.91828335,0.0,1.0
1975-01-22,28.25,28.25,26.37,26.63,43255,0.410874904245221,0.410874904245221,0.383531724776867,0.387313228320363,2974028.68214776,0.0,1.0
1975-01-23,29.12,29.63,28.0,28.25,117184,0.423528396871534,0.430945961514545,0.407238843145706,0.410874904245221,8057070.32918281,0.0,1.0
1975-01-24,30.38,30.88,29.12,29.12,115185,0.441854144813091,0.449126267012122,0.423528396871534,0.423528396871534,7919627.64427671,0.0,1.0
1975-01-27,30.5,31.5,30.38,30.38,79321,0.443599454140858,0.458143698538919,0.441854144813091,0.441854144813091,5453772.49096387,0.0,1.0
1975-01-28,30.0,30.88,29.75,30.5,82317,0.436327331941828,0.449126267012122,0.432691270842313,0.443599454140858,5659764.62902223,0.0,1.0
1975-01-29,29.5,30.62,29.0,30.0,93307,0.429055209742798,0.445344763468626,0.421783087543767,0.436327331941828,6415389.99526437,0.0,1.0
1975-01-30,29.5,30.0,29.25,29.5,67233,0.429055209742798,0.436327331941828,0.425419148643282,0.429055209742798,4622653.34381782,0.0,1.0
1975-01-31,30.25,30.88,29.38,29.5,129770,0.439963393041343,0.449126267012122,0.42730990041503,0.429055209742798,8922429.82504483,0.0,1.0
1975-02-03,30.75,31.25,30.25,30.25,122477,0.447235515240374,0.454507637439404,0.439963393041343,0.439963393041343,8420994.3568006,0.0,1.0
1975-02-04,30.25,31.12,30.13,30.75,85415,0.439963393041343,0.452616885667656,0.438218083713576,0.447235515240374,5872769.85055255,0.0,1.0
1975-02-05,31.37,31.37,29.87,30.25,105694,0.456252946767171,0.456252946767171,0.43443658017008,0.439963393041343,7267067.10278407,0.0,1.0
1975-02-06,31.87,33.75,31.87,31.87,209093,0.463525068966202,0.490868248434557,0.463525068966202,0.463525068966202,14376339.8274493,0.0,1.0
1975-02-07,33.0,33.0,31.5,31.87,146455,0.479960065136011,0.479960065136011,0.458143698538919,0.463525068966202,10069619.0184707,0.0,1.0
1975-02-10,32.62,33.25,32.5,33.0,77923,0.474433252264748,0.483596126235526,0.47268794293698,0.479960065136011,5357651.993966,0.0,1.0
1975-02-11,33.25,33.25,32.25,32.62,87613,0.483596126235526,0.483596126235526,0.469051881837465,0.474433252264748,6023894.92380097,0.0,1.0
1975-02-12,34.62,34.87,33.37,33.37,106794,0.503521741060869,0.507157802160385,0.485341435563293,0.485341435563293,7342698.3951286,0.0,1.0
1975-02-13,37.0,38.25,36.75,36.75,299005,0.538137042728255,0.556317348225831,0.534500981628739,0.534500981628739,20558304.1522503,0.0,1.0
1975-02-14,38.75,38.87,36.5,37.0,120881,0.563589470424861,0.565334779752628,0.530864920529224,0.538137042728255,8311260.22718074,0.0,1.0
1975-02-18,38.63,40.75,38.12,38.75,142857,0.561844161097094,0.592677959220983,0.554426596454083,0.563589470424861,9822235.93678376,0.0,1.0
1975-02-19,40.5,40.5,38.37,38.63,85815,0.589041898121468,0.589041898121468,0.558062657553598,0.561844161097094,5900272.13867783,0.0,1.0
1975-02-20,40.5,40.75,39.62,40.5,75425,0.589041898121468,0.592677959220983,0.576242963051174,0.589041898121468,5185900.20462361,0.0,1.0
1975-02-21,39.88,41.38,39.62,40.5,165337,0.58002446659467,0.601840833191762,0.576242963051174,0.589041898121468,11367864.5294246,0.0,1.0
1975-02-24,39.75,40.75,38.87,39.88,77523,0.578133714822922,0.592677959220983,0.565334779752628,0.58002446659467,5330149.70584072,0.0,1.0
1975-02-25,37.5,39.38,37.25,39.38,99901,0.545409164927285,0.57275234439564,0.54177310382777,0.57275234439564,6868765.21500966,0.0,1.0
1975-02-26,38.63,39.38,37.5,37.5,108791,0.561844161097094,0.57275234439564,0.545409164927285,0.545409164927285,7480003.56859406,0.0,1.0
1975-02-27,38.25,39.5,38.25,38.63,63836,0.556317348225831,0.574497653723407,0.556317348225831,0.561844161097094,4389090.16191386,0.0,1.0
1975-02-28,39.5,39.5,38.0,38.25,50150,0.574497653723407,0.574497653723407,0.552681287126315,0.556317348225831,3448099.37370731,0.0,1.0
1975-03-03,42.25,42.25,39.38,39.5,126675,0.614494325818075,0.614494325818075,0.57275234439564,0.574497653723407,8709630.87067544,0.0,1.0
1975-03-04,41.5,43.75,41.5,42.25,216884,0.603586142519529,0.636310692415166,0.603586142519529,0.614494325818075,14912015.6444095,0.0,1.0
1975-03-05,42.37,43.12,41.38,41.5,106794,0.616239635145842,0.627147818444387,0.601840833191762,0.603586142519529,7342698.39512859,0.0,1.0
1975-03-06,44.13,44.5,41.87,42.37,98701,0.641837505286429,0.647218875713712,0.608967512946811,0.616239635145842,6786258.35063381,0.0,1.0
1975-03-07,45.37,45.5,44.13,44.13,120679,0.659872368340024,0.661763120111773,0.641837505286429,0.641837505286429,8297371.57167747,0.0,1.0
1975-03-10,45.37,45.75,43.75,45.37,66933,0.659872368340024,0.665399181211288,0.636310692415166,0.659872368340024,4602026.62772386,0.0,1.0
1975-03-11,43.12,45.25,43.12,45.25,84317,0.627147818444387,0.658127059012257,0.627147818444387,0.658127059012257,5797276.06964865,0.0,1.0
1975-03-12,42.88,43.75,42.13,43.12,116285,0.623657199788853,0.636310692415166,0.612749016490307,0.627147818444387,7995258.93662123,0.0,1.0
1975-03-13,44.25,44.62,42.13,42.88,117282,0.643582814614196,0.648964185041479,0.612749016490307,0.623657199788853,8063808.38977351,0.0,1.0
1975-03-14,44.62,45.12,44.0,44.25,80021,0.648964185041479,0.656236307240509,0.639946753514681,0.643582814614196,5501901.49518311,0.0,1.0
1975-03-17,45.87,46.25,44.62,44.62,65634,0.667144490539055,0.672671303410318,0.648964185041479,0.648964185041479,4512712.947037,0.0,1.0
1975-03-18,43.87,45.63,43.63,45.63,227674,0.638056001742933,0.66365387188352,0.634565383087399,0.66365387188352,15653889.866589,0.0,1.0
1975-03-19,43.12,44.25,43.0,43.87,90710,0.627147818444387,0.643582814614196,0.62540250911662,0.638056001742933,6236831.38961098,0.0,1.0
1975-03-20,43.25,44.62,43.12,43.12,54544,0.629038570216135,0.648964185041479,0.627147818444387,0.627147818444387,3750212.00876355,0.0,1.0
1975-03-21,43.63,43.75,42.62,43.25,49150,0.634565383087399,0.636310692415166,0.619875696245357,0.629038570216135,3379343.6533941,0.0,1.0
1975-03-24,41.87,42.37,41.5,42.37,86513,0.608967512946811,0.616239635145842,0.603586142519529,0.616239635145842,5948263.63145645,0.0,1.0
1975-03-25,43.0,43.0,41.0,41.87,110390,0.62540250911662,0.62540250911662,0.596314020320498,0.608967512946811,7589943.96537488,0.0,1.0
1975-03-26,45.0,45.75,44.0,44.0,96303,0.654490997912742,0.665399181211288,0.639946753514681,0.639946753514681,6621382.13332274,0.0,1.0
1975-03-27,45.25,46.0,45.0,45.0,116285,0.658127059012257,0.669035242310803,0.654490997912742,0.654490997912742,7995258.93662124,0.0,1.0
1975-03-31,45.5,46.0,45.0,45.25,50850,0.661763120111773,0.669035242310803,0.654490997912742,0.658127059012257,3496228.37792656,0.0,1.0
1975-04-01,47.0,47.5,45.37,45.5,120281,0.683579486708864,0.690851608907894,0.659872368340024,0.661763120111773,8270006.79499281,0.0,1.0
1975-04-02,47.5,47.75,46.75,47.0,104996,0.690851608907894,0.69448767000741,0.679943425609349,0.683579486708864,7219075.61000545,0.0,1.0
1975-04-03,47.88,48.38,46.5,47.5,67233,0.696378421779158,0.703650543978188,0.676307364509833,0.690851608907894,4622653.34381782,0.0,1.0
1975-04-04,50.5,51.0,47.63,47.88,195606,0.734484342102077,0.741756464301108,0.692742360679642,0.696378421779158,13449031.4275851,0.0,1.0
1975-04-07,50.87,50.87,49.13,50.5,90411,0.73986571252936,0.73986571252936,0.714558727276734,0.734484342102077,6216273.42923732,0.0,1.0
1975-04-08,50.0,51.5,49.62,50.87,126975,0.727212219903047,0.749028586500138,0.721685407031784,0.73986571252936,8730257.58676941,0.0,1.0
1975-04-09,49.5,50.12,49.13,50.0,83118,0.719940097704016,0.728957529230814,0.714558727276734,0.727212219903047,5714837.96099311,0.0,1.0
1975-04-10,49.75,50.87,49.13,49.5,117982,0.723576158803531,0.73986571252936,0.714558727276734,0.719940097704016,8111937.39399275,0.0,1.0
1975-04-11,49.5,49.88,49.25,49.75,90111,0.719940097704016,0.725466910575279,0.716304036604501,0.723576158803531,6195646.71314336,0.0,1.0
1975-04-14,48.0,49.88,47.88,49.5,66433,0.698123731106925,0.725466910575279,0.696378421779158,0.719940097704016,4567648.76756725,0.0,1.0
1975-04-15,48.5,49.25,47.0,48.0,121878,0.705395853305955,0.716304036604501,0.683579486708864,0.698123731106925,8379809.680333,0.0,1.0
1975-04-16,48.87,49.0,47.37,48.5,106894,0.710777223733238,0.712667975504986,0.688960857136146,0.705395853305955,7349573.96715991,0.0,1.0
1975-04-17,48.5,49.37,48.38,48.87,90610,0.705395853305955,0.718049345932268,0.703650543978188,0.710777223733238,6229955.81757966,0.0,1.0
1975-04-18,48.25,48.62,47.75,48.5,77024,0.70175979220644,0.707141162633723,0.69448767000741,0.705395853305955,5295840.60140443,0.0,1.0
1975-04-21,47.88,48.38,47.63,48.25,68732,0.696378421779158,0.703650543978188,0.692742360679642,0.70175979220644,4725718.16856732,0.0,1.0
1975-04-22,46.88,48.0,46.25,47.88,88313,0.681834177381097,0.698123731106925,0.672671303410318,0.696378421779158,6072023.92802021,0.0,1.0
1975-04-23,44.75,46.88,44.5,46.88,153647,0.650854936813227,0.681834177381097,0.647218875713712,0.681834177381097,10564110.1589633,0.0,1.0
1975-04-24,46.25,47.0,44.25,44.75,242459,0.672671303410318,0.683579486708864,0.643582814614196,0.650854936813227,16670443.1914198,0.0,1.0
1975-04-25,48.0,48.0,46.25,46.25,131968,0.698123731106925,0.698123731106925,0.672671303410318,0.672671303410318,9073554.89829325,0.0,1.0
1975-04-28,48.25,48.75,48.0,48.0,76024,0.70175979220644,0.709031914405471,0.698123731106925,0.698123731106925,5227084.88109122,0.0,1.0
1975-04-29,46.75,47.88,46.38,47.88,83816,0.679943425609349,0.696378421779158,0.674562055182066,0.696378421779158,5762829.45377173,0.0,1.0
1975-04-30,48.38,48.38,47.0,47.0,73126,0.703650543978188,0.703650543978188,0.683579486708864,0.683579486708864,5027830.80362355,0.0,1.0
1975-05-01,48.75,49.25,48.25,48.38,167334,0.709031914405471,0.716304036604501,0.70175979220644,0.703650543978188,11505169.7028901,0.0,1.0
1975-05-02,48.25,49.5,48.0,48.75,66433,0.70175979220644,0.719940097704016,0.698123731106925,0.709031914405471,4567648.76756726,0.0,1.0
1975-05-05,48.5,48.87,47.88,48.25,60638,0.705395853305955,0.710777223733238,0.696378421779158,0.70175979220644,4169209.36835223,0.0,1.0
1975-05-06,49.0,50.5,48.5,48.5,96104,0.712667975504986,0.734484342102077,0.705395853305955,0.705395853305955,6607699.74498041,0.0,1.0
1975-05-07,51.25,51.5,49.0,49.0,138062,0.745392525400623,0.749028586500138,0.712667975504986,0.712667975504986,9492552.25788193,0.0,1.0
1975-05-08,50.5,51.38,50.12,51.25,67133,0.734484342102077,0.747283277172371,0.728957529230814,0.745392525400623,4615777.7717865,0.0,1.0
1975-05-09,52.37,53.88,50.75,50.75,97404,0.761682079126451,0.783643888167523,0.738120403201592,0.738120403201592,6697082.18138758,0.0,1.0
1975-05-12,52.25,53.5,52.12,52.37,56544,0.759936769798684,0.77811707529626,0.758046018026936,0.761682079126451,3887723.44938996,0.0,1.0
1975-05-13,53.0,53.88,51.62,52.25,47352,0.770844953097229,0.783643888167523,0.750773895827905,0.759936769798684,3255720.86827096,0.0,1.0
1975-05-14,54.75,55.25,53.0,53.0,93108,0.796297380793836,0.803569502992867,0.770844953097229,0.770844953097229,6401707.60692204,0.0,1.0
1975-05-15,53.13,55.62,53.0,54.75,86714,0.772735704868977,0.808950873420149,0.770844953097229,0.796297380793836,5962083.5312394,0.0,1.0
1975-05-16,53.25,54.25,53.13,53.13,38062,0.774481014196745,0.789025258594806,0.772735704868977,0.772735704868977,2616980.22656127,0.0,1.0
1975-05-19,54.75,54.87,53.13,53.25,30569,0.796297380793836,0.798042690121603,0.772735704868977,0.774481014196745,2101793.61425441,0.0,1.0
1975-05-20,54.13,55.75,54.0,54.75,61039,0.787279949267038,0.810841625191897,0.78538919749529,0.796297380793836,4196780.41219782,0.0,1.0
1975-05-21,51.75,53.5,51.62,53.5,95905,0.752664647599653,0.77811707529626,0.750773895827905,0.77811707529626,6594017.35663809,0.0,1.0
1975-05-22,52.0,52.75,51.5,51.75,91408,0.756300708699169,0.767208891997714,0.749028586500138,0.752664647599653,6284822.88238959,0.0,1.0
1975-05-23,52.0,52.75,51.62,52.0,41958,0.756300708699169,0.767208891997714,0.750773895827905,0.756300708699169,2884852.51290152,0.0,1.0
1975-05-27,51.38,52.37,50.25,52.0,76823,0.747283277172371,0.761682079126451,0.730848281002562,0.756300708699169,5282020.70162147,0.0,1.0
1975-05-28,50.38,51.88,50.0,51.38,79620,0.73273903277431,0.754555399371401,0.727212219903047,0.747283277172371,5474330.45133751,0.0,1.0
1975-05-29,51.0,51.75,50.38,50.38,37962,0.741756464301108,0.752664647599653,0.73273903277431,0.73273903277431,2610104.65452995,0.0,1.0
1975-05-30,52.75,52.75,50.87,51.0,46353,0.767208891997714,0.767208891997714,0.73986571252936,0.741756464301108,3187033.90367807,0.0,1.0
1975-06-02,52.12,53.38,52.0,52.75,38662,0.758046018026936,0.776371765968493,0.756300708699169,0.767208891997714,2658233.65874919,0.0,1.0
1975-06-03,51.25,52.5,51.0,52.12,38161,0.745392525400623,0.763572830898199,0.741756464301108,0.758046018026936,2623787.04287228,0.0,1.0
1975-06-04,49.25,51.5,49.25,51.25,80920,0.716304036604501,0.749028586500138,0.716304036604501,0.745392525400623,5563712.88774468,0.0,1.0
1975-06-05,49.88,49.88,48.25,49.25,103296,0.725466910575279,0.725466910575279,0.70175979220644,0.716304036604501,7102190.885473,0.0,1.0
1975-06-06,50.0,50.5,49.5,49.88,47752,0.727212219903047,0.734484342102077,0.719940097704016,0.725466910575279,3283223.15639624,0.0,1.0
1975-06-09,48.12,50.25,48.0,50.0,57543,0.699869040434692,0.730848281002562,0.698123731106925,0.727212219903047,3956410.41398285,0.0,1.0
1975-06-10,47.5,48.38,47.0,48.12,45154,0.690851608907894,0.703650543978188,0.683579486708864,0.699869040434692,3104595.79502253,0.0,1.0
1975-06-11,47.88,48.62,47.63,47.63,35164,0.696378421779158,0.707141162633723,0.692742360679642,0.692742360679642,2417726.1490936,0.0,1.0
1975-06-12,47.37,48.25,47.13,47.88,20979,0.688960857136146,0.70175979220644,0.685470238480612,0.696378421779158,1442426.25645076,0.0,1.0
1975-06-13,47.88,48.0,47.0,47.37,28370,0.696378421779158,0.698123731106925,0.683579486708864,0.688960857136146,1950599.78528567,0.0,1.0
1975-06-16,48.62,49.25,47.88,47.88,24875,0.707141162633723,0.716304036604501,0.696378421779158,0.696378421779158,1710298.54279101,0.0,1.0
1975-06-17,47.37,49.0,47.0,48.62,56443,0.688960857136146,0.712667975504986,0.683579486708864,0.707141162633723,3880779.12163832,0.0,1.0
1975-06-18,47.63,47.75,47.0,47.37,21977,0.692742360679642,0.69448767000741,0.683579486708864,0.688960857136146,1511044.46532334,0.0,1.0
1975-06-19,48.25,48.38,47.13,47.63,57941,0.70175979220644,0.703650543978188,0.685470238480612,0.692742360679642,3983775.19066751,0.0,1.0
1975-06-20,49.62,50.0,48.75,48.75,54245,0.721685407031784,0.727212219903047,0.709031914405471,0.709031914405471,3729654.04838989,0.0,1.0
1975-06-23,51.0,51.13,49.5,49.62,82718,0.741756464301108,0.743647216072856,0.719940097704016,0.721685407031784,5687335.67286782,0.0,1.0
1975-06-24,51.0,51.88,50.75,51.0,50550,0.741756464301108,0.754555399371401,0.738120403201592,0.741756464301108,3475601.66183259,0.0,1.0
1975-06-25,50.63,51.5,50.5,51.0,24575,0.736375093873825,0.749028586500138,0.734484342102077,0.741756464301108,1689671.82669705,0.0,1.0
1975-06-26,50.63,51.75,50.63,50.63,28272,0.736375093873825,0.752664647599653,0.736375093873825,0.736375093873825,1943861.72469498,0.0,1.0
1975-06-27,50.5,51.5,50.0,50.63,66634,0.734484342102077,0.749028586500138,0.727212219903047,0.736375093873825,4581468.66735021,0.0,1.0
1975-06-30,50.5,50.87,50.0,50.5,38561,0.734484342102077,0.73986571252936,0.727212219903047,0.734484342102077,2651289.33099756,0.0,1.0
1975-07-01,50.87,51.5,50.38,50.5,34165,0.73986571252936,0.749028586500138,0.73273903277431,0.734484342102077,2349039.1845007,0.0,1.0
1975-07-02,50.25,50.75,50.0,50.75,30669,0.730848281002562,0.738120403201592,0.727212219903047,0.738120403201592,2108669.18628573,0.0,1.0
1975-07-03,51.5,51.5,50.38,50.38,23775,0.749028586500138,0.749028586500138,0.73273903277431,0.73273903277431,1634667.25044649,0.0,1.0
1975-07-07,50.0,51.38,49.5,51.38,66234,0.727212219903047,0.747283277172371,0.719940097704016,0.747283277172371,4553966.37922493,0.0,1.0
1975-07-08,49.62,49.88,49.13,49.88,51948,0.721685407031784,0.725466910575279,0.714558727276734,0.725466910575279,3571722.15883046,0.0,1.0
1975-07-09,52.63,52.87,51.5,51.5,109091,0.765463582669947,0.768954201325482,0.749028586500138,0.749028586500138,7500630.28468803,0.0,1.0
1975-07-10,52.75,54.37,52.37,52.63,102198,0.767208891997714,0.790770567922573,0.761682079126451,0.765463582669947,7026697.10456909,0.0,1.0
1975-07-11,53.38,53.88,52.87,52.87,43157,0.776371765968493,0.783643888167523,0.768954201325482,0.768954201325482,2967290.62155706,0.0,1.0
1975-07-14,53.75,53.88,53.0,53.38,50850,0.781753136395775,0.783643888167523,0.770844953097229,0.776371765968493,3496228.37792656,0.0,1.0
1975-07-15,53.62,54.37,53.62,53.75,31868,0.779862384624027,0.790770567922573,0.779862384624027,0.781753136395775,2191107.29494127,0.0,1.0
1975-07-16,52.75,53.62,52.5,53.62,39460,0.767208891997714,0.779862384624027,0.763572830898199,0.779862384624027,2713100.72355913,0.0,1.0
1975-07-17,51.5,52.75,51.0,52.75,42656,0.749028586500138,0.767208891997714,0.741756464301108,0.767208891997714,2932844.00568014,0.0,1.0
1975-07-18,51.62,52.37,51.13,51.5,29869,0.750773895827905,0.761682079126451,0.743647216072856,0.749028586500138,2053664.61003517,0.0,1.0
1975-07-21,50.5,52.25,50.25,51.62,45554,0.734484342102077,0.759936769798684,0.730848281002562,0.750773895827905,3132098.08314782,0.0,1.0
1975-07-22,49.37,50.5,49.13,50.5,70429,0.718049345932268,0.734484342102077,0.714558727276734,0.734484342102077,4842396.62593883,0.0,1.0
1975-07-23,47.5,49.25,47.0,49.25,78822,0.690851608907894,0.716304036604501,0.683579486708864,0.716304036604501,5419463.38652758,0.0,1.0
1975-07-24,46.38,47.63,45.0,47.5,117383,0.674562055182066,0.692742360679642,0.654490997912742,0.690851608907894,8070752.71752514,0.0,1.0
1975-07-25,45.5,46.88,45.12,46.38,72227,0.661763120111773,0.681834177381097,0.656236307240509,0.674562055182066,4966019.41106197,0.0,1.0
1975-07-28,45.87,46.12,44.62,45.5,49450,0.667144490539055,0.67078055163857,0.648964185041479,0.661763120111773,3399970.36948807,0.0,1.0
1975-07-29,45.75,46.75,45.12,45.87,76724,0.665399181211288,0.679943425609349,0.656236307240509,0.667144490539055,5275213.88531046,0.0,1.0
1975-07-30,46.62,47.5,45.5,45.75,60739,0.678052673837601,0.690851608907894,0.661763120111773,0.665399181211288,4176153.69610386,0.0,1.0
1975-07-31,46.0,48.0,46.0,46.62,62137,0.669035242310803,0.698123731106925,0.669035242310803,0.678052673837601,4272274.19310172,0.0,1.0
1975-08-01,45.0,46.25,45.0,46.0,37463,0.654490997912742,0.672671303410318,0.654490997912742,0.669035242310803,2575795.55009366,0.0,1.0
1975-08-04,43.12,44.62,43.12,44.62,109191,0.627147818444387,0.648964185041479,0.627147818444387,0.648964185041479,7507505.85671935,0.0,1.0
1975-08-05,42.0,43.75,42.0,43.12,93506,0.610858264718559,0.636310692415166,0.610858264718559,0.627147818444387,6429072.3836067,0.0,1.0
1975-08-06,43.38,43.5,41.87,42.0,85014,0.630929321987883,0.632674631315651,0.608967512946811,0.610858264718559,5845198.80670695,0.0,1.0
1975-08-07,42.88,43.87,42.75,43.38,67931,0.623657199788853,0.638056001742933,0.621766448017105,0.630929321987883,4670644.83659644,0.0,1.0
1975-08-08,41.0,42.88,40.63,42.88,59641,0.596314020320498,0.623657199788853,0.590932649893216,0.623657199788853,4100659.91519996,0.0,1.0
1975-08-11,41.75,41.87,40.37,41.0,58142,0.607222203619044,0.608967512946811,0.58715114634972,0.596314020320498,3997595.09045046,0.0,1.0
1975-08-12,42.75,43.75,42.37,42.37,60140,0.621766448017105,0.636310692415166,0.616239635145842,0.616239635145842,4134969.01963625,0.0,1.0
1975-08-13,41.62,43.0,41.62,42.75,43456,0.605331451847296,0.62540250911662,0.605331451847296,0.621766448017105,2987848.58193071,0.0,1.0
1975-08-14,41.12,41.75,40.63,41.62,74226,0.598059329648266,0.607222203619044,0.590932649893216,0.605331451847296,5103462.09596807,0.0,1.0
1975-08-15,42.25,42.37,41.38,41.38,23676,0.614494325818075,0.616239635145842,0.601840833191762,0.601840833191762,1627860.43413548,0.0,1.0
1975-08-18,41.75,42.62,41.75,42.25,22976,0.607222203619044,0.619875696245357,0.607222203619044,0.614494325818075,1579731.42991624,0.0,1.0
1975-08-19,41.0,42.25,40.75,41.75,40759,0.596314020320498,0.614494325818075,0.592677959220983,0.607222203619044,2802414.40424599,0.0,1.0
1975-08-20,40.0,41.0,39.62,41.0,71328,0.581769775922437,0.596314020320498,0.576242963051174,0.596314020320498,4904208.01850041,0.0,1.0
1975-08-21,40.37,41.12,39.62,40.0,72227,0.58715114634972,0.598059329648266,0.576242963051174,0.581769775922437,4966019.41106198,0.0,1.0
1975-08-22,41.75,41.87,40.63,40.63,56843,0.607222203619044,0.608967512946811,0.590932649893216,0.590932649893216,3908281.4097636,0.0,1.0
1975-08-25,41.75,43.25,41.38,41.75,62237,0.607222203619044,0.629038570216135,0.601840833191762,0.607222203619044,4279149.76513304,0.0,1.0
1975-08-26,40.75,41.5,40.63,41.5,42557,0.592677959220983,0.603586142519529,0.590932649893216,0.603586142519529,2926037.18936914,0.0,1.0
1975-08-27,41.75,41.75,40.63,40.75,22777,0.607222203619044,0.607222203619044,0.590932649893216,0.592677959220983,1566049.04157391,0.0,1.0
1975-08-28,43.75,43.75,42.37,42.37,76724,0.636310692415166,0.636310692415166,0.616239635145842,0.616239635145842,5275213.88531046,0.0,1.0
1975-08-29,44.5,45.25,43.5,43.75,72826,0.647218875713712,0.658127059012257,0.632674631315651,0.636310692415166,5007204.08752958,0.0,1.0
1975-09-02,42.75,44.88,42.62,44.5,48750,0.621766448017105,0.652745688584975,0.619875696245357,0.647218875713712,3351841.36526882,0.0,1.0
1975-09-03,44.25,44.25,42.0,42.75,66732,0.643582814614196,0.643582814614196,0.610858264718559,0.621766448017105,4588206.72794091,0.0,1.0
1975-09-04,43.5,44.88,43.5,44.25,46554,0.632674631315651,0.652745688584975,0.632674631315651,0.643582814614196,3200853.80346102,0.0,1.0
1975-09-05,43.5,44.13,43.25,43.5,46053,0.632674631315651,0.641837505286429,0.629038570216135,0.632674631315651,3166407.1875841,0.0,1.0
1975-09-08,43.75,44.62,43.0,43.5,37662,0.636310692415166,0.648964185041479,0.62540250911662,0.632674631315651,2589477.93843599,0.0,1.0
1975-09-09,41.75,44.75,41.25,43.75,60839,0.607222203619044,0.650854936813227,0.599950081420013,0.636310692415166,4183029.26813518,0.0,1.0
1975-09-10,41.5,41.62,40.5,41.62,51049,0.603586142519529,0.605331451847296,0.589041898121468,0.605331451847296,3509910.76626888,0.0,1.0
1975-09-11,41.87,42.62,41.25,41.5,32568,0.608967512946811,0.619875696245357,0.599950081420013,0.603586142519529,2239236.29916051,0.0,1.0
1975-09-12,42.13,43.12,41.62,41.87,40659,0.612749016490307,0.627147818444387,0.605331451847296,0.608967512946811,2795538.83221467,0.0,1.0
1975-09-15,41.62,42.25,41.38,42.13,22777,0.605331451847296,0.614494325818075,0.601840833191762,0.612749016490307,1566049.04157391,0.0,1.0
1975-09-16,41.25,42.5,40.88,41.62,31468,0.599950081420013,0.61813038691759,0.594568710992731,0.605331451847296,2163605.00681599,0.0,1.0
1975-09-17,41.0,41.5,40.63,41.25,23475,0.596314020320498,0.603586142519529,0.590932649893216,0.599950081420013,1614040.53435253,0.0,1.0
1975-09-18,43.5,43.87,41.38,41.38,50850,0.632674631315651,0.638056001742933,0.601840833191762,0.601840833191762,3496228.37792656,0.0,1.0
1975-09-19,45.37,45.63,43.87,43.87,91909,0.659872368340024,0.66365387188352,0.638056001742933,0.638056001742933,6319269.49826651,0.0,1.0
1975-09-22,44.75,46.38,44.62,45.37,67133,0.650854936813227,0.674562055182066,0.648964185041479,0.659872368340024,4615777.7717865,0.0,1.0
1975-09-23,46.0,46.0,43.75,44.75,86115,0.669035242310803,0.669035242310803,0.636310692415166,0.650854936813227,5920898.85477179,0.0,1.0
1975-09-24,46.62,47.25,46.12,46.12,83916,0.678052673837601,0.687215547808379,0.67078055163857,0.67078055163857,5769705.02580305,0.0,1.0
1975-09-25,47.0,47.63,46.0,46.62,61238,0.683579486708864,0.692742360679642,0.669035242310803,0.678052673837601,4210462.80054015,0.0,1.0
1975-09-26,46.75,47.88,46.62,47.0,73126,0.679943425609349,0.696378421779158,0.678052673837601,0.683579486708864,5027830.80362355,0.0,1.0
1975-09-29,45.37,46.62,45.12,46.62,28272,0.659872368340024,0.678052673837601,0.656236307240509,0.678052673837601,1943861.72469498,0.0,1.0
1975-09-30,44.13,44.75,43.75,44.75,83118,0.641837505286429,0.650854936813227,0.636310692415166,0.650854936813227,5714837.96099311,0.0,1.0
1975-10-01,42.37,44.5,42.0,44.13,65435,0.616239635145842,0.647218875713712,0.610858264718559,0.641837505286429,4499030.55869467,0.0,1.0
1975-10-02,43.75,44.13,42.0,42.37,37463,0.636310692415166,0.641837505286429,0.610858264718559,0.616239635145842,2575795.55009366,0.0,1.0
1975-10-03,46.25,46.88,43.87,43.87,47153,0.672671303410318,0.681834177381097,0.638056001742933,0.638056001742933,3242038.47992863,0.0,1.0
1975-10-06,46.38,47.0,45.87,46.25,64035,0.674562055182066,0.683579486708864,0.667144490539055,0.672671303410318,4402772.55025619,0.0,1.0
1975-10-07,46.5,46.5,45.37,46.38,40060,0.676307364509833,0.676307364509833,0.659872368340024,0.674562055182066,2754354.15574706,0.0,1.0
1975-10-08,46.5,47.25,46.0,46.5,69631,0.676307364509833,0.687215547808379,0.669035242310803,0.676307364509833,4787529.56112889,0.0,1.0
1975-10-09,46.38,47.13,46.25,46.5,34565,0.674562055182066,0.685470238480612,0.672671303410318,0.676307364509833,2376541.47262599,0.0,1.0
1975-10-10,46.12,46.62,45.63,46.38,31067,0.67078055163857,0.678052673837601,0.66365387188352,0.674562055182066,2136033.96297039,0.0,1.0
1975-10-13,48.5,48.5,45.87,46.12,65035,0.705395853305955,0.705395853305955,0.667144490539055,0.67078055163857,4471528.2705694,0.0,1.0
1975-10-14,48.38,49.75,48.0,48.5,100700,0.703650543978188,0.723576158803531,0.698123731106925,0.705395853305955,6923701.03553991,0.0,1.0
1975-10-15,48.0,48.87,47.88,48.38,47352,0.698123731106925,0.710777223733238,0.696378421779158,0.703650543978188,3255720.86827096,0.0,1.0
1975-10-16,47.63,49.25,47.5,48.0,74926,0.692742360679642,0.716304036604501,0.690851608907894,0.698123731106925,5151591.10018732,0.0,1.0
1975-10-17,47.25,48.75,46.12,47.63,89811,0.687215547808379,0.709031914405471,0.67078055163857,0.692742360679642,6175019.9970494,0.0,1.0
1975-10-20,49.0,49.0,47.25,47.25,44955,0.712667975504986,0.712667975504986,0.687215547808379,0.687215547808379,3090913.4066802,0.0,1.0
1975-10-21,50.0,50.25,49.37,49.37,93506,0.727212219903047,0.730848281002562,0.718049345932268,0.718049345932268,6429072.3836067,0.0,1.0
1975-10-22,49.13,50.38,49.0,50.0,61537,0.714558727276734,0.73273903277431,0.712667975504986,0.727212219903047,4231020.76091379,0.0,1.0
1975-10-23,49.62,50.12,49.0,49.13,48450,0.721685407031784,0.728957529230814,0.712667975504986,0.714558727276734,3331214.64917486,0.0,1.0
1975-10-24,48.12,49.75,48.0,49.62,47352,0.699869040434692,0.723576158803531,0.698123731106925,0.721685407031784,3255720.86827096,0.0,1.0
1975-10-27,48.25,48.5,47.5,48.12,55644,0.70175979220644,0.705395853305955,0.690851608907894,0.699869040434692,3825843.30110807,0.0,1.0
1975-10-28,49.25,49.5,48.25,48.25,62038,0.716304036604501,0.719940097704016,0.70175979220644,0.70175979220644,4265467.37679071,0.0,1.0
1975-10-29,48.25,49.0,48.12,49.0,49850,0.70175979220644,0.712667975504986,0.699869040434692,0.712667975504986,3427472.65761335,0.0,1.0
1975-10-30,48.87,49.25,48.12,48.25,43356,0.710777223733238,0.716304036604501,0.699869040434692,0.70175979220644,2980973.00989939,0.0,1.0
1975-10-31,48.75,49.25,48.38,48.87,48352,0.709031914405471,0.716304036604501,0.703650543978188,0.710777223733238,3324476.58858417,0.0,1.0
1975-11-03,48.62,48.87,48.12,48.75,26474,0.707141162633723,0.710777223733238,0.699869040434692,0.709031914405471,1820238.93957183,0.0,1.0
1975-11-04,48.75,49.0,48.25,48.62,23676,0.709031914405471,0.712667975504986,0.70175979220644,0.707141162633723,1627860.43413548,0.0,1.0
1975-11-05,50.38,50.63,49.13,49.13,84115,0.73273903277431,0.736375093873825,0.714558727276734,0.714558727276734,5783387.41414538,0.0,1.0
1975-11-06,50.38,51.0,49.62,50.38,83816,0.73273903277431,0.741756464301108,0.721685407031784,0.73273903277431,5762829.45377173,0.0,1.0
1975-11-07,50.87,50.87,50.12,50.38,59940,0.73986571252936,0.73986571252936,0.728957529230814,0.73273903277431,4121217.8755736,0.0,1.0
1975-11-10,50.75,51.0,50.0,50.87,33366,0.738120403201592,0.741756464301108,0.727212219903047,0.73986571252936,2294103.36397045,0.0,1.0
1975-11-11,50.75,51.38,50.5,50.75,65634,0.738120403201592,0.747283277172371,0.734484342102077,0.738120403201592,4512712.94703701,0.0,1.0
1975-11-12,52.25,52.37,51.13,51.13,77223,0.759936769798684,0.761682079126451,0.743647216072856,0.743647216072856,5309522.98974675,0.0,1.0
1975-11-13,52.25,53.38,52.12,52.25,92307,0.759936769798684,0.776371765968493,0.758046018026936,0.759936769798684,6346634.27495116,0.0,1.0
1975-11-14,52.37,52.63,51.88,52.25,64934,0.761682079126451,0.765463582669947,0.754555399371401,0.759936769798684,4464583.94281776,0.0,1.0
1975-11-17,53.38,53.38,52.63,52.63,54544,0.776371765968493,0.776371765968493,0.765463582669947,0.765463582669947,3750212.00876354,0.0,1.0
1975-11-18,51.62,53.62,51.0,53.38,65335,0.750773895827905,0.779862384624027,0.741756464301108,0.776371765968493,4492154.98666336,0.0,1.0
1975-11-19,50.87,52.37,50.0,51.62,62738,0.73986571252936,0.761682079126451,0.727212219903047,0.750773895827905,4313596.38100996,0.0,1.0
1975-11-20,50.75,51.38,50.5,50.87,32966,0.738120403201592,0.747283277172371,0.734484342102077,0.73986571252936,2266601.07584517,0.0,1.0
1975-11-21,51.13,51.13,50.25,50.75,19579,0.743647216072856,0.743647216072856,0.730848281002562,0.738120403201592,1346168.24801227,0.0,1.0
1975-11-24,51.62,52.0,50.87,51.13,20080,0.750773895827905,0.756300708699169,0.73986571252936,0.743647216072856,1380614.86388919,0.0,1.0
1975-11-25,52.0,52.25,51.75,51.75,38561,0.756300708699169,0.759936769798684,0.752664647599653,0.752664647599653,2651289.33099756,0.0,1.0
1975-11-26,52.0,52.63,51.75,52.0,46353,0.756300708699169,0.765463582669947,0.752664647599653,0.756300708699169,3187033.90367807,0.0,1.0
1975-11-28,51.62,52.0,51.38,52.0,33266,0.750773895827905,0.756300708699169,0.747283277172371,0.756300708699169,2287227.79193913,0.0,1.0
1975-12-01,49.13,52.0,49.0,51.62,60839,0.714558727276734,0.756300708699169,0.712667975504986,0.750773895827905,4183029.26813518,0.0,1.0
1975-12-02,48.62,49.5,48.5,49.13,34865,0.707141162633723,0.719940097704016,0.705395853305955,0.714558727276734,2397168.18871995,0.0,1.0
1975-12-03,48.12,48.5,47.75,48.5,60739,0.699869040434692,0.705395853305955,0.69448767000741,0.705395853305955,4176153.69610386,0.0,1.0
1975-12-04,48.5,48.87,47.25,48.12,38961,0.705395853305955,0.710777223733238,0.687215547808379,0.699869040434692,2678791.61912285,0.0,1.0
1975-12-05,46.75,48.75,46.5,48.5,27972,0.679943425609349,0.709031914405471,0.676307364509833,0.705395853305955,1923235.00860102,0.0,1.0
1975-12-08,46.62,47.5,46.5,46.75,24475,0.678052673837601,0.690851608907894,0.676307364509833,0.679943425609349,1682796.25466573,0.0,1.0
1975-12-09,47.63,47.63,46.75,46.75,25374,0.692742360679642,0.692742360679642,0.679943425609349,0.679943425609349,1744607.64722731,0.0,1.0
1975-12-10,48.38,48.38,47.5,47.63,34464,0.703650543978188,0.703650543978188,0.690851608907894,0.692742360679642,2369597.14487435,0.0,1.0
1975-12-11,48.25,48.87,48.0,48.38,48450,0.70175979220644,0.710777223733238,0.698123731106925,0.703650543978188,3331214.64917486,0.0,1.0
1975-12-12,48.5,48.5,47.75,48.25,58142,0.705395853305955,0.705395853305955,0.69448767000741,0.70175979220644,3997595.09045046,0.0,1.0
1975-12-15,47.63,48.0,47.13,48.0,26073,0.692742360679642,0.698123731106925,0.685470238480612,0.698123731106925,1792667.89572624,0.0,1.0
1975-12-16,48.0,48.75,48.0,48.0,51847,0.698123731106925,0.709031914405471,0.698123731106925,0.698123731106925,3564777.83107882,0.0,1.0
1975-12-17,48.38,49.0,48.12,48.12,23175,0.703650543978188,0.712667975504986,0.699869040434692,0.699869040434692,1593413.81825856,0.0,1.0
1975-12-18,48.5,48.62,48.0,48.38,25374,0.705395853305955,0.707141162633723,0.698123731106925,0.703650543978188,1744607.64722731,0.0,1.0
1975-12-19,47.37,48.62,47.37,48.5,44854,0.688960857136146,0.707141162633723,0.688960857136146,0.705395853305955,3083969.07892857,0.0,1.0
1975-12-22,46.38,47.5,46.38,47.37,21178,0.674562055182066,0.690851608907894,0.674562055182066,0.688960857136146,1456108.64479309,0.0,1.0
1975-12-23,47.75,47.88,46.38,46.38,38062,0.69448767000741,0.696378421779158,0.674562055182066,0.674562055182066,2616980.22656127,0.0,1.0
1975-12-24,48.38,48.62,47.63,47.75,18680,0.703650543978188,0.707141162633723,0.692742360679642,0.69448767000741,1284356.8554507,0.0,1.0
1975-12-26,49.75,49.75,48.38,48.38,32067,0.723576158803531,0.723576158803531,0.703650543978188,0.703650543978188,2204789.6832836,0.0,1.0
1975-12-29,49.37,50.12,49.37,49.75,36763,0.718049345932268,0.728957529230814,0.718049345932268,0.723576158803531,2527666.54587442,0.0,1.0
1975-12-30,49.5,49.62,49.13,49.37,13986,0.719940097704016,0.721685407031784,0.714558727276734,0.718049345932268,961617.504300508,0.0,1.0
1975-12-31,49.88,50.12,49.62,49.62,21578,0.725466910575279,0.728957529230814,0.721685407031784,0.721685407031784,1483610.93291837,0.0,1.0
1976-01-02,52.0,52.0,50.12,50.12,20380,0.756300708699169,0.756300708699169,0.728957529230814,0.728957529230814,1401241.57998315,0.0,1.0
1976-01-05,51.88,52.25,51.13,52.0,47752,0.754555399371401,0.759936769798684,0.743647216072856,0.756300708699169,3283223.15639624,0.0,1.0
1976-01-06,51.75,52.0,51.38,51.88,146755,0.752664647599653,0.756300708699169,0.747283277172371,0.754555399371401,10090245.7345646,0.0,1.0
1976-01-07,51.38,52.25,51.13,51.75,107293,0.747283277172371,0.759936769798684,0.743647216072856,0.752664647599653,7377007.49956488,0.0,1.0
1976-01-08,51.38,51.88,51.13,51.38,57543,0.747283277172371,0.754555399371401,0.743647216072856,0.747283277172371,3956410.41398285,0.0,1.0
1976-01-09,52.75,53.25,51.25,51.38,210191,0.767208891997714,0.774481014196745,0.745392525400623,0.747283277172371,14451833.6083532,0.0,1.0
1976-01-12,53.0,53.62,52.63,52.75,149852,0.770844953097229,0.779862384624027,0.765463582669947,0.767208891997714,10303182.2003746,0.0,1.0
1976-01-13,52.12,53.88,52.12,53.0,130170,0.758046018026936,0.783643888167523,0.758046018026936,0.770844953097229,8949932.11317011,0.0,1.0
1976-01-14,53.13,53.25,51.75,52.12,105296,0.772735704868977,0.774481014196745,0.752664647599653,0.758046018026936,7239702.32609941,0.0,1.0
1976-01-15,54.37,56.0,54.0,54.0,258344,0.790770567922573,0.814477686291412,0.78538919749529,0.78538919749529,17762627.8085951,0.0,1.0
1976-01-16,54.75,56.0,54.13,54.37,131170,0.796297380793836,0.814477686291412,0.787279949267038,0.790770567922573,9018687.83348331,0.0,1.0
1976-01-19,55.75,55.75,54.37,54.75,74826,0.810841625191897,0.810841625191897,0.790770567922573,0.796297380793836,5144715.528156,0.0,1.0
1976-01-20,55.87,56.37,55.38,55.75,128773,0.812586934519664,0.819859056718695,0.805460254764615,0.810841625191897,8853880.37189256,0.0,1.0
1976-01-21,57.0,57.75,55.0,55.87,104296,0.829021930689473,0.839930113988019,0.799933441893351,0.812586934519664,7170946.6057862,0.0,1.0
1976-01-22,58.5,58.5,56.5,57.0,60938,0.850838297286565,0.850838297286565,0.821749808490443,0.829021930689473,4189836.08444618,0.0,1.0
1976-01-23,59.25,59.75,58.5,58.5,83816,0.86174648058511,0.869018602784141,0.850838297286565,0.850838297286565,5762829.45377173,0.0,1.0
1976-01-26,57.63,60.0,56.63,59.25,81219,0.838184804660252,0.872654663883656,0.823640560262191,0.86174648058511,5584270.84811833,0.0,1.0
1976-01-27,56.25,58.25,55.87,57.63,83717,0.818113747390928,0.847202236187049,0.812586934519664,0.838184804660252,5756022.63746072,0.0,1.0
1976-01-28,56.75,57.75,55.38,56.25,81119,0.825385869589958,0.839930113988019,0.805460254764615,0.818113747390928,5577395.27608701,0.0,1.0
1976-01-29,58.75,59.0,56.63,56.75,66433,0.85447435838608,0.858110419485595,0.823640560262191,0.825385869589958,4567648.76756726,0.0,1.0
1976-01-30,59.5,60.0,59.12,59.12,125275,0.865382541684626,0.872654663883656,0.859855728813362,0.859855728813362,8613372.86223696,0.0,1.0
1976-02-02,59.63,59.63,58.37,59.5,77722,0.867273293456373,0.867273293456373,0.848947545514817,0.865382541684626,5343832.09418305,0.0,1.0
1976-02-03,60.88,60.88,59.5,59.63,111390,0.88545359895395,0.88545359895395,0.865382541684626,0.867273293456373,7658699.68568808,0.0,1.0
1976-02-04,62.5,62.5,61.13,61.13,104895,0.909015274878808,0.909015274878808,0.889089660053465,0.889089660053465,7212131.28225381,0.0,1.0
1976-02-05,60.62,62.75,60.38,62.5,118682,0.881672095410454,0.912651335978324,0.878181476754919,0.909015274878808,8160066.39821199,0.0,1.0
1976-02-06,59.0,60.13,58.75,60.13,82617,0.858110419485595,0.874545415655404,0.85447435838608,0.874545415655404,5680391.34511619,0.0,1.0
1976-02-09,60.13,61.25,59.12,59.12,55743,0.874545415655404,0.890834969381232,0.859855728813362,0.859855728813362,3832650.11741908,0.0,1.0
1976-02-10,60.88,61.0,60.13,60.13,53746,0.88545359895395,0.887198908281717,0.874545415655404,0.874545415655404,3695344.9439536,0.0,1.0
1976-02-11,60.88,61.63,60.75,60.88,65634,0.88545359895395,0.896361782252495,0.883562847182202,0.88545359895395,4512712.947037,0.0,1.0
1976-02-12,60.5,61.75,60.5,60.88,48951,0.879926786082686,0.898107091580263,0.879926786082686,0.88545359895395,3365661.26505178,0.0,1.0
1976-02-13,60.0,60.62,59.5,60.5,55144,0.872654663883656,0.881672095410454,0.865382541684626,0.879926786082686,3791465.44095147,0.0,1.0
1976-02-17,59.12,60.0,59.0,60.0,43255,0.859855728813362,0.872654663883656,0.858110419485595,0.872654663883656,2974028.68214775,0.0,1.0
1976-02-18,59.12,59.75,58.88,59.12,36763,0.859855728813362,0.869018602784141,0.856365110157828,0.859855728813362,2527666.54587442,0.0,1.0
1976-02-19,61.25,61.37,59.63,59.63,57342,0.890834969381232,0.892580278708999,0.867273293456373,0.867273293456373,3942590.5141999,0.0,1.0
1976-02-20,62.25,62.75,61.75,61.75,64436,0.905379213779293,0.912651335978324,0.898107091580263,0.898107091580263,4430343.59410178,0.0,1.0
1976-02-23,62.5,62.87,61.75,62.25,39659,0.909015274878808,0.914396645306091,0.898107091580263,0.905379213779293,2726783.11190146,0.0,1.0
1976-02-24,62.5,63.0,62.38,62.5,62436,0.909015274878808,0.916287397077839,0.907269965551041,0.909015274878808,4292832.15347537,0.0,1.0
1976-02-25,61.75,63.0,61.25,62.5,44756,0.898107091580263,0.916287397077839,0.890834969381232,0.909015274878808,3077231.01833788,0.0,1.0
1976-02-26,60.13,62.0,60.13,61.75,35564,0.874545415655404,0.901743152679778,0.874545415655404,0.898107091580263,2445228.43721888,0.0,1.0
1976-02-27,59.87,60.0,59.25,60.0,41059,0.870763912111908,0.872654663883656,0.86174648058511,0.872654663883656,2823041.12033995,0.0,1.0
1976-03-01,59.87,60.25,59.75,59.87,32067,0.870763912111908,0.876290724983171,0.869018602784141,0.870763912111908,2204789.6832836,0.0,1.0
1976-03-02,60.38,60.75,59.75,59.87,86213,0.878181476754919,0.883562847182202,0.869018602784141,0.870763912111908,5927636.91536248,0.0,1.0
1976-03-03,59.0,60.38,59.0,60.38,32966,0.858110419485595,0.878181476754919,0.858110419485595,0.878181476754919,2266601.07584517,0.0,1.0
1976-03-04,57.5,58.88,57.38,58.88,55144,0.836294052888504,0.856365110157828,0.834548743560736,0.856365110157828,3791465.44095147,0.0,1.0
1976-03-05,58.0,58.37,57.63,57.63,24875,0.843566175087534,0.848947545514817,0.838184804660252,0.838184804660252,1710298.54279102,0.0,1.0
1976-03-08,60.0,60.25,58.5,58.5,40558,0.872654663883656,0.876290724983171,0.850838297286565,0.850838297286565,2788594.50446303,0.0,1.0
1976-03-09,60.75,61.87,60.13,60.13,50349,0.883562847182202,0.89985240090803,0.874545415655404,0.874545415655404,3461781.76204964,0.0,1.0
1976-03-10,60.25,61.0,60.0,60.75,31868,0.876290724983171,0.887198908281717,0.872654663883656,0.883562847182202,2191107.29494127,0.0,1.0
1976-03-11,60.13,61.0,60.0,60.25,26373,0.874545415655404,0.887198908281717,0.872654663883656,0.876290724983171,1813294.6118202,0.0,1.0
1976-03-12,59.12,61.0,59.0,60.13,27771,0.859855728813362,0.887198908281717,0.858110419485595,0.874545415655404,1909415.10881806,0.0,1.0
1976-03-15,58.13,59.37,57.87,59.12,36763,0.845456926859282,0.863491789912878,0.841675423315786,0.859855728813362,2527666.54587442,0.0,1.0
1976-03-16,59.0,59.37,58.0,58.13,74025,0.858110419485595,0.863491789912878,0.843566175087534,0.845456926859282,5089642.19618512,0.0,1.0
1976-03-17,59.0,60.0,58.25,59.0,37262,0.858110419485595,0.872654663883656,0.847202236187049,0.858110419485595,2561975.65031071,0.0,1.0
1976-03-18,58.0,58.62,57.75,58.62,24374,0.843566175087534,0.852583606614332,0.839930113988019,0.852583606614332,1675851.9269141,0.0,1.0
1976-03-19,58.0,58.5,57.5,58.0,24374,0.843566175087534,0.850838297286565,0.836294052888504,0.843566175087534,1675851.9269141,0.0,1.0
1976-03-22,58.25,58.88,58.0,58.0,25074,0.847202236187049,0.856365110157828,0.843566175087534,0.843566175087534,1723980.93113334,0.0,1.0
1976-03-23,60.25,60.25,58.37,58.37,29171,0.876290724983171,0.876290724983171,0.848947545514817,0.848947545514817,2005673.11725655,0.0,1.0
1976-03-24,60.5,61.5,60.5,60.5,53346,0.879926786082686,0.894471030480747,0.879926786082686,0.879926786082686,3667842.65582832,0.0,1.0
1976-03-25,59.63,61.25,59.5,60.5,45655,0.867273293456373,0.890834969381232,0.865382541684626,0.879926786082686,3139042.41089945,0.0,1.0
1976-03-26,60.88,61.25,59.63,59.63,65934,0.88545359895395,0.890834969381232,0.867273293456373,0.867273293456373,4533339.66313096,0.0,1.0
1976-03-29,60.13,61.0,60.0,60.88,35265,0.874545415655404,0.887198908281717,0.872654663883656,0.88545359895395,2424670.47684523,0.0,1.0
1976-03-30,59.25,60.25,58.88,60.13,28071,0.86174648058511,0.876290724983171,0.856365110157828,0.874545415655404,1930041.82491202,0.0,1.0
1976-03-31,60.75,60.75,59.0,59.25,33865,0.883562847182202,0.883562847182202,0.858110419485595,0.86174648058511,2328412.46840674,0.0,1.0
1976-04-01,60.38,61.5,59.5,60.75,60938,0.878181476754919,0.894471030480747,0.865382541684626,0.883562847182202,4189836.08444619,0.0,1.0
1976-04-02,60.62,60.88,60.0,60.38,27272,0.881672095410454,0.88545359895395,0.872654663883656,0.878181476754919,1875106.00438177,0.0,1.0
1976-04-05,61.87,61.87,60.62,60.62,62137,0.89985240090803,0.89985240090803,0.881672095410454,0.881672095410454,4272274.19310172,0.0,1.0
1976-04-06,62.0,62.75,61.63,61.87,58742,0.901743152679778,0.912651335978324,0.896361782252495,0.89985240090803,4038848.52263838,0.0,1.0
1976-04-07,60.25,62.5,60.13,62.0,56743,0.876290724983171,0.909015274878808,0.874545415655404,0.901743152679778,3901405.83773229,0.0,1.0
1976-04-08,58.5,59.75,58.25,59.75,74926,0.850838297286565,0.869018602784141,0.847202236187049,0.869018602784141,5151591.10018732,0.0,1.0
1976-04-09,57.25,58.62,57.25,58.5,50948,0.832657991788988,0.852583606614332,0.832657991788988,0.850838297286565,3502966.43851725,0.0,1.0
1976-04-12,57.0,57.87,56.63,57.25,54945,0.829021930689473,0.841675423315786,0.823640560262191,0.832657991788988,3777783.05260914,0.0,1.0
1976-04-13,57.87,58.13,57.12,57.12,37262,0.841675423315786,0.845456926859282,0.830767240017241,0.830767240017241,2561975.65031071,0.0,1.0
1976-04-14,55.5,57.87,55.38,57.87,81119,0.807205564092382,0.841675423315786,0.805460254764615,0.841675423315786,5577395.27608701,0.0,1.0
1976-04-15,55.25,55.75,54.75,55.5,77323,0.803569502992867,0.810841625191897,0.796297380793836,0.807205564092382,5316398.56177808,0.0,1.0
1976-04-19,56.63,56.63,55.75,55.75,63637,0.823640560262191,0.823640560262191,0.810841625191897,0.810841625191897,4375407.77357153,0.0,1.0
1976-04-20,58.37,58.5,57.0,57.0,53645,0.848947545514817,0.850838297286565,0.829021930689473,0.829021930689473,3688400.61620197,0.0,1.0
1976-04-21,58.37,59.25,57.87,58.37,76125,0.848947545514817,0.86174648058511,0.841675423315786,0.848947545514817,5234029.20884285,0.0,1.0
1976-04-22,58.37,58.88,57.87,58.37,47952,0.848947545514817,0.856365110157828,0.841675423315786,0.848947545514817,3296974.30045888,0.0,1.0
1976-04-23,57.0,58.25,56.5,58.25,36562,0.829021930689473,0.847202236187049,0.821749808490443,0.847202236187049,2513846.64609146,0.0,1.0
1976-04-26,57.25,57.75,56.25,57.0,23976,0.832657991788988,0.839930113988019,0.818113747390928,0.829021930689473,1648487.15022944,0.0,1.0
1976-04-27,55.75,57.25,55.75,57.25,26273,0.810841625191897,0.832657991788988,0.810841625191897,0.832657991788988,1806419.03978888,0.0,1.0
1976-04-28,56.5,56.5,55.25,55.75,42356,0.821749808490443,0.821749808490443,0.803569502992867,0.810841625191897,2912217.28958618,0.0,1.0
1976-04-29,55.62,56.75,55.5,56.5,49349,0.808950873420149,0.825385869589958,0.807205564092382,0.821749808490443,3393026.04173643,0.0,1.0
1976-04-30,54.25,55.75,54.25,55.62,40060,0.789025258594806,0.810841625191897,0.789025258594806,0.808950873420149,2754354.15574706,0.0,1.0
1976-05-03,53.5,54.37,52.75,54.25,85515,0.77811707529626,0.790770567922573,0.767208891997714,0.789025258594806,5879645.42258387,0.0,1.0
1976-05-04,55.12,55.25,53.38,53.5,57543,0.801678751221119,0.803569502992867,0.776371765968493,0.77811707529626,3956410.41398285,0.0,1.0
1976-05-05,53.88,55.38,53.5,55.12,33167,0.783643888167523,0.805460254764615,0.77811707529626,0.801678751221119,2280420.97562813,0.0,1.0
1976-05-06,54.87,54.87,54.0,54.0,36463,0.798042690121603,0.798042690121603,0.78538919749529,0.78538919749529,2507039.82978045,0.0,1.0
1976-05-07,55.62,55.75,54.75,54.87,36463,0.808950873420149,0.810841625191897,0.796297380793836,0.798042690121603,2507039.82978045,0.0,1.0
1976-05-10,57.25,57.38,56.5,56.5,51847,0.832657991788988,0.834548743560736,0.821749808490443,0.821749808490443,3564777.83107883,0.0,1.0
1976-05-11,55.75,57.25,55.75,57.25,62837,0.810841625191897,0.832657991788988,0.810841625191897,0.832657991788988,4320403.19732097,0.0,1.0
1976-05-12,55.0,55.87,54.87,55.75,42057,0.799933441893351,0.812586934519664,0.798042690121603,0.810841625191897,2891659.32921253,0.0,1.0
1976-05-13,54.75,55.25,54.5,55.0,32167,0.796297380793836,0.803569502992867,0.792661319694321,0.799933441893351,2211665.25531492,0.0,1.0
1976-05-14,54.0,54.5,53.62,54.5,29569,0.78538919749529,0.792661319694321,0.779862384624027,0.792661319694321,2033037.89394121,0.0,1.0
1976-05-17,53.25,54.13,52.63,54.0,74226,0.774481014196745,0.787279949267038,0.765463582669947,0.78538919749529,5103462.09596807,0.0,1.0
1976-05-18,53.5,53.88,53.25,53.25,83516,0.77811707529626,0.783643888167523,0.774481014196745,0.774481014196745,5742202.73767777,0.0,1.0
1976-05-19,53.75,54.0,53.5,53.5,43555,0.781753136395775,0.78538919749529,0.77811707529626,0.77811707529626,2994655.39824172,0.0,1.0
1976-05-20,53.5,54.0,53.25,53.75,113087,0.77811707529626,0.78538919749529,0.774481014196745,0.781753136395775,7775378.1430596,0.0,1.0
1976-05-21,53.0,53.5,52.75,53.5,49850,0.770844953097229,0.77811707529626,0.767208891997714,0.77811707529626,3427472.65761335,0.0,1.0
1976-05-24,51.25,52.75,51.25,52.75,43456,0.745392525400623,0.767208891997714,0.745392525400623,0.767208891997714,2987848.58193071,0.0,1.0
1976-05-25,52.12,52.5,51.5,51.5,45454,0.758046018026936,0.763572830898199,0.749028586500138,0.749028586500138,3125222.51111649,0.0,1.0
1976-05-26,52.75,52.75,51.75,52.12,40558,0.767208891997714,0.767208891997714,0.752664647599653,0.758046018026936,2788594.50446304,0.0,1.0
1976-05-27,52.87,52.87,52.25,52.75,98801,0.768954201325482,0.768954201325482,0.759936769798684,0.767208891997714,6793133.92266512,0.0,1.0
1976-05-28,53.62,54.5,52.87,52.87,45055,0.779862384624027,0.792661319694321,0.768954201325482,0.768954201325482,3097788.97871153,0.0,1.0
1976-06-01,53.0,53.75,52.0,53.62,45954,0.770844953097229,0.781753136395775,0.756300708699169,0.779862384624027,3159600.3712731,0.0,1.0
1976-06-02,53.13,53.88,52.75,53.0,19380,0.772735704868977,0.783643888167523,0.767208891997714,0.770844953097229,1332485.85966995,0.0,1.0
1976-06-03,52.0,53.25,52.0,53.13,49750,0.756300708699169,0.774481014196745,0.756300708699169,0.772735704868977,3420597.08558203,0.0,1.0
1976-06-04,50.87,52.12,50.63,52.0,101400,0.73986571252936,0.758046018026936,0.736375093873825,0.756300708699169,6971830.03975915,0.0,1.0
1976-06-07,51.25,51.25,50.25,50.87,31268,0.745392525400623,0.745392525400623,0.730848281002562,0.73986571252936,2149853.86275334,0.0,1.0
1976-06-08,51.0,51.75,50.63,51.25,66034,0.741756464301108,0.752664647599653,0.736375093873825,0.745392525400623,4540215.23516229,0.0,1.0
1976-06-09,50.63,51.38,50.63,51.0,30969,0.736375093873825,0.747283277172371,0.736375093873825,0.741756464301108,2129295.9023797,0.0,1.0
1976-06-10,51.25,51.38,50.0,50.63,187414,0.745392525400623,0.747283277172371,0.727212219903047,0.736375093873825,12885784.5667793,0.0,1.0
1976-06-11,52.63,52.63,51.38,51.38,61938,0.765463582669947,0.765463582669947,0.747283277172371,0.747283277172371,4258591.80475939,0.0,1.0
1976-06-14,54.0,54.0,53.25,53.25,70930,0.78538919749529,0.78538919749529,0.774481014196745,0.774481014196745,4876843.24181575,0.0,1.0
1976-06-15,53.75,54.25,53.38,54.0,42557,0.781753136395775,0.789025258594806,0.776371765968493,0.78538919749529,2926037.18936914,0.0,1.0
1976-06-16,54.25,54.75,53.62,53.75,38961,0.789025258594806,0.796297380793836,0.779862384624027,0.781753136395775,2678791.61912284,0.0,1.0
1976-06-17,55.62,55.87,54.25,54.25,73426,0.808950873420149,0.812586934519664,0.789025258594806,0.789025258594806,5048457.51971751,0.0,1.0
1976-06-18,56.5,57.25,56.25,56.25,62038,0.821749808490443,0.832657991788988,0.818113747390928,0.818113747390928,4265467.37679071,0.0,1.0
1976-06-21,56.5,56.88,56.13,56.5,34865,0.821749808490443,0.827276621361706,0.81636843806316,0.821749808490443,2397168.18871995,0.0,1.0
1976-06-22,55.25,56.5,55.25,56.5,52447,0.803569502992867,0.821749808490443,0.803569502992867,0.821749808490443,3606031.26326675,0.0,1.0
1976-06-23,55.5,55.87,54.5,55.25,47551,0.807205564092382,0.812586934519664,0.792661319694321,0.803569502992867,3269403.25661329,0.0,1.0
1976-06-24,55.75,56.25,55.5,55.5,52547,0.810841625191897,0.818113747390928,0.807205564092382,0.807205564092382,3612906.83529807,0.0,1.0
1976-06-25,55.38,56.13,55.25,55.75,61938,0.805460254764615,0.81636843806316,0.803569502992867,0.810841625191897,4258591.80475939,0.0,1.0
1976-06-28,55.25,55.62,55.25,55.38,30669,0.803569502992867,0.808950873420149,0.803569502992867,0.805460254764615,2108669.18628573,0.0,1.0
1976-06-29,55.75,56.5,55.0,55.25,61837,0.810841625191897,0.821749808490443,0.799933441893351,0.803569502992867,4251647.47700776,0.0,1.0
1976-06-30,56.63,57.12,56.25,56.25,48052,0.823640560262191,0.830767240017241,0.818113747390928,0.818113747390928,3303849.8724902,0.0,1.0
1976-07-01,55.5,56.88,55.25,56.63,59241,0.807205564092382,0.827276621361706,0.803569502992867,0.823640560262191,4073157.62707467,0.0,1.0
1976-07-02,55.75,55.87,55.25,55.5,33766,0.810841625191897,0.812586934519664,0.803569502992867,0.807205564092382,2321605.65209574,0.0,1.0
1976-07-06,54.75,56.37,54.5,55.75,42157,0.796297380793836,0.819859056718695,0.792661319694321,0.810841625191897,2898534.90124385,0.0,1.0
1976-07-07,54.87,55.25,54.13,54.75,92307,0.798042690121603,0.803569502992867,0.787279949267038,0.796297380793836,6346634.27495117,0.0,1.0
1976-07-08,53.88,55.0,53.88,54.87,64436,0.783643888167523,0.799933441893351,0.783643888167523,0.798042690121603,4430343.59410178,0.0,1.0
1976-07-09,55.0,55.25,54.0,54.0,43756,0.799933441893351,0.803569502992867,0.78538919749529,0.78538919749529,3008475.29802467,0.0,1.0
1976-07-12,55.62,56.25,55.12,55.12,58342,0.808950873420149,0.818113747390928,0.801678751221119,0.801678751221119,4011346.2345131,0.0,1.0
1976-07-13,55.25,56.37,55.12,55.62,68432,0.803569502992867,0.819859056718695,0.801678751221119,0.808950873420149,4705091.45247335,0.0,1.0
1976-07-14,55.62,56.0,55.12,55.25,68530,0.808950873420149,0.814477686291412,0.801678751221119,0.803569502992867,4711829.51306405,0.0,1.0
1976-07-15,53.25,55.5,52.63,55.5,215187,0.774481014196745,0.807205564092382,0.765463582669947,0.807205564092382,14795337.187038,0.0,1.0
1976-07-16,52.37,52.5,51.5,52.5,166034,0.761682079126451,0.763572830898199,0.749028586500138,0.763572830898199,11415787.266483,0.0,1.0
1976-07-19,50.87,52.5,50.5,52.37,133268,0.73986571252936,0.763572830898199,0.734484342102077,0.761682079126451,9162937.33470042,0.0,1.0
1976-07-20,51.0,51.25,50.38,50.87,93506,0.741756464301108,0.745392525400623,0.73273903277431,0.73986571252936,6429072.3836067,0.0,1.0
1976-07-21,50.63,52.63,50.63,51.0,70930,0.736375093873825,0.765463582669947,0.736375093873825,0.741756464301108,4876843.24181575,0.0,1.0
1976-07-22,51.75,51.75,50.63,50.63,73227,0.752664647599653,0.752664647599653,0.736375093873825,0.736375093873825,5034775.13137518,0.0,1.0
1976-07-23,51.62,52.0,51.38,51.75,63736,0.750773895827905,0.756300708699169,0.747283277172371,0.752664647599653,4382214.58988254,0.0,1.0
1976-07-26,50.75,51.5,50.75,51.5,36164,0.738120403201592,0.749028586500138,0.738120403201592,0.749028586500138,2486481.86940681,0.0,1.0
1976-07-27,50.5,51.25,50.5,50.75,122878,0.734484342102077,0.745392525400623,0.734484342102077,0.738120403201592,8448565.40064621,0.0,1.0
1976-07-28,50.12,50.5,49.37,50.5,243859,0.728957529230814,0.734484342102077,0.718049345932268,0.734484342102077,16766701.1998583,0.0,1.0
1976-07-29,49.5,50.38,49.0,50.12,88411,0.719940097704016,0.73273903277431,0.712667975504986,0.728957529230814,6078761.98861091,0.0,1.0
1976-07-30,49.5,50.0,49.5,49.5,29070,0.719940097704016,0.727212219903047,0.719940097704016,0.719940097704016,1998728.78950492,0.0,1.0
1976-08-02,48.87,49.75,48.75,49.5,51248,0.710777223733238,0.723576158803531,0.709031914405471,0.719940097704016,3523593.15461121,0.0,1.0
1976-08-03,51.75,51.88,48.62,48.87,83417,0.752664647599653,0.754555399371401,0.707141162633723,0.710777223733238,5735395.92136676,0.0,1.0
1976-08-04,51.25,52.87,51.0,51.75,103397,0.745392525400623,0.768954201325482,0.741756464301108,0.752664647599653,7109135.21322463,0.0,1.0
1976-08-05,51.38,51.75,51.13,51.25,22876,0.747283277172371,0.752664647599653,0.743647216072856,0.745392525400623,1572855.85788491,0.0,1.0
1976-08-06,50.25,51.25,50.0,51.25,159442,0.730848281002562,0.745392525400623,0.727212219903047,0.745392525400623,10962549.5581783,0.0,1.0
1976-08-09,49.88,50.38,49.5,50.25,33167,0.725466910575279,0.73273903277431,0.719940097704016,0.730848281002562,2280420.97562813,0.0,1.0
1976-08-10,50.38,50.87,49.37,49.88,130470,0.73273903277431,0.73986571252936,0.718049345932268,0.725466910575279,8970558.82926407,0.0,1.0
1976-08-11,50.5,51.5,50.25,50.38,57843,0.734484342102077,0.749028586500138,0.730848281002562,0.73273903277431,3977037.13007681,0.0,1.0
1976-08-12,50.63,50.87,50.12,50.5,21778,0.736375093873825,0.73986571252936,0.728957529230814,0.734484342102077,1497362.07698101,0.0,1.0
1976-08-13,51.25,51.38,50.75,50.75,42557,0.745392525400623,0.747283277172371,0.738120403201592,0.738120403201592,2926037.18936913,0.0,1.0
1976-08-16,51.13,51.62,50.87,51.25,54645,0.743647216072856,0.750773895827905,0.73986571252936,0.745392525400623,3757156.33651517,0.0,1.0
1976-08-17,50.12,51.0,49.88,51.0,72527,0.728957529230814,0.741756464301108,0.725466910575279,0.741756464301108,4986646.12715594,0.0,1.0
1976-08-18,49.0,50.12,48.75,50.12,164536,0.712667975504986,0.728957529230814,0.709031914405471,0.728957529230814,11312791.1974538,0.0,1.0
1976-08-19,48.0,51.0,47.63,49.0,92607,0.698123731106925,0.741756464301108,0.692742360679642,0.712667975504986,6367260.99104512,0.0,1.0
1976-08-20,47.5,47.88,47.37,47.88,56244,0.690851608907894,0.696378421779158,0.688960857136146,0.696378421779158,3867096.733296,0.0,1.0
1976-08-23,48.87,49.0,47.13,47.5,41059,0.710777223733238,0.712667975504986,0.685470238480612,0.690851608907894,2823041.12033995,0.0,1.0
1976-08-24,47.75,49.0,47.63,48.87,45154,0.69448767000741,0.712667975504986,0.692742360679642,0.710777223733238,3104595.79502253,0.0,1.0
1976-08-25,48.75,48.75,47.63,47.75,52048,0.709031914405471,0.709031914405471,0.692742360679642,0.69448767000741,3578597.73086178,0.0,1.0
1976-08-26,48.0,48.62,47.88,48.62,30969,0.698123731106925,0.707141162633723,0.696378421779158,0.707141162633723,2129295.9023797,0.0,1.0
1976-08-27,48.0,48.0,47.37,48.0,54345,0.698123731106925,0.698123731106925,0.688960857136146,0.698123731106925,3736529.62042121,0.0,1.0
1976-08-30,48.25,48.87,48.0,48.0,22677,0.70175979220644,0.710777223733238,0.698123731106925,0.698123731106925,1559173.46954259,0.0,1.0
1976-08-31,49.25,49.5,48.75,48.75,44655,0.716304036604501,0.719940097704016,0.709031914405471,0.709031914405471,3070286.69058624,0.0,1.0
1976-09-01,50.75,50.75,49.5,49.5,61039,0.738120403201592,0.738120403201592,0.719940097704016,0.719940097704016,4196780.41219782,0.0,1.0
1976-09-02,50.75,51.38,50.12,50.75,56344,0.738120403201592,0.747283277172371,0.728957529230814,0.738120403201592,3873972.30532732,0.0,1.0
1976-09-03,51.38,51.38,50.63,50.75,20279,0.747283277172371,0.747283277172371,0.736375093873825,0.738120403201592,1394297.25223152,0.0,1.0
1976-09-07,51.75,51.88,51.38,51.38,36063,0.752664647599653,0.754555399371401,0.747283277172371,0.747283277172371,2479537.54165517,0.0,1.0
1976-09-08,51.38,51.62,50.87,51.62,49450,0.747283277172371,0.750773895827905,0.73986571252936,0.750773895827905,3399970.36948807,0.0,1.0
1976-09-09,49.88,51.25,49.88,51.25,27972,0.725466910575279,0.745392525400623,0.725466910575279,0.745392525400623,1923235.00860102,0.0,1.0
1976-09-10,50.75,50.75,49.0,49.88,59241,0.738120403201592,0.738120403201592,0.712667975504986,0.725466910575279,4073157.62707468,0.0,1.0
1976-09-13,49.13,50.63,49.0,50.63,30168,0.714558727276734,0.736375093873825,0.712667975504986,0.736375093873825,2074222.57040882,0.0,1.0
1976-09-14,48.75,49.75,48.62,49.13,33266,0.709031914405471,0.723576158803531,0.707141162633723,0.714558727276734,2287227.79193913,0.0,1.0
1976-09-15,49.0,49.5,48.12,48.75,43157,0.712667975504986,0.719940097704016,0.699869040434692,0.709031914405471,2967290.62155706,0.0,1.0
1976-09-16,50.0,50.25,48.75,49.0,79721,0.727212219903047,0.730848281002562,0.709031914405471,0.712667975504986,5481274.77908914,0.0,1.0
1976-09-17,50.63,51.13,50.12,50.12,67533,0.736375093873825,0.743647216072856,0.728957529230814,0.728957529230814,4643280.05991178,0.0,1.0
1976-09-20,50.75,51.5,50.25,50.63,48551,0.738120403201592,0.749028586500138,0.730848281002562,0.736375093873825,3338158.9769265,0.0,1.0
1976-09-21,51.25,51.5,50.25,50.75,89511,0.745392525400623,0.749028586500138,0.730848281002562,0.738120403201592,6154393.28095544,0.0,1.0
1976-09-22,50.63,51.88,50.63,51.25,95704,0.736375093873825,0.754555399371401,0.736375093873825,0.745392525400623,6580197.45685513,0.0,1.0
1976-09-23,49.25,50.87,49.25,50.63,47352,0.716304036604501,0.73986571252936,0.716304036604501,0.736375093873825,3255720.86827096,0.0,1.0
1976-09-24,48.62,49.37,48.62,49.25,61338,0.707141162633723,0.718049345932268,0.707141162633723,0.716304036604501,4217338.37257147,0.0,1.0
1976-09-27,49.5,49.75,48.75,48.75,45854,0.719940097704016,0.723576158803531,0.709031914405471,0.709031914405471,3152724.79924178,0.0,1.0
1976-09-28,48.87,49.75,48.62,49.5,36463,0.710777223733238,0.723576158803531,0.707141162633723,0.719940097704016,2507039.82978045,0.0,1.0
1976-09-29,48.38,48.87,47.88,48.87,74025,0.703650543978188,0.710777223733238,0.696378421779158,0.710777223733238,5089642.19618512,0.0,1.0
1976-09-30,47.88,48.38,47.25,48.38,64436,0.696378421779158,0.703650543978188,0.687215547808379,0.703650543978188,4430343.59410178,0.0,1.0
1976-10-01,47.25,48.0,46.5,47.88,83017,0.687215547808379,0.698123731106925,0.676307364509833,0.696378421779158,5707893.63324148,0.0,1.0
1976-10-04,47.0,47.37,46.75,47.25,62038,0.683579486708864,0.688960857136146,0.679943425609349,0.687215547808379,4265467.37679071,0.0,1.0
1976-10-05,46.0,46.75,45.63,46.75,76923,0.669035242310803,0.679943425609349,0.66365387188352,0.679943425609349,5288896.27365279,0.0,1.0
1976-10-06,45.75,46.5,45.25,46.0,88013,0.665399181211288,0.676307364509833,0.658127059012257,0.669035242310803,6051397.21192625,0.0,1.0
1976-10-07,45.87,46.0,45.0,45.75,69031,0.667144490539055,0.669035242310803,0.654490997912742,0.665399181211288,4746276.12894097,0.0,1.0
1976-10-08,43.87,46.0,43.5,45.87,121780,0.638056001742933,0.669035242310803,0.632674631315651,0.667144490539055,8373071.61974231,0.0,1.0
1976-10-11,43.5,44.38,43.12,43.87,56544,0.632674631315651,0.645473566385944,0.627147818444387,0.638056001742933,3887723.44938995,0.0,1.0
1976-10-12,43.63,44.25,43.5,43.5,57143,0.634565383087399,0.643582814614196,0.632674631315651,0.632674631315651,3928908.12585756,0.0,1.0
1976-10-13,44.0,44.25,43.5,43.63,85014,0.639946753514681,0.643582814614196,0.632674631315651,0.634565383087399,5845198.80670695,0.0,1.0
1976-10-14,43.63,43.87,43.38,43.87,48251,0.634565383087399,0.638056001742933,0.630929321987883,0.638056001742933,3317532.26083253,0.0,1.0
1976-10-15,44.62,44.88,43.5,43.63,47352,0.648964185041479,0.652745688584975,0.632674631315651,0.634565383087399,3255720.86827096,0.0,1.0
1976-10-18,44.75,44.75,44.38,44.62,42457,0.650854936813227,0.650854936813227,0.645473566385944,0.648964185041479,2919161.61733781,0.0,1.0
1976-10-19,44.13,44.75,43.75,44.75,43157,0.641837505286429,0.650854936813227,0.636310692415166,0.650854936813227,2967290.62155706,0.0,1.0
1976-10-20,43.63,44.25,43.63,44.13,32067,0.634565383087399,0.643582814614196,0.634565383087399,0.641837505286429,2204789.6832836,0.0,1.0
1976-10-21,42.5,44.13,42.5,43.63,56143,0.61813038691759,0.641837505286429,0.61813038691759,0.634565383087399,3860152.40554436,0.0,1.0
1976-10-22,41.87,42.37,41.25,42.37,64136,0.608967512946811,0.616239635145842,0.599950081420013,0.616239635145842,4409716.87800782,0.0,1.0
1976-10-25,42.13,42.5,41.12,41.87,26174,0.612749016490307,0.61813038691759,0.598059329648266,0.608967512946811,1799612.22347787,0.0,1.0
1976-10-26,43.5,44.0,42.0,42.13,83118,0.632674631315651,0.639946753514681,0.610858264718559,0.612749016490307,5714837.96099311,0.0,1.0
1976-10-27,44.0,44.13,43.25,43.5,37161,0.639946753514681,0.641837505286429,0.629038570216135,0.632674631315651,2555031.32255907,0.0,1.0
1976-10-28,44.62,45.25,44.0,44.0,33666,0.648964185041479,0.658127059012257,0.639946753514681,0.639946753514681,2314730.08006441,0.0,1.0
1976-10-29,46.25,46.25,44.75,44.75,63337,0.672671303410318,0.672671303410318,0.650854936813227,0.650854936813227,4354781.05747757,0.0,1.0
1976-11-01,46.0,46.75,45.63,46.25,61739,0.669035242310803,0.679943425609349,0.66365387188352,0.672671303410318,4244909.41641706,0.0,1.0
1976-11-03,44.25,44.75,43.0,44.75,104195,0.643582814614196,0.650854936813227,0.62540250911662,0.650854936813227,7164002.27803457,0.0,1.0
1976-11-04,45.0,45.5,44.5,44.5,44456,0.654490997912742,0.661763120111773,0.647218875713712,0.647218875713712,3056604.30224391,0.0,1.0
1976-11-05,44.0,45.25,43.75,45.0,39460,0.639946753514681,0.658127059012257,0.636310692415166,0.654490997912742,2713100.72355913,0.0,1.0
1976-11-08,43.75,44.0,43.5,44.0,21377,0.636310692415166,0.639946753514681,0.632674631315651,0.639946753514681,1469791.03313542,0.0,1.0
1976-11-09,43.87,44.5,43.75,43.75,27771,0.638056001742933,0.647218875713712,0.636310692415166,0.636310692415166,1909415.10881806,0.0,1.0
1976-11-10,44.25,45.25,44.0,44.0,30168,0.643582814614196,0.658127059012257,0.639946753514681,0.639946753514681,2074222.57040882,0.0,1.0
1976-11-11,45.37,45.75,44.38,44.38,29269,0.659872368340024,0.665399181211288,0.645473566385944,0.645473566385944,2012411.17784725,0.0,1.0
1976-11-12,44.5,45.5,44.38,45.37,41059,0.647218875713712,0.661763120111773,0.645473566385944,0.659872368340024,2823041.12033995,0.0,1.0
1976-11-15,45.25,45.25,44.25,44.5,31868,0.658127059012257,0.658127059012257,0.643582814614196,0.647218875713712,2191107.29494127,0.0,1.0
1976-11-16,45.0,45.63,44.62,45.25,57342,0.654490997912742,0.66365387188352,0.648964185041479,0.658127059012257,3942590.51419989,0.0,1.0
1976-11-17,45.87,46.62,44.62,45.0,184717,0.667144490539055,0.678052673837601,0.648964185041479,0.654490997912742,12700350.3890946,0.0,1.0
1976-11-18,46.5,46.62,46.0,46.0,35464,0.676307364509833,0.678052673837601,0.669035242310803,0.669035242310803,2438352.86518756,0.0,1.0
1976-11-19,46.38,47.0,46.0,46.5,51149,0.674562055182066,0.683579486708864,0.669035242310803,0.676307364509833,3516786.33830021,0.0,1.0
1976-11-22,45.75,46.62,45.5,46.38,65735,0.665399181211288,0.678052673837601,0.661763120111773,0.674562055182066,4519657.27478864,0.0,1.0
1976-11-23,45.37,45.87,45.12,45.75,33865,0.659872368340024,0.667144490539055,0.656236307240509,0.665399181211288,2328412.46840674,0.0,1.0
1976-11-24,44.5,45.37,44.5,45.37,39659,0.647218875713712,0.659872368340024,0.647218875713712,0.659872368340024,2726783.11190146,0.0,1.0
1976-11-26,44.0,44.75,43.63,44.5,77822,0.639946753514681,0.650854936813227,0.634565383087399,0.647218875713712,5350707.66621437,0.0,1.0
1976-11-29,43.63,44.25,43.5,44.0,67432,0.634565383087399,0.643582814614196,0.632674631315651,0.639946753514681,4636335.73216015,0.0,1.0
1976-11-30,43.0,43.87,42.75,43.63,46753,0.62540250911662,0.638056001742933,0.621766448017105,0.634565383087399,3214536.19180335,0.0,1.0
1976-12-01,43.63,43.87,42.75,43.0,55743,0.634565383087399,0.638056001742933,0.621766448017105,0.62540250911662,3832650.11741908,0.0,1.0
1976-12-02,43.38,44.0,43.0,43.63,31067,0.630929321987883,0.639946753514681,0.62540250911662,0.634565383087399,2136033.96297039,0.0,1.0
1976-12-03,44.25,44.38,43.5,43.5,62837,0.643582814614196,0.645473566385944,0.632674631315651,0.632674631315651,4320403.19732097,0.0,1.0
1976-12-06,45.5,45.5,44.0,44.25,41359,0.661763120111773,0.661763120111773,0.639946753514681,0.643582814614196,2843667.83643391,0.0,1.0
1976-12-07,45.25,45.75,45.0,45.5,39060,0.658127059012257,0.665399181211288,0.654490997912742,0.661763120111773,2685598.43543385,0.0,1.0
1976-12-08,45.75,45.75,45.25,45.25,55944,0.665399181211288,0.665399181211288,0.658127059012257,0.658127059012257,3846470.01720203,0.0,1.0
1976-12-09,46.25,46.75,45.87,45.87,91609,0.672671303410318,0.679943425609349,0.667144490539055,0.667144490539055,6298642.78217255,0.0,1.0
1976-12-10,46.25,46.62,46.12,46.25,53547,0.672671303410318,0.678052673837601,0.67078055163857,0.672671303410318,3681662.55561128,0.0,1.0
1976-12-13,46.38,46.5,46.12,46.25,37861,0.674562055182066,0.676307364509833,0.67078055163857,0.672671303410318,2603160.32677832,0.0,1.0
1976-12-14,47.37,47.37,45.87,46.38,88411,0.688960857136146,0.688960857136146,0.667144490539055,0.674562055182066,6078761.98861092,0.0,1.0
1976-12-15,47.13,47.37,46.62,47.37,84415,0.685470238480612,0.688960857136146,0.678052673837601,0.688960857136146,5804014.13023934,0.0,1.0
1976-12-16,47.13,47.13,46.0,47.13,74526,0.685470238480612,0.685470238480612,0.669035242310803,0.685470238480612,5124088.81206204,0.0,1.0
1976-12-17,47.25,48.0,47.13,47.13,107393,0.687215547808379,0.698123731106925,0.685470238480612,0.685470238480612,7383883.0715962,0.0,1.0
1976-12-20,46.38,47.25,46.25,47.25,26773,0.674562055182066,0.687215547808379,0.672671303410318,0.687215547808379,1840796.89994548,0.0,1.0
1976-12-21,46.75,47.0,46.0,46.38,78920,0.679943425609349,0.683579486708864,0.669035242310803,0.674562055182066,5426201.44711827,0.0,1.0
1976-12-22,47.88,48.75,47.0,47.0,82118,0.696378421779158,0.709031914405471,0.683579486708864,0.683579486708864,5646082.2406799,0.0,1.0
1976-12-23,48.12,48.38,47.5,47.88,47851,0.699869040434692,0.703650543978188,0.690851608907894,0.696378421779158,3290029.97270725,0.0,1.0
1976-12-27,48.5,48.75,47.88,48.12,63337,0.705395853305955,0.709031914405471,0.696378421779158,0.699869040434692,4354781.05747757,0.0,1.0
1976-12-28,48.87,49.25,48.5,48.5,55045,0.710777223733238,0.716304036604501,0.705395853305955,0.705395853305955,3784658.62464046,0.0,1.0
1976-12-29,48.38,49.13,48.25,48.87,34066,0.703650543978188,0.714558727276734,0.70175979220644,0.710777223733238,2342232.3681897,0.0,1.0
1976-12-30,48.38,49.13,48.38,48.38,74624,0.703650543978188,0.714558727276734,0.703650543978188,0.703650543978188,5130826.87265273,0.0,1.0
1976-12-31,47.25,48.62,47.25,48.38,32867,0.687215547808379,0.707141162633723,0.687215547808379,0.703650543978188,2259794.25953416,0.0,1.0
1977-01-03,47.0,47.63,46.75,47.25,65035,0.683579486708864,0.692742360679642,0.679943425609349,0.687215547808379,4471528.27056939,0.0,1.0
1977-01-04,45.75,47.13,45.5,47.0,84616,0.665399181211288,0.685470238480612,0.661763120111773,0.683579486708864,5817834.03002229,0.0,1.0
1977-01-05,45.75,46.0,45.37,45.75,39760,0.665399181211288,0.669035242310803,0.659872368340024,0.665399181211288,2733727.43965309,0.0,1.0
1977-01-06,45.12,46.5,45.12,45.75,96205,0.656236307240509,0.676307364509833,0.656236307240509,0.665399181211288,6614644.07273205,0.0,1.0
1977-01-07,45.12,45.12,44.5,45.12,57543,0.656236307240509,0.656236307240509,0.647218875713712,0.656236307240509,3956410.41398285,0.0,1.0
1977-01-10,44.88,45.25,44.5,45.12,56244,0.652745688584975,0.658127059012257,0.647218875713712,0.656236307240509,3867096.73329599,0.0,1.0
1977-01-11,44.25,45.0,44.13,44.88,46154,0.643582814614196,0.654490997912742,0.641837505286429,0.652745688584975,3173351.51533574,0.0,1.0
1977-01-12,44.62,44.88,44.13,44.25,68032,0.648964185041479,0.652745688584975,0.641837505286429,0.643582814614196,4677589.16434807,0.0,1.0
1977-01-13,45.25,45.75,44.75,44.75,61238,0.658127059012257,0.665399181211288,0.650854936813227,0.650854936813227,4210462.80054015,0.0,1.0
1977-01-14,46.5,46.5,45.37,45.37,40959,0.676307364509833,0.676307364509833,0.659872368340024,0.659872368340024,2816165.54830863,0.0,1.0
1977-01-17,45.5,46.88,45.5,46.5,45454,0.661763120111773,0.681834177381097,0.661763120111773,0.676307364509833,3125222.51111649,0.0,1.0
1977-01-18,44.5,45.5,44.0,45.5,138362,0.647218875713712,0.661763120111773,0.639946753514681,0.661763120111773,9513178.97397589,0.0,1.0
1977-01-19,44.38,44.75,44.25,44.5,32966,0.645473566385944,0.650854936813227,0.643582814614196,0.647218875713712,2266601.07584517,0.0,1.0
1977-01-20,43.38,44.75,42.88,44.38,57443,0.630929321987883,0.650854936813227,0.623657199788853,0.645473566385944,3949534.84195153,0.0,1.0
1977-01-21,43.75,43.87,43.12,43.38,82818,0.636310692415166,0.638056001742933,0.627147818444387,0.630929321987883,5694211.24489915,0.0,1.0
1977-01-24,43.63,43.87,43.25,43.75,57342,0.634565383087399,0.638056001742933,0.629038570216135,0.636310692415166,3942590.51419989,0.0,1.0
1977-01-25,43.12,44.0,43.0,43.63,112588,0.627147818444387,0.639946753514681,0.62540250911662,0.634565383087399,7741069.03862331,0.0,1.0
1977-01-26,42.0,43.38,41.87,43.12,81418,0.610858264718559,0.630929321987883,0.608967512946811,0.627147818444387,5597953.23646066,0.0,1.0
1977-01-27,41.25,42.37,41.0,42.0,63637,0.599950081420013,0.616239635145842,0.596314020320498,0.610858264718559,4375407.77357153,0.0,1.0
1977-01-28,41.25,41.38,40.63,41.25,72826,0.599950081420013,0.601840833191762,0.590932649893216,0.599950081420013,5007204.08752959,0.0,1.0
1977-01-31,41.25,41.38,40.75,41.25,115484,0.599950081420013,0.601840833191762,0.592677959220983,0.599950081420013,7940185.60465036,0.0,1.0
1977-02-01,41.75,41.87,41.12,41.25,44056,0.607222203619044,0.608967512946811,0.598059329648266,0.599950081420013,3029102.01411863,0.0,1.0
1977-02-02,41.75,42.37,41.5,41.75,45954,0.607222203619044,0.616239635145842,0.603586142519529,0.607222203619044,3159600.3712731,0.0,1.0
1977-02-03,41.5,41.62,41.25,41.62,33366,0.603586142519529,0.605331451847296,0.599950081420013,0.605331451847296,2294103.36397045,0.0,1.0
1977-02-04,41.38,41.75,41.25,41.5,36962,0.601840833191762,0.607222203619044,0.599950081420013,0.603586142519529,2541348.93421674,0.0,1.0
1977-02-07,41.25,41.62,41.25,41.38,39959,0.599950081420013,0.605331451847296,0.599950081420013,0.601840833191762,2747409.82799543,0.0,1.0
1977-02-08,41.38,41.75,41.38,41.38,35864,0.601840833191762,0.607222203619044,0.601840833191762,0.601840833191762,2465855.15331284,0.0,1.0
1977-02-09,40.75,41.5,40.63,41.38,32568,0.592677959220983,0.603586142519529,0.590932649893216,0.601840833191762,2239236.29916051,0.0,1.0
1977-02-10,39.62,41.0,39.5,40.75,170431,0.576242963051174,0.596314020320498,0.574497653723407,0.592677959220983,11718106.1687001,0.0,1.0
1977-02-11,38.37,40.0,38.25,39.62,237165,0.558062657553598,0.581769775922437,0.556317348225831,0.576242963051174,16306450.4080817,0.0,1.0
1977-02-14,38.75,38.75,37.5,38.37,92707,0.563589470424861,0.563589470424861,0.545409164927285,0.558062657553598,6374136.56307645,0.0,1.0
1977-02-15,39.0,39.38,39.0,39.0,115885,0.567225531524376,0.57275234439564,0.567225531524376,0.567225531524376,7967756.64849596,0.0,1.0
1977-02-16,39.5,39.62,39.12,39.12,52746,0.574497653723407,0.576242963051174,0.568970840852144,0.568970840852144,3626589.2236404,0.0,1.0
1977-02-17,39.25,39.75,39.12,39.5,49649,0.570861592623892,0.578133714822922,0.568970840852144,0.574497653723407,3413652.75783039,0.0,1.0
1977-02-18,39.12,39.38,38.5,39.25,38961,0.568970840852144,0.57275234439564,0.559953409325346,0.570861592623892,2678791.61912284,0.0,1.0
1977-02-22,39.25,39.75,39.12,39.12,26273,0.570861592623892,0.578133714822922,0.568970840852144,0.568970840852144,1806419.03978888,0.0,1.0
1977-02-23,38.87,39.38,38.5,39.25,34665,0.565334779752628,0.57275234439564,0.559953409325346,0.570861592623892,2383417.04465731,0.0,1.0
1977-02-24,37.88,38.75,37.88,38.75,35164,0.550935977798548,0.563589470424861,0.550935977798548,0.563589470424861,2417726.1490936,0.0,1.0
1977-02-25,38.0,38.12,36.87,37.88,52746,0.552681287126315,0.554426596454083,0.536246290956507,0.550935977798548,3626589.2236404,0.0,1.0
1977-02-28,38.0,38.0,37.38,38.0,50450,0.552681287126315,0.552681287126315,0.543663855599518,0.552681287126315,3468726.08980128,0.0,1.0
1977-03-01,39.25,39.5,38.25,38.25,65335,0.570861592623892,0.574497653723407,0.556317348225831,0.556317348225831,4492154.98666335,0.0,1.0
1977-03-02,38.5,39.5,38.0,39.25,72128,0.559953409325346,0.574497653723407,0.552681287126315,0.570861592623892,4959212.59475097,0.0,1.0
1977-03-03,38.87,39.38,38.25,38.5,48450,0.565334779752628,0.57275234439564,0.556317348225831,0.559953409325346,3331214.64917486,0.0,1.0
1977-03-04,39.0,39.5,38.75,38.87,28071,0.567225531524376,0.574497653723407,0.563589470424861,0.565334779752628,1930041.82491202,0.0,1.0
1977-03-07,39.75,39.88,38.75,39.0,39659,0.578133714822922,0.58002446659467,0.563589470424861,0.567225531524376,2726783.11190146,0.0,1.0
1977-03-08,38.63,39.75,38.63,39.75,57042,0.561844161097094,0.578133714822922,0.561844161097094,0.578133714822922,3921963.79810593,0.0,1.0
1977-03-09,38.12,38.63,38.0,38.63,36463,0.554426596454083,0.561844161097094,0.552681287126315,0.561844161097094,2507039.82978045,0.0,1.0
1977-03-10,38.87,38.87,37.88,38.12,48651,0.565334779752628,0.565334779752628,0.550935977798548,0.554426596454083,3345034.54895782,0.0,1.0
1977-03-11,38.5,39.25,38.5,38.87,33167,0.559953409325346,0.570861592623892,0.559953409325346,0.565334779752628,2280420.97562812,0.0,1.0
1977-03-14,39.0,39.12,38.25,38.5,41558,0.567225531524376,0.568970840852144,0.556317348225831,0.559953409325346,2857350.22477624,0.0,1.0
1977-03-15,39.12,39.75,38.87,39.0,90411,0.568970840852144,0.578133714822922,0.565334779752628,0.567225531524376,6216273.42923732,0.0,1.0
1977-03-16,38.87,39.38,38.87,39.12,55244,0.565334779752628,0.57275234439564,0.565334779752628,0.568970840852144,3798341.01298279,0.0,1.0
1977-03-17,39.12,39.12,38.5,38.87,102397,0.568970840852144,0.568970840852144,0.559953409325346,0.565334779752628,7040379.49291142,0.0,1.0
1977-03-18,38.25,39.5,38.12,39.12,73028,0.556317348225831,0.574497653723407,0.554426596454083,0.568970840852144,5021092.74303285,0.0,1.0
1977-03-21,37.25,38.37,37.25,38.25,129871,0.54177310382777,0.558062657553598,0.54177310382777,0.556317348225831,8929374.15279645,0.0,1.0
1977-03-22,36.87,37.38,36.5,37.25,81320,0.536246290956507,0.543663855599518,0.530864920529224,0.54177310382777,5591215.17586996,0.0,1.0
1977-03-23,36.0,37.0,35.88,36.87,128272,0.523592798330194,0.538137042728255,0.521847489002426,0.536246290956507,8819433.75601563,0.0,1.0
1977-03-24,34.62,35.75,34.62,35.75,142459,0.503521741060869,0.519956737230678,0.503521741060869,0.519956737230678,9794871.16009912,0.0,1.0
1977-03-25,34.12,35.25,33.88,34.62,113188,0.496249618861839,0.512684615031648,0.492759000206304,0.503521741060869,7782322.47081123,0.0,1.0
1977-03-28,35.5,35.62,34.25,34.25,109990,0.516320676131163,0.51806598545893,0.498140370633587,0.498140370633587,7562441.6772496,0.0,1.0
1977-03-29,35.62,36.25,35.5,35.5,77122,0.51806598545893,0.527228859429709,0.516320676131163,0.516320676131163,5302578.66199513,0.0,1.0
1977-03-30,34.87,36.12,34.75,35.62,59041,0.507157802160385,0.525338107657961,0.505412492832617,0.51806598545893,4059406.48301203,0.0,1.0
1977-03-31,34.75,35.75,34.38,34.87,54446,0.505412492832617,0.519956737230678,0.500031122405335,0.507157802160385,3743473.94817285,0.0,1.0
1977-04-01,35.37,35.62,35.0,35.0,45954,0.514429924359415,0.51806598545893,0.509048553932133,0.509048553932133,3159600.3712731,0.0,1.0
1977-04-04,34.75,35.5,34.75,35.37,26373,0.505412492832617,0.516320676131163,0.505412492832617,0.514429924359415,1813294.6118202,0.0,1.0
1977-04-05,34.5,34.87,34.38,34.75,63038,0.501776431733102,0.507157802160385,0.500031122405335,0.505412492832617,4334223.09710392,0.0,1.0
1977-04-06,34.75,35.37,34.75,34.75,44356,0.505412492832617,0.514429924359415,0.505412492832617,0.505412492832617,3049728.7302126,0.0,1.0
1977-04-07,35.0,35.37,34.62,34.75,64335,0.509048553932133,0.514429924359415,0.503521741060869,0.505412492832617,4423399.26635015,0.0,1.0
1977-04-11,34.87,35.25,34.75,35.0,67133,0.507157802160385,0.512684615031648,0.505412492832617,0.509048553932133,4615777.7717865,0.0,1.0
1977-04-12,35.25,35.62,34.87,34.87,85714,0.512684615031648,0.51806598545893,0.507157802160385,0.507157802160385,5893327.81092619,0.0,1.0
1977-04-13,35.37,35.37,34.87,35.25,61638,0.514429924359415,0.514429924359415,0.507157802160385,0.512684615031648,4237965.08866543,0.0,1.0
1977-04-14,35.75,36.38,35.5,35.5,68032,0.519956737230678,0.529119611201457,0.516320676131163,0.516320676131163,4677589.16434808,0.0,1.0
1977-04-15,35.62,35.88,35.25,35.75,52248,0.51806598545893,0.521847489002426,0.512684615031648,0.519956737230678,3592348.87492442,0.0,1.0
1977-04-18,36.5,37.13,35.25,35.62,149852,0.530864920529224,0.540027794500002,0.512684615031648,0.51806598545893,10303182.2003746,0.0,1.0
1977-04-19,36.5,36.75,36.0,36.5,59341,0.530864920529224,0.534500981628739,0.523592798330194,0.530864920529224,4080033.199106,0.0,1.0
1977-04-20,35.88,36.25,35.75,36.25,66433,0.521847489002426,0.527228859429709,0.519956737230678,0.527228859429709,4567648.76756726,0.0,1.0
1977-04-21,34.5,36.0,34.38,35.88,104097,0.501776431733102,0.523592798330194,0.500031122405335,0.521847489002426,7157264.21744387,0.0,1.0
1977-04-22,33.88,34.0,33.5,34.0,113387,0.492759000206304,0.494504309534072,0.487232187335041,0.494504309534072,7796004.85915357,0.0,1.0
1977-04-25,34.0,34.25,33.63,33.88,57243,0.494504309534072,0.498140370633587,0.489122939106789,0.492759000206304,3935783.69788889,0.0,1.0
1977-04-26,33.5,34.25,33.5,34.0,71829,0.487232187335041,0.498140370633587,0.487232187335041,0.494504309534072,4938654.63437732,0.0,1.0
1977-04-27,34.25,34.75,33.5,33.5,60938,0.498140370633587,0.505412492832617,0.487232187335041,0.487232187335041,4189836.08444619,0.0,1.0
1977-04-28,35.0,35.5,34.38,34.38,63736,0.509048553932133,0.516320676131163,0.500031122405335,0.500031122405335,4382214.58988254,0.0,1.0
1977-04-29,35.0,35.25,34.75,35.0,58241,0.509048553932133,0.512684615031648,0.505412492832617,0.509048553932133,4004401.90676147,0.0,1.0
1977-05-02,35.37,35.5,34.75,35.0,31067,0.514429924359415,0.516320676131163,0.505412492832617,0.509048553932133,2136033.96297039,0.0,1.0
1977-05-03,35.62,36.25,35.62,35.62,32867,0.51806598545893,0.527228859429709,0.51806598545893,0.51806598545893,2259794.25953416,0.0,1.0
1977-05-04,36.0,36.25,35.62,35.62,38861,0.523592798330194,0.527228859429709,0.51806598545893,0.51806598545893,2671916.04709152,0.0,1.0
1977-05-05,35.88,36.5,35.5,36.0,41658,0.521847489002426,0.530864920529224,0.516320676131163,0.523592798330194,2864225.79680756,0.0,1.0
1977-05-06,35.62,36.0,35.37,35.88,50450,0.51806598545893,0.523592798330194,0.514429924359415,0.521847489002426,3468726.08980128,0.0,1.0
1977-05-09,35.88,35.88,35.5,35.62,19280,0.521847489002426,0.521847489002426,0.516320676131163,0.51806598545893,1325610.28763863,0.0,1.0
1977-05-10,36.0,36.12,35.62,35.88,36164,0.523592798330194,0.525338107657961,0.51806598545893,0.521847489002426,2486481.8694068,0.0,1.0
1977-05-11,35.37,36.0,35.13,36.0,48651,0.514429924359415,0.523592798330194,0.510939305703881,0.523592798330194,3345034.54895782,0.0,1.0
1977-05-12,35.62,35.75,35.25,35.37,29569,0.51806598545893,0.519956737230678,0.512684615031648,0.514429924359415,2033037.89394121,0.0,1.0
1977-05-13,36.25,36.5,35.62,35.62,47252,0.527228859429709,0.530864920529224,0.51806598545893,0.51806598545893,3248845.29623964,0.0,1.0
1977-05-16,36.63,37.13,36.38,36.38,100899,0.532755672300972,0.540027794500002,0.529119611201457,0.529119611201457,6937383.42388224,0.0,1.0
1977-05-17,37.0,37.13,36.25,36.63,31568,0.538137042728255,0.540027794500002,0.527228859429709,0.532755672300972,2170480.57884731,0.0,1.0
1977-05-18,36.25,37.13,36.12,37.0,72128,0.527228859429709,0.540027794500002,0.525338107657961,0.538137042728255,4959212.59475097,0.0,1.0
1977-05-19,35.88,36.38,35.88,36.25,15683,0.521847489002426,0.529119611201457,0.521847489002426,0.527228859429709,1078295.96167202,0.0,1.0
1977-05-20,35.62,35.75,35.5,35.75,57742,0.51806598545893,0.519956737230678,0.516320676131163,0.519956737230678,3970092.80232518,0.0,1.0
1977-05-23,35.25,35.62,35.0,35.62,29569,0.512684615031648,0.51806598545893,0.509048553932133,0.51806598545893,2033037.89394121,0.0,1.0
1977-05-24,35.37,35.5,34.87,35.25,64836,0.514429924359415,0.516320676131163,0.507157802160385,0.512684615031648,4457845.88222707,0.0,1.0
1977-05-25,34.25,35.5,34.12,35.37,69132,0.498140370633587,0.516320676131163,0.496249618861839,0.514429924359415,4753220.4566926,0.0,1.0
1977-05-26,34.12,34.62,33.75,34.25,113888,0.496249618861839,0.503521741060869,0.490868248434557,0.498140370633587,7830451.47503048,0.0,1.0
1977-05-27,33.0,34.12,32.88,34.12,98202,0.479960065136011,0.496249618861839,0.478214755808244,0.496249618861839,6751949.24619752,0.0,1.0
1977-05-31,32.25,32.75,32.12,32.75,106794,0.469051881837465,0.476324004036496,0.467161130065717,0.476324004036496,7342698.39512859,0.0,1.0
1977-06-01,32.5,32.62,32.12,32.25,65634,0.47268794293698,0.474433252264748,0.467161130065717,0.469051881837465,4512712.94703701,0.0,1.0
1977-06-02,32.75,33.0,32.38,32.5,58840,0.476324004036496,0.479960065136011,0.470942633609213,0.47268794293698,4045586.58322908,0.0,1.0
1977-06-03,33.37,33.37,32.75,32.75,57543,0.485341435563293,0.485341435563293,0.476324004036496,0.476324004036496,3956410.41398285,0.0,1.0
1977-06-06,32.88,33.75,32.62,33.37,43157,0.478214755808244,0.490868248434557,0.474433252264748,0.485341435563293,2967290.62155706,0.0,1.0
1977-06-07,33.25,33.25,32.5,32.88,43555,0.483596126235526,0.483596126235526,0.47268794293698,0.478214755808244,2994655.39824172,0.0,1.0
1977-06-08,33.25,33.63,33.0,33.25,28771,0.483596126235526,0.489122939106789,0.479960065136011,0.483596126235526,1978170.82913127,0.0,1.0
1977-06-09,33.37,33.5,33.13,33.25,22178,0.485341435563293,0.487232187335041,0.481850816907759,0.483596126235526,1524864.3651063,0.0,1.0
1977-06-10,33.25,33.37,33.0,33.37,46154,0.483596126235526,0.485341435563293,0.479960065136011,0.485341435563293,3173351.51533574,0.0,1.0
1977-06-13,34.38,34.5,33.37,33.37,47453,0.500031122405335,0.501776431733102,0.485341435563293,0.485341435563293,3262665.19602259,0.0,1.0
1977-06-14,35.5,35.5,34.38,34.38,68032,0.516320676131163,0.516320676131163,0.500031122405335,0.500031122405335,4677589.16434808,0.0,1.0
1977-06-15,34.62,35.37,34.62,35.37,41158,0.503521741060869,0.514429924359415,0.503521741060869,0.514429924359415,2829847.93665096,0.0,1.0
1977-06-16,35.13,35.5,34.62,34.62,25973,0.510939305703881,0.516320676131163,0.503521741060869,0.503521741060869,1785792.32369491,0.0,1.0
1977-06-17,35.25,35.25,35.0,35.13,27972,0.512684615031648,0.512684615031648,0.509048553932133,0.510939305703881,1923235.00860102,0.0,1.0
1977-06-20,36.5,36.5,35.25,35.25,37662,0.530864920529224,0.530864920529224,0.512684615031648,0.512684615031648,2589477.93843599,0.0,1.0
1977-06-21,36.38,36.87,36.25,36.5,68631,0.529119611201457,0.536246290956507,0.527228859429709,0.530864920529224,4718773.84081568,0.0,1.0
1977-06-22,36.5,36.63,35.88,36.38,38362,0.530864920529224,0.532755672300972,0.521847489002426,0.529119611201457,2637606.94265523,0.0,1.0
1977-06-23,36.75,36.87,36.63,36.63,28471,0.534500981628739,0.536246290956507,0.532755672300972,0.532755672300972,1957544.11303731,0.0,1.0
1977-06-24,37.0,37.13,36.75,36.75,30969,0.538137042728255,0.540027794500002,0.534500981628739,0.534500981628739,2129295.90237969,0.0,1.0
1977-06-27,37.62,37.62,37.13,37.13,33666,0.547154474255052,0.547154474255052,0.540027794500002,0.540027794500002,2314730.08006442,0.0,1.0
1977-06-28,36.87,37.62,36.87,37.62,62937,0.536246290956507,0.547154474255052,0.536246290956507,0.547154474255052,4327278.76935228,0.0,1.0
1977-06-29,36.75,37.0,36.63,36.87,53846,0.534500981628739,0.538137042728255,0.532755672300972,0.536246290956507,3702220.51598493,0.0,1.0
1977-06-30,36.87,37.5,36.87,36.87,18181,0.536246290956507,0.545409164927285,0.536246290956507,0.536246290956507,1250047.75101441,0.0,1.0
1977-07-01,36.5,36.87,36.38,36.87,76324,0.530864920529224,0.536246290956507,0.529119611201457,0.536246290956507,5247711.59718518,0.0,1.0
1977-07-05,36.25,36.63,36.25,36.5,42757,0.527228859429709,0.532755672300972,0.527228859429709,0.530864920529224,2939788.33343178,0.0,1.0
1977-07-06,36.0,36.63,36.0,36.25,29470,0.523592798330194,0.532755672300972,0.523592798330194,0.527228859429709,2026231.0776302,0.0,1.0
1977-07-07,35.75,36.0,35.5,36.0,47752,0.519956737230678,0.523592798330194,0.516320676131163,0.523592798330194,3283223.15639625,0.0,1.0
1977-07-08,35.88,36.25,35.75,35.75,46154,0.521847489002426,0.527228859429709,0.519956737230678,0.519956737230678,3173351.51533574,0.0,1.0
1977-07-11,35.88,36.0,35.75,35.88,19280,0.521847489002426,0.523592798330194,0.519956737230678,0.521847489002426,1325610.28763863,0.0,1.0
1977-07-12,35.88,36.12,35.5,35.88,36862,0.521847489002426,0.525338107657961,0.516320676131163,0.521847489002426,2534473.36218543,0.0,1.0
1977-07-13,35.88,35.88,35.37,35.88,24674,0.521847489002426,0.521847489002426,0.514429924359415,0.521847489002426,1696478.64300806,0.0,1.0
1977-07-15,36.25,36.25,35.25,35.88,73426,0.527228859429709,0.527228859429709,0.512684615031648,0.521847489002426,5048457.51971751,0.0,1.0
1977-07-18,37.38,37.88,36.0,36.25,71328,0.543663855599518,0.550935977798548,0.523592798330194,0.527228859429709,4904208.0185004,0.0,1.0
1977-07-19,37.13,37.62,36.87,37.38,112588,0.540027794500002,0.547154474255052,0.536246290956507,0.543663855599518,7741069.03862332,0.0,1.0
1977-07-20,36.75,37.13,36.63,37.13,39261,0.534500981628739,0.540027794500002,0.532755672300972,0.540027794500002,2699418.33521681,0.0,1.0
1977-07-21,37.0,37.0,36.63,36.75,33266,0.538137042728255,0.538137042728255,0.532755672300972,0.534500981628739,2287227.79193913,0.0,1.0
1977-07-22,37.13,37.25,36.75,37.0,33366,0.540027794500002,0.54177310382777,0.534500981628739,0.538137042728255,2294103.36397045,0.0,1.0
1977-07-25,37.25,37.62,37.13,37.13,43356,0.54177310382777,0.547154474255052,0.540027794500002,0.540027794500002,2980973.00989939,0.0,1.0
1977-07-26,37.0,37.13,36.87,37.13,22576,0.538137042728255,0.540027794500002,0.536246290956507,0.540027794500002,1552229.14179095,0.0,1.0
1977-07-27,36.75,37.0,36.63,37.0,48151,0.534500981628739,0.538137042728255,0.532755672300972,0.538137042728255,3310656.68880121,0.0,1.0
1977-07-28,37.25,37.38,36.5,36.75,32167,0.54177310382777,0.543663855599518,0.530864920529224,0.534500981628739,2211665.25531492,0.0,1.0
1977-07-29,37.13,37.25,36.75,37.25,35265,0.540027794500002,0.54177310382777,0.534500981628739,0.54177310382777,2424670.47684523,0.0,1.0
1977-08-01,37.0,38.0,36.75,37.13,34965,0.538137042728255,0.552681287126315,0.534500981628739,0.540027794500002,2404043.76075127,0.0,1.0
1977-08-02,36.87,37.13,36.75,37.0,30768,0.536246290956507,0.540027794500002,0.534500981628739,0.538137042728255,2115476.00259674,0.0,1.0
1977-08-03,37.5,37.62,36.87,36.87,38861,0.545409164927285,0.547154474255052,0.536246290956507,0.536246290956507,2671916.04709152,0.0,1.0
1977-08-04,38.5,38.5,37.25,37.5,64735,0.559953409325346,0.559953409325346,0.54177310382777,0.545409164927285,4450901.55447543,0.0,1.0
1977-08-05,38.25,39.0,38.25,38.5,78721,0.556317348225831,0.567225531524376,0.556317348225831,0.559953409325346,5412519.05877594,0.0,1.0
1977-08-08,37.38,38.25,37.25,38.25,119382,0.543663855599518,0.556317348225831,0.54177310382777,0.556317348225831,8208195.40243123,0.0,1.0
1977-08-09,37.13,37.62,37.13,37.38,194107,0.540027794500002,0.547154474255052,0.540027794500002,0.543663855599518,13345966.6028356,0.0,1.0
1977-08-10,38.37,38.37,37.25,37.25,106993,0.558062657553598,0.558062657553598,0.54177310382777,0.54177310382777,7356380.78347092,0.0,1.0
1977-08-11,37.88,38.75,37.75,38.37,101100,0.550935977798548,0.563589470424861,0.5490452260268,0.558062657553598,6951203.32366519,0.0,1.0
1977-08-12,38.5,38.63,37.62,37.88,60739,0.559953409325346,0.561844161097094,0.547154474255052,0.550935977798548,4176153.69610386,0.0,1.0
1977-08-15,39.5,39.62,37.88,38.5,71429,0.574497653723407,0.576242963051174,0.550935977798548,0.559953409325346,4911152.34625204,0.0,1.0
1977-08-16,39.38,39.38,38.87,39.38,76024,0.57275234439564,0.57275234439564,0.565334779752628,0.57275234439564,5227084.88109122,0.0,1.0
1977-08-17,39.75,40.37,39.25,39.38,124376,0.578133714822922,0.58715114634972,0.570861592623892,0.57275234439564,8551561.46967539,0.0,1.0
1977-08-18,40.25,40.75,39.75,39.75,70230,0.585405837021953,0.592677959220983,0.578133714822922,0.578133714822922,4828714.2375965,0.0,1.0
1977-08-19,40.37,40.88,39.88,40.25,72728,0.58715114634972,0.594568710992731,0.58002446659467,0.585405837021953,5000466.02693889,0.0,1.0
1977-08-22,41.25,41.5,40.5,40.5,64436,0.599950081420013,0.603586142519529,0.589041898121468,0.589041898121468,4430343.59410179,0.0,1.0
1977-08-23,40.13,41.25,39.88,41.25,88711,0.583660527694185,0.599950081420013,0.58002446659467,0.599950081420013,6099388.70470488,0.0,1.0
1977-08-24,39.88,40.5,39.88,40.13,53247,0.58002446659467,0.589041898121468,0.58002446659467,0.583660527694185,3661035.83951731,0.0,1.0
1977-08-25,39.5,40.25,39.5,39.88,46554,0.574497653723407,0.585405837021953,0.574497653723407,0.58002446659467,3200853.80346102,0.0,1.0
1977-08-26,40.25,40.37,39.0,39.5,70530,0.585405837021953,0.58715114634972,0.567225531524376,0.574497653723407,4849340.95369046,0.0,1.0
1977-08-29,40.63,40.75,40.25,40.25,26872,0.590932649893216,0.592677959220983,0.585405837021953,0.585405837021953,1847603.71625649,0.0,1.0
1977-08-30,39.88,40.75,39.75,40.63,28670,0.58002446659467,0.592677959220983,0.578133714822922,0.590932649893216,1971226.50137963,0.0,1.0
1977-08-31,40.37,40.5,39.62,39.88,35064,0.58715114634972,0.589041898121468,0.576242963051174,0.58002446659467,2410850.57706228,0.0,1.0
1977-09-01,39.88,40.75,39.88,40.37,46652,0.58002446659467,0.592677959220983,0.58002446659467,0.58715114634972,3207591.86405172,0.0,1.0
1977-09-02,39.88,40.13,39.62,39.88,28272,0.58002446659467,0.583660527694185,0.576242963051174,0.58002446659467,1943861.72469498,0.0,1.0
1977-09-06,39.62,40.0,39.25,39.88,30070,0.576242963051174,0.581769775922437,0.570861592623892,0.58002446659467,2067484.50981812,0.0,1.0
1977-09-07,39.62,39.88,39.25,39.62,35864,0.576242963051174,0.58002446659467,0.570861592623892,0.576242963051174,2465855.15331284,0.0,1.0
1977-09-08,38.25,39.5,38.12,39.5,33467,0.556317348225831,0.574497653723407,0.554426596454083,0.574497653723407,2301047.69172209,0.0,1.0
1977-09-09,38.12,38.25,37.75,38.25,42157,0.554426596454083,0.556317348225831,0.5490452260268,0.556317348225831,2898534.90124385,0.0,1.0
1977-09-12,38.0,38.25,37.38,38.12,66133,0.552681287126315,0.556317348225831,0.543663855599518,0.554426596454083,4547022.0514733,0.0,1.0
1977-09-13,38.37,38.37,37.75,38.0,16882,0.558062657553598,0.558062657553598,0.5490452260268,0.552681287126315,1160734.07032755,0.0,1.0
1977-09-14,39.12,39.25,38.25,38.37,39360,0.568970840852144,0.570861592623892,0.556317348225831,0.558062657553598,2706225.15152781,0.0,1.0
1977-09-15,39.0,39.38,38.75,39.12,22976,0.567225531524376,0.57275234439564,0.563589470424861,0.568970840852144,1579731.42991624,0.0,1.0
1977-09-16,38.75,39.0,38.63,39.0,25575,0.563589470424861,0.567225531524376,0.561844161097094,0.567225531524376,1758427.54701026,0.0,1.0
1977-09-19,37.75,38.63,37.62,38.63,50850,0.5490452260268,0.561844161097094,0.547154474255052,0.561844161097094,3496228.37792656,0.0,1.0
1977-09-20,38.37,38.37,37.75,37.75,26572,0.558062657553598,0.558062657553598,0.5490452260268,0.5490452260268,1826977.00016253,0.0,1.0
1977-09-21,37.62,39.0,37.62,38.37,42457,0.547154474255052,0.567225531524376,0.547154474255052,0.558062657553598,2919161.61733782,0.0,1.0
1977-09-22,38.25,38.37,37.88,37.88,25474,0.556317348225831,0.558062657553598,0.550935977798548,0.550935977798548,1751483.21925862,0.0,1.0
1977-09-23,38.63,38.75,38.0,38.25,20279,0.561844161097094,0.563589470424861,0.552681287126315,0.556317348225831,1394297.25223152,0.0,1.0
1977-09-26,39.25,39.5,38.25,38.63,29370,0.570861592623892,0.574497653723407,0.556317348225831,0.561844161097094,2019355.50559888,0.0,1.0
1977-09-27,39.38,39.75,38.75,39.25,40259,0.57275234439564,0.578133714822922,0.563589470424861,0.570861592623892,2768036.54408938,0.0,1.0
1977-09-28,39.62,40.0,39.25,39.38,46254,0.576242963051174,0.581769775922437,0.570861592623892,0.57275234439564,3180227.08736706,0.0,1.0
1977-09-29,39.62,40.13,39.5,39.62,47952,0.576242963051174,0.583660527694185,0.574497653723407,0.576242963051174,3296974.30045889,0.0,1.0
1977-09-30,39.5,40.0,39.25,39.62,30070,0.574497653723407,0.581769775922437,0.570861592623892,0.576242963051174,2067484.50981812,0.0,1.0
1977-10-03,39.0,39.5,38.87,39.5,36562,0.567225531524376,0.574497653723407,0.565334779752628,0.574497653723407,2513846.64609146,0.0,1.0
1977-10-04,38.63,39.25,38.5,39.0,42956,0.561844161097094,0.570861592623892,0.559953409325346,0.567225531524376,2953470.7217741,0.0,1.0
1977-10-05,38.25,38.63,38.12,38.63,26673,0.556317348225831,0.561844161097094,0.554426596454083,0.561844161097094,1833921.32791416,0.0,1.0
1977-10-06,38.63,39.0,38.25,38.25,30669,0.561844161097094,0.567225531524376,0.556317348225831,0.556317348225831,2108669.18628573,0.0,1.0
1977-10-07,38.37,38.87,38.25,38.63,11587,0.558062657553598,0.565334779752628,0.556317348225831,0.561844161097094,796672.531269125,0.0,1.0
1977-10-10,38.25,38.5,38.12,38.37,12186,0.556317348225831,0.559953409325346,0.554426596454083,0.558062657553598,837857.207736736,0.0,1.0
1977-10-11,37.38,38.5,37.25,38.25,30369,0.543663855599518,0.559953409325346,0.54177310382777,0.556317348225831,2088042.47019177,0.0,1.0
1977-10-12,36.12,37.13,35.75,37.13,64136,0.525338107657961,0.540027794500002,0.519956737230678,0.540027794500002,4409716.87800782,0.0,1.0
1977-10-13,36.38,36.38,35.75,36.12,55844,0.529119611201457,0.529119611201457,0.519956737230678,0.525338107657961,3839594.44517071,0.0,1.0
1977-10-14,36.63,36.75,36.0,36.38,33766,0.532755672300972,0.534500981628739,0.523592798330194,0.529119611201457,2321605.65209574,0.0,1.0
1977-10-17,36.5,37.0,35.62,36.63,33366,0.530864920529224,0.538137042728255,0.51806598545893,0.532755672300972,2294103.36397045,0.0,1.0
1977-10-18,35.75,36.5,35.75,36.5,30669,0.519956737230678,0.530864920529224,0.519956737230678,0.530864920529224,2108669.18628574,0.0,1.0
1977-10-19,34.75,36.0,34.62,35.75,69031,0.505412492832617,0.523592798330194,0.503521741060869,0.519956737230678,4746276.12894097,0.0,1.0
1977-10-20,35.13,35.37,34.5,34.75,25074,0.510939305703881,0.514429924359415,0.501776431733102,0.505412492832617,1723980.93113334,0.0,1.0
1977-10-21,35.13,35.5,34.87,35.13,42258,0.510939305703881,0.516320676131163,0.507157802160385,0.510939305703881,2905479.22899548,0.0,1.0
1977-10-24,35.0,35.75,34.87,35.13,32067,0.509048553932133,0.519956737230678,0.507157802160385,0.510939305703881,2204789.6832836,0.0,1.0
1977-10-25,34.75,34.87,33.63,34.87,95805,0.505412492832617,0.507157802160385,0.489122939106789,0.507157802160385,6587141.78460677,0.0,1.0
1977-10-26,35.62,35.62,34.5,34.75,183918,0.51806598545893,0.51806598545893,0.501776431733102,0.505412492832617,12645414.5685643,0.0,1.0
1977-10-27,36.63,37.5,35.5,35.62,57742,0.532755672300972,0.545409164927285,0.516320676131163,0.51806598545893,3970092.80232518,0.0,1.0
1977-10-28,36.63,37.13,36.0,36.63,33366,0.532755672300972,0.540027794500002,0.523592798330194,0.532755672300972,2294103.36397045,0.0,1.0
1977-10-31,36.25,36.25,35.75,36.25,23376,0.527228859429709,0.527228859429709,0.519956737230678,0.527228859429709,1607233.71804152,0.0,1.0
1977-11-01,36.0,36.0,35.62,36.0,37063,0.523592798330194,0.523592798330194,0.51806598545893,0.523592798330194,2548293.26196838,0.0,1.0
1977-11-02,35.0,36.0,35.0,36.0,49750,0.509048553932133,0.523592798330194,0.509048553932133,0.523592798330194,3420597.08558203,0.0,1.0
1977-11-03,35.25,35.5,34.87,35.0,27272,0.512684615031648,0.516320676131163,0.507157802160385,0.509048553932133,1875106.00438177,0.0,1.0
1977-11-04,36.0,36.38,35.25,35.25,46753,0.523592798330194,0.529119611201457,0.512684615031648,0.512684615031648,3214536.19180335,0.0,1.0
1977-11-07,36.12,36.5,36.12,36.12,43356,0.525338107657961,0.530864920529224,0.525338107657961,0.525338107657961,2980973.00989939,0.0,1.0
1977-11-08,35.75,36.25,35.62,36.12,22777,0.519956737230678,0.527228859429709,0.51806598545893,0.525338107657961,1566049.04157391,0.0,1.0
1977-11-09,35.75,36.0,35.5,35.75,60240,0.519956737230678,0.523592798330194,0.516320676131163,0.519956737230678,4141844.59166757,0.0,1.0
1977-11-10,37.5,37.5,36.0,36.0,65234,0.545409164927285,0.545409164927285,0.523592798330194,0.523592798330194,4485210.65891172,0.0,1.0
1977-11-11,38.37,38.5,38.0,38.0,133867,0.558062657553598,0.559953409325346,0.552681287126315,0.552681287126315,9204122.01116803,0.0,1.0
1977-11-14,38.0,38.87,38.0,38.37,36763,0.552681287126315,0.565334779752628,0.552681287126315,0.558062657553598,2527666.54587442,0.0,1.0
1977-11-15,39.5,39.5,38.12,38.12,103296,0.574497653723407,0.574497653723407,0.554426596454083,0.554426596454083,7102190.88547299,0.0,1.0
1977-11-16,40.37,41.38,39.0,39.5,128372,0.58715114634972,0.601840833191762,0.567225531524376,0.574497653723407,8826309.32804696,0.0,1.0
1977-11-17,40.0,40.75,39.75,40.37,79819,0.581769775922437,0.592677959220983,0.578133714822922,0.58715114634972,5488012.83967984,0.0,1.0
1977-11-18,39.88,40.37,39.12,40.0,36262,0.58002446659467,0.58715114634972,0.568970840852144,0.581769775922437,2493219.9299975,0.0,1.0
1977-11-21,40.25,40.37,39.25,39.88,65335,0.585405837021953,0.58715114634972,0.570861592623892,0.58002446659467,4492154.98666335,0.0,1.0
1977-11-22,40.75,41.25,40.5,40.5,77822,0.592677959220983,0.599950081420013,0.589041898121468,0.589041898121468,5350707.66621437,0.0,1.0
1977-11-23,40.88,41.0,40.25,40.75,65335,0.594568710992731,0.596314020320498,0.585405837021953,0.592677959220983,4492154.98666336,0.0,1.0
1977-11-25,40.88,41.0,40.75,40.88,23175,0.594568710992731,0.596314020320498,0.592677959220983,0.594568710992731,1593413.81825856,0.0,1.0
1977-11-28,40.5,41.0,40.37,40.88,36463,0.589041898121468,0.596314020320498,0.58715114634972,0.594568710992731,2507039.82978045,0.0,1.0
1977-11-29,40.5,41.38,40.25,40.5,104696,0.589041898121468,0.601840833191762,0.585405837021953,0.589041898121468,7198448.89391148,0.0,1.0
1977-11-30,42.75,42.75,40.5,40.5,127672,0.621766448017105,0.621766448017105,0.589041898121468,0.589041898121468,8778180.32382772,0.0,1.0
1977-12-01,41.5,42.75,41.25,42.75,62537,0.603586142519529,0.621766448017105,0.599950081420013,0.621766448017105,4299776.481227,0.0,1.0
1977-12-02,42.13,42.37,41.38,41.5,69132,0.612749016490307,0.616239635145842,0.601840833191762,0.603586142519529,4753220.4566926,0.0,1.0
1977-12-05,41.25,41.87,41.25,41.87,63537,0.608949332641314,0.618102025641013,0.608949332641314,0.618102025641013,4303972.61235488,0.0,1.015
1977-12-06,39.12,39.75,38.75,39.75,101704,0.577505403464926,0.586805720545266,0.572043312481234,0.586805720545266,6889390.91500923,0.0,1.0
1977-12-07,38.87,39.38,38.25,39.12,125835,0.573814801448918,0.581343629561574,0.564662108449218,0.577505403464926,8524015.82818951,0.0,1.0
1977-12-08,38.87,39.5,38.87,38.87,46644,0.573814801448918,0.583115118529258,0.573814801448918,0.573814801448918,3159647.11161498,0.0,1.0
1977-12-09,39.62,40.13,39.0,39.0,44006,0.584886607496942,0.592415435609598,0.575733914497242,0.575733914497242,2980949.97842657,0.0,1.0
1977-12-12,39.62,40.25,39.5,39.62,56883,0.584886607496942,0.594186924577282,0.583115118529258,0.584886607496942,3853233.14145432,0.0,1.0
1977-12-13,39.5,39.75,38.87,39.62,43094,0.583115118529258,0.586805720545266,0.573814801448918,0.584886607496942,2919171.43958357,0.0,1.0
1977-12-14,39.88,39.88,39.25,39.5,26363,0.58872483359359,0.58872483359359,0.57942451651325,0.583115118529258,1785819.75824342,0.0,1.0
1977-12-15,39.88,40.13,39.62,39.88,78583,0.58872483359359,0.592415435609598,0.584886607496942,0.58872483359359,5323183.02401253,0.0,1.0
1977-12-16,39.0,40.13,39.0,39.88,32954,0.575733914497242,0.592415435609598,0.575733914497242,0.58872483359359,2232291.63271075,0.0,1.0
1977-12-19,37.88,39.12,37.88,39.0,34373,0.559200017465526,0.577505403464926,0.559200017465526,0.575733914497242,2328414.16189739,0.0,1.0
1977-12-20,38.5,38.75,37.5,37.88,92273,0.568352710465226,0.572043312481234,0.553590302401194,0.559200017465526,6250538.50291677,0.0,1.0
1977-12-21,39.38,39.5,38.25,38.5,65200,0.581343629561574,0.583115118529258,0.564662108449218,0.568352710465226,4416623.61026707,0.0,1.0
1977-12-22,39.88,40.25,39.88,39.88,70777,0.58872483359359,0.594186924577282,0.58872483359359,0.58872483359359,4794407.50404712,0.0,1.0
1977-12-23,40.25,40.37,39.88,39.88,38329,0.594186924577282,0.595958413544966,0.58872483359359,0.58872483359359,2596392.12205409,0.0,1.0
1977-12-27,40.13,40.25,39.88,40.25,47556,0.592415435609598,0.594186924577282,0.58872483359359,0.594186924577282,3221425.65045799,0.0,1.0
1977-12-28,40.13,40.25,39.75,40.13,51510,0.592415435609598,0.594186924577282,0.586805720545266,0.592415435609598,3489268.13136283,0.0,1.0
1977-12-29,40.13,40.5,39.75,40.13,91056,0.592415435609598,0.59787752659329,0.586805720545266,0.592415435609598,6168099.37816684,0.0,1.0
1977-12-30,40.0,40.37,39.88,40.13,31635,0.590496322561274,0.595958413544966,0.58872483359359,0.592415435609598,2142943.06611654,0.0,1.0
1978-01-03,39.75,39.75,39.12,39.75,33056,0.586805720545266,0.586805720545266,0.577505403464926,0.586805720545266,2239201.07455503,0.0,1.0
1978-01-04,38.75,39.0,38.0,39.0,59015,0.572043312481234,0.575733914497242,0.56097150643321,0.575733914497242,3997654.02392502,0.0,1.0
1978-01-05,38.25,39.5,38.12,38.75,365952,0.564662108449218,0.583115118529258,0.562742995400894,0.572043312481234,24789451.5862646,0.0,1.0
1978-01-06,37.25,38.25,37.13,38.25,91665,0.549899700385186,0.564662108449218,0.548128211417502,0.564662108449218,6209352.81035477,0.0,1.0
1978-01-09,36.63,37.0,36.5,37.0,91563,0.540747007385487,0.546209098369178,0.538827894337162,0.546209098369178,6202443.36851048,0.0,1.0
1978-01-10,36.5,37.13,36.12,36.63,66010,0.538827894337162,0.548128211417502,0.53321817927283,0.540747007385487,4471492.70726579,0.0,1.0
1978-01-11,36.38,37.25,36.25,36.5,44310,0.537056405369479,0.549899700385186,0.535137292321154,0.538827894337162,3001542.82470757,0.0,1.0
1978-01-12,36.5,37.0,36.38,36.38,40965,0.538827894337162,0.546209098369178,0.537056405369479,0.537056405369479,2774953.77599065,0.0,1.0
1978-01-13,35.5,36.75,35.0,36.5,56883,0.524065486273131,0.54251849635317,0.516684282241115,0.538827894337162,3853233.14145432,0.0,1.0
1978-01-16,35.25,35.62,34.75,35.5,56275,0.520374884257123,0.525836975240814,0.512993680225107,0.524065486273131,3812047.44889232,0.0,1.0
1978-01-17,35.37,35.88,35.13,35.25,26058,0.522146373224806,0.529675201337463,0.518603395289439,0.520374884257123,1765159.17233649,0.0,1.0
1978-01-18,36.0,36.0,35.25,35.37,37315,0.531446690305146,0.531446690305146,0.520374884257123,0.522146373224806,2527704.14136681,0.0,1.0
1978-01-19,35.37,36.0,35.0,36.0,33156,0.522146373224806,0.531446690305146,0.516684282241115,0.531446690305146,2245975.03714747,0.0,1.0
1978-01-20,35.25,35.25,35.0,35.25,18352,0.520374884257123,0.520374884257123,0.516684282241115,0.520374884257123,1243157.61496351,0.0,1.0
1978-01-23,34.38,34.75,34.0,34.75,73210,0.507531589241415,0.512993680225107,0.501921874177083,0.512993680225107,4959218.01392104,0.0,1.0
1978-01-24,34.38,34.62,34.12,34.38,28088,0.507531589241415,0.511074567176782,0.503693363144767,0.507531589241415,1902670.6129629,0.0,1.0
1978-01-25,34.12,34.75,34.12,34.38,38227,0.503693363144767,0.512993680225107,0.503693363144767,0.507531589241415,2589482.6802098,0.0,1.0
1978-01-26,33.0,34.25,33.0,34.12,92475,0.487159466113051,0.505612476193091,0.487159466113051,0.503693363144767,6264221.90735348,0.0,1.0
1978-01-27,33.25,33.37,32.62,33.0,68646,0.490850068129059,0.492621557096743,0.481549751048719,0.487159466113051,4650054.36120235,0.0,1.0
1978-01-30,33.63,33.63,33.0,33.25,56175,0.496459783193391,0.496459783193391,0.487159466113051,0.490850068129059,3805273.48629988,0.0,1.0
1978-01-31,33.13,33.63,32.5,33.63,48265,0.489078579161375,0.496459783193391,0.479778262081035,0.496459783193391,3269453.04523834,0.0,1.0
1978-02-01,33.37,33.88,32.88,33.13,55160,0.492621557096743,0.500150385209399,0.485387977145367,0.489078579161375,3736517.76598668,0.0,1.0
1978-02-02,33.5,34.0,33.13,33.37,65504,0.494540670145067,0.501921874177083,0.489078579161375,0.492621557096743,4437216.45654807,0.0,1.0
1978-02-03,33.75,33.88,33.37,33.5,25146,0.498231272161075,0.500150385209399,0.492621557096743,0.494540670145067,1703380.63349349,0.0,1.0
1978-02-06,34.25,34.38,34.0,34.0,27681,0.505612476193091,0.507531589241415,0.501921874177083,0.501921874177083,1875100.5852117,0.0,1.0
1978-02-07,34.62,34.62,34.0,34.25,22104,0.511074567176782,0.511074567176782,0.501921874177083,0.505612476193091,1497316.69143165,0.0,1.0
1978-02-08,34.5,34.75,34.25,34.62,27579,0.509303078209099,0.512993680225107,0.505612476193091,0.511074567176782,1868191.14336741,0.0,1.0
1978-02-09,33.75,34.38,33.5,34.38,29404,0.498231272161075,0.507531589241415,0.494540670145067,0.507531589241415,1991815.96067934,0.0,1.0
1978-02-10,33.88,34.0,33.63,33.75,26667,0.500150385209399,0.501921874177083,0.496459783193391,0.498231272161075,1806412.60452441,0.0,1.0
1978-02-13,33.88,34.12,33.63,33.88,29000,0.500150385209399,0.503693363144767,0.496459783193391,0.500150385209399,1964449.1518059,0.0,1.0
1978-02-14,33.75,33.75,33.37,33.75,28796,0.498231272161075,0.498231272161075,0.492621557096743,0.498231272161075,1950630.26811734,0.0,1.0
1978-02-15,33.37,33.63,33.0,33.63,21902,0.492621557096743,0.496459783193391,0.487159466113051,0.496459783193391,1483633.28699493,0.0,1.0
1978-02-16,32.88,33.25,32.88,33.25,42892,0.485387977145367,0.490850068129059,0.485387977145367,0.490850068129059,2905488.03514686,0.0,1.0
1978-02-17,33.25,33.5,32.88,32.88,16729,0.490850068129059,0.494540670145067,0.485387977145367,0.485387977145367,1133216.20208831,0.0,1.0
1978-02-21,32.88,33.0,32.75,33.0,29000,0.485387977145367,0.487159466113051,0.483468864097043,0.487159466113051,1964449.1518059,0.0,1.0
1978-02-22,33.0,33.37,32.88,32.88,32752,0.487159466113051,0.492621557096743,0.485387977145367,0.485387977145367,2218608.22827403,0.0,1.0
1978-02-23,33.0,33.0,32.5,33.0,43094,0.487159466113051,0.487159466113051,0.479778262081035,0.487159466113051,2919171.43958357,0.0,1.0
1978-02-24,34.0,34.25,33.25,33.25,28188,0.501921874177083,0.505612476193091,0.490850068129059,0.490850068129059,1909444.57555534,0.0,1.0
1978-02-27,33.0,34.25,33.0,34.0,51815,0.487159466113051,0.505612476193091,0.487159466113051,0.501921874177083,3509928.71726976,0.0,1.0
1978-02-28,32.38,32.75,32.12,32.75,32042,0.478006773113351,0.483468864097043,0.474168547016703,0.483468864097043,2170513.09386775,0.0,1.0
1978-03-01,32.62,32.62,32.12,32.38,28088,0.481549751048719,0.481549751048719,0.474168547016703,0.478006773113351,1902670.6129629,0.0,1.0
1978-03-02,32.88,33.0,32.5,32.62,29404,0.485387977145367,0.487159466113051,0.479778262081035,0.481549751048719,1991815.96067934,0.0,1.0
1978-03-03,32.88,33.0,32.62,32.88,16933,0.485387977145367,0.487159466113051,0.481549751048719,0.485387977145367,1147035.08577688,0.0,1.0
1978-03-06,32.75,32.88,32.62,32.88,18250,0.483468864097043,0.485387977145367,0.481549751048719,0.485387977145367,1236248.17311923,0.0,1.0
1978-03-07,33.25,33.37,32.75,32.75,36908,0.490850068129059,0.492621557096743,0.483468864097043,0.483468864097043,2500134.1136156,0.0,1.0
1978-03-08,33.88,34.0,33.5,33.5,50700,0.500150385209399,0.501921874177083,0.494540670145067,0.494540670145067,3434399.03436411,0.0,1.0
1978-03-09,33.37,34.12,33.37,33.88,51308,0.492621557096743,0.503693363144767,0.492621557096743,0.500150385209399,3475584.72692611,0.0,1.0
1978-03-10,33.63,33.88,33.63,33.63,30723,0.496459783193391,0.500150385209399,0.496459783193391,0.496459783193391,2081164.52727354,0.0,1.0
1978-03-13,33.63,34.38,33.5,33.63,36806,0.496459783193391,0.507531589241415,0.494540670145067,0.496459783193391,2493224.67177131,0.0,1.0
1978-03-14,33.37,33.63,33.25,33.63,50700,0.492621557096743,0.496459783193391,0.490850068129059,0.496459783193391,3434399.03436411,0.0,1.0
1978-03-15,32.5,33.37,32.38,33.37,37821,0.479778262081035,0.492621557096743,0.478006773113351,0.492621557096743,2561980.39208452,0.0,1.0
1978-03-16,32.75,32.75,32.12,32.5,47656,0.483468864097043,0.483468864097043,0.474168547016703,0.479778262081035,3228199.61305042,0.0,1.0
1978-03-17,33.25,33.5,32.38,32.75,92171,0.490850068129059,0.494540670145067,0.478006773113351,0.483468864097043,6243629.06107248,0.0,1.0
1978-03-20,33.75,34.0,33.0,33.25,47556,0.498231272161075,0.501921874177083,0.487159466113051,0.490850068129059,3221425.65045798,0.0,1.0
1978-03-21,33.25,34.0,32.88,33.75,35185,0.490850068129059,0.501921874177083,0.485387977145367,0.498231272161075,2383418.73814796,0.0,1.0
1978-03-22,32.75,32.88,32.5,32.88,32346,0.483468864097043,0.485387977145367,0.479778262081035,0.485387977145367,2191105.94014875,0.0,1.0
1978-03-23,32.38,32.62,32.25,32.62,34981,0.478006773113351,0.481549751048719,0.476087660065027,0.481549751048719,2369599.85445939,0.0,1.0
1978-03-27,31.87,32.38,31.75,32.38,42790,0.470477945000695,0.478006773113351,0.468706456033011,0.478006773113351,2898578.59330257,0.0,1.0
1978-03-28,32.12,32.38,31.75,31.87,60129,0.474168547016703,0.478006773113351,0.468706456033011,0.470477945000695,4073115.96720473,0.0,1.0
1978-03-29,32.75,32.75,32.12,32.12,51408,0.483468864097043,0.483468864097043,0.474168547016703,0.474168547016703,3482358.68951855,0.0,1.0
1978-03-30,32.38,32.75,32.25,32.75,37110,0.478006773113351,0.483468864097043,0.476087660065027,0.483468864097043,2513817.51805231,0.0,1.0
1978-03-31,32.38,32.5,32.0,32.38,28594,0.478006773113351,0.479778262081035,0.472397058049019,0.478006773113351,1936946.86368062,0.0,1.0
1978-04-03,31.63,32.12,31.63,32.12,53335,0.466934967065327,0.474168547016703,0.466934967065327,0.474168547016703,3612892.94867476,0.0,1.0
1978-04-04,31.87,32.0,31.5,31.63,23423,0.470477945000695,0.472397058049019,0.465015854017003,0.466934967065327,1586665.25802585,0.0,1.0
1978-04-05,32.5,32.88,31.63,31.87,40154,0.479778262081035,0.485387977145367,0.466934967065327,0.470477945000695,2720016.93936601,0.0,1.0
1978-04-06,33.13,33.5,32.38,32.5,54450,0.489078579161375,0.494540670145067,0.478006773113351,0.479778262081035,3688422.6315804,0.0,1.0
1978-04-07,33.63,33.88,33.0,33.13,34881,0.496459783193391,0.500150385209399,0.487159466113051,0.489078579161375,2362825.89186696,0.0,1.0
1978-04-10,34.12,34.25,33.63,33.63,71892,0.503693363144767,0.505612476193091,0.496459783193391,0.496459783193391,4869937.18695276,0.0,1.0
1978-04-11,33.88,34.25,33.5,34.12,45223,0.500150385209399,0.505612476193091,0.494540670145067,0.503693363144767,3063389.1031765,0.0,1.0
1978-04-12,33.75,34.38,33.63,33.88,38025,0.498231272161075,0.507531589241415,0.496459783193391,0.500150385209399,2575799.27577309,0.0,1.0
1978-04-13,35.62,35.62,34.25,34.25,93388,0.525836975240814,0.525836975240814,0.505612476193091,0.505612476193091,6326068.18582241,0.0,1.0
1978-04-14,35.75,36.75,35.75,35.75,166396,0.527756088289138,0.54251849635317,0.527756088289138,0.527756088289138,11271602.7953067,0.0,1.0
1978-04-17,36.12,37.25,36.0,36.0,318800,0.53321817927283,0.549899700385186,0.531446690305146,0.531446690305146,21595392.7446801,0.0,1.0
1978-04-18,36.25,36.63,35.62,36.12,87506,0.535137292321154,0.540747007385487,0.525836975240814,0.53321817927283,5927623.70613543,0.0,1.0
1978-04-19,36.5,36.63,36.12,36.25,65908,0.538827894337162,0.540747007385487,0.53321817927283,0.535137292321154,4464583.2654215,0.0,1.0
1978-04-20,37.5,37.62,37.0,37.0,118029,0.553590302401194,0.555361791368878,0.546209098369178,0.546209098369178,7995240.30822411,0.0,1.0
1978-04-21,37.75,37.88,37.13,37.5,74731,0.557280904417202,0.559200017465526,0.548128211417502,0.553590302401194,5062249.98495197,0.0,1.0
1978-04-24,39.5,39.5,37.38,37.75,121071,0.583115118529258,0.583115118529258,0.55181881343351,0.557280904417202,8201304.25028595,0.0,1.0
1978-04-25,39.12,40.5,39.0,39.5,181708,0.577505403464926,0.59787752659329,0.575733914497242,0.583115118529258,12308831.9474602,0.0,1.0
1978-04-26,38.75,39.5,38.5,39.12,149260,0.572043312481234,0.583115118529258,0.568352710465226,0.577505403464926,10110816.5654672,0.0,1.0
1978-04-27,37.88,38.37,37.62,38.37,147942,0.559200017465526,0.566433597416902,0.555361791368878,0.566433597416902,10021535.7384989,0.0,1.0
1978-04-28,38.63,38.75,38.0,38.0,107685,0.57027182351355,0.572043312481234,0.56097150643321,0.56097150643321,7294541.61766272,0.0,1.0
1978-05-01,39.0,39.38,38.5,38.63,80917,0.575733914497242,0.581343629561574,0.568352710465226,0.57027182351355,5481287.31091994,0.0,1.0
1978-05-02,37.88,38.87,37.88,38.87,78990,0.559200017465526,0.573814801448918,0.559200017465526,0.573814801448918,5350753.05176374,0.0,1.0
1978-05-03,36.75,37.88,36.75,37.88,120665,0.54251849635317,0.559200017465526,0.54251849635317,0.559200017465526,8173801.96216067,0.0,1.0
1978-05-04,37.0,37.38,35.75,36.75,150679,0.546209098369178,0.55181881343351,0.527756088289138,0.54251849635317,10206939.0946539,0.0,1.0
1978-05-05,37.5,38.0,37.25,37.25,75340,0.553590302401194,0.56097150643321,0.549899700385186,0.549899700385186,5103503.41713989,0.0,1.0
1978-05-08,37.38,38.0,37.25,37.5,63069,0.55181881343351,0.56097150643321,0.549899700385186,0.553590302401194,4272270.4674223,0.0,1.0
1978-05-09,37.25,37.62,37.0,37.38,40660,0.549899700385186,0.555361791368878,0.546209098369178,0.55181881343351,2754293.19008373,0.0,1.0
1978-05-10,37.38,37.5,37.0,37.25,63475,0.55181881343351,0.553590302401194,0.546209098369178,0.549899700385186,4299772.75554758,0.0,1.0
1978-05-11,38.5,38.75,37.25,37.38,43196,0.568352710465226,0.572043312481234,0.549899700385186,0.55181881343351,2926080.88142786,0.0,1.0
1978-05-12,39.0,39.38,38.63,38.63,141654,0.575733914497242,0.581343629561574,0.57027182351355,0.57027182351355,9595588.97068667,0.0,1.0
1978-05-15,38.87,39.12,38.5,39.0,117521,0.573814801448918,0.577505403464926,0.568352710465226,0.575733914497242,7960828.57825454,0.0,1.0
1978-05-16,39.5,39.75,39.25,39.25,169033,0.583115118529258,0.586805720545266,0.57942451651325,0.57942451651325,11450232.1888692,0.0,1.0
1978-05-17,39.75,40.5,39.5,39.5,138308,0.586805720545266,0.59787752659329,0.583115118529258,0.583115118529258,9368932.18234383,0.0,1.0
1978-05-18,39.62,40.5,39.5,39.75,94300,0.584886607496942,0.59787752659329,0.583115118529258,0.586805720545266,6387846.7246654,0.0,1.0
1978-05-19,39.5,40.13,39.12,39.62,72804,0.583115118529258,0.592415435609598,0.577505403464926,0.584886607496942,4931715.72579576,0.0,1.0
1978-05-22,41.0,41.0,39.38,39.5,69052,0.605258730625306,0.605258730625306,0.581343629561574,0.583115118529258,4677556.64932763,0.0,1.0
1978-05-23,40.75,41.62,40.63,41.0,193571,0.601568128609298,0.614411423625005,0.599796639641614,0.605258730625306,13112427.1298007,0.0,1.0
1978-05-24,40.37,40.5,39.75,40.5,106571,0.595958413544966,0.59787752659329,0.586805720545266,0.59787752659329,7219079.67438299,0.0,1.0
1978-05-25,40.0,40.75,39.88,40.37,78583,0.590496322561274,0.601568128609298,0.58872483359359,0.595958413544966,5323183.02401253,0.0,1.0
1978-05-26,40.25,40.37,39.88,40.0,26971,0.594186924577282,0.595958413544966,0.58872483359359,0.590496322561274,1827005.45080541,0.0,1.0
1978-05-30,40.75,40.88,40.0,40.25,53335,0.601568128609298,0.603487241657622,0.590496322561274,0.594186924577282,3612892.94867475,0.0,1.0
1978-05-31,41.38,41.62,40.63,40.75,172683,0.610868445689638,0.614411423625005,0.599796639641614,0.601568128609298,11697481.8234931,0.0,1.0
1978-06-01,40.88,41.38,40.88,41.38,50800,0.603487241657622,0.610868445689638,0.603487241657622,0.610868445689638,3441172.99695655,0.0,1.0
1978-06-02,41.25,41.5,40.75,40.88,80104,0.608949332641314,0.612639934657322,0.601568128609298,0.603487241657622,5426214.99504345,0.0,1.0
1978-06-05,43.38,43.63,41.25,41.25,222673,0.640393261817702,0.64408386383371,0.608949332641314,0.608949332641314,15083785.7234509,0.0,1.0
1978-06-06,44.38,44.62,43.87,43.87,355813,0.655155669881733,0.658698647817101,0.647626841769077,0.647626841769077,24102639.5190177,0.0,1.0
1978-06-07,44.25,44.62,43.87,44.38,148956,0.653236556833409,0.658698647817101,0.647626841769077,0.655155669881733,10090223.7191862,0.0,1.0
1978-06-08,44.0,45.25,44.0,44.25,116508,0.649545954817401,0.667998964897441,0.649545954817401,0.653236556833409,7892208.33719319,0.0,1.0
1978-06-09,44.13,44.38,43.87,44.0,68038,0.651465067865725,0.655155669881733,0.647626841769077,0.649545954817401,4608868.66864035,0.0,1.0
1978-06-12,42.75,44.25,42.75,44.13,108396,0.631092944737361,0.653236556833409,0.631092944737361,0.651465067865725,7342704.49169493,0.0,1.0
1978-06-13,43.63,43.63,41.75,42.75,86494,0.64408386383371,0.64408386383371,0.61633053667333,0.631092944737361,5859071.20469999,0.0,1.0
1978-06-14,42.75,44.0,42.5,43.63,74223,0.631092944737361,0.649545954817401,0.627402342721353,0.64408386383371,5027838.2549824,0.0,1.0
1978-06-15,42.0,43.0,41.25,42.75,87304,0.620021138689338,0.634783546753369,0.608949332641314,0.631092944737361,5913940.30169871,0.0,1.0
1978-06-16,42.0,42.25,41.75,42.0,75238,0.620021138689338,0.623711740705346,0.61633053667333,0.620021138689338,5096593.9752956,0.0,1.0
1978-06-19,42.0,42.25,41.5,42.0,55971,0.620021138689338,0.623711740705346,0.612639934657322,0.620021138689338,3791454.60261132,0.0,1.0
1978-06-20,41.0,41.87,40.75,41.87,67531,0.605258730625306,0.618102025641013,0.601568128609298,0.618102025641013,4574524.67829671,0.0,1.0
1978-06-21,41.0,41.5,40.5,41.0,65908,0.605258730625306,0.612639934657322,0.59787752659329,0.605258730625306,4464583.2654215,0.0,1.0
1978-06-22,41.0,41.25,40.88,41.0,57088,0.605258730625306,0.608949332641314,0.603487241657622,0.605258730625306,3867119.76476881,0.0,1.0
1978-06-23,41.0,41.5,40.5,41.0,75340,0.605258730625306,0.612639934657322,0.59787752659329,0.605258730625306,5103503.41713989,0.0,1.0
1978-06-26,39.38,40.75,39.25,40.75,49583,0.581343629561574,0.601568128609298,0.57942451651325,0.601568128609298,3358733.87220663,0.0,1.0
1978-06-27,40.13,40.37,39.12,39.38,83248,0.592415435609598,0.595958413544966,0.577505403464926,0.581343629561574,5639188.37894958,0.0,1.0
1978-06-28,40.5,40.75,39.5,40.13,32954,0.59787752659329,0.601568128609298,0.583115118529258,0.592415435609598,2232291.63271075,0.0,1.0
1978-06-29,40.5,40.63,40.13,40.5,23625,0.59787752659329,0.599796639641614,0.592415435609598,0.59787752659329,1600348.66246257,0.0,1.0
1978-06-30,40.0,40.5,39.88,40.5,12471,0.590496322561274,0.59787752659329,0.58872483359359,0.59787752659329,844780.874902463,0.0,1.0
1978-07-03,39.75,40.0,39.25,40.0,12573,0.586805720545266,0.590496322561274,0.57942451651325,0.590496322561274,851690.316746746,0.0,1.0
1978-07-05,40.0,40.0,39.25,39.75,50090,0.590496322561274,0.590496322561274,0.57942451651325,0.586805720545266,3393077.86255027,0.0,1.0
1978-07-06,40.5,40.5,39.75,40.0,25044,0.59787752659329,0.59787752659329,0.586805720545266,0.590496322561274,1696471.19164921,0.0,1.0
1978-07-07,41.0,41.5,40.5,40.5,38227,0.605258730625306,0.612639934657322,0.59787752659329,0.59787752659329,2589482.6802098,0.0,1.0
1978-07-10,41.25,41.25,40.37,41.0,24335,0.608949332641314,0.608949332641314,0.595958413544966,0.605258730625306,1648443.79686885,0.0,1.0
1978-07-11,40.37,41.25,40.37,41.25,37619,0.595958413544966,0.608949332641314,0.595958413544966,0.608949332641314,2548296.9876478,0.0,1.0
1978-07-12,40.37,40.5,39.88,40.37,59825,0.595958413544966,0.59787752659329,0.58872483359359,0.595958413544966,4052523.12092373,0.0,1.0
1978-07-13,40.13,40.37,40.13,40.37,42383,0.592415435609598,0.595958413544966,0.592415435609598,0.595958413544966,2871008.56555137,0.0,1.0
1978-07-14,41.12,41.12,40.13,40.13,34273,0.607030219592989,0.607030219592989,0.592415435609598,0.592415435609598,2321640.19930496,0.0,1.0
1978-07-17,41.0,41.5,40.88,41.12,49685,0.605258730625306,0.612639934657322,0.603487241657622,0.607030219592989,3365643.31405091,0.0,1.0
1978-07-18,40.13,40.75,40.13,40.75,37719,0.592415435609598,0.601568128609298,0.592415435609598,0.601568128609298,2555070.95024024,0.0,1.0
1978-07-19,40.75,40.88,40.25,40.25,35692,0.601568128609298,0.603487241657622,0.594186924577282,0.594186924577282,2417762.7284916,0.0,1.0
1978-07-20,40.5,41.25,40.37,40.75,125025,0.59787752659329,0.608949332641314,0.595958413544966,0.601568128609298,8469146.7311908,0.0,1.0
1978-07-21,40.0,40.37,40.0,40.37,70573,0.590496322561274,0.595958413544966,0.590496322561274,0.595958413544966,4780588.62035855,0.0,1.0
1978-07-24,40.5,40.5,39.88,40.0,68242,0.59787752659329,0.59787752659329,0.58872483359359,0.590496322561274,4622687.55232891,0.0,1.0
1978-07-25,40.88,40.88,40.13,40.5,51206,0.603487241657622,0.603487241657622,0.592415435609598,0.59787752659329,3468675.28508183,0.0,1.0
1978-07-26,40.25,41.12,40.0,40.88,79396,0.594186924577282,0.607030219592989,0.590496322561274,0.603487241657622,5378255.33988902,0.0,1.0
1978-07-27,40.25,40.75,40.0,40.25,73615,0.594186924577282,0.601568128609298,0.590496322561274,0.594186924577282,4986652.5624204,0.0,1.0
1978-07-28,40.63,40.75,40.0,40.25,49481,0.599796639641614,0.601568128609298,0.590496322561274,0.594186924577282,3351824.43036234,0.0,1.0
1978-07-31,42.25,42.37,40.63,40.63,132933,0.623711740705346,0.625483229673029,0.599796639641614,0.599796639641614,9004831.69300048,0.0,1.0
1978-08-01,42.5,42.88,41.75,42.25,76150,0.627402342721353,0.633012057785686,0.61633053667333,0.623711740705346,5158372.51413861,0.0,1.0
1978-08-02,43.75,43.75,42.25,42.5,73515,0.645855352801393,0.645855352801393,0.623711740705346,0.627402342721353,4979878.59982797,0.0,1.0
1978-08-03,44.0,45.0,43.87,43.87,242346,0.649545954817401,0.664308362881433,0.647626841769077,0.647626841769077,16416427.3842605,0.0,1.0
1978-08-04,44.5,44.5,43.63,44.0,90246,0.656927158849417,0.656927158849417,0.64408386383371,0.649545954817401,6113230.28116813,0.0,1.0
1978-08-07,44.38,45.25,44.13,44.5,84160,0.655155669881733,0.667998964897441,0.651465067865725,0.656927158849417,5700966.91779258,0.0,1.0
1978-08-08,45.75,46.0,43.87,44.38,147840,0.675380168929457,0.679070770945465,0.647626841769077,0.655155669881733,10014626.2966547,0.0,1.0
1978-08-09,45.63,46.62,45.5,45.75,134456,0.673608679961773,0.688223463945165,0.671689566913449,0.675380168929457,9107999.14328327,0.0,1.0
1978-08-10,45.37,46.0,45.12,45.63,80815,0.669770453865125,0.679070770945465,0.666079851849117,0.673608679961773,5474377.86907566,0.0,1.0
1978-08-11,46.5,46.5,45.12,45.37,75440,0.686451974977481,0.686451974977481,0.666079851849117,0.669770453865125,5110277.37973232,0.0,1.0
1978-08-14,45.5,46.5,45.37,46.5,48975,0.671689566913449,0.686451974977481,0.669770453865125,0.686451974977481,3317548.17964463,0.0,1.0
1978-08-15,45.75,45.75,44.88,45.5,67633,0.675380168929457,0.675380168929457,0.662536873913749,0.671689566913449,4581434.12014099,0.0,1.0
1978-08-16,46.5,46.5,45.63,45.75,60331,0.686451974977481,0.686451974977481,0.673608679961773,0.675380168929457,4086799.37164145,0.0,1.0
1978-08-17,46.25,47.13,46.25,46.5,115292,0.682761372961473,0.695752292057821,0.682761372961473,0.686451974977481,7809836.95206918,0.0,1.0
1978-08-18,46.5,46.88,46.12,46.25,71485,0.686451974977481,0.692061690041813,0.680842259913149,0.682761372961473,4842367.15920155,0.0,1.0
1978-08-21,44.75,46.38,44.75,46.38,98865,0.660617760865425,0.684680486009797,0.660617760865425,0.684680486009797,6697078.11701003,0.0,1.0
1978-08-22,45.12,45.37,44.5,44.75,40052,0.666079851849117,0.669770453865125,0.656927158849417,0.660617760865425,2713107.49752173,0.0,1.0
1978-08-23,46.0,46.25,45.37,45.37,80308,0.679070770945465,0.682761372961473,0.669770453865125,0.669770453865125,5440033.87873202,0.0,1.0
1978-08-24,45.87,46.75,45.87,46.0,48773,0.677151657897141,0.690142576993489,0.677151657897141,0.679070770945465,3303864.77520791,0.0,1.0
1978-08-25,45.75,45.87,45.37,45.87,17846,0.675380168929457,0.677151657897141,0.669770453865125,0.677151657897141,1208881.3642458,0.0,1.0
1978-08-28,44.75,45.5,44.62,45.5,25856,0.660617760865425,0.671689566913449,0.658698647817101,0.671689566913449,1751475.76789977,0.0,1.0
1978-08-29,44.0,44.75,43.87,44.75,25552,0.649545954817401,0.660617760865425,0.647626841769077,0.660617760865425,1730882.92161878,0.0,1.0
1978-08-30,44.13,44.5,43.63,44.0,42283,0.651465067865725,0.656927158849417,0.64408386383371,0.649545954817401,2864234.60295893,0.0,1.0
1978-08-31,43.0,44.5,42.37,44.13,35692,0.634783546753369,0.656927158849417,0.625483229673029,0.651465067865725,2417762.7284916,0.0,1.0
1978-09-01,43.12,43.87,43.0,43.0,39546,0.636555035721053,0.647626841769077,0.634783546753369,0.634783546753369,2678831.24680401,0.0,1.0
1978-09-05,43.25,43.63,42.88,43.12,28796,0.638474148769377,0.64408386383371,0.633012057785686,0.636555035721053,1950630.26811734,0.0,1.0
1978-09-06,44.5,45.0,43.75,43.75,61244,0.656927158849417,0.664308362881433,0.645855352801393,0.645855352801393,4148645.65011037,0.0,1.0
1978-09-07,43.75,44.88,43.5,44.5,21598,0.645855352801393,0.662536873913749,0.642164750785385,0.656927158849417,1463040.44071393,0.0,1.0
1978-09-08,45.12,45.12,44.38,44.38,48063,0.666079851849117,0.666079851849117,0.655155669881733,0.655155669881733,3255769.64080163,0.0,1.0
1978-09-11,45.37,46.5,45.25,45.25,38227,0.669770453865125,0.686451974977481,0.667998964897441,0.667998964897441,2589482.6802098,0.0,1.0
1978-09-12,45.5,45.87,44.75,45.37,30925,0.671689566913449,0.677151657897141,0.660617760865425,0.669770453865125,2094847.93171026,0.0,1.0
1978-09-13,44.75,45.75,44.75,45.5,68646,0.660617760865425,0.675380168929457,0.660617760865425,0.671689566913449,4650054.36120235,0.0,1.0
1978-09-14,44.0,45.0,44.0,44.75,44310,0.649545954817401,0.664308362881433,0.649545954817401,0.660617760865425,3001542.82470757,0.0,1.0
1978-09-15,44.0,44.0,43.25,44.0,62765,0.649545954817401,0.649545954817401,0.638474148769377,0.649545954817401,4251677.6211413,0.0,1.0
1978-09-18,42.5,44.5,42.5,44.0,67531,0.627402342721353,0.656927158849417,0.627402342721353,0.649545954817401,4574524.67829671,0.0,1.0
1978-09-19,41.75,42.37,41.5,42.37,71994,0.61633053667333,0.625483229673029,0.612639934657322,0.625483229673029,4876846.62879704,0.0,1.0
1978-09-20,41.0,41.87,40.63,41.75,43500,0.605258730625306,0.618102025641013,0.599796639641614,0.61633053667333,2946673.72770886,0.0,1.0
1978-09-21,40.25,40.75,39.75,40.75,83756,0.594186924577282,0.601568128609298,0.586805720545266,0.601568128609298,5673600.10891915,0.0,1.0
1978-09-22,40.75,40.88,40.37,40.37,70877,0.601568128609298,0.603487241657622,0.595958413544966,0.595958413544966,4801181.46663955,0.0,1.0
1978-09-25,40.63,40.75,40.37,40.75,18454,0.599796639641614,0.601568128609298,0.595958413544966,0.601568128609298,1250067.0568078,0.0,1.0
1978-09-26,41.62,41.75,40.63,40.63,27681,0.614411423625005,0.61633053667333,0.599796639641614,0.599796639641614,1875100.5852117,0.0,1.0
1978-09-27,41.0,42.25,41.0,41.62,64692,0.605258730625306,0.623711740705346,0.605258730625306,0.614411423625005,4382211.8802975,0.0,1.0
1978-09-28,42.0,42.0,40.75,41.0,31635,0.620021138689338,0.620021138689338,0.601568128609298,0.605258730625306,2142943.06611654,0.0,1.0
1978-09-29,42.62,42.88,41.75,42.0,27377,0.629173831689037,0.633012057785686,0.61633053667333,0.620021138689338,1854507.7389307,0.0,1.0
1978-10-02,42.88,43.25,42.5,42.62,22002,0.633012057785686,0.638474148769377,0.627402342721353,0.629173831689037,1490407.24958736,0.0,1.0
1978-10-03,41.87,43.0,41.75,42.88,30521,0.618102025641013,0.634783546753369,0.61633053667333,0.633012057785686,2067481.12283683,0.0,1.0
1978-10-04,42.25,42.5,41.62,41.87,25350,0.623711740705346,0.627402342721353,0.614411423625005,0.618102025641013,1717199.51718206,0.0,1.0
1978-10-05,42.75,43.0,42.25,42.25,213852,0.631092944737361,0.634783546753369,0.623711740705346,0.623711740705346,14486254.4831723,0.0,1.0
1978-10-06,42.75,43.38,42.75,42.75,62563,0.631092944737361,0.640393261817702,0.631092944737361,0.631092944737361,4237994.21670458,0.0,1.0
1978-10-09,43.25,43.38,42.75,42.75,38329,0.638474148769377,0.640393261817702,0.631092944737361,0.631092944737361,2596392.12205409,0.0,1.0
1978-10-10,42.75,43.38,42.75,43.25,28492,0.631092944737361,0.640393261817702,0.631092944737361,0.638474148769377,1930037.42183634,0.0,1.0
1978-10-11,43.25,43.25,42.5,42.75,31331,0.638474148769377,0.638474148769377,0.627402342721353,0.631092944737361,2122350.21983555,0.0,1.0
1978-10-12,43.87,44.5,43.38,43.38,104035,0.647626841769077,0.656927158849417,0.640393261817702,0.640393261817702,7047291.98303887,0.0,1.0
1978-10-13,43.25,43.38,43.12,43.38,38835,0.638474148769377,0.640393261817702,0.636555035721053,0.640393261817702,2630668.3727718,0.0,1.0
1978-10-16,42.5,43.38,42.5,43.25,110727,0.627402342721353,0.640393261817702,0.627402342721353,0.638474148769377,7500605.55972457,0.0,1.0
1978-10-17,41.12,42.0,40.88,42.0,91158,0.607030219592989,0.620021138689338,0.603487241657622,0.620021138689338,6175008.82001113,0.0,1.0
1978-10-18,41.0,41.5,40.88,41.12,91056,0.605258730625306,0.612639934657322,0.603487241657622,0.607030219592989,6168099.37816684,0.0,1.0
1978-10-19,41.0,41.38,41.0,41.0,50496,0.605258730625306,0.610868445689638,0.605258730625306,0.605258730625306,3420580.15067555,0.0,1.0
1978-10-20,40.0,40.75,39.75,40.75,146015,0.590496322561274,0.601568128609298,0.586805720545266,0.601568128609298,9891001.47934272,0.0,1.0
1978-10-23,39.25,39.88,39.0,39.88,115900,0.57942451651325,0.58872483359359,0.575733914497242,0.58872483359359,7851022.64463118,0.0,1.0
1978-10-24,39.0,39.75,39.0,39.25,57494,0.575733914497242,0.586805720545266,0.575733914497242,0.57942451651325,3894622.05289409,0.0,1.0
1978-10-25,38.63,39.38,38.63,39.0,56883,0.57027182351355,0.581343629561574,0.57027182351355,0.575733914497242,3853233.14145432,0.0,1.0
1978-10-26,38.0,38.5,37.5,38.5,60535,0.56097150643321,0.568352710465226,0.553590302401194,0.568352710465226,4100618.25533001,0.0,1.0
1978-10-27,36.5,38.0,36.5,38.0,57798,0.538827894337162,0.56097150643321,0.538827894337162,0.56097150643321,3915214.89917509,0.0,1.0
1978-10-30,37.38,37.5,35.5,36.5,100790,0.55181881343351,0.553590302401194,0.524065486273131,0.538827894337162,6827476.89691439,0.0,1.0
1978-10-31,36.12,37.62,36.12,37.38,52727,0.53321817927283,0.555361791368878,0.53321817927283,0.55181881343351,3571707.25611276,0.0,1.0
1978-11-01,38.5,38.5,36.87,36.87,81119,0.568352710465226,0.568352710465226,0.544289985320854,0.544289985320854,5494970.71535666,0.0,1.0
1978-11-02,39.0,40.25,38.5,38.5,86798,0.575733914497242,0.594186924577282,0.568352710465226,0.568352710465226,5879664.050981,0.0,1.0
1978-11-03,38.5,39.25,38.25,39.0,84567,0.568352710465226,0.57942451651325,0.564662108449218,0.575733914497242,5728536.94554379,0.0,1.0
1978-11-06,37.13,38.37,37.13,38.37,10444,0.548128211417502,0.566433597416902,0.548128211417502,0.566433597416902,707472.653153823,0.0,1.0
1978-11-07,36.63,37.0,36.12,37.0,36300,0.540747007385487,0.546209098369178,0.53321817927283,0.546209098369178,2458948.4210536,0.0,1.0
1978-11-08,37.5,37.5,36.5,36.63,33969,0.553590302401194,0.553590302401194,0.538827894337162,0.540747007385487,2301047.35302396,0.0,1.0
1978-11-09,38.0,38.25,37.25,37.5,35996,0.56097150643321,0.564662108449218,0.549899700385186,0.553590302401194,2438355.5747726,0.0,1.0
1978-11-10,38.0,38.25,37.62,38.0,30925,0.56097150643321,0.564662108449218,0.555361791368878,0.56097150643321,2094847.93171026,0.0,1.0
1978-11-13,36.75,38.12,36.75,38.0,50902,0.54251849635317,0.562742995400894,0.54251849635317,0.56097150643321,3448082.43880083,0.0,1.0
1978-11-14,36.5,37.25,36.0,36.75,44515,0.538827894337162,0.549899700385186,0.531446690305146,0.54251849635317,3015429.44802206,0.0,1.0
1978-11-15,36.63,37.25,36.5,36.5,71994,0.540747007385487,0.549899700385186,0.538827894337162,0.538827894337162,4876846.62879704,0.0,1.0
1978-11-16,37.13,37.62,37.0,37.0,42485,0.548128211417502,0.555361791368878,0.546209098369178,0.546209098369178,2877918.00739565,0.0,1.0
1978-11-17,37.38,37.5,37.13,37.13,51815,0.55181881343351,0.553590302401194,0.548128211417502,0.548128211417502,3509928.71726976,0.0,1.0
1978-11-20,37.75,38.0,37.38,37.38,16831,0.557280904417202,0.56097150643321,0.55181881343351,0.55181881343351,1140125.64393259,0.0,1.0
1978-11-21,37.75,38.12,37.38,37.75,26465,0.557280904417202,0.562742995400894,0.55181881343351,0.557280904417202,1792729.2000877,0.0,1.0
1978-11-22,38.12,38.12,37.62,37.75,19367,0.562742995400894,0.562742995400894,0.555361791368878,0.557280904417202,1311913.33527672,0.0,1.0
1978-11-24,38.25,38.25,37.75,38.12,8821,0.564662108449218,0.564662108449218,0.557280904417202,0.562742995400894,597531.240278617,0.0,1.0
1978-11-27,38.75,39.0,38.12,38.25,28392,0.572043312481234,0.575733914497242,0.562742995400894,0.564662108449218,1923263.4592439,0.0,1.0
1978-11-28,37.88,38.87,37.88,38.75,23119,0.559200017465526,0.573814801448918,0.559200017465526,0.572043312481234,1566072.41174485,0.0,1.0
1978-11-29,37.5,38.25,37.13,37.88,66517,0.553590302401194,0.564662108449218,0.548128211417502,0.559200017465526,4505836.69760943,0.0,1.0
1978-11-30,38.0,38.25,37.5,37.5,37923,0.56097150643321,0.564662108449218,0.553590302401194,0.553590302401194,2568889.8339288,0.0,1.0
1978-12-01,39.12,39.12,38.12,38.12,64185,0.577505403464926,0.577505403464926,0.562742995400894,0.562742995400894,4347867.88995386,0.0,1.0
1978-12-04,39.12,39.38,38.75,39.12,38025,0.577505403464926,0.581343629561574,0.572043312481234,0.577505403464926,2575799.27577309,0.0,1.0
1978-12-05,40.37,40.37,38.63,39.12,56681,0.595958413544966,0.595958413544966,0.57027182351355,0.577505403464926,3839549.7370176,0.0,1.0
1978-12-06,39.75,40.37,39.5,40.37,48671,0.586805720545266,0.595958413544966,0.583115118529258,0.595958413544966,3296955.33336363,0.0,1.0
1978-12-07,39.25,40.0,39.12,39.75,37923,0.57942451651325,0.590496322561274,0.577505403464926,0.586805720545266,2568889.8339288,0.0,1.0
1978-12-08,39.25,39.62,38.75,39.25,17542,0.57942451651325,0.584886607496942,0.572043312481234,0.57942451651325,1188288.5179648,0.0,1.0
1978-12-11,39.75,40.13,38.87,39.25,43904,0.586805720545266,0.592415435609598,0.573814801448918,0.57942451651325,2974040.53658229,0.0,1.0
1978-12-12,39.5,40.0,39.38,39.75,39950,0.583115118529258,0.590496322561274,0.581343629561574,0.586805720545266,2706198.05567744,0.0,1.0
1978-12-13,39.25,39.88,39.0,39.5,30723,0.57942451651325,0.58872483359359,0.575733914497242,0.583115118529258,2081164.52727354,0.0,1.0
1978-12-14,39.75,39.75,39.25,39.25,24435,0.586805720545266,0.586805720545266,0.57942451651325,0.57942451651325,1655217.75946128,0.0,1.0
1978-12-15,39.62,39.88,39.5,39.75,66417,0.584886607496942,0.58872483359359,0.583115118529258,0.586805720545266,4499062.73501699,0.0,1.0
1978-12-18,37.75,38.12,37.38,38.12,92273,0.557280904417202,0.562742995400894,0.55181881343351,0.562742995400894,6250538.50291677,0.0,1.0
1978-12-19,37.75,38.37,37.62,37.75,51815,0.557280904417202,0.566433597416902,0.555361791368878,0.557280904417202,3509928.71726976,0.0,1.0
1978-12-20,38.0,38.25,37.62,37.75,84567,0.56097150643321,0.564662108449218,0.555361791368878,0.557280904417202,5728536.94554379,0.0,1.0
1978-12-21,37.88,38.63,37.88,38.0,37619,0.559200017465526,0.57027182351355,0.559200017465526,0.56097150643321,2548296.98764781,0.0,1.0
1978-12-22,38.75,38.87,37.62,37.88,20177,0.572043312481234,0.573814801448918,0.555361791368878,0.559200017465526,1366782.43227544,0.0,1.0
1978-12-26,40.0,40.0,38.63,38.75,19975,0.590496322561274,0.590496322561274,0.57027182351355,0.572043312481234,1353099.02783872,0.0,1.0
1978-12-27,39.88,40.0,39.5,40.0,49685,0.58872483359359,0.590496322561274,0.583115118529258,0.590496322561274,3365643.31405091,0.0,1.0
1978-12-28,40.0,40.5,39.75,39.88,53133,0.590496322561274,0.59787752659329,0.586805720545266,0.58872483359359,3599209.54423804,0.0,1.0
1978-12-29,40.13,40.37,39.88,40.0,39342,0.592415435609598,0.595958413544966,0.58872483359359,0.590496322561274,2665012.36311544,0.0,1.0
1979-01-02,40.25,40.25,39.5,40.13,32752,0.594186924577282,0.594186924577282,0.583115118529258,0.592415435609598,2218608.22827403,0.0,1.0
1979-01-03,41.38,41.38,40.13,40.25,83654,0.610868445689638,0.610868445689638,0.592415435609598,0.594186924577282,5666690.66707486,0.0,1.0
1979-01-04,42.13,42.5,41.62,41.62,104948,0.621940251737662,0.627402342721353,0.614411423625005,0.614411423625005,7109138.26150779,0.0,1.0
1979-01-05,42.0,42.25,41.75,42.13,74629,0.620021138689338,0.623711740705346,0.61633053667333,0.621940251737662,5055340.54310768,0.0,1.0
1979-01-08,41.75,41.75,41.5,41.75,55263,0.61633053667333,0.61633053667333,0.612639934657322,0.61633053667333,3743494.94745688,0.0,1.0
1979-01-09,42.37,42.75,41.75,41.75,68242,0.625483229673029,0.631092944737361,0.61633053667333,0.61633053667333,4622687.55232892,0.0,1.0
1979-01-10,41.5,42.13,41.25,42.13,58506,0.612639934657322,0.621940251737662,0.608949332641314,0.621940251737662,3963174.55432952,0.0,1.0
1979-01-11,43.0,43.0,41.5,41.5,66721,0.634783546753369,0.634783546753369,0.612639934657322,0.612639934657322,4519655.58129799,0.0,1.0
1979-01-12,43.75,43.87,43.12,43.12,89840,0.645855352801393,0.647626841769077,0.636555035721053,0.636555035721053,6085727.99304285,0.0,1.0
1979-01-15,44.0,44.13,43.25,43.75,40356,0.649545954817401,0.651465067865725,0.638474148769377,0.645855352801393,2733700.34380273,0.0,1.0
1979-01-16,43.25,43.75,43.0,43.75,66010,0.638474148769377,0.645855352801393,0.634783546753369,0.645855352801393,4471492.70726579,0.0,1.0
1979-01-17,43.0,43.12,42.0,43.12,58710,0.634783546753369,0.636555035721053,0.620021138689338,0.636555035721053,3976993.43801809,0.0,1.0
1979-01-18,43.25,43.25,42.88,43.0,42181,0.638474148769377,0.638474148769377,0.633012057785686,0.634783546753369,2857325.16111465,0.0,1.0
1979-01-19,43.12,43.75,43.0,43.25,52119,0.636555035721053,0.645855352801393,0.634783546753369,0.638474148769377,3530521.56355076,0.0,1.0
1979-01-22,43.5,43.5,43.0,43.12,35185,0.642164750785385,0.642164750785385,0.634783546753369,0.636555035721053,2383418.73814796,0.0,1.0
1979-01-23,43.12,43.63,42.88,43.5,31433,0.636555035721053,0.64408386383371,0.633012057785686,0.642164750785385,2129259.66167983,0.0,1.0
1979-01-24,43.0,43.38,42.5,43.12,47960,0.634783546753369,0.640393261817702,0.627402342721353,0.636555035721053,3248792.45933142,0.0,1.0
1979-01-25,43.0,43.38,42.88,43.0,146219,0.634783546753369,0.640393261817702,0.633012057785686,0.634783546753369,9904820.3630313,0.0,1.0
1979-01-26,43.63,43.87,43.25,43.25,84669,0.64408386383371,0.647626841769077,0.638474148769377,0.638474148769377,5735446.38738807,0.0,1.0
1979-01-29,43.12,43.87,43.12,43.63,42485,0.636555035721053,0.647626841769077,0.636555035721053,0.64408386383371,2877918.00739565,0.0,1.0
1979-01-30,42.75,43.5,42.75,43.12,60840,0.631092944737361,0.642164750785385,0.631092944737361,0.636555035721053,4121278.84123694,0.0,1.0
1979-01-31,41.38,42.88,41.25,42.75,51510,0.610868445689638,0.633012057785686,0.608949332641314,0.631092944737361,3489268.13136283,0.0,1.0
1979-02-01,41.0,41.5,40.88,41.38,88623,0.605258730625306,0.612639934657322,0.603487241657622,0.610868445689638,6003288.86829292,0.0,1.0
1979-02-02,39.88,41.25,39.62,41.0,56073,0.58872483359359,0.608949332641314,0.584886607496942,0.605258730625306,3798364.0444556,0.0,1.0
1979-02-05,39.0,39.88,38.87,39.88,83452,0.575733914497242,0.58872483359359,0.573814801448918,0.58872483359359,5653007.26263815,0.0,1.0
1979-02-06,39.25,39.62,38.87,39.0,53233,0.57942451651325,0.584886607496942,0.573814801448918,0.575733914497242,3605983.50683047,0.0,1.0
1979-02-07,38.0,39.12,37.75,39.12,71892,0.56097150643321,0.577505403464926,0.557280904417202,0.577505403464926,4869937.18695276,0.0,1.0
1979-02-08,38.25,38.37,37.88,38.0,59115,0.564662108449218,0.566433597416902,0.559200017465526,0.56097150643321,4004427.98651745,0.0,1.0
1979-02-09,38.0,38.37,37.75,38.25,62360,0.56097150643321,0.566433597416902,0.557280904417202,0.564662108449218,4224243.07264194,0.0,1.0
1979-02-12,38.37,38.63,37.62,38.0,28594,0.566433597416902,0.57027182351355,0.555361791368878,0.56097150643321,1936946.86368062,0.0,1.0
1979-02-13,39.25,39.62,38.63,38.63,47656,0.57942451651325,0.584886607496942,0.57027182351355,0.57027182351355,3228199.61305042,0.0,1.0
1979-02-14,39.38,39.75,39.12,39.25,36198,0.581343629561574,0.586805720545266,0.577505403464926,0.57942451651325,2452038.97920932,0.0,1.0
1979-02-15,39.12,39.38,39.0,39.38,18454,0.577505403464926,0.581343629561574,0.575733914497242,0.581343629561574,1250067.0568078,0.0,1.0
1979-02-16,39.0,39.38,39.0,39.12,20481,0.575733914497242,0.581343629561574,0.575733914497242,0.577505403464926,1387375.27855644,0.0,1.0
1979-02-20,39.5,39.62,39.12,39.12,29000,0.583115118529258,0.584886607496942,0.577505403464926,0.577505403464926,1964449.1518059,0.0,1.0
1979-02-21,39.0,39.62,39.0,39.5,39242,0.575733914497242,0.584886607496942,0.575733914497242,0.583115118529258,2658238.40052301,0.0,1.0
1979-02-22,38.75,39.12,38.37,39.0,43904,0.572043312481234,0.577505403464926,0.566433597416902,0.575733914497242,2974040.53658229,0.0,1.0
1979-02-23,38.12,38.75,38.0,38.75,47454,0.562742995400894,0.572043312481234,0.56097150643321,0.572043312481234,3214516.2086137,0.0,1.0
1979-02-26,38.0,38.37,37.88,38.12,35996,0.56097150643321,0.566433597416902,0.559200017465526,0.562742995400894,2438355.5747726,0.0,1.0
1979-02-27,37.0,37.75,37.0,37.75,44919,0.546209098369178,0.557280904417202,0.546209098369178,0.557280904417202,3042796.2568955,0.0,1.0
1979-02-28,37.13,37.38,36.75,37.0,33056,0.548128211417502,0.55181881343351,0.54251849635317,0.546209098369178,2239201.07455504,0.0,1.0
1979-03-01,37.0,37.13,36.63,37.13,29304,0.546209098369178,0.548128211417502,0.540747007385487,0.548128211417502,1985041.99808691,0.0,1.0
1979-03-02,36.75,37.25,36.75,37.0,21902,0.54251849635317,0.549899700385186,0.54251849635317,0.546209098369178,1483633.28699493,0.0,1.0
1979-03-05,37.25,37.88,36.5,36.75,182823,0.549899700385186,0.559200017465526,0.538827894337162,0.54251849635317,12384361.6303659,0.0,1.0
1979-03-06,36.63,37.5,36.5,37.25,49685,0.540747007385487,0.553590302401194,0.538827894337162,0.549899700385186,3365643.31405091,0.0,1.0
1979-03-07,37.0,37.0,36.38,36.63,108092,0.546209098369178,0.546209098369178,0.537056405369479,0.540747007385487,7322111.64541393,0.0,1.0
1979-03-08,37.25,37.5,36.87,37.0,48367,0.549899700385186,0.553590302401194,0.544289985320854,0.546209098369178,3276362.48708263,0.0,1.0
1979-03-09,38.0,38.25,37.62,37.62,128777,0.56097150643321,0.564662108449218,0.555361791368878,0.555361791368878,8723305.80765893,0.0,1.0
1979-03-12,38.12,38.25,37.38,38.0,74021,0.562742995400894,0.564662108449218,0.55181881343351,0.56097150643321,5014154.85054568,0.0,1.0
1979-03-13,38.25,38.5,37.88,38.12,84567,0.564662108449218,0.568352710465226,0.559200017465526,0.562742995400894,5728536.94554379,0.0,1.0
1979-03-14,38.12,38.25,37.62,38.25,49785,0.562742995400894,0.564662108449218,0.555361791368878,0.564662108449218,3372417.27664334,0.0,1.0
1979-03-15,37.38,38.12,37.38,38.12,60535,0.55181881343351,0.562742995400894,0.55181881343351,0.562742995400894,4100618.25533002,0.0,1.0
1979-03-16,37.62,37.88,37.0,37.38,144292,0.555361791368878,0.559200017465526,0.546209098369178,0.55181881343351,9774286.10387509,0.0,1.0
1979-03-19,37.25,37.75,37.13,37.62,94808,0.549899700385186,0.557280904417202,0.548128211417502,0.555361791368878,6422258.45463497,0.0,1.0
1979-03-20,36.75,37.5,36.75,37.25,385521,0.54251849635317,0.553590302401194,0.54251849635317,0.549899700385186,26115048.3259781,0.0,1.0
1979-03-21,38.0,38.0,36.75,36.75,82640,0.56097150643321,0.56097150643321,0.54251849635317,0.54251849635317,5598002.68638758,0.0,1.0
1979-03-22,38.37,39.25,38.25,38.25,136585,0.566433597416902,0.57942451651325,0.564662108449218,0.564662108449218,9252216.80687618,0.0,1.0
1979-03-23,38.25,38.87,38.25,38.37,45223,0.564662108449218,0.573814801448918,0.564662108449218,0.566433597416902,3063389.1031765,0.0,1.0
1979-03-26,37.75,38.5,37.75,38.25,18352,0.557280904417202,0.568352710465226,0.557280904417202,0.564662108449218,1243157.61496352,0.0,1.0
1979-03-27,38.5,38.5,37.75,37.75,44919,0.568352710465226,0.568352710465226,0.557280904417202,0.557280904417202,3042796.2568955,0.0,1.0
1979-03-28,38.5,38.5,38.12,38.5,60433,0.568352710465226,0.568352710465226,0.562742995400894,0.568352710465226,4093708.81348573,0.0,1.0
1979-03-29,39.25,39.5,38.75,38.75,58102,0.57942451651325,0.583115118529258,0.572043312481234,0.572043312481234,3935807.74545609,0.0,1.0
1979-03-30,39.25,39.75,39.12,39.25,31738,0.57942451651325,0.586805720545266,0.577505403464926,0.57942451651325,2149920.24758675,0.0,1.0
1979-04-02,38.25,38.63,38.25,38.63,23321,0.564662108449218,0.57027182351355,0.564662108449218,0.57027182351355,1579755.81618157,0.0,1.0
1979-04-03,39.25,39.38,38.37,38.37,43904,0.57942451651325,0.581343629561574,0.566433597416902,0.566433597416902,2974040.53658229,0.0,1.0
1979-04-04,39.62,40.25,39.5,39.5,45831,0.584886607496942,0.594186924577282,0.583115118529258,0.583115118529258,3104574.79573849,0.0,1.0
1979-04-05,39.88,40.13,39.62,39.62,58202,0.58872483359359,0.592415435609598,0.584886607496942,0.584886607496942,3942581.70804853,0.0,1.0
1979-04-06,39.62,40.0,39.62,39.88,44310,0.584886607496942,0.590496322561274,0.584886607496942,0.58872483359359,3001542.82470757,0.0,1.0
1979-04-09,39.25,39.75,39.0,39.62,27985,0.57942451651325,0.586805720545266,0.575733914497242,0.584886607496942,1895693.4314927,0.0,1.0
1979-04-10,39.12,39.75,39.0,39.25,93592,0.577505403464926,0.586805720545266,0.575733914497242,0.57942451651325,6339887.06951097,0.0,1.0
1979-04-11,39.75,40.37,39.38,39.38,57696,0.586805720545266,0.595958413544966,0.581343629561574,0.581343629561574,3908305.45733081,0.0,1.0
1979-04-12,39.88,39.88,39.0,39.75,44919,0.58872483359359,0.58872483359359,0.575733914497242,0.586805720545266,3042796.2568955,0.0,1.0
1979-04-16,38.75,39.25,38.75,39.25,68444,0.572043312481234,0.57942451651325,0.572043312481234,0.57942451651325,4636370.95676563,0.0,1.0
1979-04-17,38.0,39.0,38.0,38.75,57190,0.56097150643321,0.575733914497242,0.56097150643321,0.572043312481234,3874029.20661309,0.0,1.0
1979-04-18,38.12,39.38,38.0,38.0,21800,0.562742995400894,0.581343629561574,0.56097150643321,0.56097150643321,1476723.84515064,0.0,1.0
1979-04-19,37.5,38.37,37.38,38.12,65604,0.553590302401194,0.566433597416902,0.55181881343351,0.562742995400894,4443990.4191405,0.0,1.0
1979-04-20,37.62,38.0,37.25,37.5,34577,0.555361791368878,0.56097150643321,0.549899700385186,0.553590302401194,2342233.04558596,0.0,1.0
1979-04-23,37.75,37.75,37.5,37.62,54146,0.557280904417202,0.557280904417202,0.553590302401194,0.555361791368878,3667829.7852994,0.0,1.0
1979-04-24,38.0,38.25,37.62,37.75,37415,0.56097150643321,0.564662108449218,0.555361791368878,0.557280904417202,2534478.10395924,0.0,1.0
1979-04-25,38.12,38.5,37.75,38.0,45831,0.562742995400894,0.568352710465226,0.557280904417202,0.56097150643321,3104574.7957385,0.0,1.0
1979-04-26,38.25,38.75,37.88,38.12,45223,0.564662108449218,0.572043312481234,0.559200017465526,0.562742995400894,3063389.1031765,0.0,1.0
1979-04-27,37.88,38.12,37.75,38.12,24740,0.559200017465526,0.562742995400894,0.557280904417202,0.562742995400894,1675878.34536821,0.0,1.0
1979-04-30,37.75,38.0,37.38,37.88,29202,0.557280904417202,0.56097150643321,0.55181881343351,0.559200017465526,1978132.55624262,0.0,1.0
1979-05-01,37.38,37.75,37.25,37.75,42181,0.55181881343351,0.557280904417202,0.549899700385186,0.557280904417202,2857325.16111465,0.0,1.0
1979-05-02,36.75,37.25,36.75,37.25,83350,0.54251849635317,0.549899700385186,0.54251849635317,0.549899700385186,5646097.82079387,0.0,1.0
1979-05-03,36.25,36.75,36.12,36.75,46135,0.535137292321154,0.54251849635317,0.53321817927283,0.54251849635317,3125167.6420195,0.0,1.0
1979-05-04,35.75,36.25,35.75,36.25,84465,0.527756088289138,0.535137292321154,0.527756088289138,0.535137292321154,5721627.50369951,0.0,1.0
1979-05-07,34.62,35.75,34.62,35.75,94200,0.511074567176782,0.527756088289138,0.511074567176782,0.527756088289138,6381072.76207298,0.0,1.0
1979-05-08,34.38,34.75,34.25,34.62,85783,0.507531589241415,0.512993680225107,0.505612476193091,0.511074567176782,5810908.33066779,0.0,1.0
1979-05-09,34.12,34.5,33.75,34.38,46440,0.503693363144767,0.509303078209099,0.498231272161075,0.507531589241415,3145828.22792642,0.0,1.0
1979-05-10,33.13,34.38,33.0,34.12,79598,0.489078579161375,0.507531589241415,0.487159466113051,0.503693363144767,5391938.74432574,0.0,1.0
1979-05-11,33.5,33.5,33.0,33.13,60738,0.494540670145067,0.494540670145067,0.487159466113051,0.489078579161375,4114369.39939265,0.0,1.0
1979-05-14,33.63,33.75,33.25,33.5,28290,0.496459783193391,0.498231272161075,0.490850068129059,0.494540670145067,1916354.01739962,0.0,1.0
1979-05-15,33.75,34.5,33.63,33.63,30013,0.498231272161075,0.509303078209099,0.496459783193391,0.496459783193391,2033069.39286726,0.0,1.0
1979-05-16,34.25,34.5,33.75,33.75,33765,0.505612476193091,0.509303078209099,0.498231272161075,0.498231272161075,2287228.46933539,0.0,1.0
1979-05-17,35.0,35.13,34.38,34.38,38835,0.516684282241115,0.518603395289439,0.507531589241415,0.507531589241415,2630668.3727718,0.0,1.0
1979-05-18,35.25,35.75,35.25,35.25,57594,0.520374884257123,0.527756088289138,0.520374884257123,0.520374884257123,3901396.01548652,0.0,1.0
1979-05-21,35.75,35.88,35.0,35.25,42790,0.527756088289138,0.529675201337463,0.516684282241115,0.520374884257123,2898578.59330258,0.0,1.0
1979-05-22,35.37,35.62,35.0,35.62,45527,0.522146373224806,0.525836975240814,0.516684282241115,0.525836975240814,3083981.9494575,0.0,1.0
1979-05-23,33.75,35.37,33.75,35.37,94706,0.498231272161075,0.522146373224806,0.498231272161075,0.522146373224806,6415349.01279069,0.0,1.0
1979-05-24,34.12,34.38,33.63,33.75,35794,0.503693363144767,0.507531589241415,0.496459783193391,0.498231272161075,2424672.17033588,0.0,1.0
1979-05-25,34.25,34.5,34.12,34.12,27883,0.505612476193091,0.509303078209099,0.503693363144767,0.503693363144767,1888783.98964841,0.0,1.0
1979-05-29,34.38,34.62,34.12,34.25,55567,0.507531589241415,0.511074567176782,0.503693363144767,0.505612476193091,3764087.79373789,0.0,1.0
1979-05-30,34.38,34.75,34.25,34.38,57290,0.507531589241415,0.512993680225107,0.505612476193091,0.507531589241415,3880803.16920553,0.0,1.0
1979-05-31,34.25,34.38,34.12,34.38,49583,0.505612476193091,0.507531589241415,0.503693363144767,0.507531589241415,3358733.87220662,0.0,1.0
1979-06-01,34.38,34.5,34.12,34.25,75846,0.507531589241415,0.509303078209099,0.503693363144767,0.505612476193091,5137779.66785761,0.0,1.0
1979-06-04,34.5,34.5,34.38,34.38,57392,0.509303078209099,0.509303078209099,0.507531589241415,0.507531589241415,3887712.61104981,0.0,1.0
1979-06-05,35.37,35.37,34.38,34.5,42485,0.522146373224806,0.522146373224806,0.507531589241415,0.509303078209099,2877918.00739565,0.0,1.0
1979-06-06,36.25,36.25,35.75,35.75,47048,0.535137292321154,0.535137292321154,0.527756088289138,0.527756088289138,3187013.92048842,0.0,1.0
1979-06-07,36.25,36.5,36.25,36.25,35996,0.535137292321154,0.538827894337162,0.535137292321154,0.535137292321154,2438355.5747726,0.0,1.0
1979-06-08,36.25,36.38,36.0,36.25,50294,0.535137292321154,0.537056405369479,0.531446690305146,0.535137292321154,3406896.74623883,0.0,1.0
1979-06-11,36.25,36.38,36.12,36.25,15717,0.535137292321154,0.537056405369479,0.53321817927283,0.535137292321154,1064663.70065288,0.0,1.0
1979-06-12,36.63,37.0,36.25,36.25,61244,0.540747007385487,0.546209098369178,0.535137292321154,0.535137292321154,4148645.65011037,0.0,1.0
1979-06-13,36.25,36.63,36.25,36.63,37213,0.535137292321154,0.540747007385487,0.535137292321154,0.540747007385487,2520794.69952252,0.0,1.0
1979-06-14,35.75,36.0,35.5,36.0,35794,0.527756088289138,0.531446690305146,0.524065486273131,0.531446690305146,2424672.17033588,0.0,1.0
1979-06-15,35.37,35.88,35.25,35.75,15817,0.522146373224806,0.529675201337463,0.520374884257123,0.527756088289138,1071437.66324531,0.0,1.0
1979-06-18,35.25,35.62,35.25,35.37,16325,0.520374884257123,0.525836975240814,0.520374884257123,0.522146373224806,1105849.39321487,0.0,1.0
1979-06-19,35.5,35.62,35.25,35.25,28492,0.524065486273131,0.525836975240814,0.520374884257123,0.520374884257123,1930037.42183634,0.0,1.0
1979-06-20,35.37,35.75,35.37,35.5,38329,0.522146373224806,0.527756088289138,0.522146373224806,0.524065486273131,2596392.12205409,0.0,1.0
1979-06-21,35.62,35.88,35.37,35.37,56883,0.525836975240814,0.529675201337463,0.522146373224806,0.522146373224806,3853233.14145432,0.0,1.0
1979-06-22,35.62,36.25,35.5,35.62,40660,0.525836975240814,0.535137292321154,0.524065486273131,0.525836975240814,2754293.19008373,0.0,1.0
1979-06-25,35.13,35.62,34.87,35.62,43804,0.518603395289439,0.525836975240814,0.51476516919279,0.525836975240814,2967266.57398985,0.0,1.0
1979-06-26,34.12,34.87,34.12,34.87,47860,0.503693363144767,0.51476516919279,0.503693363144767,0.51476516919279,3242018.49673898,0.0,1.0
1979-06-27,34.5,34.75,34.12,34.12,27579,0.509303078209099,0.512993680225107,0.503693363144767,0.503693363144767,1868191.14336741,0.0,1.0
1979-06-28,34.5,34.75,34.12,34.5,37110,0.509303078209099,0.512993680225107,0.503693363144767,0.509303078209099,2513817.51805231,0.0,1.0
1979-06-29,33.75,34.5,33.75,34.5,50700,0.498231272161075,0.509303078209099,0.498231272161075,0.509303078209099,3434399.03436411,0.0,1.0
1979-07-02,33.88,33.88,33.63,33.75,34273,0.500150385209399,0.500150385209399,0.496459783193391,0.498231272161075,2321640.19930496,0.0,1.0
1979-07-03,33.88,34.12,33.5,33.88,43702,0.500150385209399,0.503693363144767,0.494540670145067,0.500150385209399,2960357.13214557,0.0,1.0
1979-07-05,33.88,34.25,33.75,33.88,36300,0.500150385209399,0.505612476193091,0.498231272161075,0.500150385209399,2458948.4210536,0.0,1.0
1979-07-06,34.12,34.12,33.88,33.88,19975,0.503693363144767,0.503693363144767,0.500150385209399,0.500150385209399,1353099.02783872,0.0,1.0
1979-07-09,34.62,34.87,34.5,34.5,87000,0.511074567176782,0.51476516919279,0.509303078209099,0.509303078209099,5893347.45541772,0.0,1.0
1979-07-10,35.25,35.25,34.5,34.62,43904,0.520374884257123,0.520374884257123,0.509303078209099,0.511074567176782,2974040.53658229,0.0,1.0
1979-07-11,35.37,35.75,34.62,35.25,50496,0.522146373224806,0.527756088289138,0.511074567176782,0.520374884257123,3420580.15067555,0.0,1.0
1979-07-12,36.0,36.0,35.13,35.37,160313,0.531446690305146,0.531446690305146,0.518603395289439,0.522146373224806,10859542.650809,0.0,1.0
1979-07-13,35.62,36.0,35.37,36.0,175623,0.525836975240814,0.531446690305146,0.522146373224806,0.531446690305146,11896636.3237106,0.0,1.0
1979-07-16,35.25,35.5,35.13,35.5,35894,0.520374884257123,0.524065486273131,0.518603395289439,0.524065486273131,2431446.13292831,0.0,1.0
1979-07-17,35.0,35.37,34.87,35.25,81119,0.516684282241115,0.522146373224806,0.51476516919279,0.520374884257123,5494970.71535666,0.0,1.0
1979-07-18,36.5,36.5,34.62,35.0,242446,0.538827894337162,0.538827894337162,0.511074567176782,0.516684282241115,16423201.3468529,0.0,1.0
1979-07-19,35.75,36.75,35.75,36.5,66010,0.527756088289138,0.54251849635317,0.527756088289138,0.538827894337162,4471492.70726579,0.0,1.0
1979-07-20,35.75,36.0,35.62,35.75,33969,0.527756088289138,0.531446690305146,0.525836975240814,0.527756088289138,2301047.35302396,0.0,1.0
1979-07-23,35.88,36.12,35.75,35.75,29100,0.529675201337463,0.53321817927283,0.527756088289138,0.527756088289138,1971223.11439834,0.0,1.0
1979-07-24,36.5,36.87,35.88,35.88,49481,0.538827894337162,0.544289985320854,0.529675201337463,0.529675201337463,3351824.43036235,0.0,1.0
1979-07-25,36.75,37.13,36.63,36.63,44515,0.54251849635317,0.548128211417502,0.540747007385487,0.540747007385487,3015429.44802206,0.0,1.0
1979-07-26,37.62,38.0,36.5,36.75,72602,0.555361791368878,0.56097150643321,0.538827894337162,0.54251849635317,4918032.32135904,0.0,1.0
1979-07-27,37.62,37.62,37.0,37.62,23727,0.555361791368878,0.555361791368878,0.546209098369178,0.555361791368878,1607258.10430685,0.0,1.0
1979-07-30,38.75,38.75,37.62,37.62,44310,0.572043312481234,0.572043312481234,0.555361791368878,0.555361791368878,3001542.82470757,0.0,1.0
1979-07-31,39.38,39.62,38.75,38.75,99675,0.581343629561574,0.584886607496942,0.572043312481234,0.572043312481234,6751947.21400874,0.0,1.0
1979-08-01,39.75,40.0,39.25,39.38,156865,0.586805720545266,0.590496322561274,0.57942451651325,0.581343629561574,10625976.4206218,0.0,1.0
1979-08-02,39.75,40.25,39.62,39.75,121477,0.586805720545266,0.594186924577282,0.584886607496942,0.586805720545266,8228806.53841123,0.0,1.0
1979-08-03,39.75,40.0,39.38,39.75,56681,0.586805720545266,0.590496322561274,0.581343629561574,0.586805720545266,3839549.7370176,0.0,1.0
1979-08-06,40.63,40.63,39.38,39.75,52221,0.599796639641614,0.599796639641614,0.581343629561574,0.586805720545266,3537431.00539504,0.0,1.0
1979-08-07,41.5,41.75,40.13,40.63,116304,0.612639934657322,0.61633053667333,0.592415435609598,0.599796639641614,7878389.45350461,0.0,1.0
1979-08-08,42.0,42.5,41.62,41.62,148550,0.620021138689338,0.627402342721353,0.614411423625005,0.614411423625005,10062721.4310609,0.0,1.0
1979-08-09,41.38,41.87,41.25,41.87,58102,0.610868445689638,0.618102025641013,0.608949332641314,0.618102025641013,3935807.74545609,0.0,1.0
1979-08-10,41.38,41.75,41.12,41.38,56377,0.610868445689638,0.61633053667333,0.607030219592989,0.610868445689638,3818956.8907366,0.0,1.0
1979-08-13,40.88,41.87,40.63,41.38,59319,0.603487241657622,0.618102025641013,0.599796639641614,0.610868445689638,4018246.87020601,0.0,1.0
1979-08-14,40.63,40.88,40.37,40.88,40763,0.599796639641614,0.603487241657622,0.595958413544966,0.603487241657622,2761270.37155393,0.0,1.0
1979-08-15,41.62,41.62,40.25,40.63,69763,0.614411423625005,0.614411423625005,0.594186924577282,0.599796639641614,4725719.52335984,0.0,1.0
1979-08-16,41.0,41.87,41.0,41.62,60840,0.605258730625306,0.618102025641013,0.605258730625306,0.614411423625005,4121278.84123694,0.0,1.0
1979-08-17,40.88,41.0,40.37,41.0,26871,0.603487241657622,0.605258730625306,0.595958413544966,0.605258730625306,1820231.48821298,0.0,1.0
1979-08-20,40.25,40.63,40.0,40.63,55263,0.594186924577282,0.599796639641614,0.590496322561274,0.599796639641614,3743494.94745688,0.0,1.0
1979-08-21,40.25,40.5,40.13,40.25,59319,0.594186924577282,0.59787752659329,0.592415435609598,0.594186924577282,4018246.87020601,0.0,1.0
1979-08-22,40.13,40.25,39.75,40.25,36300,0.592415435609598,0.594186924577282,0.586805720545266,0.594186924577282,2458948.4210536,0.0,1.0
1979-08-23,39.88,40.37,39.88,40.13,25958,0.58872483359359,0.595958413544966,0.58872483359359,0.592415435609598,1758385.20974406,0.0,1.0
1979-08-24,39.5,39.75,39.38,39.75,19367,0.583115118529258,0.586805720545266,0.581343629561574,0.586805720545266,1311913.33527672,0.0,1.0
1979-08-27,40.0,40.5,39.75,39.75,36604,0.590496322561274,0.59787752659329,0.586805720545266,0.586805720545266,2479541.2673346,0.0,1.0
1979-08-28,40.13,40.37,39.88,40.0,25654,0.592415435609598,0.595958413544966,0.58872483359359,0.590496322561274,1737792.36346306,0.0,1.0
1979-08-29,40.25,40.37,40.0,40.13,28290,0.594186924577282,0.595958413544966,0.590496322561274,0.592415435609598,1916354.01739962,0.0,1.0
1979-08-30,40.13,40.25,40.0,40.25,37213,0.592415435609598,0.594186924577282,0.590496322561274,0.594186924577282,2520794.69952252,0.0,1.0
1979-08-31,40.0,40.5,40.0,40.13,16223,0.590496322561274,0.59787752659329,0.590496322561274,0.592415435609598,1098939.95137059,0.0,1.0
1979-09-04,40.0,40.37,40.0,40.0,48873,0.590496322561274,0.595958413544966,0.590496322561274,0.590496322561274,3310638.73780034,0.0,1.0
1979-09-05,39.25,39.5,39.0,39.5,32548,0.57942451651325,0.583115118529258,0.575733914497242,0.583115118529258,2204789.34458547,0.0,1.0
1979-09-06,39.62,40.0,39.0,39.25,58506,0.584886607496942,0.590496322561274,0.575733914497242,0.57942451651325,3963174.55432952,0.0,1.0
1979-09-07,40.37,40.37,39.38,39.62,39242,0.595958413544966,0.595958413544966,0.581343629561574,0.584886607496942,2658238.40052301,0.0,1.0
1979-09-10,40.13,40.25,40.0,40.25,17440,0.592415435609598,0.594186924577282,0.590496322561274,0.594186924577282,1181379.07612052,0.0,1.0
1979-09-11,40.0,40.25,39.88,40.13,25654,0.590496322561274,0.594186924577282,0.58872483359359,0.592415435609598,1737792.36346306,0.0,1.0
1979-09-12,40.37,40.37,39.62,40.0,67633,0.595958413544966,0.595958413544966,0.584886607496942,0.590496322561274,4581434.12014099,0.0,1.0
1979-09-13,40.75,41.12,40.37,40.37,40863,0.601568128609298,0.607030219592989,0.595958413544966,0.595958413544966,2768044.33414637,0.0,1.0
1979-09-14,41.5,41.87,40.5,40.75,50294,0.612639934657322,0.618102025641013,0.59787752659329,0.601568128609298,3406896.74623883,0.0,1.0
1979-09-17,41.25,42.25,41.25,41.5,23625,0.608949332641314,0.623711740705346,0.608949332641314,0.612639934657322,1600348.66246257,0.0,1.0
1979-09-18,41.0,41.5,40.75,41.25,41979,0.605258730625306,0.612639934657322,0.601568128609298,0.608949332641314,2843641.75667793,0.0,1.0
1979-09-19,40.0,40.63,40.0,40.63,92375,0.590496322561274,0.599796639641614,0.590496322561274,0.599796639641614,6257447.94476105,0.0,1.0
1979-09-20,40.5,40.5,39.62,40.0,108498,0.59787752659329,0.59787752659329,0.584886607496942,0.590496322561274,7349613.9335392,0.0,1.0
1979-09-21,40.5,40.63,40.13,40.5,74831,0.59787752659329,0.599796639641614,0.592415435609598,0.59787752659329,5069023.9475444,0.0,1.0
1979-09-24,40.13,40.37,40.0,40.37,46846,0.592415435609598,0.595958413544966,0.590496322561274,0.595958413544966,3173330.5160517,0.0,1.0
1979-09-25,40.5,40.5,40.0,40.13,43196,0.59787752659329,0.59787752659329,0.590496322561274,0.592415435609598,2926080.88142786,0.0,1.0
1979-09-26,40.37,40.88,40.25,40.5,32346,0.595958413544966,0.603487241657622,0.594186924577282,0.59787752659329,2191105.94014875,0.0,1.0
1979-09-27,40.5,40.5,40.0,40.37,17542,0.59787752659329,0.59787752659329,0.590496322561274,0.595958413544966,1188288.5179648,0.0,1.0
1979-09-28,40.25,40.5,40.13,40.5,46948,0.594186924577282,0.59787752659329,0.592415435609598,0.59787752659329,3180239.95789599,0.0,1.0
1979-10-01,39.75,40.0,39.75,40.0,34677,0.586805720545266,0.590496322561274,0.586805720545266,0.590496322561274,2349007.00817839,0.0,1.0
1979-10-02,39.62,39.88,39.25,39.75,32752,0.584886607496942,0.58872483359359,0.57942451651325,0.586805720545266,2218608.22827403,0.0,1.0
1979-10-03,39.38,39.75,39.25,39.62,29810,0.581343629561574,0.586805720545266,0.57942451651325,0.584886607496942,2019318.24880462,0.0,1.0
1979-10-04,39.5,39.62,39.12,39.38,37619,0.583115118529258,0.584886607496942,0.577505403464926,0.581343629561574,2548296.9876478,0.0,1.0
1979-10-05,39.62,39.88,39.25,39.5,36908,0.584886607496942,0.58872483359359,0.57942451651325,0.583115118529258,2500134.1136156,0.0,1.0
1979-10-08,39.5,39.62,39.5,39.62,37619,0.583115118529258,0.584886607496942,0.583115118529258,0.584886607496942,2548296.9876478,0.0,1.0
1979-10-09,38.75,39.5,38.63,39.5,63679,0.572043312481234,0.583115118529258,0.57027182351355,0.583115118529258,4313591.63923614,0.0,1.0
1979-10-10,39.25,39.25,37.38,38.75,114073,0.57942451651325,0.57942451651325,0.55181881343351,0.572043312481234,7727262.34806741,0.0,1.0
1979-10-11,38.5,39.0,38.0,39.0,40660,0.568352710465226,0.575733914497242,0.56097150643321,0.575733914497242,2754293.19008373,0.0,1.0
1979-10-12,38.37,38.75,38.37,38.5,24640,0.566433597416902,0.572043312481234,0.566433597416902,0.568352710465226,1669104.38277577,0.0,1.0
1979-10-15,38.37,38.75,37.88,38.37,50902,0.566433597416902,0.572043312481234,0.559200017465526,0.566433597416902,3448082.43880083,0.0,1.0
1979-10-16,38.37,38.37,37.88,38.37,21192,0.566433597416902,0.566433597416902,0.559200017465526,0.566433597416902,1435538.15258865,0.0,1.0
1979-10-17,38.5,38.63,38.25,38.37,17135,0.568352710465226,0.57027182351355,0.564662108449218,0.566433597416902,1160718.49021359,0.0,1.0
1979-10-18,38.12,38.37,38.0,38.37,17744,0.562742995400894,0.566433597416902,0.56097150643321,0.566433597416902,1201971.92240152,0.0,1.0
1979-10-19,37.13,38.0,37.13,38.0,33867,0.548128211417502,0.56097150643321,0.548128211417502,0.56097150643321,2294137.91117968,0.0,1.0
1979-10-22,36.87,37.0,36.12,37.0,44515,0.544289985320854,0.546209098369178,0.53321817927283,0.546209098369178,3015429.44802206,0.0,1.0
1979-10-23,36.75,37.5,36.63,36.87,71790,0.54251849635317,0.553590302401194,0.540747007385487,0.544289985320854,4863027.74510848,0.0,1.0
1979-10-24,36.75,37.5,36.63,36.75,37010,0.54251849635317,0.553590302401194,0.540747007385487,0.54251849635317,2507043.55545988,0.0,1.0
1979-10-25,36.87,37.25,36.75,36.75,26263,0.544289985320854,0.549899700385186,0.54251849635317,0.54251849635317,1779045.79565098,0.0,1.0
1979-10-26,37.25,37.38,36.75,36.87,22002,0.549899700385186,0.55181881343351,0.54251849635317,0.544289985320854,1490407.24958736,0.0,1.0
1979-10-29,37.0,37.5,37.0,37.25,15208,0.546209098369178,0.553590302401194,0.546209098369178,0.549899700385186,1030184.23105739,0.0,1.0
1979-10-30,37.75,37.75,36.87,37.0,38531,0.557280904417202,0.557280904417202,0.544289985320854,0.546209098369178,2610075.5264908,0.0,1.0
1979-10-31,37.13,37.62,37.0,37.62,16121,0.548128211417502,0.555361791368878,0.546209098369178,0.555361791368878,1092030.50952631,0.0,1.0
1979-11-01,37.0,37.13,36.63,37.13,48063,0.546209098369178,0.548128211417502,0.540747007385487,0.548128211417502,3255769.64080163,0.0,1.0
1979-11-02,37.13,37.25,36.63,37.0,11356,0.548128211417502,0.549899700385186,0.540747007385487,0.546209098369178,769251.191996823,0.0,1.0
1979-11-05,36.63,37.0,36.63,37.0,22713,0.540747007385487,0.546209098369178,0.540747007385487,0.546209098369178,1538570.12361957,0.0,1.0
1979-11-06,36.25,36.5,36.12,36.5,126952,0.535137292321154,0.538827894337162,0.53321817927283,0.538827894337162,8599680.99034701,0.0,1.0
1979-11-07,35.75,36.0,35.5,36.0,75542,0.527756088289138,0.531446690305146,0.524065486273131,0.531446690305146,5117186.82157661,0.0,1.0
1979-11-08,36.38,36.5,35.75,35.75,124923,0.537056405369479,0.538827894337162,0.527756088289138,0.527756088289138,8462237.28934651,0.0,1.0
1979-11-09,36.75,36.87,36.38,36.38,44919,0.54251849635317,0.544289985320854,0.537056405369479,0.537056405369479,3042796.2568955,0.0,1.0
1979-11-12,37.38,37.38,36.63,36.75,52929,0.55181881343351,0.55181881343351,0.540747007385487,0.54251849635317,3585390.66054948,0.0,1.0
1979-11-13,36.75,37.13,36.75,37.13,47150,0.54251849635317,0.548128211417502,0.54251849635317,0.548128211417502,3193923.3623327,0.0,1.0
1979-11-14,37.0,37.0,36.25,36.75,92881,0.546209098369178,0.546209098369178,0.535137292321154,0.54251849635317,6291724.19547877,0.0,1.0
1979-11-15,37.0,37.38,36.75,37.0,17338,0.546209098369178,0.55181881343351,0.54251849635317,0.546209098369178,1174469.63427623,0.0,1.0
1979-11-16,36.63,37.25,36.5,37.0,41877,0.540747007385487,0.549899700385186,0.538827894337162,0.546209098369178,2836732.31483365,0.0,1.0
1979-11-19,36.87,37.25,36.75,36.75,83350,0.544289985320854,0.549899700385186,0.54251849635317,0.54251849635317,5646097.82079387,0.0,1.0
1979-11-20,36.5,37.25,36.5,36.87,54856,0.538827894337162,0.549899700385186,0.538827894337162,0.544289985320854,3715924.91970568,0.0,1.0
1979-11-21,37.25,37.25,36.38,36.5,99877,0.549899700385186,0.549899700385186,0.537056405369479,0.538827894337162,6765630.61844546,0.0,1.0
1979-11-23,37.88,38.0,37.0,37.25,38125,0.559200017465526,0.56097150643321,0.546209098369178,0.549899700385186,2582573.23836552,0.0,1.0
1979-11-26,39.25,39.5,38.0,38.0,37619,0.57942451651325,0.583115118529258,0.56097150643321,0.56097150643321,2548296.9876478,0.0,1.0
1979-11-27,39.62,39.75,38.87,39.25,66517,0.584886607496942,0.586805720545266,0.573814801448918,0.57942451651325,4505836.69760942,0.0,1.0
1979-11-28,39.62,40.0,39.0,39.62,76758,0.584886607496942,0.590496322561274,0.575733914497242,0.584886607496942,5199558.2067006,0.0,1.0
1979-11-29,39.5,40.13,39.12,39.62,82742,0.583115118529258,0.592415435609598,0.577505403464926,0.584886607496942,5604912.12823187,0.0,1.0
1979-11-30,39.5,39.75,39.38,39.5,34779,0.583115118529258,0.586805720545266,0.581343629561574,0.583115118529258,2355916.45002267,0.0,1.0
1979-12-03,40.25,40.75,39.38,39.5,35285,0.594186924577282,0.601568128609298,0.581343629561574,0.583115118529258,2390192.70074039,0.0,1.0
1979-12-04,40.88,41.25,40.37,40.37,40965,0.603487241657622,0.608949332641314,0.595958413544966,0.595958413544966,2774953.77599065,0.0,1.0
1979-12-05,41.0,41.5,40.88,40.88,112452,0.605258730625306,0.612639934657322,0.603487241657622,0.603487241657622,7617456.41444405,0.0,1.0
1979-12-06,40.75,41.12,40.5,41.0,46542,0.601568128609298,0.607030219592989,0.59787752659329,0.605258730625306,3152737.6697707,0.0,1.0
1979-12-07,40.13,41.5,40.13,40.75,73615,0.592415435609598,0.612639934657322,0.592415435609598,0.601568128609298,4986652.5624204,0.0,1.0
1979-12-10,40.37,40.5,39.62,40.13,89129,0.595958413544966,0.59787752659329,0.584886607496942,0.592415435609598,6037565.11901063,0.0,1.0
1979-12-11,40.75,41.0,40.13,40.37,47860,0.601568128609298,0.605258730625306,0.592415435609598,0.595958413544966,3242018.49673898,0.0,1.0
1979-12-12,42.0,42.25,40.5,40.75,87913,0.620021138689338,0.623711740705346,0.59787752659329,0.601568128609298,5955193.73388663,0.0,1.0
1979-12-13,43.75,43.75,42.0,42.0,141858,0.645855352801393,0.645855352801393,0.620021138689338,0.620021138689338,9609407.85437524,0.0,1.0
1979-12-14,44.0,44.38,43.25,43.75,85681,0.649545954817401,0.655155669881733,0.638474148769377,0.645855352801393,5803998.88882351,0.0,1.0
1979-12-17,43.75,44.38,43.5,44.0,105963,0.645855352801393,0.655155669881733,0.642164750785385,0.649545954817401,7177893.981821,0.0,1.0
1979-12-18,41.75,43.5,41.75,43.5,42283,0.61633053667333,0.642164750785385,0.61633053667333,0.642164750785385,2864234.60295893,0.0,1.0
1979-12-19,42.13,42.13,40.63,41.75,129488,0.621940251737662,0.621940251737662,0.599796639641614,0.61633053667333,8771468.68169113,0.0,1.0
1979-12-20,43.38,43.38,42.13,42.13,157271,0.640393261817702,0.640393261817702,0.621940251737662,0.621940251737662,10653478.7087471,0.0,1.0
1979-12-21,43.0,43.63,42.75,43.38,91158,0.634783546753369,0.64408386383371,0.631092944737361,0.640393261817702,6175008.82001113,0.0,1.0
1979-12-24,42.88,43.0,42.5,43.0,81929,0.633012057785686,0.634783546753369,0.627402342721353,0.634783546753369,5549839.81235537,0.0,1.0
1979-12-26,44.25,44.25,42.62,42.88,110019,0.653236556833409,0.653236556833409,0.629173831689037,0.633012057785686,7452645.90457013,0.0,1.0
1979-12-27,44.75,45.12,44.25,44.25,138613,0.660617760865425,0.666079851849117,0.653236556833409,0.653236556833409,9389592.76825075,0.0,1.0
1979-12-28,45.12,45.5,44.88,44.88,200669,0.666079851849117,0.671689566913449,0.662536873913749,0.662536873913749,13593242.9946117,0.0,1.0
1979-12-31,44.88,45.25,44.75,45.12,60027,0.662536873913749,0.667998964897441,0.660617760865425,0.666079851849117,4066206.52536045,0.0,1.0
1980-01-02,43.5,45.0,43.5,44.88,151896,0.642164750785385,0.664308362881433,0.642164750785385,0.662536873913749,10289378.2194038,0.0,1.0
1980-01-03,43.0,43.38,41.5,43.38,204017,0.634783546753369,0.640393261817702,0.612639934657322,0.640393261817702,13820035.2622064,0.0,1.0
1980-01-04,43.5,43.75,43.12,43.12,97242,0.642164750785385,0.645855352801393,0.636555035721053,0.636555035721053,6587136.70413482,0.0,1.0
1980-01-07,43.63,43.87,43.12,43.5,105556,0.64408386383371,0.647626841769077,0.636555035721053,0.642164750785385,7150323.95406979,0.0,1.0
1980-01-08,44.5,45.0,43.25,43.63,112248,0.656927158849417,0.664308362881433,0.638474148769377,0.64408386383371,7603637.53075549,0.0,1.0
1980-01-09,44.25,46.0,43.5,44.5,118942,0.653236556833409,0.679070770945465,0.642164750785385,0.656927158849417,8057086.58669303,0.0,1.0
1980-01-10,45.0,45.5,43.75,44.25,119144,0.664308362881433,0.671689566913449,0.645855352801393,0.653236556833409,8070769.99112975,0.0,1.0
1980-01-11,45.0,45.75,45.0,45.0,62563,0.664308362881433,0.675380168929457,0.664308362881433,0.664308362881433,4237994.21670458,0.0,1.0
1980-01-14,44.62,45.25,44.38,45.0,48469,0.658698647817101,0.667998964897441,0.655155669881733,0.664308362881433,3283271.92892691,0.0,1.0
1980-01-15,45.0,45.37,44.13,44.62,93996,0.664308362881433,0.669770453865125,0.651465067865725,0.658698647817101,6367253.87838441,0.0,1.0
1980-01-16,45.75,46.75,45.37,45.37,138815,0.675380168929457,0.690142576993489,0.669770453865125,0.669770453865125,9403276.17268747,0.0,1.0
1980-01-17,47.0,47.13,45.5,45.75,151490,0.693833179009497,0.695752292057821,0.671689566913449,0.675380168929457,10261875.9312785,0.0,1.0
1980-01-18,47.13,47.25,46.88,47.0,125633,0.695752292057821,0.697523781025505,0.692061690041813,0.693833179009497,8510332.4237528,0.0,1.0
1980-01-21,47.75,48.12,46.62,47.13,130500,0.704904985057521,0.710367076041212,0.688223463945165,0.695752292057821,8840021.18312657,0.0,1.0
1980-01-22,46.5,47.88,46.5,47.75,61852,0.686451974977481,0.706824098105845,0.686451974977481,0.704904985057521,4189831.34267237,0.0,1.0
1980-01-23,46.62,47.0,46.25,46.5,66113,0.688223463945165,0.693833179009497,0.682761372961473,0.686451974977481,4478469.88873599,0.0,1.0
1980-01-24,47.0,47.37,46.75,46.75,135267,0.693833179009497,0.699295269993188,0.690142576993489,0.690142576993489,9162935.9799079,0.0,1.0
1980-01-25,47.5,47.5,46.88,47.0,106469,0.701214383041513,0.701214383041513,0.692061690041813,0.693833179009497,7212170.23253872,0.0,1.0
1980-01-28,47.0,47.63,47.0,47.5,124113,0.693833179009497,0.703133496089837,0.693833179009497,0.701214383041513,8407368.1923478,0.0,1.0
1980-01-29,46.62,47.37,46.38,47.0,87506,0.688223463945165,0.699295269993188,0.684680486009797,0.693833179009497,5927623.70613543,0.0,1.0
1980-01-30,46.88,47.0,46.5,46.62,21496,0.692061690041813,0.693833179009497,0.686451974977481,0.688223463945165,1456130.99886965,0.0,1.0
1980-01-31,46.62,47.5,46.38,46.88,124215,0.688223463945165,0.701214383041513,0.684680486009797,0.692061690041813,8414277.63419208,0.0,1.0
1980-02-01,46.38,46.38,45.87,46.38,47758,0.684680486009797,0.684680486009797,0.677151657897141,0.684680486009797,3235109.0548947,0.0,1.0
1980-02-04,45.87,46.62,45.75,46.38,43600,0.677151657897141,0.688223463945165,0.675380168929457,0.684680486009797,2953447.69030129,0.0,1.0
1980-02-05,45.37,45.5,45.0,45.5,61346,0.669770453865125,0.671689566913449,0.664308362881433,0.671689566913449,4155555.09195465,0.0,1.0
1980-02-06,44.38,45.25,44.38,45.25,60231,0.655155669881733,0.667998964897441,0.655155669881733,0.667998964897441,4080025.40904902,0.0,1.0
1980-02-07,44.25,44.75,44.0,44.38,98560,0.653236556833409,0.660617760865425,0.649545954817401,0.655155669881733,6676417.5311031,0.0,1.0
1980-02-08,43.75,43.87,43.5,43.87,44413,0.645855352801393,0.647626841769077,0.642164750785385,0.647626841769077,3008520.00617778,0.0,1.0
1980-02-11,43.63,44.0,43.38,43.75,120565,0.64408386383371,0.649545954817401,0.640393261817702,0.645855352801393,8167027.99956823,0.0,1.0
1980-02-12,45.0,45.0,43.38,43.63,70169,0.664308362881433,0.664308362881433,0.640393261817702,0.64408386383371,4753221.81148512,0.0,1.0
1980-02-13,46.5,47.13,46.38,46.38,86594,0.686451974977481,0.695752292057821,0.684680486009797,0.684680486009797,5865845.16729243,0.0,1.0
1980-02-14,45.63,46.75,45.5,46.5,97748,0.673608679961773,0.690142576993489,0.671689566913449,0.686451974977481,6621412.95485254,0.0,1.0
1980-02-15,45.12,45.5,44.62,45.5,44615,0.666079851849117,0.671689566913449,0.658698647817101,0.671689566913449,3022203.4106145,0.0,1.0
1980-02-19,45.25,45.25,44.75,45.12,40458,0.667998964897441,0.667998964897441,0.660617760865425,0.666079851849117,2740609.78564701,0.0,1.0
1980-02-20,46.0,46.0,45.12,45.25,68546,0.679070770945465,0.679070770945465,0.666079851849117,0.667998964897441,4643280.39860991,0.0,1.0
1980-02-21,46.12,46.5,45.37,46.0,27479,0.680842259913149,0.686451974977481,0.669770453865125,0.679070770945465,1861417.18077498,0.0,1.0
1980-02-22,45.0,45.5,44.75,45.5,39950,0.664308362881433,0.671689566913449,0.660617760865425,0.671689566913449,2706198.05567744,0.0,1.0
1980-02-25,44.25,44.88,44.13,44.88,47352,0.653236556833409,0.662536873913749,0.651465067865725,0.662536873913749,3207606.76676942,0.0,1.0
1980-02-26,44.25,44.38,44.13,44.25,32448,0.653236556833409,0.655155669881733,0.651465067865725,0.653236556833409,2198015.38199303,0.0,1.0
1980-02-27,43.63,44.38,43.63,44.25,68950,0.64408386383371,0.655155669881733,0.64408386383371,0.653236556833409,4670647.20748334,0.0,1.0
1980-02-28,42.88,43.75,42.88,43.63,56073,0.633012057785686,0.645855352801393,0.633012057785686,0.64408386383371,3798364.0444556,0.0,1.0
1980-02-29,43.38,43.63,43.0,43.0,60331,0.640393261817702,0.64408386383371,0.634783546753369,0.634783546753369,4086799.37164145,0.0,1.0
1980-03-03,44.0,44.38,43.63,43.63,33969,0.649545954817401,0.655155669881733,0.64408386383371,0.64408386383371,2301047.35302396,0.0,1.0
1980-03-04,45.25,45.87,44.13,44.13,92881,0.667998964897441,0.677151657897141,0.651465067865725,0.651465067865725,6291724.19547877,0.0,1.0
1980-03-05,44.25,45.12,44.13,45.12,50598,0.653236556833409,0.666079851849117,0.651465067865725,0.666079851849117,3427489.59251983,0.0,1.0
1980-03-06,43.0,43.5,42.37,43.5,166600,0.634783546753369,0.642164750785385,0.625483229673029,0.642164750785385,11285421.6789953,0.0,1.0
1980-03-07,43.0,43.12,42.25,43.0,125227,0.634783546753369,0.636555035721053,0.623711740705346,0.634783546753369,8482830.13562752,0.0,1.0
1980-03-10,42.5,43.25,42.0,43.0,56073,0.627402342721353,0.638474148769377,0.620021138689338,0.634783546753369,3798364.04445561,0.0,1.0
1980-03-11,43.38,43.87,43.0,43.0,63983,0.640393261817702,0.647626841769077,0.634783546753369,0.634783546753369,4334184.48551714,0.0,1.0
1980-03-12,43.25,43.87,43.0,43.38,35285,0.638474148769377,0.647626841769077,0.634783546753369,0.640393261817702,2390192.70074039,0.0,1.0
1980-03-13,43.63,43.75,43.0,43.25,37719,0.64408386383371,0.645855352801393,0.634783546753369,0.638474148769377,2555070.95024024,0.0,1.0
1980-03-14,43.25,43.25,42.75,43.25,48569,0.638474148769377,0.638474148769377,0.631092944737361,0.638474148769377,3290045.89151934,0.0,1.0
1980-03-17,42.5,43.25,42.5,43.25,158283,0.627402342721353,0.638474148769377,0.627402342721353,0.638474148769377,10722031.2101826,0.0,1.0
1980-03-18,43.38,43.38,42.13,42.5,113769,0.640393261817702,0.640393261817702,0.621940251737662,0.627402342721353,7706669.50178641,0.0,1.0
1980-03-19,43.0,43.75,42.88,43.38,27479,0.634783546753369,0.645855352801393,0.633012057785686,0.640393261817702,1861417.18077498,0.0,1.0
1980-03-20,42.13,43.12,42.13,43.0,31331,0.621940251737662,0.636555035721053,0.621940251737662,0.634783546753369,2122350.21983554,0.0,1.0
1980-03-21,42.5,42.5,42.25,42.25,151794,0.627402342721353,0.627402342721353,0.623711740705346,0.623711740705346,10282468.7775595,0.0,1.0
1980-03-24,41.12,42.5,40.88,42.5,112148,0.607030219592989,0.627402342721353,0.603487241657622,0.627402342721353,7596863.56816306,0.0,1.0
1980-03-25,42.0,42.0,40.88,41.12,36098,0.620021138689338,0.620021138689338,0.603487241657622,0.607030219592989,2445265.01661688,0.0,1.0
1980-03-26,42.13,42.62,42.0,42.0,52625,0.621940251737662,0.629173831689037,0.620021138689338,0.620021138689338,3564797.81426847,0.0,1.0
1980-03-27,42.0,42.0,40.5,42.0,69763,0.620021138689338,0.620021138689338,0.59787752659329,0.620021138689338,4725719.52335984,0.0,1.0
1980-03-28,43.87,44.38,42.0,42.0,61144,0.647626841769077,0.655155669881733,0.620021138689338,0.620021138689338,4141871.68751794,0.0,1.0
1980-03-31,44.5,44.5,43.5,43.87,115900,0.656927158849417,0.656927158849417,0.642164750785385,0.647626841769077,7851022.64463118,0.0,1.0
1980-04-01,44.88,45.25,44.0,44.5,100690,0.662536873913749,0.667998964897441,0.649545954817401,0.656927158849417,6820702.93432195,0.0,1.0
1980-04-02,45.0,45.25,44.75,44.88,58202,0.664308362881433,0.667998964897441,0.660617760865425,0.662536873913749,3942581.70804853,0.0,1.0
1980-04-03,43.63,45.0,43.63,45.0,70269,0.64408386383371,0.664308362881433,0.64408386383371,0.664308362881433,4759995.77407755,0.0,1.0
1980-04-07,41.75,43.63,41.75,43.63,60840,0.61633053667333,0.64408386383371,0.61633053667333,0.64408386383371,4121278.84123693,0.0,1.0
1980-04-08,42.88,43.0,41.25,41.75,59521,0.633012057785686,0.634783546753369,0.608949332641314,0.61633053667333,4031930.27464273,0.0,1.0
1980-04-09,44.62,44.88,43.25,43.25,91969,0.658698647817101,0.662536873913749,0.638474148769377,0.638474148769377,6229945.65663577,0.0,1.0
1980-04-10,45.5,45.87,45.25,45.25,78077,0.671689566913449,0.677151657897141,0.667998964897441,0.667998964897441,5288906.77329481,0.0,1.0
1980-04-11,44.5,45.5,44.25,45.5,33156,0.656927158849417,0.671689566913449,0.653236556833409,0.671689566913449,2245975.03714747,0.0,1.0
1980-04-14,45.0,45.0,44.0,44.5,51104,0.664308362881433,0.664308362881433,0.649545954817401,0.656927158849417,3461765.84323755,0.0,1.0
1980-04-15,44.38,45.0,44.13,45.0,63983,0.655155669881733,0.664308362881433,0.651465067865725,0.664308362881433,4334184.48551715,0.0,1.0
1980-04-16,43.12,44.75,43.12,44.38,57290,0.636555035721053,0.660617760865425,0.636555035721053,0.655155669881733,3880803.16920553,0.0,1.0
1980-04-17,42.75,43.12,42.62,43.12,28796,0.631092944737361,0.636555035721053,0.629173831689037,0.636555035721053,1950630.26811734,0.0,1.0
1980-04-18,42.5,43.25,42.37,42.75,22610,0.627402342721353,0.638474148769377,0.625483229673029,0.631092944737361,1531592.94214936,0.0,1.0
1980-04-21,42.5,43.0,42.13,42.5,42283,0.627402342721353,0.634783546753369,0.621940251737662,0.627402342721353,2864234.60295894,0.0,1.0
1980-04-22,44.75,44.88,43.75,43.75,145204,0.660617760865425,0.662536873913749,0.645855352801393,0.645855352801393,9836064.64271809,0.0,1.0
1980-04-23,45.0,45.75,42.75,44.75,92273,0.664308362881433,0.675380168929457,0.631092944737361,0.660617760865425,6250538.50291677,0.0,1.0
1980-04-24,44.75,45.5,44.62,45.0,49888,0.660617760865425,0.671689566913449,0.658698647817101,0.664308362881433,3379394.45811355,0.0,1.0
1980-04-25,45.63,45.75,44.5,44.75,26160,0.673608679961773,0.675380168929457,0.656927158849417,0.660617760865425,1772068.61418077,0.0,1.0
1980-04-28,47.0,47.0,45.37,45.63,69558,0.693833179009497,0.693833179009497,0.669770453865125,0.673608679961773,4711832.90004535,0.0,1.0
1980-04-29,47.25,47.5,46.75,47.0,56377,0.697523781025505,0.701214383041513,0.690142576993489,0.693833179009497,3818956.8907366,0.0,1.0
1980-04-30,47.0,47.0,46.0,47.0,65808,0.693833179009497,0.693833179009497,0.679070770945465,0.693833179009497,4457809.30282907,0.0,1.0
1980-05-01,45.75,46.88,45.75,46.88,15513,0.675380168929457,0.692061690041813,0.675380168929457,0.692061690041813,1050844.81696431,0.0,1.0
1980-05-02,45.5,46.0,45.37,45.75,43094,0.671689566913449,0.679070770945465,0.669770453865125,0.675380168929457,2919171.43958357,0.0,1.0
1980-05-05,45.75,46.25,45.5,45.5,72702,0.675380168929457,0.682761372961473,0.671689566913449,0.671689566913449,4924806.28395148,0.0,1.0
1980-05-06,45.87,46.75,45.75,45.75,128879,0.677151657897141,0.690142576993489,0.675380168929457,0.675380168929457,8730215.24950321,0.0,1.0
1980-05-07,46.25,46.5,45.75,45.87,121273,0.682761372961473,0.686451974977481,0.675380168929457,0.677151657897141,8214987.65472267,0.0,1.0
1980-05-08,45.75,46.25,45.25,46.25,155750,0.675380168929457,0.682761372961473,0.667998964897441,0.682761372961473,10550446.7377162,0.0,1.0
1980-05-09,46.0,46.0,45.5,45.75,35794,0.679070770945465,0.679070770945465,0.671689566913449,0.675380168929457,2424672.17033588,0.0,1.0
1980-05-12,47.88,48.0,45.75,46.0,157575,0.706824098105845,0.708595587073529,0.675380168929457,0.679070770945465,10674071.5550281,0.0,1.0
1980-05-13,48.38,48.38,47.63,47.88,186373,0.714205302137861,0.714205302137861,0.703133496089837,0.706824098105845,12624837.3023973,0.0,1.0
1980-05-14,49.75,50.0,48.5,48.5,261306,0.734429801185584,0.738120403201592,0.715976791105545,0.715976791105545,17700770.691786,0.0,1.0
1980-05-15,49.88,50.75,49.62,49.75,88825,0.736348914233908,0.749192209249616,0.73251068813726,0.734429801185584,6016972.27272964,0.0,1.0
1980-05-16,50.12,50.25,49.75,49.88,135469,0.739891892169276,0.7418110052176,0.734429801185584,0.736348914233908,9176619.38434462,0.0,1.0
1980-05-19,49.88,50.12,49.5,50.12,86798,0.736348914233908,0.739891892169276,0.730739199169576,0.739891892169276,5879664.050981,0.0,1.0
1980-05-20,49.88,50.0,49.5,49.88,70675,0.736348914233908,0.738120403201592,0.730739199169576,0.736348914233908,4787498.06220284,0.0,1.0
1980-05-21,50.0,50.25,49.5,49.88,123302,0.738120403201592,0.7418110052176,0.730739199169576,0.736348914233908,8352431.35572316,0.0,1.0
1980-05-22,51.0,51.5,50.0,50.0,81221,0.752882811265624,0.76026401529764,0.738120403201592,0.738120403201592,5501880.15720094,0.0,1.0
1980-05-23,52.25,52.75,51.75,51.75,118942,0.771335821345664,0.77871702537768,0.763954617313648,0.763954617313648,8057086.58669303,0.0,1.0
1980-05-27,51.62,52.25,51.25,52.25,101298,0.762035504265324,0.771335821345664,0.756573413281632,0.771335821345664,6861888.62688395,0.0,1.0
1980-05-28,51.38,51.62,51.0,51.62,70169,0.758492526329956,0.762035504265324,0.752882811265624,0.762035504265324,4753221.81148512,0.0,1.0
1980-05-29,50.25,51.38,50.25,51.38,48063,0.7418110052176,0.758492526329956,0.7418110052176,0.758492526329956,3255769.64080163,0.0,1.0
1980-05-30,50.12,50.38,49.75,50.25,118433,0.739891892169276,0.743730118265924,0.734429801185584,0.7418110052176,8022607.11709754,0.0,1.0
1980-06-02,50.63,50.75,50.12,50.12,51613,0.747420720281932,0.749192209249616,0.739891892169276,0.739891892169276,3496245.31283304,0.0,1.0
1980-06-03,48.62,50.0,48.62,50.0,291119,0.717748280073228,0.738120403201592,0.717748280073228,0.738120403201592,19720292.1594684,0.0,1.0
1980-06-04,50.0,50.0,48.38,48.62,280675,0.738120403201592,0.738120403201592,0.714205302137861,0.717748280073228,19012819.5063146,0.0,1.0
1980-06-05,49.37,50.25,49.37,50.0,59217,0.728820086121252,0.7418110052176,0.728820086121252,0.738120403201592,4011337.42836173,0.0,1.0
1980-06-06,49.88,50.0,49.37,49.37,59319,0.736348914233908,0.738120403201592,0.728820086121252,0.728820086121252,4018246.87020602,0.0,1.0
1980-06-09,50.0,50.12,49.37,49.88,41471,0.738120403201592,0.739891892169276,0.728820086121252,0.736348914233908,2809230.02670837,0.0,1.0
1980-06-10,50.5,50.5,49.75,50.0,78179,0.745501607233608,0.745501607233608,0.734429801185584,0.738120403201592,5295816.2151391,0.0,1.0
1980-06-11,51.25,51.38,50.5,50.5,169133,0.756573413281632,0.758492526329956,0.745501607233608,0.745501607233608,11457006.1514617,0.0,1.0
1980-06-12,50.5,51.13,50.12,51.13,52321,0.745501607233608,0.754801924313948,0.739891892169276,0.754801924313948,3544204.96798747,0.0,1.0
1980-06-13,50.38,50.63,50.0,50.5,55667,0.743730118265924,0.747420720281932,0.738120403201592,0.745501607233608,3770861.75633032,0.0,1.0
1980-06-16,50.25,50.38,49.75,50.38,42485,0.7418110052176,0.743730118265924,0.734429801185584,0.743730118265924,2877918.00739565,0.0,1.0
1980-06-17,49.75,50.25,49.62,50.25,43804,0.734429801185584,0.7418110052176,0.73251068813726,0.7418110052176,2967266.57398986,0.0,1.0
1980-06-18,49.0,49.62,48.75,49.62,73108,0.72335799513756,0.73251068813726,0.719667393121552,0.73251068813726,4952308.57207676,0.0,1.0
1980-06-19,48.0,48.87,48.0,48.87,32548,0.708595587073529,0.721438882089236,0.708595587073529,0.721438882089236,2204789.34458547,0.0,1.0
1980-06-20,48.12,48.38,48.0,48.0,31533,0.710367076041212,0.714205302137861,0.708595587073529,0.708595587073529,2136033.62427226,0.0,1.0
1980-06-23,47.88,48.25,47.88,48.12,38227,0.706824098105845,0.712286189089537,0.706824098105845,0.710367076041212,2589482.6802098,0.0,1.0
1980-06-24,48.5,48.75,47.63,47.88,46340,0.715976791105545,0.719667393121552,0.703133496089837,0.706824098105845,3139054.26533398,0.0,1.0
1980-06-25,50.0,50.0,49.0,49.0,76252,0.738120403201592,0.738120403201592,0.72335799513756,0.72335799513756,5165281.95598289,0.0,1.0
1980-06-26,49.13,50.25,49.0,50.0,28492,0.725277108185885,0.7418110052176,0.72335799513756,0.738120403201592,1930037.42183634,0.0,1.0
1980-06-27,48.62,49.0,48.25,49.0,38633,0.717748280073228,0.72335799513756,0.712286189089537,0.72335799513756,2616984.96833509,0.0,1.0
1980-06-30,48.0,48.25,47.88,48.25,101704,0.708595587073529,0.712286189089537,0.706824098105845,0.712286189089537,6889390.91500923,0.0,1.0
1980-07-01,48.5,48.5,48.0,48.0,32852,0.715976791105545,0.715976791105545,0.708595587073529,0.708595587073529,2225382.19086647,0.0,1.0
1980-07-02,48.12,48.62,48.0,48.5,102313,0.710367076041212,0.717748280073228,0.708595587073529,0.715976791105545,6930644.34719716,0.0,1.0
1980-07-03,48.25,48.38,47.75,48.12,95113,0.712286189089537,0.714205302137861,0.704904985057521,0.710367076041212,6442919.04054189,0.0,1.0
1980-07-07,49.0,49.0,48.12,48.25,75644,0.72335799513756,0.72335799513756,0.710367076041212,0.712286189089537,5124096.26342089,0.0,1.0
1980-07-08,49.5,50.12,49.5,49.5,189617,0.730739199169576,0.739891892169276,0.730739199169576,0.730739199169576,12844584.6488959,0.0,1.0
1980-07-09,49.5,50.25,49.5,49.5,117825,0.730739199169576,0.7418110052176,0.730739199169576,0.730739199169576,7981421.42453555,0.0,1.0
1980-07-10,48.87,49.88,48.87,49.5,123302,0.721438882089236,0.736348914233908,0.721438882089236,0.730739199169576,8352431.35572316,0.0,1.0
1980-07-11,49.25,49.25,48.62,48.87,53335,0.727048597153568,0.727048597153568,0.717748280073228,0.721438882089236,3612892.94867476,0.0,1.0
1980-07-14,50.87,50.87,49.13,49.25,98865,0.7509636982173,0.7509636982173,0.725277108185885,0.727048597153568,6697078.11701002,0.0,1.0
1980-07-15,50.63,51.25,50.38,50.87,165079,0.747420720281932,0.756573413281632,0.743730118265924,0.7509636982173,11182389.7079644,0.0,1.0
1980-07-16,49.62,50.25,49.37,50.25,323365,0.73251068813726,0.7418110052176,0.728820086121252,0.7418110052176,21904624.1370247,0.0,1.0
1980-07-17,50.0,50.25,49.5,49.62,108598,0.738120403201592,0.7418110052176,0.730739199169576,0.73251068813726,7356387.89613164,0.0,1.0
1980-07-18,50.38,50.87,49.88,50.0,105150,0.743730118265924,0.7509636982173,0.736348914233908,0.738120403201592,7122821.66594452,0.0,1.0
1980-07-21,50.63,50.63,49.75,50.38,101704,0.747420720281932,0.747420720281932,0.734429801185584,0.743730118265924,6889390.91500924,0.0,1.0
1980-07-22,50.25,50.63,50.12,50.63,41371,0.7418110052176,0.747420720281932,0.739891892169276,0.747420720281932,2802456.06411593,0.0,1.0
1980-07-23,50.0,50.38,49.88,50.25,31635,0.738120403201592,0.743730118265924,0.736348914233908,0.7418110052176,2142943.06611654,0.0,1.0
1980-07-24,50.0,50.25,49.75,50.0,45123,0.738120403201592,0.7418110052176,0.734429801185584,0.738120403201592,3056615.14058406,0.0,1.0
1980-07-25,50.25,50.25,49.88,50.0,71790,0.7418110052176,0.7418110052176,0.736348914233908,0.738120403201592,4863027.74510848,0.0,1.0
1980-07-28,49.88,50.5,49.88,50.25,37821,0.736348914233908,0.745501607233608,0.736348914233908,0.7418110052176,2561980.39208452,0.0,1.0
1980-07-29,50.5,51.0,50.0,50.0,58202,0.745501607233608,0.752882811265624,0.738120403201592,0.738120403201592,3942581.70804853,0.0,1.0
1980-07-30,51.88,52.25,51.25,51.25,127560,0.765873730361972,0.771335821345664,0.756573413281632,0.756573413281632,8640866.68290901,0.0,1.0
1980-07-31,53.0,53.5,51.38,51.88,76758,0.782407627393688,0.789788831425704,0.758492526329956,0.765873730361972,5199558.20670061,0.0,1.0
1980-08-01,52.75,53.13,52.0,53.0,136685,0.77871702537768,0.784326740442012,0.767645219329656,0.782407627393688,9258990.76946862,0.0,1.0
1980-08-04,52.37,52.87,52.0,52.75,53640,0.773107310313348,0.780488514345364,0.767645219329656,0.77871702537768,3633553.53458168,0.0,1.0
1980-08-05,52.75,53.0,52.12,52.37,73413,0.77871702537768,0.782407627393688,0.76941670829734,0.773107310313348,4972969.15798368,0.0,1.0
1980-08-06,53.0,53.0,52.37,52.75,37517,0.782407627393688,0.782407627393688,0.773107310313348,0.77871702537768,2541387.54580352,0.0,1.0
1980-08-07,53.25,53.5,52.87,53.0,101196,0.786098229409696,0.789788831425704,0.780488514345364,0.782407627393688,6854979.18503966,0.0,1.0
1980-08-08,52.63,53.88,52.63,53.25,89942,0.776945536409996,0.795398546490036,0.776945536409996,0.786098229409696,6092637.43488713,0.0,1.0
1980-08-11,52.87,53.75,52.25,52.63,71283,0.780488514345364,0.793479433441712,0.771335821345664,0.776945536409996,4828683.75476483,0.0,1.0
1980-08-12,52.25,52.87,52.0,52.87,70979,0.771335821345664,0.780488514345364,0.767645219329656,0.780488514345364,4808090.90848384,0.0,1.0
1980-08-13,52.0,52.5,51.75,52.25,81929,0.767645219329656,0.775026423361672,0.763954617313648,0.771335821345664,5549839.81235538,0.0,1.0
1980-08-14,52.5,52.63,52.0,52.0,73310,0.775026423361672,0.776945536409996,0.767645219329656,0.767645219329656,4965991.97651348,0.0,1.0
1980-08-15,53.0,53.25,52.75,52.75,37315,0.782407627393688,0.786098229409696,0.77871702537768,0.77871702537768,2527704.1413668,0.0,1.0
1980-08-18,52.37,52.63,52.12,52.63,42079,0.773107310313348,0.776945536409996,0.76941670829734,0.776945536409996,2850415.71927037,0.0,1.0
1980-08-19,51.25,52.0,51.0,52.0,31229,0.756573413281632,0.767645219329656,0.752882811265624,0.767645219329656,2115440.77799126,0.0,1.0
1980-08-20,51.62,52.0,51.0,51.25,39038,0.762035504265324,0.767645219329656,0.752882811265624,0.756573413281632,2644419.51683444,0.0,1.0
1980-08-21,51.25,51.62,51.0,51.62,58710,0.756573413281632,0.762035504265324,0.752882811265624,0.762035504265324,3976993.43801809,0.0,1.0
1980-08-22,51.62,52.25,51.62,51.62,39140,0.762035504265324,0.771335821345664,0.762035504265324,0.762035504265324,2651328.95867873,0.0,1.0
1980-08-25,51.38,52.0,51.25,51.62,88015,0.758492526329956,0.767645219329656,0.756573413281632,0.762035504265324,5962103.17573092,0.0,1.0
1980-08-26,51.38,51.88,51.0,51.38,37315,0.758492526329956,0.765873730361972,0.752882811265624,0.758492526329956,2527704.1413668,0.0,1.0
1980-08-27,51.0,51.0,50.63,51.0,48165,0.752882811265624,0.752882811265624,0.747420720281932,0.752882811265624,3262679.08264591,0.0,1.0
1980-08-28,50.5,50.87,50.5,50.87,49279,0.745501607233608,0.7509636982173,0.745501607233608,0.7509636982173,3338141.02592563,0.0,1.0
1980-08-29,49.88,50.5,49.62,50.5,145710,0.736348914233908,0.745501607233608,0.73251068813726,0.745501607233608,9870340.89343581,0.0,1.0
1980-09-02,49.75,50.0,49.62,49.88,66213,0.734429801185584,0.738120403201592,0.73251068813726,0.736348914233908,4485243.85132843,0.0,1.0
1980-09-03,49.75,50.0,49.5,49.75,194281,0.734429801185584,0.738120403201592,0.730739199169576,0.734429801185584,13160522.264207,0.0,1.0
1980-09-04,48.0,49.75,47.75,49.75,138715,0.708595587073529,0.734429801185584,0.704904985057521,0.734429801185584,9396502.21009503,0.0,1.0
1980-09-05,46.88,48.25,46.25,48.0,191442,0.692061690041813,0.712286189089537,0.682761372961473,0.708595587073529,12968209.4662078,0.0,1.0
1980-09-08,47.0,47.5,46.75,46.88,103833,0.693833179009497,0.701214383041513,0.690142576993489,0.692061690041813,7033608.57860215,0.0,1.0
1980-09-09,47.5,47.5,46.62,47.0,181200,0.701214383041513,0.701214383041513,0.688223463945165,0.693833179009497,12274420.2174907,0.0,1.0
1980-09-10,47.88,48.25,47.63,47.63,157879,0.706824098105845,0.712286189089537,0.703133496089837,0.703133496089837,10694664.4013091,0.0,1.0
1980-09-11,47.75,48.0,47.5,47.88,48975,0.704904985057521,0.708595587073529,0.701214383041513,0.706824098105845,3317548.17964462,0.0,1.0
1980-09-12,47.37,47.75,47.37,47.75,23423,0.699295269993188,0.704904985057521,0.699295269993188,0.704904985057521,1586665.25802585,0.0,1.0
1980-09-15,47.75,48.0,47.13,47.37,138510,0.704904985057521,0.708595587073529,0.695752292057821,0.699295269993188,9382615.58678054,0.0,1.0
1980-09-16,48.75,49.0,47.88,47.88,118333,0.719667393121552,0.72335799513756,0.706824098105845,0.706824098105845,8015833.15450511,0.0,1.0
1980-09-17,49.5,49.75,48.75,48.75,157473,0.730739199169576,0.734429801185584,0.719667393121552,0.719667393121552,10667162.1131838,0.0,1.0
1980-09-18,49.88,50.12,49.62,49.62,78483,0.736348914233908,0.739891892169276,0.73251068813726,0.73251068813726,5316409.0614201,0.0,1.0
1980-09-19,50.12,51.0,49.5,49.88,120463,0.739891892169276,0.752882811265624,0.730739199169576,0.736348914233908,8160118.55772395,0.0,1.0
1980-09-22,50.38,50.63,49.75,50.12,95113,0.743730118265924,0.747420720281932,0.734429801185584,0.739891892169276,6442919.0405419,0.0,1.0
1980-09-23,49.62,50.25,49.62,50.25,82742,0.73251068813726,0.7418110052176,0.73251068813726,0.7418110052176,5604912.12823187,0.0,1.0
1980-09-24,49.13,49.75,48.75,49.62,143479,0.725277108185885,0.734429801185584,0.719667393121552,0.73251068813726,9719213.78799859,0.0,1.0
1980-09-25,49.0,49.62,48.62,49.13,86494,0.72335799513756,0.73251068813726,0.717748280073228,0.725277108185885,5859071.2047,0.0,1.0
1980-09-26,48.12,48.5,48.0,48.5,146219,0.710367076041212,0.715976791105545,0.708595587073529,0.715976791105545,9904820.3630313,0.0,1.0
1980-09-29,47.25,47.75,47.0,47.75,218313,0.697523781025505,0.704904985057521,0.693833179009497,0.704904985057521,14788440.9544208,0.0,1.0
1980-09-30,47.25,47.5,47.13,47.25,86290,0.697523781025505,0.701214383041513,0.695752292057821,0.697523781025505,5845252.32101143,0.0,1.0
1980-10-01,47.63,47.63,46.75,47.25,254615,0.703133496089837,0.703133496089837,0.690142576993489,0.697523781025505,17247524.8547262,0.0,1.0
1980-10-02,47.0,47.75,46.62,47.63,48569,0.693833179009497,0.704904985057521,0.688223463945165,0.703133496089837,3290045.89151934,0.0,1.0
1980-10-03,47.75,48.0,46.88,47.0,51917,0.704904985057521,0.708595587073529,0.692061690041813,0.693833179009497,3516838.15911404,0.0,1.0
1980-10-06,47.5,48.12,47.13,47.75,65200,0.701214383041513,0.710367076041212,0.695752292057821,0.704904985057521,4416623.61026707,0.0,1.0
1980-10-07,47.25,47.63,47.13,47.5,94808,0.697523781025505,0.703133496089837,0.695752292057821,0.701214383041513,6422258.45463497,0.0,1.0
1980-10-08,47.37,47.63,46.75,47.25,136483,0.699295269993188,0.703133496089837,0.690142576993489,0.697523781025505,9245307.36503191,0.0,1.0
1980-10-09,46.25,47.0,46.0,47.0,141350,0.682761372961473,0.693833179009497,0.679070770945465,0.693833179009497,9574996.12440567,0.0,1.0
1980-10-10,45.12,46.5,45.0,46.25,371731,0.666079851849117,0.686451974977481,0.664308362881433,0.682761372961473,25180918.8844814,0.0,1.0
1980-10-13,45.25,45.37,44.38,45.12,69052,0.667998964897441,0.669770453865125,0.655155669881733,0.666079851849117,4677556.64932763,0.0,1.0
1980-10-14,45.75,46.12,45.5,45.5,163860,0.675380168929457,0.680842259913149,0.671689566913449,0.671689566913449,11099815.1039626,0.0,1.0
1980-10-15,45.75,46.38,45.37,45.75,78583,0.675380168929457,0.684680486009797,0.669770453865125,0.675380168929457,5323183.02401253,0.0,1.0
1980-10-16,45.5,46.5,45.37,45.75,96127,0.671689566913449,0.686451974977481,0.669770453865125,0.675380168929457,6511607.02122918,0.0,1.0
1980-10-17,45.5,46.0,45.25,45.5,82540,0.671689566913449,0.679070770945465,0.667998964897441,0.671689566913449,5591228.72379515,0.0,1.0
1980-10-20,44.88,45.37,44.5,45.37,43904,0.662536873913749,0.669770453865125,0.656927158849417,0.669770453865125,2974040.53658229,0.0,1.0
1980-10-21,44.0,45.0,43.38,44.88,111944,0.649545954817401,0.664308362881433,0.640393261817702,0.662536873913749,7583044.68447449,0.0,1.0
1980-10-22,43.5,44.38,43.38,44.0,36908,0.642164750785385,0.655155669881733,0.640393261817702,0.649545954817401,2500134.1136156,0.0,1.0
1980-10-23,42.88,44.0,42.88,43.5,56377,0.633012057785686,0.649545954817401,0.633012057785686,0.642164750785385,3818956.8907366,0.0,1.0
1980-10-24,43.38,43.38,42.5,42.88,27985,0.640393261817702,0.640393261817702,0.627402342721353,0.633012057785686,1895693.4314927,0.0,1.0
1980-10-27,43.0,43.38,42.25,43.38,51206,0.634783546753369,0.640393261817702,0.623711740705346,0.640393261817702,3468675.28508183,0.0,1.0
1980-10-28,43.5,44.0,43.0,43.0,70371,0.642164750785385,0.649545954817401,0.634783546753369,0.634783546753369,4766905.21592184,0.0,1.0
1980-10-29,42.25,43.75,42.25,43.5,123606,0.623711740705346,0.645855352801393,0.623711740705346,0.642164750785385,8373024.20200415,0.0,1.0
1980-10-30,42.37,42.88,42.25,42.25,50294,0.625483229673029,0.633012057785686,0.623711740705346,0.623711740705346,3406896.74623883,0.0,1.0
1980-10-31,42.37,42.37,41.5,42.37,310790,0.625483229673029,0.625483229673029,0.612639934657322,0.625483229673029,21052798.3410261,0.0,1.0
1980-11-03,43.25,43.75,42.75,42.75,47556,0.638474148769377,0.645855352801393,0.631092944737361,0.631092944737361,3221425.65045799,0.0,1.0
1980-11-05,44.0,46.88,44.0,44.0,244475,0.649545954817401,0.692061690041813,0.649545954817401,0.649545954817401,16560645.0478534,0.0,1.0
1980-11-06,45.25,45.25,44.0,44.0,243663,0.667998964897441,0.667998964897441,0.649545954817401,0.649545954817401,16505640.4716028,0.0,1.0
1980-11-07,45.25,45.25,44.62,45.25,221050,0.667998964897441,0.667998964897441,0.658698647817101,0.667998964897441,14973844.3105757,0.0,1.0
1980-11-10,45.87,45.87,45.25,45.25,84060,0.677151657897141,0.677151657897141,0.667998964897441,0.667998964897441,5694192.95520015,0.0,1.0
1980-11-11,46.5,46.5,45.75,45.87,67329,0.686451974977481,0.686451974977481,0.675380168929457,0.677151657897141,4560841.27385999,0.0,1.0
1980-11-12,47.5,47.5,46.5,46.5,66113,0.701214383041513,0.701214383041513,0.686451974977481,0.686451974977481,4478469.88873599,0.0,1.0
1980-11-13,49.0,49.0,47.75,47.75,124721,0.72335799513756,0.72335799513756,0.704904985057521,0.704904985057521,8448553.8849098,0.0,1.0
1980-11-14,48.62,49.25,48.62,49.0,122794,0.717748280073228,0.727048597153568,0.717748280073228,0.72335799513756,8318019.6257536,0.0,1.0
1980-11-17,47.63,47.88,46.88,47.88,144494,0.703133496089837,0.706824098105845,0.692061690041813,0.706824098105845,9787969.5083118,0.0,1.0
1980-11-18,48.5,48.5,47.75,47.75,95215,0.715976791105545,0.715976791105545,0.704904985057521,0.704904985057521,6449828.48238617,0.0,1.0
1980-11-19,48.0,48.75,47.88,48.5,131921,0.708595587073529,0.719667393121552,0.706824098105845,0.715976791105545,8936279.19156505,0.0,1.0
1980-11-20,49.62,49.75,48.0,48.0,171569,0.73251068813726,0.734429801185584,0.708595587073529,0.708595587073529,11622019.8802134,0.0,1.0
1980-11-21,50.0,50.12,49.5,49.62,101704,0.738120403201592,0.739891892169276,0.730739199169576,0.73251068813726,6889390.91500923,0.0,1.0
1980-11-24,52.0,52.25,49.75,50.0,99169,0.767645219329656,0.771335821345664,0.734429801185584,0.738120403201592,6717670.96329102,0.0,1.0
1980-11-25,51.38,52.25,51.25,52.0,103933,0.758492526329956,0.771335821345664,0.756573413281632,0.767645219329656,7040382.54119459,0.0,1.0
1980-11-26,51.0,51.13,50.5,51.13,91969,0.752882811265624,0.754801924313948,0.745501607233608,0.754801924313948,6229945.65663577,0.0,1.0
1980-11-28,50.75,51.0,50.63,51.0,37821,0.749192209249616,0.752882811265624,0.747420720281932,0.752882811265624,2561980.39208452,0.0,1.0
1980-12-01,47.25,50.5,47.25,50.5,213648,0.697523781025505,0.745501607233608,0.697523781025505,0.745501607233608,14472435.5994837,0.0,1.0
1980-12-02,47.88,47.88,47.37,47.37,71790,0.706824098105845,0.706824098105845,0.699295269993188,0.699295269993188,4863027.74510848,0.0,1.0
1980-12-03,47.88,48.0,47.37,47.88,94808,0.706824098105845,0.708595587073529,0.699295269993188,0.706824098105845,6422258.45463497,0.0,1.0
1980-12-04,47.0,48.12,47.0,47.88,28492,0.693833179009497,0.710367076041212,0.693833179009497,0.706824098105845,1930037.42183634,0.0,1.0
1980-12-05,47.5,47.75,46.5,47.0,55567,0.701214383041513,0.704904985057521,0.686451974977481,0.693833179009497,3764087.79373788,0.0,1.0
1980-12-08,46.88,47.13,46.62,47.13,31433,0.692061690041813,0.695752292057821,0.688223463945165,0.695752292057821,2129259.66167983,0.0,1.0
1980-12-09,47.25,47.37,46.38,46.88,54046,0.697523781025505,0.699295269993188,0.684680486009797,0.692061690041813,3661055.82270696,0.0,1.0
1980-12-10,47.37,48.12,46.88,47.25,54654,0.699295269993188,0.710367076041212,0.692061690041813,0.697523781025505,3702241.51526896,0.0,1.0
1980-12-11,47.25,47.63,46.88,47.37,72702,0.697523781025505,0.703133496089837,0.692061690041813,0.699295269993188,4924806.28395148,0.0,1.0
1980-12-12,47.0,47.5,46.75,47.25,87710,0.693833179009497,0.701214383041513,0.690142576993489,0.697523781025505,5941442.58982399,0.0,1.0
1980-12-15,46.75,47.13,46.75,47.0,48569,0.690142576993489,0.695752292057821,0.690142576993489,0.693833179009497,3290045.89151934,0.0,1.0
1980-12-16,47.0,47.0,46.62,46.75,68342,0.693833179009497,0.693833179009497,0.688223463945165,0.690142576993489,4629461.51492135,0.0,1.0
1980-12-17,47.0,47.0,46.75,47.0,150375,0.693833179009497,0.693833179009497,0.690142576993489,0.693833179009497,10186346.2483729,0.0,1.0
1980-12-18,47.63,47.75,47.13,47.13,40052,0.703133496089837,0.704904985057521,0.695752292057821,0.695752292057821,2713107.49752173,0.0,1.0
1980-12-19,47.75,47.75,47.13,47.63,57392,0.704904985057521,0.704904985057521,0.695752292057821,0.703133496089837,3887712.61104981,0.0,1.0
1980-12-22,50.38,50.5,47.5,47.75,40254,0.743730118265924,0.745501607233608,0.701214383041513,0.704904985057521,2726790.90195845,0.0,1.0
1980-12-23,51.25,51.5,50.5,50.5,61650,0.756573413281632,0.76026401529764,0.745501607233608,0.745501607233608,4176147.93823566,0.0,1.0
1980-12-24,51.0,51.38,51.0,51.25,27479,0.752882811265624,0.758492526329956,0.752882811265624,0.756573413281632,1861417.18077498,0.0,1.0
1980-12-26,51.0,51.5,50.87,51.0,9531,0.752882811265624,0.76026401529764,0.7509636982173,0.752882811265624,645626.374684899,0.0,1.0
1980-12-29,51.13,51.62,51.0,51.0,55058,0.754801924313948,0.762035504265324,0.752882811265624,0.752882811265624,3729608.3241424,0.0,1.0
1980-12-30,51.0,51.13,50.63,51.13,73006,0.752882811265624,0.754801924313948,0.747420720281932,0.754801924313948,4945399.13023248,0.0,1.0
1980-12-31,51.25,51.62,50.87,51.0,105658,0.756573413281632,0.762035504265324,0.7509636982173,0.752882811265624,7157233.39591408,0.0,1.0
1981-01-02,52.0,52.0,51.5,51.5,14804,0.767645219329656,0.767645219329656,0.76026401529764,0.76026401529764,1002817.42218395,0.0,1.0
1981-01-05,52.37,52.75,52.0,52.0,66315,0.773107310313348,0.77871702537768,0.767645219329656,0.767645219329656,4492153.29317271,0.0,1.0
1981-01-06,52.12,52.5,52.12,52.37,47252,0.76941670829734,0.775026423361672,0.76941670829734,0.773107310313348,3200832.80417698,0.0,1.0
1981-01-07,50.75,50.87,49.5,50.87,94098,0.749192209249616,0.7509636982173,0.730739199169576,0.7509636982173,6374163.32022869,0.0,1.0
1981-01-08,50.75,51.25,50.75,50.75,118231,0.749192209249616,0.756573413281632,0.749192209249616,0.749192209249616,8008923.71266082,0.0,1.0
1981-01-09,51.75,51.75,50.75,50.75,60129,0.763954617313648,0.763954617313648,0.749192209249616,0.749192209249616,4073115.96720473,0.0,1.0
1981-01-12,52.75,53.25,52.5,52.5,405904,0.77871702537768,0.786098229409696,0.775026423361672,0.775026423361672,27495785.1211939,0.0,1.0
1981-01-13,52.63,53.0,52.5,52.75,143783,0.776945536409996,0.782407627393688,0.775026423361672,0.77871702537768,9739806.6342796,0.0,1.0
1981-01-14,52.75,53.0,52.5,52.63,25248,0.77871702537768,0.782407627393688,0.775026423361672,0.776945536409996,1710290.07533777,0.0,1.0
1981-01-15,51.38,52.5,51.25,52.5,34373,0.758492526329956,0.775026423361672,0.756573413281632,0.775026423361672,2328414.16189739,0.0,1.0
1981-01-16,51.25,51.5,50.87,51.38,78279,0.756573413281632,0.76026401529764,0.7509636982173,0.758492526329956,5302590.17773153,0.0,1.0
1981-01-19,50.87,51.13,50.63,51.13,56783,0.7509636982173,0.754801924313948,0.747420720281932,0.754801924313948,3846459.17886188,0.0,1.0
1981-01-20,50.0,51.13,49.75,50.87,101500,0.738120403201592,0.754801924313948,0.734429801185584,0.7509636982173,6875572.03132067,0.0,1.0
1981-01-21,49.75,49.88,49.25,49.88,59927,0.734429801185584,0.736348914233908,0.727048597153568,0.736348914233908,4059432.56276802,0.0,1.0
1981-01-22,49.5,49.88,49.37,49.75,28492,0.730739199169576,0.736348914233908,0.728820086121252,0.734429801185584,1930037.42183634,0.0,1.0
1981-01-23,49.5,49.75,49.5,49.5,17542,0.730739199169576,0.734429801185584,0.730739199169576,0.730739199169576,1188288.5179648,0.0,1.0
1981-01-26,49.62,50.0,49.62,49.62,32548,0.73251068813726,0.738120403201592,0.73251068813726,0.73251068813726,2204789.34458547,0.0,1.0
1981-01-27,51.25,51.25,50.12,50.12,65706,0.756573413281632,0.756573413281632,0.739891892169276,0.739891892169276,4450899.86098479,0.0,1.0
1981-01-28,51.75,52.0,50.87,51.25,50598,0.763954617313648,0.767645219329656,0.7509636982173,0.756573413281632,3427489.59251983,0.0,1.0
1981-01-29,52.25,52.63,51.38,51.75,43196,0.771335821345664,0.776945536409996,0.758492526329956,0.763954617313648,2926080.88142786,0.0,1.0
1981-01-30,52.25,53.0,52.25,52.25,72398,0.771335821345664,0.782407627393688,0.771335821345664,0.771335821345664,4904213.43767048,0.0,1.0
1981-02-02,51.38,52.12,51.13,52.12,46340,0.758492526329956,0.76941670829734,0.754801924313948,0.76941670829734,3139054.26533399,0.0,1.0
1981-02-03,53.0,53.25,51.5,51.5,57898,0.782407627393688,0.786098229409696,0.76026401529764,0.76026401529764,3921988.86176752,0.0,1.0
1981-02-04,55.0,55.0,53.25,53.25,248835,0.811932443521752,0.811932443521752,0.786098229409696,0.786098229409696,16855989.8168835,0.0,1.0
1981-02-05,56.25,56.75,54.75,55.0,124113,0.830385453601791,0.837766657633807,0.808241841505744,0.811932443521752,8407368.1923478,0.0,1.0
1981-02-06,57.25,58.0,56.37,56.37,121983,0.845147861665823,0.856219667713847,0.832156942569475,0.832156942569475,8263082.78912895,0.0,1.0
1981-02-09,57.0,57.38,56.13,57.25,59927,0.841457259649815,0.847066974714147,0.828613964634108,0.845147861665823,4059432.56276802,0.0,1.0
1981-02-10,57.63,58.0,56.37,57.0,58202,0.850757576730155,0.856219667713847,0.832156942569475,0.841457259649815,3942581.70804853,0.0,1.0
1981-02-11,57.75,58.37,57.63,57.63,60635,0.852529065697839,0.861681758697539,0.850757576730155,0.850757576730155,4107392.21792245,0.0,1.0
1981-02-12,56.5,57.38,56.25,57.38,52017,0.834076055617799,0.847066974714147,0.830385453601791,0.847066974714147,3523612.12170647,0.0,1.0
1981-02-13,55.62,56.25,55.0,56.25,114783,0.821085136521451,0.830385453601791,0.811932443521752,0.830385453601791,7775357.48247369,0.0,1.0
1981-02-17,56.0,56.5,55.25,55.62,40660,0.826694851585783,0.834076055617799,0.815623045537759,0.821085136521451,2754293.19008373,0.0,1.0
1981-02-18,57.75,57.75,56.13,56.13,99777,0.852529065697839,0.852529065697839,0.828613964634108,0.828613964634108,6758856.65585302,0.0,1.0
1981-02-19,57.5,58.75,57.5,57.75,47860,0.848838463681831,0.867291473761871,0.848838463681831,0.852529065697839,3242018.49673899,0.0,1.0
1981-02-20,57.5,58.0,57.12,57.5,23727,0.848838463681831,0.856219667713847,0.843228748617499,0.848838463681831,1607258.10430685,0.0,1.0
1981-02-23,58.75,60.13,57.5,57.5,146015,0.867291473761871,0.887663596890235,0.848838463681831,0.848838463681831,9891001.47934273,0.0,1.0
1981-02-24,58.62,59.25,58.5,58.75,76454,0.865372360713547,0.874672677793887,0.863600871745863,0.867291473761871,5178965.36041961,0.0,1.0
1981-02-25,59.75,59.87,58.5,58.62,44413,0.882053881825903,0.883825370793587,0.863600871745863,0.865372360713547,3008520.00617778,0.0,1.0
1981-02-26,60.5,60.5,59.75,59.75,76860,0.893125687873927,0.893125687873927,0.882053881825903,0.882053881825903,5206467.64854489,0.0,1.0
1981-02-27,59.63,60.5,59.63,60.5,47960,0.880282392858219,0.893125687873927,0.880282392858219,0.893125687873927,3248792.45933142,0.0,1.0
1981-03-02,60.5,60.5,58.88,59.63,93692,0.893125687873927,0.893125687873927,0.869210586810195,0.880282392858219,6346661.0321034,0.0,1.0
1981-03-03,59.37,60.38,59.37,60.38,69965,0.876444166761571,0.891354198906243,0.876444166761571,0.891354198906243,4739402.92779655,0.0,1.0
1981-03-04,59.5,59.75,59.0,59.37,64490,0.878363279809895,0.882053881825903,0.870982075777879,0.876444166761571,4368528.47586078,0.0,1.0
1981-03-05,59.12,59.5,59.0,59.5,22002,0.872753564745563,0.878363279809895,0.870982075777879,0.878363279809895,1490407.24958736,0.0,1.0
1981-03-06,58.75,59.25,58.37,59.12,32244,0.867291473761871,0.874672677793887,0.861681758697539,0.872753564745563,2184196.49830447,0.0,1.0
1981-03-09,58.37,58.5,58.0,58.5,21090,0.861681758697539,0.863600871745863,0.856219667713847,0.863600871745863,1428628.71074436,0.0,1.0
1981-03-10,58.5,59.5,58.25,58.37,52929,0.863600871745863,0.878363279809895,0.859910269729855,0.861681758697539,3585390.66054947,0.0,1.0
1981-03-11,58.25,58.5,56.88,58.5,66113,0.859910269729855,0.863600871745863,0.839685770682131,0.863600871745863,4478469.88873599,0.0,1.0
1981-03-12,59.0,59.25,58.0,58.25,51815,0.870982075777879,0.874672677793887,0.856219667713847,0.859910269729855,3509928.71726976,0.0,1.0
1981-03-13,59.0,59.75,58.37,59.0,69254,0.870982075777879,0.882053881825903,0.861681758697539,0.870982075777879,4691240.05376435,0.0,1.0
1981-03-16,58.88,58.88,58.0,58.88,24233,0.869210586810195,0.869210586810195,0.856219667713847,0.869210586810195,1641534.35502457,0.0,1.0
1981-03-17,58.25,59.5,58.0,58.88,128575,0.859910269729855,0.878363279809895,0.856219667713847,0.869210586810195,8709622.40322221,0.0,1.0
1981-03-18,58.25,58.37,57.75,58.25,41471,0.859910269729855,0.861681758697539,0.852529065697839,0.859910269729855,2809230.02670837,0.0,1.0
1981-03-19,58.25,59.75,58.13,58.25,132325,0.859910269729855,0.882053881825903,0.858138780762171,0.859910269729855,8963646.00043849,0.0,1.0
1981-03-20,59.5,59.75,58.13,58.25,103427,0.878363279809895,0.882053881825903,0.858138780762171,0.859910269729855,7006106.29047687,0.0,1.0
1981-03-23,61.0,61.25,59.75,59.75,118738,0.900506891905943,0.904197493921951,0.882053881825903,0.882053881825903,8043267.70300446,0.0,1.0
1981-03-24,61.37,61.87,61.0,61.0,87406,0.905968982889634,0.91335018692165,0.900506891905943,0.900506891905943,5920849.743543,0.0,1.0
1981-03-25,63.37,63.75,61.13,61.37,51713,0.935493799017698,0.94110351408203,0.902426004954267,0.905968982889634,3503019.27542547,0.0,1.0
1981-03-26,60.38,62.87,60.38,62.87,297100,0.891354198906243,0.928112594985682,0.891354198906243,0.928112594985682,20125442.8621219,0.0,1.0
1981-03-27,58.75,60.25,58.62,60.25,92171,0.867291473761871,0.889435085857919,0.865372360713547,0.889435085857919,6243629.06107248,0.0,1.0
1981-03-30,60.0,60.25,58.75,58.75,87102,0.885744483841911,0.889435085857919,0.867291473761871,0.867291473761871,5900256.89726199,0.0,1.0
1981-03-31,61.13,61.37,60.0,60.0,105556,0.902426004954267,0.905968982889634,0.885744483841911,0.885744483841911,7150323.95406979,0.0,1.0
1981-04-01,61.0,61.5,60.88,61.13,170046,0.900506891905943,0.907888095937958,0.898735402938259,0.902426004954267,11518852.4299306,0.0,1.0
1981-04-02,61.0,61.5,60.0,61.0,55058,0.900506891905943,0.907888095937958,0.885744483841911,0.900506891905943,3729608.32414239,0.0,1.0
1981-04-03,60.0,60.62,60.0,60.62,20077,0.885744483841911,0.89489717684161,0.885744483841911,0.89489717684161,1360008.469683,0.0,1.0
1981-04-06,59.63,59.87,58.88,59.87,37415,0.880282392858219,0.883825370793587,0.869210586810195,0.883825370793587,2534478.10395924,0.0,1.0
1981-04-07,60.38,60.38,60.0,60.0,30825,0.891354198906243,0.891354198906243,0.885744483841911,0.885744483841911,2088073.96911783,0.0,1.0
1981-04-08,60.0,60.38,59.75,60.38,83856,0.885744483841911,0.891354198906243,0.882053881825903,0.891354198906243,5680374.07151158,0.0,1.0
1981-04-09,61.0,61.0,59.75,60.0,60433,0.900506891905943,0.900506891905943,0.882053881825903,0.885744483841911,4093708.81348573,0.0,1.0
1981-04-10,61.13,61.5,60.38,61.0,48773,0.902426004954267,0.907888095937958,0.891354198906243,0.900506891905943,3303864.77520791,0.0,1.0
1981-04-13,60.13,60.88,60.13,60.88,19367,0.887663596890235,0.898735402938259,0.887663596890235,0.898735402938259,1311913.33527672,0.0,1.0
1981-04-14,60.38,60.75,60.25,60.25,37415,0.891354198906243,0.896816289889935,0.889435085857919,0.889435085857919,2534478.10395924,0.0,1.0
1981-04-15,60.13,60.38,59.75,60.38,99675,0.887663596890235,0.891354198906243,0.882053881825903,0.891354198906243,6751947.21400874,0.0,1.0
1981-04-16,60.25,60.38,60.0,60.13,168729,0.889435085857919,0.891354198906243,0.885744483841911,0.887663596890235,11429639.3425882,0.0,1.0
1981-04-20,60.0,60.38,60.0,60.25,219429,0.885744483841911,0.891354198906243,0.885744483841911,0.889435085857919,14864038.3769523,0.0,1.0
1981-04-21,58.25,60.13,58.25,60.0,98356,0.859910269729855,0.887663596890235,0.859910269729855,0.885744483841911,6662598.64741454,0.0,1.0
1981-04-22,58.0,58.13,57.75,58.13,93083,0.856219667713847,0.858138780762171,0.852529065697839,0.858138780762171,6305407.59991548,0.0,1.0
1981-04-23,58.25,58.25,57.63,58.0,140133,0.859910269729855,0.859910269729855,0.850757576730155,0.856219667713847,9492556.99965575,0.0,1.0
1981-04-24,59.0,59.37,57.87,58.25,84871,0.870982075777879,0.876444166761571,0.854300554665523,0.859910269729855,5749129.79182479,0.0,1.0
1981-04-27,59.0,59.5,58.75,59.0,70269,0.870982075777879,0.878363279809895,0.867291473761871,0.870982075777879,4759995.77407755,0.0,1.0
1981-04-28,58.5,58.88,58.25,58.88,29708,0.863600871745863,0.869210586810195,0.859910269729855,0.869210586810195,2012408.80696034,0.0,1.0
1981-04-29,58.25,58.37,58.13,58.37,27985,0.859910269729855,0.861681758697539,0.858138780762171,0.861681758697539,1895693.4314927,0.0,1.0
1981-04-30,58.37,58.5,58.13,58.25,62765,0.861681758697539,0.863600871745863,0.858138780762171,0.859910269729855,4251677.62114129,0.0,1.0
1981-05-01,57.75,58.37,57.75,58.37,77267,0.852529065697839,0.861681758697539,0.852529065697839,0.861681758697539,5234037.6762961,0.0,1.0
1981-05-04,56.25,57.75,56.0,57.75,61752,0.830385453601791,0.852529065697839,0.826694851585783,0.852529065697839,4183057.38007994,0.0,1.0
1981-05-05,56.25,56.37,56.13,56.25,37719,0.830385453601791,0.832156942569475,0.828613964634108,0.830385453601791,2555070.95024024,0.0,1.0
1981-05-06,56.37,56.88,56.13,56.25,55667,0.832156942569475,0.839685770682131,0.828613964634108,0.830385453601791,3770861.75633032,0.0,1.0
1981-05-07,55.5,56.25,55.12,56.25,53842,0.819313647553767,0.830385453601791,0.813703932489435,0.830385453601791,3647236.9390184,0.0,1.0
1981-05-08,54.87,55.75,54.87,55.5,43296,0.810013330473427,0.823004249569775,0.810013330473427,0.819313647553767,2932854.84402029,0.0,1.0
1981-05-11,54.5,55.25,54.37,54.87,46238,0.804551239489736,0.815623045537759,0.802632126441411,0.810013330473427,3132144.8234897,0.0,1.0
1981-05-12,55.0,55.0,54.25,54.5,26667,0.811932443521752,0.811932443521752,0.800860637473728,0.804551239489736,1806412.60452441,0.0,1.0
1981-05-13,55.0,55.5,54.75,55.0,46035,0.811932443521752,0.819313647553767,0.808241841505744,0.811932443521752,3118393.67942706,0.0,1.0
1981-05-14,55.0,55.25,54.87,55.0,24538,0.811932443521752,0.815623045537759,0.810013330473427,0.811932443521752,1662194.94093149,0.0,1.0
1981-05-15,55.38,55.38,54.87,55.0,53335,0.817542158586084,0.817542158586084,0.810013330473427,0.811932443521752,3612892.94867475,0.0,1.0
1981-05-18,56.25,56.63,55.62,55.62,54046,0.830385453601791,0.835995168666123,0.821085136521451,0.821085136521451,3661055.82270696,0.0,1.0
1981-05-19,56.37,56.63,56.0,56.25,319104,0.832156942569475,0.835995168666123,0.826694851585783,0.830385453601791,21615985.5909611,0.0,1.0
1981-05-20,56.5,56.5,56.37,56.37,24640,0.834076055617799,0.834076055617799,0.832156942569475,0.832156942569475,1669104.38277578,0.0,1.0
1981-05-21,56.75,56.75,56.37,56.5,32650,0.837766657633807,0.837766657633807,0.832156942569475,0.834076055617799,2211698.78642975,0.0,1.0
1981-05-22,56.63,57.0,56.5,56.75,54248,0.835995168666123,0.841457259649815,0.834076055617799,0.837766657633807,3674739.22714368,0.0,1.0
1981-05-26,57.25,57.75,56.63,56.63,66517,0.845147861665823,0.852529065697839,0.835995168666123,0.835995168666123,4505836.69760943,0.0,1.0
1981-05-27,58.0,58.0,57.25,57.25,68950,0.856219667713847,0.856219667713847,0.845147861665823,0.845147861665823,4670647.20748335,0.0,1.0
1981-05-28,60.38,60.38,57.75,58.0,177956,0.891354198906243,0.891354198906243,0.852529065697839,0.856219667713847,12054672.8709921,0.0,1.0
1981-05-29,60.38,60.88,60.13,60.38,76454,0.891354198906243,0.898735402938259,0.887663596890235,0.891354198906243,5178965.36041961,0.0,1.0
1981-06-01,62.87,63.25,61.25,61.25,143783,0.928112594985682,0.933722310050014,0.904197493921951,0.904197493921951,9739806.6342796,0.0,1.0
1981-06-02,64.0,64.5,62.0,62.87,188806,0.944794116098038,0.952175320130054,0.915269299969974,0.928112594985682,12789647.8122712,0.0,1.0
1981-06-03,65.5,66.0,63.5,64.0,114379,0.966937728194086,0.974318932226102,0.937412912066022,0.944794116098038,7747990.67360026,0.0,1.0
1981-06-04,66.5,66.87,65.25,65.5,328738,0.981700136258118,0.98716222724181,0.963247126178078,0.966937728194086,22268589.1471162,0.0,1.0
1981-06-05,65.5,67.0,65.5,66.5,84365,0.966937728194086,0.989081340290134,0.966937728194086,0.981700136258118,5714853.54110707,0.0,1.0
1981-06-08,64.63,65.5,64.63,65.5,63171,0.954094433178378,0.966937728194086,0.954094433178378,0.966937728194086,4279179.90926658,0.0,1.0
1981-06-09,64.5,64.75,63.88,64.63,53031,0.952175320130054,0.955865922146062,0.943022627130354,0.954094433178378,3592300.10239376,0.0,1.0
1981-06-10,65.0,65.5,64.5,64.5,91056,0.95955652416207,0.966937728194086,0.952175320130054,0.952175320130054,6168099.37816684,0.0,1.0
1981-06-11,66.12,66.75,65.0,65.0,74731,0.976090421193786,0.985390738274126,0.95955652416207,0.95955652416207,5062249.98495197,0.0,1.0
1981-06-12,66.5,67.13,66.37,66.37,51613,0.981700136258118,0.991000453338458,0.979781023209794,0.979781023209794,3496245.31283304,0.0,1.0
1981-06-15,64.75,67.0,64.75,66.5,100588,0.955865922146062,0.989081340290134,0.955865922146062,0.981700136258118,6813793.49247767,0.0,1.0
1981-06-16,65.13,65.37,64.0,64.75,22104,0.961475637210394,0.965018615145762,0.944794116098038,0.955865922146062,1497316.69143165,0.0,1.0
1981-06-17,65.5,65.62,65.0,65.13,44615,0.966937728194086,0.96870921716177,0.95955652416207,0.961475637210394,3022203.4106145,0.0,1.0
1981-06-18,64.25,65.25,64.12,65.25,35692,0.948484718114046,0.963247126178078,0.946565605065722,0.963247126178078,2417762.7284916,0.0,1.0
1981-06-19,63.75,64.12,63.63,64.12,29100,0.94110351408203,0.946565605065722,0.939332025114346,0.946565605065722,1971223.11439834,0.0,1.0
1981-06-22,64.0,64.25,63.88,63.88,35894,0.944794116098038,0.948484718114046,0.943022627130354,0.943022627130354,2431446.13292832,0.0,1.0
1981-06-23,63.88,64.0,63.63,64.0,111235,0.943022627130354,0.944794116098038,0.939332025114346,0.944794116098038,7535017.28969413,0.0,1.0
1981-06-24,63.63,64.0,63.37,63.88,33969,0.939332025114346,0.944794116098038,0.935493799017698,0.943022627130354,2301047.35302396,0.0,1.0
1981-06-25,63.5,63.63,63.5,63.63,6996,0.937412912066022,0.939332025114346,0.937412912066022,0.939332025114346,473906.422966693,0.0,1.0
1981-06-26,64.0,64.12,63.5,63.5,33258,0.944794116098038,0.946565605065722,0.937412912066022,0.937412912066022,2252884.47899175,0.0,1.0
1981-06-29,63.25,63.63,63.25,63.63,8821,0.933722310050014,0.939332025114346,0.933722310050014,0.939332025114346,597531.240278617,0.0,1.0
1981-06-30,63.37,63.37,63.25,63.25,15413,0.935493799017698,0.935493799017698,0.933722310050014,0.933722310050014,1044070.85437188,0.0,1.0
1981-07-01,63.13,63.5,63.0,63.37,46948,0.931950821082331,0.937412912066022,0.930031708034006,0.935493799017698,3180239.95789598,0.0,1.0
1981-07-02,62.0,63.5,62.0,63.13,138613,0.915269299969974,0.937412912066022,0.915269299969974,0.931950821082331,9389592.76825076,0.0,1.0
1981-07-06,60.88,62.25,60.88,62.0,76354,0.898735402938259,0.918959901985982,0.898735402938259,0.915269299969974,5172191.39782717,0.0,1.0
1981-07-07,59.63,61.25,59.5,60.88,62258,0.880282392858219,0.904197493921951,0.878363279809895,0.898735402938259,4217333.63079765,0.0,1.0
1981-07-08,58.25,59.5,58.0,59.5,76354,0.859910269729855,0.878363279809895,0.856219667713847,0.878363279809895,5172191.39782717,0.0,1.0
1981-07-09,58.75,59.25,58.5,58.5,81321,0.867291473761871,0.874672677793887,0.863600871745863,0.863600871745863,5508654.11979338,0.0,1.0
1981-07-10,59.75,59.75,58.88,58.88,13892,0.882053881825903,0.882053881825903,0.869210586810195,0.869210586810195,941038.883340952,0.0,1.0
1981-07-13,60.0,60.13,59.75,59.75,25958,0.885744483841911,0.887663596890235,0.882053881825903,0.882053881825903,1758385.20974406,0.0,1.0
1981-07-14,59.5,60.0,59.5,60.0,21800,0.878363279809895,0.885744483841911,0.878363279809895,0.885744483841911,1476723.84515064,0.0,1.0
1981-07-15,57.87,58.13,57.25,58.13,126850,0.854300554665523,0.858138780762171,0.845147861665823,0.858138780762171,8592771.54850272,0.0,1.0
1981-07-16,56.5,57.75,56.25,57.75,148652,0.834076055617799,0.852529065697839,0.830385453601791,0.852529065697839,10069630.8729052,0.0,1.0
1981-07-17,55.38,56.25,55.0,56.25,90550,0.817542158586084,0.830385453601791,0.811932443521752,0.830385453601791,6133823.12744912,0.0,1.0
1981-07-20,54.25,54.5,54.0,54.5,48569,0.800860637473728,0.804551239489736,0.79717003545772,0.804551239489736,3290045.89151934,0.0,1.0
1981-07-21,55.0,55.0,54.25,54.25,63881,0.811932443521752,0.811932443521752,0.800860637473728,0.800860637473728,4327275.04367286,0.0,1.0
1981-07-22,55.12,55.38,55.0,55.0,112856,0.813703932489435,0.817542158586084,0.811932443521752,0.811932443521752,7644823.22331749,0.0,1.0
1981-07-23,54.13,55.25,53.88,55.12,38938,0.799089148506044,0.815623045537759,0.795398546490036,0.813703932489435,2637645.55424201,0.0,1.0
1981-07-24,54.13,54.5,53.88,54.13,45123,0.799089148506044,0.804551239489736,0.795398546490036,0.799089148506044,3056615.14058406,0.0,1.0
1981-07-27,54.0,54.5,53.88,54.13,30925,0.79717003545772,0.804551239489736,0.795398546490036,0.799089148506044,2094847.93171026,0.0,1.0
1981-07-28,52.75,53.5,52.5,53.5,50496,0.77871702537768,0.789788831425704,0.775026423361672,0.789788831425704,3420580.15067555,0.0,1.0
1981-07-29,52.25,52.25,51.62,52.25,144088,0.771335821345664,0.771335821345664,0.762035504265324,0.771335821345664,9760467.22018652,0.0,1.0
1981-07-30,53.0,53.25,52.37,52.37,92071,0.782407627393688,0.786098229409696,0.773107310313348,0.773107310313348,6236855.09848005,0.0,1.0
1981-07-31,53.75,54.0,53.0,53.0,24740,0.793479433441712,0.79717003545772,0.782407627393688,0.782407627393688,1675878.34536821,0.0,1.0
1981-08-03,54.0,54.25,53.75,53.75,25754,0.79717003545772,0.800860637473728,0.793479433441712,0.793479433441712,1744566.32605549,0.0,1.0
1981-08-04,55.5,55.5,53.5,54.0,30217,0.819313647553767,0.819313647553767,0.789788831425704,0.79717003545772,2046888.27655583,0.0,1.0
1981-08-05,55.0,55.62,54.63,55.5,34981,0.811932443521752,0.821085136521451,0.80647035253806,0.819313647553767,2369599.85445939,0.0,1.0
1981-08-06,53.25,54.5,53.0,54.5,114885,0.786098229409696,0.804551239489736,0.782407627393688,0.804551239489736,7782266.92431797,0.0,1.0
1981-08-07,52.37,53.25,52.12,53.25,109510,0.773107310313348,0.786098229409696,0.76941670829734,0.786098229409696,7418166.43497464,0.0,1.0
1981-08-10,51.88,52.37,51.62,52.37,90550,0.765873730361972,0.773107310313348,0.762035504265324,0.773107310313348,6133823.12744913,0.0,1.0
1981-08-11,52.75,52.75,51.88,51.88,68038,0.77871702537768,0.77871702537768,0.765873730361972,0.765873730361972,4608868.66864035,0.0,1.0
1981-08-12,53.13,53.75,53.0,53.0,23727,0.784326740442012,0.793479433441712,0.782407627393688,0.782407627393688,1607258.10430685,0.0,1.0
1981-08-13,52.75,53.0,52.75,53.0,32244,0.77871702537768,0.782407627393688,0.77871702537768,0.782407627393688,2184196.49830447,0.0,1.0
1981-08-14,52.63,53.0,52.63,52.75,22408,0.776945536409996,0.782407627393688,0.776945536409996,0.77871702537768,1517909.53771265,0.0,1.0
1981-08-17,52.12,52.87,52.12,52.63,35388,0.76941670829734,0.780488514345364,0.76941670829734,0.776945536409996,2397169.8822106,0.0,1.0
1981-08-18,52.0,52.37,51.88,52.12,27681,0.767645219329656,0.773107310313348,0.765873730361972,0.76941670829734,1875100.5852117,0.0,1.0
1981-08-19,51.88,52.37,51.88,52.0,61346,0.765873730361972,0.773107310313348,0.765873730361972,0.767645219329656,4155555.09195466,0.0,1.0
1981-08-20,51.88,52.37,51.62,51.88,128371,0.765873730361972,0.773107310313348,0.762035504265324,0.765873730361972,8695803.51953365,0.0,1.0
1981-08-21,51.5,51.88,51.5,51.88,34779,0.76026401529764,0.765873730361972,0.76026401529764,0.765873730361972,2355916.45002267,0.0,1.0
1981-08-24,51.25,51.62,51.0,51.5,50700,0.756573413281632,0.762035504265324,0.752882811265624,0.76026401529764,3434399.03436412,0.0,1.0
1981-08-25,52.25,52.25,51.0,51.25,54958,0.771335821345664,0.771335821345664,0.752882811265624,0.756573413281632,3722834.36154996,0.0,1.0
1981-08-26,53.25,53.25,52.12,52.25,48773,0.786098229409696,0.786098229409696,0.76941670829734,0.771335821345664,3303864.77520791,0.0,1.0
1981-08-27,52.25,53.13,52.25,53.13,38835,0.771335821345664,0.784326740442012,0.771335821345664,0.784326740442012,2630668.3727718,0.0,1.0
1981-08-28,53.13,53.13,52.12,52.25,30621,0.784326740442012,0.784326740442012,0.76941670829734,0.771335821345664,2074255.08542926,0.0,1.0
1981-08-31,51.75,53.75,51.75,53.13,57594,0.763954617313648,0.793479433441712,0.763954617313648,0.784326740442012,3901396.01548653,0.0,1.0
1981-09-01,51.25,51.88,51.0,51.75,71081,0.756573413281632,0.765873730361972,0.752882811265624,0.763954617313648,4815000.35032812,0.0,1.0
1981-09-02,51.0,51.75,51.0,51.25,39342,0.752882811265624,0.763954617313648,0.752882811265624,0.756573413281632,2665012.36311544,0.0,1.0
1981-09-03,49.25,51.25,49.0,51.0,157879,0.727048597153568,0.756573413281632,0.72335799513756,0.752882811265624,10694664.4013091,0.0,1.0
1981-09-04,49.5,49.5,48.87,49.25,108092,0.730739199169576,0.730739199169576,0.721438882089236,0.727048597153568,7322111.64541393,0.0,1.0
1981-09-08,49.25,49.5,48.87,49.5,78888,0.727048597153568,0.730739199169576,0.721438882089236,0.730739199169576,5343843.60991946,0.0,1.0
1981-09-09,49.75,50.0,49.25,49.25,71588,0.734429801185584,0.738120403201592,0.727048597153568,0.727048597153568,4849344.34067176,0.0,1.0
1981-09-10,49.37,49.88,49.37,49.75,120767,0.728820086121252,0.736348914233908,0.728820086121252,0.734429801185584,8180711.40400495,0.0,1.0
1981-09-11,49.88,49.88,49.25,49.37,32346,0.736348914233908,0.736348914233908,0.727048597153568,0.728820086121252,2191105.94014875,0.0,1.0
1981-09-14,49.13,49.88,48.87,49.88,15513,0.725277108185885,0.736348914233908,0.721438882089236,0.736348914233908,1050844.81696431,0.0,1.0
1981-09-15,49.13,49.88,49.13,49.13,26363,0.725277108185885,0.736348914233908,0.725277108185885,0.725277108185885,1785819.75824341,0.0,1.0
1981-09-16,48.62,49.0,48.25,49.0,87406,0.717748280073228,0.72335799513756,0.712286189089537,0.72335799513756,5920849.743543,0.0,1.0
1981-09-17,47.75,48.87,47.75,48.62,14196,0.704904985057521,0.721438882089236,0.704904985057521,0.717748280073228,961631.729621952,0.0,1.0
1981-09-18,46.62,47.88,46.62,47.75,46644,0.688223463945165,0.706824098105845,0.688223463945165,0.704904985057521,3159647.11161498,0.0,1.0
1981-09-21,45.75,46.62,45.5,46.62,54654,0.675380168929457,0.688223463945165,0.671689566913449,0.688223463945165,3702241.51526896,0.0,1.0
1981-09-22,46.0,46.5,45.75,45.75,92983,0.679070770945465,0.686451974977481,0.675380168929457,0.675380168929457,6298633.63732305,0.0,1.0
1981-09-23,46.25,46.25,45.37,46.0,20990,0.682761372961473,0.682761372961473,0.669770453865125,0.679070770945465,1421854.74815193,0.0,1.0
1981-09-24,45.63,46.5,45.63,46.25,71181,0.673608679961773,0.686451974977481,0.673608679961773,0.682761372961473,4821774.31292056,0.0,1.0
1981-09-25,44.25,45.0,43.87,45.0,97546,0.653236556833409,0.664308362881433,0.647626841769077,0.664308362881433,6607729.55041582,0.0,1.0
1981-09-28,45.25,45.37,43.38,44.25,100588,0.667998964897441,0.669770453865125,0.640393261817702,0.653236556833409,6813793.49247767,0.0,1.0
1981-09-29,46.62,46.75,45.5,45.5,90346,0.688223463945165,0.690142576993489,0.671689566913449,0.671689566913449,6120004.24376056,0.0,1.0
1981-09-30,46.75,46.75,46.0,46.62,94098,0.690142576993489,0.690142576993489,0.679070770945465,0.688223463945165,6374163.32022869,0.0,1.0
1981-10-01,46.75,46.75,46.0,46.75,40558,0.690142576993489,0.690142576993489,0.679070770945465,0.690142576993489,2747383.74823944,0.0,1.0
1981-10-02,48.0,48.0,46.75,46.75,45831,0.708595587073529,0.708595587073529,0.690142576993489,0.690142576993489,3104574.79573849,0.0,1.0
1981-10-05,48.38,49.0,48.0,48.0,153925,0.714205302137861,0.72335799513756,0.708595587073529,0.708595587073529,10426821.9204043,0.0,1.0
1981-10-06,47.75,48.25,47.5,48.25,52525,0.704904985057521,0.712286189089537,0.701214383041513,0.712286189089537,3558023.85167604,0.0,1.0
1981-10-07,49.88,50.0,47.75,47.75,208375,0.736348914233908,0.738120403201592,0.704904985057521,0.704904985057521,14115244.5519847,0.0,1.0
1981-10-08,52.0,52.37,49.88,49.88,93794,0.767645219329656,0.773107310313348,0.736348914233908,0.736348914233908,6353570.47394769,0.0,1.0
1981-10-09,51.62,52.37,51.38,52.0,59623,0.762035504265324,0.773107310313348,0.758492526329956,0.767645219329656,4038839.71648701,0.0,1.0
1981-10-12,51.25,51.5,50.87,51.5,17846,0.756573413281632,0.76026401529764,0.7509636982173,0.76026401529764,1208881.3642458,0.0,1.0
1981-10-13,51.25,51.5,51.0,51.25,8821,0.756573413281632,0.76026401529764,0.752882811265624,0.756573413281632,597531.240278617,0.0,1.0
1981-10-14,50.75,51.38,50.75,51.25,10950,0.749192209249616,0.758492526329956,0.749192209249616,0.756573413281632,741748.90387154,0.0,1.0
1981-10-15,50.0,50.38,49.5,50.38,99573,0.738120403201592,0.743730118265924,0.730739199169576,0.743730118265924,6745037.77216446,0.0,1.0
1981-10-16,50.0,50.25,49.75,50.0,9429,0.738120403201592,0.7418110052176,0.734429801185584,0.738120403201592,638716.932840617,0.0,1.0
1981-10-19,50.5,50.5,49.75,50.0,39850,0.745501607233608,0.745501607233608,0.734429801185584,0.738120403201592,2699424.09308501,0.0,1.0
1981-10-20,51.25,51.25,50.38,50.5,17338,0.756573413281632,0.756573413281632,0.743730118265924,0.745501607233608,1174469.63427623,0.0,1.0
1981-10-21,51.25,51.62,51.0,51.25,21800,0.756573413281632,0.762035504265324,0.752882811265624,0.756573413281632,1476723.84515065,0.0,1.0
1981-10-22,50.25,51.25,50.12,51.25,13790,0.7418110052176,0.756573413281632,0.739891892169276,0.756573413281632,934129.44149667,0.0,1.0
1981-10-23,50.12,50.25,50.0,50.25,29608,0.739891892169276,0.7418110052176,0.738120403201592,0.7418110052176,2005634.8443679,0.0,1.0
1981-10-26,50.12,50.38,50.0,50.12,25044,0.739891892169276,0.743730118265924,0.738120403201592,0.739891892169276,1696471.19164921,0.0,1.0
1981-10-27,50.12,50.38,50.12,50.12,16121,0.739891892169276,0.743730118265924,0.739891892169276,0.739891892169276,1092030.50952631,0.0,1.0
1981-10-28,51.75,52.0,50.0,50.12,35894,0.763954617313648,0.767645219329656,0.738120403201592,0.739891892169276,2431446.13292831,0.0,1.0
1981-10-29,51.38,51.75,51.25,51.75,14600,0.758492526329956,0.763954617313648,0.756573413281632,0.763954617313648,988998.538495387,0.0,1.0
1981-10-30,52.5,53.0,51.75,51.75,108498,0.775026423361672,0.782407627393688,0.763954617313648,0.763954617313648,7349613.93353921,0.0,1.0
1981-11-02,53.0,53.25,52.37,52.5,109917,0.782407627393688,0.786098229409696,0.773107310313348,0.775026423361672,7445736.46272585,0.0,1.0
1981-11-03,52.87,53.0,52.0,53.0,35996,0.780488514345364,0.782407627393688,0.767645219329656,0.782407627393688,2438355.5747726,0.0,1.0
1981-11-04,51.75,52.37,51.75,52.37,42892,0.763954617313648,0.773107310313348,0.763954617313648,0.773107310313348,2905488.03514686,0.0,1.0
1981-11-05,52.25,52.37,51.75,51.75,71892,0.771335821345664,0.773107310313348,0.763954617313648,0.763954617313648,4869937.18695276,0.0,1.0
1981-11-06,53.13,53.38,52.0,52.25,70877,0.784326740442012,0.78801734245802,0.767645219329656,0.771335821345664,4801181.46663955,0.0,1.0
1981-11-09,53.0,53.25,52.63,53.13,44615,0.782407627393688,0.786098229409696,0.776945536409996,0.784326740442012,3022203.4106145,0.0,1.0
1981-11-10,53.38,54.25,53.0,53.0,48873,0.78801734245802,0.800860637473728,0.782407627393688,0.782407627393688,3310638.73780034,0.0,1.0
1981-11-11,53.75,53.88,53.13,53.38,22306,0.793479433441712,0.795398546490036,0.784326740442012,0.78801734245802,1511000.09586836,0.0,1.0
1981-11-12,54.25,54.75,54.0,54.0,39242,0.800860637473728,0.808241841505744,0.79717003545772,0.79717003545772,2658238.40052301,0.0,1.0
1981-11-13,53.13,54.63,53.13,54.25,36300,0.784326740442012,0.80647035253806,0.784326740442012,0.800860637473728,2458948.4210536,0.0,1.0
1981-11-16,52.37,53.0,52.0,53.0,44515,0.773107310313348,0.782407627393688,0.767645219329656,0.782407627393688,3015429.44802206,0.0,1.0
1981-11-17,52.87,52.87,52.25,52.37,55465,0.780488514345364,0.780488514345364,0.771335821345664,0.773107310313348,3757178.3518936,0.0,1.0
1981-11-18,52.87,53.13,52.87,52.87,35490,0.780488514345364,0.784326740442012,0.780488514345364,0.780488514345364,2404079.32405488,0.0,1.0
1981-11-19,53.5,53.5,52.87,52.87,41877,0.789788831425704,0.789788831425704,0.780488514345364,0.780488514345364,2836732.31483365,0.0,1.0
1981-11-20,54.75,55.0,54.0,54.0,137092,0.808241841505744,0.811932443521752,0.79717003545772,0.79717003545772,9286560.79721982,0.0,1.0
1981-11-23,54.5,55.25,54.5,54.75,28898,0.804551239489736,0.815623045537759,0.804551239489736,0.808241841505744,1957539.70996162,0.0,1.0
1981-11-24,54.5,54.75,54.37,54.5,49888,0.804551239489736,0.808241841505744,0.802632126441411,0.804551239489736,3379394.45811355,0.0,1.0
1981-11-25,54.25,54.87,54.25,54.5,35996,0.800860637473728,0.810013330473427,0.800860637473728,0.804551239489736,2438355.5747726,0.0,1.0
1981-11-27,54.37,54.63,54.25,54.25,23321,0.802632126441411,0.80647035253806,0.800860637473728,0.800860637473728,1579755.81618157,0.0,1.0
1981-11-30,54.5,54.5,53.62,54.37,67938,0.804551239489736,0.804551239489736,0.791560320393388,0.802632126441411,4602094.70604791,0.0,1.0
1981-12-01,54.63,54.75,54.25,54.5,75644,0.80647035253806,0.808241841505744,0.800860637473728,0.804551239489736,5124096.26342089,0.0,1.0
1981-12-02,53.75,54.5,53.62,54.5,98560,0.793479433441712,0.804551239489736,0.791560320393388,0.804551239489736,6676417.5311031,0.0,1.0
1981-12-03,50.87,51.13,50.63,51.13,318598,0.7509636982173,0.754801924313948,0.747420720281932,0.754801924313948,21581709.3402434,0.0,1.0
1981-12-04,49.13,51.13,49.0,50.87,341819,0.725277108185885,0.754801924313948,0.72335799513756,0.7509636982173,23154691.1938325,0.0,1.0
1981-12-07,49.25,49.5,49.13,49.13,57494,0.727048597153568,0.730739199169576,0.725277108185885,0.725277108185885,3894622.05289409,0.0,1.0
1981-12-08,50.38,50.38,49.13,49.25,90246,0.743730118265924,0.743730118265924,0.725277108185885,0.727048597153568,6113230.28116813,0.0,1.0
1981-12-09,51.38,51.5,50.87,50.87,86696,0.758492526329956,0.76026401529764,0.7509636982173,0.7509636982173,5872754.60913672,0.0,1.0
1981-12-10,51.62,51.88,51.38,51.38,37923,0.762035504265324,0.765873730361972,0.758492526329956,0.758492526329956,2568889.8339288,0.0,1.0
1981-12-11,51.75,51.75,51.5,51.62,24233,0.763954617313648,0.763954617313648,0.76026401529764,0.762035504265324,1641534.35502457,0.0,1.0
1981-12-14,50.5,51.5,50.38,51.5,29404,0.745501607233608,0.76026401529764,0.743730118265924,0.76026401529764,1991815.96067934,0.0,1.0
1981-12-15,50.5,50.5,50.25,50.5,46644,0.745501607233608,0.745501607233608,0.7418110052176,0.745501607233608,3159647.11161499,0.0,1.0
1981-12-16,50.5,51.0,50.5,50.5,26058,0.745501607233608,0.752882811265624,0.745501607233608,0.745501607233608,1765159.17233649,0.0,1.0
1981-12-17,51.75,52.0,50.5,50.5,124619,0.763954617313648,0.767645219329656,0.745501607233608,0.745501607233608,8441644.44306552,0.0,1.0
1981-12-18,52.12,52.63,52.0,52.0,135267,0.76941670829734,0.776945536409996,0.767645219329656,0.767645219329656,9162935.9799079,0.0,1.0
1981-12-21,52.37,52.5,52.0,52.12,79294,0.773107310313348,0.775026423361672,0.767645219329656,0.76941670829734,5371345.89804473,0.0,1.0
1981-12-22,52.25,52.75,52.0,52.37,72906,0.771335821345664,0.77871702537768,0.767645219329656,0.773107310313348,4938625.16764004,0.0,1.0
1981-12-23,53.0,53.25,52.12,52.25,86594,0.782407627393688,0.786098229409696,0.76941670829734,0.771335821345664,5865845.16729243,0.0,1.0
1981-12-24,53.25,53.38,52.87,53.0,23017,0.786098229409696,0.78801734245802,0.780488514345364,0.782407627393688,1559162.96990057,0.0,1.0
1981-12-28,53.13,53.5,53.13,53.25,47656,0.784326740442012,0.789788831425704,0.784326740442012,0.786098229409696,3228199.61305042,0.0,1.0
1981-12-29,52.0,53.38,51.88,53.13,92475,0.767645219329656,0.78801734245802,0.765873730361972,0.784326740442012,6264221.90735348,0.0,1.0
1981-12-30,52.25,52.75,51.88,52.0,24740,0.771335821345664,0.77871702537768,0.765873730361972,0.767645219329656,1675878.34536821,0.0,1.0
1981-12-31,52.25,52.5,52.12,52.25,33156,0.771335821345664,0.775026423361672,0.76941670829734,0.771335821345664,2245975.03714747,0.0,1.0
1982-01-04,53.5,54.0,52.25,52.25,72906,0.789788831425704,0.79717003545772,0.771335821345664,0.771335821345664,4938625.16764004,0.0,1.0
1982-01-05,52.87,53.5,52.5,53.5,124113,0.780488514345364,0.789788831425704,0.775026423361672,0.789788831425704,8407368.1923478,0.0,1.0
1982-01-06,52.63,53.0,52.0,52.87,61954,0.776945536409996,0.782407627393688,0.767645219329656,0.780488514345364,4196740.78451666,0.0,1.0
1982-01-07,52.0,52.75,51.62,52.63,180694,0.767645219329656,0.77871702537768,0.762035504265324,0.776945536409996,12240143.966773,0.0,1.0
1982-01-08,51.75,52.37,51.75,52.0,89535,0.763954617313648,0.773107310313348,0.763954617313648,0.767645219329656,6065067.40713592,0.0,1.0
1982-01-11,49.62,52.12,49.62,51.75,112046,0.73251068813726,0.76941670829734,0.73251068813726,0.763954617313648,7589954.12631877,0.0,1.0
1982-01-12,49.88,50.0,49.37,49.62,137194,0.736348914233908,0.738120403201592,0.728820086121252,0.73251068813726,9293470.23906412,0.0,1.0
1982-01-13,49.75,50.38,49.62,49.88,56985,0.734429801185584,0.743730118265924,0.73251068813726,0.736348914233908,3860142.5832986,0.0,1.0
1982-01-14,50.0,50.0,49.62,49.75,38227,0.738120403201592,0.738120403201592,0.73251068813726,0.734429801185584,2589482.6802098,0.0,1.0
1982-01-15,50.12,50.12,49.75,50.0,32752,0.739891892169276,0.739891892169276,0.734429801185584,0.738120403201592,2218608.22827403,0.0,1.0
1982-01-18,50.25,50.63,49.88,50.12,107179,0.7418110052176,0.747420720281932,0.736348914233908,0.739891892169276,7260265.366945,0.0,1.0
1982-01-19,47.5,48.12,47.25,48.12,374571,0.701214383041513,0.710367076041212,0.697523781025505,0.710367076041212,25373299.4221065,0.0,1.0
1982-01-20,47.63,47.75,47.25,47.5,117319,0.703133496089837,0.704904985057521,0.697523781025505,0.701214383041513,7947145.17381782,0.0,1.0
1982-01-21,47.75,48.38,47.5,47.63,214054,0.704904985057521,0.714205302137861,0.701214383041513,0.703133496089837,14499937.887609,0.0,1.0
1982-01-22,47.88,48.0,47.75,47.75,67329,0.706824098105845,0.708595587073529,0.704904985057521,0.704904985057521,4560841.27385999,0.0,1.0
1982-01-25,47.75,47.75,47.37,47.75,86190,0.704904985057521,0.704904985057521,0.699295269993188,0.704904985057521,5838478.35841899,0.0,1.0
1982-01-26,48.0,48.12,47.5,47.75,43398,0.708595587073529,0.710367076041212,0.701214383041513,0.704904985057521,2939764.28586457,0.0,1.0
1982-01-27,48.5,48.75,48.0,48.0,70067,0.715976791105545,0.719667393121552,0.708595587073529,0.708595587073529,4746312.36964083,0.0,1.0
1982-01-28,50.12,50.63,48.75,48.75,91563,0.739891892169276,0.747420720281932,0.719667393121552,0.719667393121552,6202443.36851048,0.0,1.0
1982-01-29,50.0,50.25,49.13,50.12,100690,0.738120403201592,0.7418110052176,0.725277108185885,0.739891892169276,6820702.93432195,0.0,1.0
1982-02-01,48.75,49.75,48.5,49.75,49685,0.719667393121552,0.734429801185584,0.715976791105545,0.734429801185584,3365643.31405091,0.0,1.0
1982-02-02,49.75,50.5,48.62,48.75,66821,0.734429801185584,0.745501607233608,0.717748280073228,0.719667393121552,4526429.54389043,0.0,1.0
1982-02-03,49.25,50.0,49.25,49.75,165179,0.727048597153568,0.738120403201592,0.727048597153568,0.734429801185584,11189163.6705568,0.0,1.0
1982-02-04,49.25,49.75,49.13,49.25,87102,0.727048597153568,0.734429801185584,0.725277108185885,0.727048597153568,5900256.897262,0.0,1.0
1982-02-05,49.75,50.0,49.37,49.37,61650,0.734429801185584,0.738120403201592,0.728820086121252,0.728820086121252,4176147.93823566,0.0,1.0
1982-02-08,49.25,49.75,49.13,49.75,74527,0.727048597153568,0.734429801185584,0.725277108185885,0.734429801185584,5048431.1012634,0.0,1.0
1982-02-09,49.0,49.13,48.62,49.13,39950,0.72335799513756,0.725277108185885,0.717748280073228,0.725277108185885,2706198.05567745,0.0,1.0
1982-02-10,49.5,49.75,48.87,49.0,49990,0.730739199169576,0.734429801185584,0.721438882089236,0.72335799513756,3386303.89995783,0.0,1.0
1982-02-11,49.0,49.37,49.0,49.37,84669,0.72335799513756,0.728820086121252,0.72335799513756,0.728820086121252,5735446.38738808,0.0,1.0
1982-02-12,49.0,49.0,48.87,49.0,24538,0.72335799513756,0.72335799513756,0.721438882089236,0.72335799513756,1662194.94093149,0.0,1.0
1982-02-16,48.87,48.87,48.5,48.87,44919,0.721438882089236,0.721438882089236,0.715976791105545,0.721438882089236,3042796.2568955,0.0,1.0
1982-02-17,49.5,49.75,49.25,49.25,122085,0.730739199169576,0.734429801185584,0.727048597153568,0.727048597153568,8269992.23097324,0.0,1.0
1982-02-18,49.75,49.75,49.25,49.5,87608,0.734429801185584,0.734429801185584,0.727048597153568,0.730739199169576,5934533.14797971,0.0,1.0
1982-02-19,50.12,50.25,49.88,49.88,180188,0.739891892169276,0.7418110052176,0.736348914233908,0.736348914233908,12205867.7160553,0.0,1.0
1982-02-22,49.62,50.5,49.5,50.12,65808,0.73251068813726,0.745501607233608,0.730739199169576,0.739891892169276,4457809.30282907,0.0,1.0
1982-02-23,50.5,50.5,49.25,49.62,164369,0.745501607233608,0.745501607233608,0.727048597153568,0.73251068813726,11134294.5735581,0.0,1.0
1982-02-24,51.25,51.25,50.38,50.5,141654,0.756573413281632,0.756573413281632,0.743730118265924,0.745501607233608,9595588.97068668,0.0,1.0
1982-02-25,51.25,51.75,51.0,51.25,63577,0.756573413281632,0.763954617313648,0.752882811265624,0.756573413281632,4306682.19739186,0.0,1.0
1982-02-26,51.38,51.38,50.63,51.25,52017,0.758492526329956,0.758492526329956,0.747420720281932,0.756573413281632,3523612.12170647,0.0,1.0
1982-03-01,52.5,53.0,51.13,51.38,62360,0.775026423361672,0.782407627393688,0.754801924313948,0.758492526329956,4224243.07264194,0.0,1.0
1982-03-02,53.13,54.0,53.0,53.0,137396,0.784326740442012,0.79717003545772,0.782407627393688,0.782407627393688,9307153.64350083,0.0,1.0
1982-03-03,53.13,53.5,52.12,53.13,159198,0.784326740442012,0.789788831425704,0.76941670829734,0.784326740442012,10784012.9679033,0.0,1.0
1982-03-04,51.5,53.38,51.5,53.13,154838,0.76026401529764,0.78801734245802,0.76026401529764,0.784326740442012,10488668.1988732,0.0,1.0
1982-03-05,51.75,52.5,51.5,51.5,417969,0.763954617313648,0.775026423361672,0.76026401529764,0.76026401529764,28313063.7079711,0.0,1.0
1982-03-08,49.5,51.5,49.13,51.5,121071,0.730739199169576,0.76026401529764,0.725277108185885,0.76026401529764,8201304.25028596,0.0,1.0
1982-03-09,50.38,51.0,49.13,49.5,271954,0.743730118265924,0.752882811265624,0.725277108185885,0.730739199169576,18422062.2286284,0.0,1.0
1982-03-10,50.25,50.87,49.88,50.38,512779,0.7418110052176,0.7509636982173,0.736348914233908,0.743730118265924,34735457.6418579,0.0,1.0
1982-03-11,48.0,50.12,48.0,50.12,126952,0.708595587073529,0.739891892169276,0.708595587073529,0.739891892169276,8599680.990347,0.0,1.0
1982-03-12,48.0,48.38,47.0,48.0,238085,0.708595587073529,0.714205302137861,0.693833179009497,0.708595587073529,16127788.8381968,0.0,1.0
1982-03-15,48.62,48.62,47.5,48.0,31940,0.717748280073228,0.717748280073228,0.701214383041513,0.708595587073529,2163603.65202347,0.0,1.0
1982-03-16,48.5,49.0,48.38,48.62,122490,0.715976791105545,0.72335799513756,0.714205302137861,0.717748280073228,8297426.77947259,0.0,1.0
1982-03-17,50.0,50.75,48.75,48.75,381365,0.738120403201592,0.749192209249616,0.719667393121552,0.719667393121552,25833522.4406365,0.0,1.0
1982-03-18,51.62,51.75,50.5,50.5,186069,0.762035504265324,0.763954617313648,0.745501607233608,0.745501607233608,12604244.4561163,0.0,1.0
1982-03-19,52.0,52.5,51.75,51.75,239606,0.767645219329656,0.775026423361672,0.763954617313648,0.763954617313648,16230820.8092278,0.0,1.0
1982-03-22,52.75,52.75,51.88,52.0,97648,0.77871702537768,0.77871702537768,0.765873730361972,0.767645219329656,6614638.9922601,0.0,1.0
1982-03-23,52.25,53.25,52.0,52.75,176231,0.771335821345664,0.786098229409696,0.767645219329656,0.77871702537768,11937822.0162726,0.0,1.0
1982-03-24,51.88,52.12,51.25,52.12,156154,0.765873730361972,0.76941670829734,0.756573413281632,0.76941670829734,10577813.5465896,0.0,1.0
1982-03-25,51.5,52.12,51.5,51.88,216388,0.76026401529764,0.76941670829734,0.76026401529764,0.765873730361972,14658042.1745164,0.0,1.0
1982-03-26,51.25,52.0,51.13,51.5,46135,0.756573413281632,0.767645219329656,0.754801924313948,0.76026401529764,3125167.6420195,0.0,1.0
1982-03-29,51.75,51.88,51.25,51.25,25450,0.763954617313648,0.765873730361972,0.756573413281632,0.756573413281632,1723973.47977449,0.0,1.0
1982-03-30,52.5,52.5,51.5,51.75,122694,0.775026423361672,0.775026423361672,0.76026401529764,0.763954617313648,8311245.66316116,0.0,1.0
1982-03-31,53.0,53.5,52.5,52.5,238796,0.782407627393688,0.789788831425704,0.775026423361672,0.775026423361672,16175951.7122291,0.0,1.0
1982-04-01,54.87,54.87,53.0,53.0,214865,0.810013330473427,0.810013330473427,0.782407627393688,0.782407627393688,14554874.7242336,0.0,1.0
1982-04-02,55.12,55.5,55.0,55.0,243258,0.813703932489435,0.819313647553767,0.811932443521752,0.811932443521752,16478205.9231035,0.0,1.0
1982-04-05,55.0,55.38,54.63,55.12,227642,0.811932443521752,0.817542158586084,0.80647035253806,0.813703932489435,15420383.9246689,0.0,1.0
1982-04-06,55.0,55.12,54.25,55.0,82438,0.811932443521752,0.813703932489435,0.800860637473728,0.811932443521752,5584319.28195086,0.0,1.0
1982-04-07,56.13,56.37,55.0,55.0,267088,0.828613964634108,0.832156942569475,0.811932443521752,0.811932443521752,18092441.2088805,0.0,1.0
1982-04-08,57.12,57.25,55.87,56.13,225410,0.843228748617499,0.845147861665823,0.824775738537459,0.828613964634108,15269189.0796058,0.0,1.0
1982-04-12,57.0,57.75,56.88,57.12,111640,0.841457259649815,0.852529065697839,0.839685770682131,0.843228748617499,7562451.83819349,0.0,1.0
1982-04-13,57.5,58.0,57.0,57.0,257250,0.848838463681831,0.856219667713847,0.841457259649815,0.841457259649815,17426018.7690369,0.0,1.0
1982-04-14,56.88,57.38,56.88,57.38,165585,0.839685770682131,0.847066974714147,0.839685770682131,0.847066974714147,11216665.9586821,0.0,1.0
1982-04-15,57.38,57.38,56.37,56.88,142669,0.847066974714147,0.847066974714147,0.832156942569475,0.839685770682131,9664344.69099988,0.0,1.0
1982-04-16,57.5,57.75,56.88,57.38,114581,0.848838463681831,0.852529065697839,0.839685770682131,0.847066974714147,7761674.07803698,0.0,1.0
1982-04-19,57.5,57.75,57.25,57.5,90448,0.848838463681831,0.852529065697839,0.845147861665823,0.848838463681831,6126913.68560484,0.0,1.0
1982-04-20,56.37,57.12,56.25,57.12,189617,0.832156942569475,0.843228748617499,0.830385453601791,0.843228748617499,12844584.6488959,0.0,1.0
1982-04-21,56.5,57.12,56.25,56.37,134556,0.834076055617799,0.843228748617499,0.830385453601791,0.832156942569475,9114773.1058757,0.0,1.0
1982-04-22,56.63,57.0,56.5,56.5,69660,0.835995168666123,0.841457259649815,0.834076055617799,0.834076055617799,4718742.34188963,0.0,1.0
1982-04-23,57.25,57.25,56.63,56.63,82640,0.845147861665823,0.845147861665823,0.835995168666123,0.835995168666123,5598002.68638758,0.0,1.0
1982-04-26,58.25,58.25,57.25,57.25,186271,0.859910269729855,0.859910269729855,0.845147861665823,0.845147861665823,12617927.860553,0.0,1.0
1982-04-27,57.25,58.0,57.0,58.0,142871,0.845147861665823,0.856219667713847,0.841457259649815,0.856219667713847,9678028.0954366,0.0,1.0
1982-04-28,57.0,57.25,56.63,57.25,76050,0.841457259649815,0.845147861665823,0.835995168666123,0.845147861665823,5151598.55154617,0.0,1.0
1982-04-29,56.88,57.25,56.75,57.0,73310,0.839685770682131,0.845147861665823,0.837766657633807,0.841457259649815,4965991.97651348,0.0,1.0
1982-04-30,57.12,57.38,56.75,56.88,61650,0.843228748617499,0.847066974714147,0.837766657633807,0.839685770682131,4176147.93823565,0.0,1.0
1982-05-03,57.25,57.25,56.5,57.12,114379,0.845147861665823,0.845147861665823,0.834076055617799,0.843228748617499,7747990.67360026,0.0,1.0
1982-05-04,57.25,57.5,57.12,57.25,241738,0.845147861665823,0.848838463681831,0.843228748617499,0.845147861665823,16375241.6916985,0.0,1.0
1982-05-05,57.0,57.38,56.88,57.25,95519,0.841457259649815,0.847066974714147,0.839685770682131,0.845147861665823,6470421.32866718,0.0,1.0
1982-05-06,57.0,57.5,56.75,57.0,138106,0.841457259649815,0.848838463681831,0.837766657633807,0.841457259649815,9355248.77790711,0.0,1.0
1982-05-07,56.25,57.12,56.13,57.0,31533,0.830385453601791,0.843228748617499,0.828613964634108,0.841457259649815,2136033.62427226,0.0,1.0
1982-05-10,55.12,56.13,54.87,56.13,143175,0.813703932489435,0.828613964634108,0.810013330473427,0.828613964634108,9698620.9417176,0.0,1.0
1982-05-11,55.0,55.5,55.0,55.12,114683,0.811932443521752,0.819313647553767,0.811932443521752,0.813703932489435,7768583.51988125,0.0,1.0
1982-05-12,56.0,56.0,54.75,55.0,150375,0.826694851585783,0.826694851585783,0.808241841505744,0.811932443521752,10186346.2483729,0.0,1.0
1982-05-13,56.13,56.88,55.62,56.0,234029,0.828613964634108,0.839685770682131,0.821085136521451,0.826694851585783,15853036.9154477,0.0,1.0
1982-05-14,56.0,56.5,56.0,56.13,49279,0.826694851585783,0.834076055617799,0.826694851585783,0.828613964634108,3338141.02592563,0.0,1.0
1982-05-17,56.0,56.25,55.87,56.0,44515,0.826694851585783,0.830385453601791,0.824775738537459,0.826694851585783,3015429.44802206,0.0,1.0
1982-05-18,56.25,56.5,56.0,56.0,183431,0.830385453601791,0.834076055617799,0.826694851585783,0.826694851585783,12425547.3229279,0.0,1.0
1982-05-19,56.25,56.5,56.13,56.25,89942,0.830385453601791,0.834076055617799,0.828613964634108,0.830385453601791,6092637.43488713,0.0,1.0
1982-05-20,55.87,56.13,55.87,56.13,63373,0.824775738537459,0.828613964634108,0.824775738537459,0.828613964634108,4292863.3137033,0.0,1.0
1982-05-21,56.37,56.75,56.13,56.13,60231,0.832156942569475,0.837766657633807,0.828613964634108,0.828613964634108,4080025.40904901,0.0,1.0
1982-05-24,55.87,56.13,55.87,56.13,63373,0.824775738537459,0.828613964634108,0.824775738537459,0.828613964634108,4292863.3137033,0.0,1.0
1982-05-25,56.88,57.0,56.63,56.63,56681,0.839685770682131,0.841457259649815,0.835995168666123,0.835995168666123,3839549.7370176,0.0,1.0
1982-05-26,57.0,57.87,56.63,56.88,179983,0.841457259649815,0.854300554665523,0.835995168666123,0.839685770682131,12191981.0927408,0.0,1.0
1982-05-27,58.13,58.13,57.12,57.12,234333,0.858138780762171,0.858138780762171,0.843228748617499,0.843228748617499,15873629.7617287,0.0,1.0
1982-05-28,57.25,58.0,57.0,58.0,107179,0.845147861665823,0.856219667713847,0.841457259649815,0.856219667713847,7260265.366945,0.0,1.0
1982-06-01,55.87,57.0,55.62,57.0,204219,0.824775738537459,0.841457259649815,0.821085136521451,0.841457259649815,13833718.6666431,0.0,1.0
1982-06-02,55.12,55.75,54.75,55.75,188806,0.813703932489435,0.823004249569775,0.808241841505744,0.823004249569775,12789647.8122712,0.0,1.0
1982-06-03,54.63,55.0,54.37,55.0,66721,0.80647035253806,0.811932443521752,0.802632126441411,0.811932443521752,4519655.58129799,0.0,1.0
1982-06-04,54.0,54.63,53.5,54.63,50598,0.79717003545772,0.80647035253806,0.789788831425704,0.80647035253806,3427489.59251983,0.0,1.0
1982-06-07,54.37,54.87,53.25,54.0,45831,0.802632126441411,0.810013330473427,0.786098229409696,0.79717003545772,3104574.7957385,0.0,1.0
1982-06-08,53.88,54.5,53.62,54.37,190225,0.795398546490036,0.804551239489736,0.791560320393388,0.802632126441411,12885770.3414579,0.0,1.0
1982-06-09,53.25,53.62,52.75,53.62,164673,0.786098229409696,0.791560320393388,0.77871702537768,0.791560320393388,11154887.4198391,0.0,1.0
1982-06-10,53.38,53.38,52.63,53.25,58608,0.78801734245802,0.78801734245802,0.776945536409996,0.786098229409696,3970083.99617381,0.0,1.0
1982-06-11,54.13,54.5,54.0,54.0,433281,0.799089148506044,0.804551239489736,0.79717003545772,0.79717003545772,29350292.8601246,0.0,1.0
1982-06-14,54.13,54.13,53.62,54.13,153317,0.799089148506044,0.799089148506044,0.791560320393388,0.799089148506044,10385636.2278423,0.0,1.0
1982-06-15,54.5,54.5,53.88,54.13,202394,0.804551239489736,0.804551239489736,0.795398546490036,0.799089148506044,13710093.8493312,0.0,1.0
1982-06-16,54.25,54.25,53.75,54.25,109410,0.800860637473728,0.800860637473728,0.793479433441712,0.800860637473728,7411392.4723822,0.0,1.0
1982-06-17,54.0,54.0,53.75,54.0,35794,0.79717003545772,0.79717003545772,0.793479433441712,0.79717003545772,2424672.17033588,0.0,1.0
1982-06-18,53.5,54.0,53.5,54.0,58608,0.789788831425704,0.79717003545772,0.789788831425704,0.79717003545772,3970083.99617381,0.0,1.0
1982-06-21,54.13,54.37,53.62,53.62,62867,0.799089148506044,0.802632126441411,0.791560320393388,0.791560320393388,4258587.06298558,0.0,1.0
1982-06-22,55.25,55.38,53.75,54.13,135977,0.815623045537759,0.817542158586084,0.793479433441712,0.799089148506044,9211031.11431419,0.0,1.0
1982-06-23,57.5,57.75,55.75,55.75,246198,0.848838463681831,0.852529065697839,0.823004249569775,0.823004249569775,16677360.423321,0.0,1.0
1982-06-24,57.0,57.63,56.88,57.5,192152,0.841457259649815,0.850757576730155,0.839685770682131,0.848838463681831,13016304.6006141,0.0,1.0
1982-06-25,57.25,57.38,56.63,57.0,122288,0.845147861665823,0.847066974714147,0.835995168666123,0.841457259649815,8283743.37503588,0.0,1.0
1982-06-28,57.75,58.13,57.0,57.25,361288,0.852529065697839,0.858138780762171,0.841457259649815,0.845147861665823,24473513.9709535,0.0,1.0
1982-06-29,58.13,58.5,57.5,57.75,197729,0.858138780762171,0.863600871745863,0.848838463681831,0.852529065697839,13394088.4943941,0.0,1.0
1982-06-30,58.75,59.25,58.62,58.62,370413,0.867291473761871,0.874672677793887,0.865372360713547,0.865372360713547,25091638.0575131,0.0,1.0
1982-07-01,58.88,59.0,58.37,58.75,95315,0.869210586810195,0.870982075777879,0.861681758697539,0.867291473761871,6456602.44497861,0.0,1.0
1982-07-02,57.87,58.75,57.38,58.75,219935,0.854300554665523,0.867291473761871,0.847066974714147,0.867291473761871,14898314.62767,0.0,1.0
1982-07-06,58.88,58.88,57.63,57.87,329954,0.869210586810195,0.869210586810195,0.850757576730155,0.854300554665523,22350960.5322402,0.0,1.0
1982-07-07,56.37,56.5,55.25,56.5,732106,0.832156942569475,0.834076055617799,0.815623045537759,0.834076055617799,49592586.576966,0.0,1.0
1982-07-08,56.63,56.63,55.0,56.37,261713,0.835995168666123,0.835995168666123,0.811932443521752,0.832156942569475,17728340.7195372,0.0,1.0
1982-07-09,57.0,57.38,56.37,56.63,474550,0.841457259649815,0.847066974714147,0.832156942569475,0.835995168666123,32145839.4823963,0.0,1.0
1982-07-12,56.13,57.38,56.13,57.0,251369,0.828613964634108,0.847066974714147,0.828613964634108,0.841457259649815,17027642.0289758,0.0,1.0
1982-07-13,55.12,55.5,54.63,55.5,299027,0.813703932489435,0.819313647553767,0.80647035253806,0.819313647553767,20255977.1212781,0.0,1.0
1982-07-14,54.75,55.25,54.0,55.12,255831,0.808241841505744,0.815623045537759,0.79717003545772,0.813703932489435,17329896.2398502,0.0,1.0
1982-07-15,55.0,55.25,54.75,54.75,298217,0.811932443521752,0.815623045537759,0.808241841505744,0.808241841505744,20201108.0242793,0.0,1.0
1982-07-16,54.75,55.25,54.25,55.0,306125,0.808241841505744,0.815623045537759,0.800860637473728,0.811932443521752,20736792.986089,0.0,1.0
1982-07-19,54.5,55.12,54.5,54.75,218517,0.804551239489736,0.813703932489435,0.804551239489736,0.808241841505744,14802259.8381093,0.0,1.0
1982-07-20,51.75,54.25,51.0,54.25,1030325,0.763954617313648,0.800860637473728,0.752882811265624,0.800860637473728,69793830.0804972,0.0,1.0
1982-07-21,51.38,51.88,51.38,51.75,253194,0.758492526329956,0.765873730361972,0.758492526329956,0.763954617313648,17151266.8462877,0.0,1.0
1982-07-22,52.5,53.0,51.38,51.38,166092,0.775026423361672,0.782407627393688,0.758492526329956,0.758492526329956,11251009.9490257,0.0,1.0
1982-07-23,53.38,53.38,52.5,52.5,174508,0.78801734245802,0.78801734245802,0.775026423361672,0.775026423361672,11821106.640805,0.0,1.0
1982-07-26,52.75,53.75,52.75,53.38,111540,0.77871702537768,0.793479433441712,0.77871702537768,0.78801734245802,7555677.87560105,0.0,1.0
1982-07-27,51.62,52.5,51.5,52.5,195600,0.762035504265324,0.775026423361672,0.76026401529764,0.775026423361672,13249870.8308012,0.0,1.0
1982-07-28,51.25,51.75,51.13,51.62,96835,0.756573413281632,0.763954617313648,0.754801924313948,0.762035504265324,6559566.67638361,0.0,1.0
1982-07-29,51.0,51.62,50.0,51.25,319510,0.752882811265624,0.762035504265324,0.738120403201592,0.756573413281632,21643487.8790864,0.0,1.0
1982-07-30,50.75,51.0,50.5,51.0,73413,0.749192209249616,0.752882811265624,0.745501607233608,0.752882811265624,4972969.15798368,0.0,1.0
1982-08-02,52.25,52.25,51.38,51.38,71485,0.771335821345664,0.771335821345664,0.758492526329956,0.758492526329956,4842367.15920155,0.0,1.0
1982-08-03,51.62,52.63,51.5,52.25,108902,0.762035504265324,0.776945536409996,0.76026401529764,0.771335821345664,7376980.74241264,0.0,1.0
1982-08-04,51.0,51.88,51.0,51.62,113160,0.752882811265624,0.765873730361972,0.752882811265624,0.762035504265324,7665416.06959849,0.0,1.0
1982-08-05,51.75,51.88,50.87,51.0,106367,0.763954617313648,0.765873730361972,0.7509636982173,0.752882811265624,7205260.79069444,0.0,1.0
1982-08-06,50.12,51.88,50.12,51.75,76454,0.739891892169276,0.765873730361972,0.739891892169276,0.763954617313648,5178965.36041961,0.0,1.0
1982-08-09,50.0,50.5,49.62,50.12,189515,0.738120403201592,0.745501607233608,0.73251068813726,0.739891892169276,12837675.2070516,0.0,1.0
1982-08-10,50.5,50.87,50.25,50.25,115798,0.745501607233608,0.7509636982173,0.7418110052176,0.7418110052176,7844113.2027869,0.0,1.0
1982-08-11,50.63,50.87,50.38,50.5,28088,0.747420720281932,0.7509636982173,0.743730118265924,0.745501607233608,1902670.61296291,0.0,1.0
1982-08-12,50.75,51.0,50.5,50.63,49685,0.749192209249616,0.752882811265624,0.745501607233608,0.747420720281932,3365643.31405091,0.0,1.0
1982-08-13,50.87,50.87,50.5,50.75,83958,0.7509636982173,0.7509636982173,0.745501607233608,0.749192209249616,5687283.51335587,0.0,1.0
1982-08-16,51.5,51.75,51.38,51.38,96835,0.76026401529764,0.763954617313648,0.758492526329956,0.758492526329956,6559566.67638361,0.0,1.0
1982-08-17,53.5,53.75,51.62,51.62,242042,0.789788831425704,0.793479433441712,0.762035504265324,0.762035504265324,16395834.5379795,0.0,1.0
1982-08-18,53.25,55.12,53.13,53.5,300548,0.786098229409696,0.813703932489435,0.784326740442012,0.789788831425704,20359009.092309,0.0,1.0
1982-08-19,53.75,54.87,53.38,53.38,120158,0.793479433441712,0.810013330473427,0.78801734245802,0.78801734245802,8139457.97181703,0.0,1.0
1982-08-20,55.12,55.12,54.13,54.13,120869,0.813703932489435,0.813703932489435,0.799089148506044,0.799089148506044,8187620.84584924,0.0,1.0
1982-08-23,56.25,56.75,54.75,55.12,292233,0.830385453601791,0.837766657633807,0.808241841505744,0.813703932489435,19795754.1027481,0.0,1.0
1982-08-24,55.75,56.13,55.0,56.13,218415,0.823004249569775,0.828613964634108,0.811932443521752,0.828613964634108,14795350.3962651,0.0,1.0
1982-08-25,55.25,56.0,55.25,55.75,234029,0.815623045537759,0.826694851585783,0.815623045537759,0.823004249569775,15853036.9154477,0.0,1.0
1982-08-26,53.13,55.38,51.75,55.25,675627,0.784326740442012,0.817542158586084,0.763954617313648,0.815623045537759,45766720.2443851,0.0,1.0
1982-08-27,52.12,52.25,51.62,52.25,249646,0.76941670829734,0.771335821345664,0.762035504265324,0.771335821345664,16910926.6535082,0.0,1.0
1982-08-30,53.0,53.0,51.62,52.12,126344,0.782407627393688,0.782407627393688,0.762035504265324,0.76941670829734,8558495.297785,0.0,1.0
1982-08-31,54.13,54.5,52.87,53.0,314542,0.799089148506044,0.804551239489736,0.780488514345364,0.782407627393688,21306957.4174942,0.0,1.0
1982-09-01,53.62,54.5,53.25,54.13,158081,0.791560320393388,0.804551239489736,0.786098229409696,0.799089148506044,10708347.8057458,0.0,1.0
1982-09-02,55.0,55.38,53.38,53.62,218313,0.811932443521752,0.817542158586084,0.78801734245802,0.791560320393388,14788440.9544208,0.0,1.0
1982-09-03,57.12,57.5,55.25,55.25,574733,0.843228748617499,0.848838463681831,0.815623045537759,0.815623045537759,38932198.4263746,0.0,1.0
1982-09-07,56.5,57.25,55.75,57.12,280371,0.834076055617799,0.845147861665823,0.823004249569775,0.843228748617499,18992226.6600336,0.0,1.0
1982-09-08,55.0,56.5,54.37,56.5,344454,0.811932443521752,0.834076055617799,0.802632126441411,0.834076055617799,23333185.1081431,0.0,1.0
1982-09-09,53.62,54.25,53.5,54.25,170858,0.791560320393388,0.800860637473728,0.789788831425704,0.800860637473728,11573857.0061811,0.0,1.0
1982-09-10,52.5,53.25,52.0,53.25,248023,0.775026423361672,0.786098229409696,0.767645219329656,0.786098229409696,16800985.240633,0.0,1.0
1982-09-13,53.0,53.13,52.37,52.5,102717,0.782407627393688,0.784326740442012,0.773107310313348,0.775026423361672,6958011.15607059,0.0,1.0
1982-09-14,53.75,54.37,53.25,53.25,175421,0.793479433441712,0.802632126441411,0.786098229409696,0.786098229409696,11882952.9192739,0.0,1.0
1982-09-15,54.75,54.75,54.0,54.0,216083,0.808241841505744,0.808241841505744,0.79717003545772,0.79717003545772,14637381.5886095,0.0,1.0
1982-09-16,56.0,57.25,55.0,55.0,264856,0.826694851585783,0.845147861665823,0.811932443521752,0.811932443521752,17941246.3638174,0.0,1.0
1982-09-17,55.38,56.0,55.12,56.0,74325,0.817542158586084,0.826694851585783,0.813703932489435,0.826694851585783,5034747.69682668,0.0,1.0
1982-09-20,55.62,56.13,55.25,55.38,227135,0.821085136521451,0.828613964634108,0.815623045537759,0.817542158586084,15386039.9343253,0.0,1.0
1982-09-21,56.75,56.88,56.0,56.0,252281,0.837766657633807,0.839685770682131,0.826694851585783,0.826694851585783,17089420.5678188,0.0,1.0
1982-09-22,56.37,57.63,56.13,56.75,265363,0.832156942569475,0.850757576730155,0.828613964634108,0.837766657633807,17975590.354161,0.0,1.0
1982-09-23,56.88,56.88,56.0,56.37,158283,0.839685770682131,0.839685770682131,0.826694851585783,0.832156942569475,10722031.2101826,0.0,1.0
1982-09-24,57.38,57.38,56.5,56.88,63273,0.847066974714147,0.847066974714147,0.834076055617799,0.839685770682131,4286089.35111086,0.0,1.0
1982-09-27,57.75,58.13,57.0,57.38,104846,0.852529065697839,0.858138780762171,0.841457259649815,0.847066974714147,7102228.81966351,0.0,1.0
1982-09-28,57.38,57.87,57.0,57.75,252890,0.847066974714147,0.854300554665523,0.841457259649815,0.852529065697839,17130674.0000067,0.0,1.0
1982-09-29,55.5,57.38,55.38,57.38,210100,0.819313647553767,0.847066974714147,0.817542158586084,0.847066974714147,14232095.4067042,0.0,1.0
1982-09-30,56.63,56.88,55.25,55.5,235248,0.835995168666123,0.839685770682131,0.815623045537759,0.819313647553767,15935611.5194495,0.0,1.0
1982-10-01,57.0,57.5,56.75,56.75,159096,0.841457259649815,0.848838463681831,0.837766657633807,0.837766657633807,10777103.526059,0.0,1.0
1982-10-04,55.38,56.63,55.0,56.63,333504,0.817542158586084,0.835995168666123,0.811932443521752,0.835995168666123,22591436.2042716,0.0,1.0
1982-10-05,55.75,56.0,55.25,55.38,226831,0.823004249569775,0.826694851585783,0.815623045537759,0.817542158586084,15365447.0880443,0.0,1.0
1982-10-06,57.63,57.75,55.5,55.75,229367,0.850757576730155,0.852529065697839,0.819313647553767,0.823004249569775,15537234.7793884,0.0,1.0
1982-10-07,59.63,59.63,58.0,58.0,457110,0.880282392858219,0.880282392858219,0.856219667713847,0.856219667713847,30964460.4062758,0.0,1.0
1982-10-08,62.5,62.5,59.87,59.87,352160,0.92265050400199,0.92265050400199,0.883825370793587,0.883825370793587,23855186.6655161,0.0,1.0
1982-10-11,64.25,65.37,63.37,63.37,511358,0.948484718114046,0.965018615145762,0.935493799017698,0.935493799017698,34639199.6334194,0.0,1.0
1982-10-12,64.0,64.5,63.13,64.25,375483,0.944794116098038,0.952175320130054,0.931950821082331,0.948484718114046,25435077.9609495,0.0,1.0
1982-10-13,65.62,66.75,63.5,64.0,173394,0.96870921716177,0.985390738274126,0.937412912066022,0.944794116098038,11745644.6975253,0.0,1.0
1982-10-14,64.0,65.5,64.0,65.5,160819,0.944794116098038,0.966937728194086,0.944794116098038,0.966937728194086,10893818.9015267,0.0,1.0
1982-10-15,64.0,65.5,63.88,64.0,289800,0.944794116098038,0.966937728194086,0.943022627130354,0.944794116098038,19630943.5928742,0.0,1.0
1982-10-18,65.88,65.88,64.0,64.0,118433,0.972547443258418,0.972547443258418,0.944794116098038,0.944794116098038,8022607.11709754,0.0,1.0
1982-10-19,67.0,67.0,65.75,65.88,309675,0.989081340290134,0.989081340290134,0.970628330210094,0.972547443258418,20977268.6581205,0.0,1.0
1982-10-20,69.87,70.0,66.87,67.0,290408,1.03144945143391,1.03336856448223,0.98716222724181,0.989081340290134,19672129.2854361,0.0,1.0
1982-10-21,69.25,70.0,67.75,69.87,200060,1.02229675843421,1.03336856448223,1.00015314633816,1.03144945143391,13551989.5624237,0.0,1.0
1982-10-22,67.88,69.62,67.62,69.25,131717,1.00207225938648,1.0277588494179,0.998234033289834,1.02229675843421,8922460.30787651,0.0,1.0
1982-10-25,65.37,66.5,64.75,66.5,282600,0.965018615145762,0.981700136258118,0.955865922146062,0.981700136258118,19143218.2862189,0.0,1.0
1982-10-26,65.75,66.63,64.5,65.37,169235,0.970628330210094,0.983619249306442,0.952175320130054,0.965018615145762,11463915.5933059,0.0,1.0
1982-10-27,65.62,66.37,64.75,65.75,92273,0.96870921716177,0.979781023209794,0.955865922146062,0.970628330210094,6250538.50291676,0.0,1.0
1982-10-28,65.88,66.37,65.62,65.62,106875,0.972547443258418,0.979781023209794,0.96870921716177,0.96870921716177,7239672.520664,0.0,1.0
1982-10-29,66.0,66.5,65.75,65.88,81423,0.974318932226102,0.981700136258118,0.970628330210094,0.972547443258418,5515563.56163766,0.0,1.0
1982-11-01,66.5,67.13,65.25,66.0,85985,0.981700136258118,0.991000453338458,0.963247126178078,0.974318932226102,5824591.7351045,0.0,1.0
1982-11-02,67.75,68.5,66.5,66.5,143075,1.00015314633816,1.01122495238618,0.981700136258118,0.981700136258118,9691846.97912514,0.0,1.0
1982-11-03,71.0,71.12,67.25,67.75,344150,1.04813097254626,1.04990246151394,0.992771942306142,1.00015314633816,23312592.2618622,0.0,1.0
1982-11-04,70.0,71.5,70.0,71.0,347092,1.03336856448223,1.05551217657828,1.03336856448223,1.04813097254626,23511882.2413315,0.0,1.0
1982-11-05,68.87,69.5,68.63,69.5,212533,1.01668704336987,1.02598736045021,1.01314406543451,1.02598736045021,14396905.9165781,0.0,1.0
1982-11-08,67.0,68.5,67.0,68.5,134760,0.989081340290134,1.01122495238618,0.989081340290134,1.01122495238618,9128591.98956426,0.0,1.0
1982-11-09,67.0,67.5,66.37,67.0,223079,0.989081340290134,0.99646254432215,0.979781023209794,0.989081340290134,15111288.0115762,0.0,1.0
1982-11-10,67.0,68.25,66.37,67.0,170452,0.989081340290134,1.00753435037017,0.979781023209794,0.989081340290134,11546354.7180559,0.0,1.0
1982-11-11,67.88,68.0,66.63,67.0,30825,1.00207225938648,1.00384374835417,0.983619249306442,0.989081340290134,2088073.96911783,0.0,1.0
1982-11-12,68.25,68.75,68.0,68.0,113465,1.00753435037017,1.01491555440219,1.00384374835417,1.00384374835417,7686076.65550544,0.0,1.0
1982-11-15,67.5,67.88,67.0,67.88,108194,0.99646254432215,1.00207225938648,0.989081340290134,1.00207225938648,7329021.0872582,0.0,1.0
1982-11-16,66.0,67.25,65.75,67.25,159096,0.974318932226102,0.992771942306142,0.970628330210094,0.992771942306142,10777103.526059,0.0,1.0
1982-11-17,64.38,66.75,64.25,66.0,239100,0.95040383116237,0.985390738274126,0.948484718114046,0.974318932226102,16196544.5585101,0.0,1.0
1982-11-18,65.62,65.62,63.88,64.38,104746,0.96870921716177,0.96870921716177,0.943022627130354,0.95040383116237,7095454.85707108,0.0,1.0
1982-11-19,66.0,66.87,65.75,65.75,153215,0.974318932226102,0.98716222724181,0.970628330210094,0.970628330210094,10378726.785998,0.0,1.0
1982-11-22,65.0,66.0,64.87,66.0,89231,0.95955652416207,0.974318932226102,0.957637411113746,0.974318932226102,6044474.56085492,0.0,1.0
1982-11-23,62.25,65.25,62.0,65.0,178363,0.918959901985982,0.963247126178078,0.915269299969974,0.95955652416207,12082242.8987433,0.0,1.0
1982-11-24,62.25,62.5,61.5,62.25,158690,0.918959901985982,0.92265050400199,0.907888095937958,0.918959901985982,10749601.2379338,0.0,1.0
1982-11-26,63.88,63.88,62.38,62.38,40458,0.943022627130354,0.943022627130354,0.920879015034307,0.920879015034307,2740609.78564701,0.0,1.0
1982-11-29,64.0,64.25,63.37,63.88,264856,0.944794116098038,0.948484718114046,0.935493799017698,0.943022627130354,17941246.3638174,0.0,1.0
1982-11-30,65.88,66.0,63.88,64.0,129892,0.972547443258418,0.974318932226102,0.943022627130354,0.944794116098038,8798835.49056457,0.0,1.0
1982-12-01,67.5,68.25,66.25,66.25,207158,0.99646254432215,1.00753435037017,0.97800953424211,0.97800953424211,14032805.4272347,0.0,1.0
1982-12-02,67.0,68.13,67.0,67.5,165483,0.989081340290134,1.00576286140249,0.989081340290134,0.99646254432215,11209756.5168378,0.0,1.0
1982-12-03,66.63,67.38,66.5,67.0,85783,0.983619249306442,0.994691055354466,0.981700136258118,0.989081340290134,5810908.33066779,0.0,1.0
1982-12-06,68.0,68.0,65.62,66.63,124519,1.00384374835417,1.00384374835417,0.96870921716177,0.983619249306442,8434870.48047305,0.0,1.0
1982-12-07,69.25,70.13,68.25,68.25,258671,1.02229675843421,1.03528767753055,1.00753435037017,1.00753435037017,17522276.7774753,0.0,1.0
1982-12-08,70.0,70.25,68.25,69.25,251775,1.03336856448223,1.03705916649824,1.00753435037017,1.02229675843421,17055144.3171011,0.0,1.0
1982-12-09,68.0,69.5,67.88,69.5,167715,1.00384374835417,1.02598736045021,1.00207225938648,1.02598736045021,11360951.3619009,0.0,1.0
1982-12-10,65.13,67.75,64.0,67.75,180998,0.961475637210394,1.00015314633816,0.944794116098038,1.00015314633816,12260736.813054,0.0,1.0
1982-12-13,64.0,65.0,63.5,65.0,64083,0.944794116098038,0.95955652416207,0.937412912066022,0.95955652416207,4340958.44810958,0.0,1.0
1982-12-14,61.87,65.0,61.87,64.0,226425,0.91335018692165,0.95955652416207,0.91335018692165,0.944794116098038,15337944.799919,0.0,1.0
1982-12-15,62.0,62.5,61.5,61.87,82640,0.915269299969974,0.92265050400199,0.907888095937958,0.91335018692165,5598002.68638759,0.0,1.0
1982-12-16,62.12,62.25,61.63,62.0,63171,0.917040788937658,0.918959901985982,0.909807208986283,0.915269299969974,4279179.90926658,0.0,1.0
1982-12-17,63.37,64.0,62.38,62.38,147435,0.935493799017698,0.944794116098038,0.920879015034307,0.920879015034307,9987191.74815529,0.0,1.0
1982-12-20,62.5,63.63,62.5,63.37,136281,0.92265050400199,0.939332025114346,0.92265050400199,0.935493799017698,9231623.96059519,0.0,1.0
1982-12-21,63.0,63.0,61.75,62.5,142973,0.930031708034006,0.930031708034006,0.911578697953967,0.92265050400199,9684937.53728088,0.0,1.0
1982-12-22,63.0,63.13,62.25,63.0,144392,0.930031708034006,0.931950821082331,0.918959901985982,0.930031708034006,9781060.06646752,0.0,1.0
1982-12-23,63.88,64.0,63.25,63.25,63273,0.943022627130354,0.944794116098038,0.933722310050014,0.933722310050014,4286089.35111086,0.0,1.0
1982-12-27,64.75,65.0,63.63,63.88,69458,0.955865922146062,0.95955652416207,0.939332025114346,0.943022627130354,4705058.93745291,0.0,1.0
1982-12-28,63.88,65.0,63.88,64.75,64592,0.943022627130354,0.95955652416207,0.943022627130354,0.955865922146062,4375437.91770507,0.0,1.0
1982-12-29,63.0,64.0,63.0,63.88,86494,0.930031708034006,0.944794116098038,0.930031708034006,0.943022627130354,5859071.2047,0.0,1.0
1982-12-30,62.87,63.25,62.87,63.0,68140,0.928112594985682,0.933722310050014,0.928112594985682,0.930031708034006,4615778.11048463,0.0,1.0
1982-12-31,63.25,63.37,62.87,62.87,38025,0.933722310050014,0.935493799017698,0.928112594985682,0.928112594985682,2575799.27577309,0.0,1.0
1983-01-03,62.25,63.5,62.25,63.25,57798,0.918959901985982,0.937412912066022,0.918959901985982,0.933722310050014,3915214.89917509,0.0,1.0
1983-01-04,63.25,63.5,62.12,62.25,93185,0.933722310050014,0.937412912066022,0.917040788937658,0.918959901985982,6312317.04175977,0.0,1.0
1983-01-05,61.37,63.13,61.0,63.13,133442,0.905968982889634,0.931950821082331,0.900506891905943,0.931950821082331,9039311.16259599,0.0,1.0
1983-01-06,61.25,62.38,61.25,61.37,331779,0.904197493921951,0.920879015034307,0.904197493921951,0.905968982889634,22474585.3495521,0.0,1.0
1983-01-07,61.87,62.25,61.37,61.37,239910,0.91335018692165,0.918959901985982,0.905968982889634,0.905968982889634,16251413.6555088,0.0,1.0
1983-01-10,62.75,63.0,61.75,61.87,79192,0.926341106017998,0.930031708034006,0.911578697953967,0.91335018692165,5364436.45620046,0.0,1.0
1983-01-11,62.62,63.37,62.25,62.75,105454,0.924421992969674,0.935493799017698,0.918959901985982,0.926341106017998,7143414.51222551,0.0,1.0
1983-01-12,64.25,65.0,62.62,62.62,133442,0.948484718114046,0.95955652416207,0.924421992969674,0.924421992969674,9039311.16259598,0.0,1.0
1983-01-13,64.63,64.63,63.88,64.25,72196,0.954094433178378,0.954094433178378,0.943022627130354,0.948484718114046,4890530.03323376,0.0,1.0
1983-01-14,63.75,65.62,63.75,64.63,138917,0.94110351408203,0.96870921716177,0.94110351408203,0.954094433178378,9410185.61453175,0.0,1.0
1983-01-17,62.0,64.25,62.0,63.75,106671,0.915269299969974,0.948484718114046,0.915269299969974,0.94110351408203,7225853.63697544,0.0,1.0
1983-01-18,61.63,61.75,60.13,61.75,141148,0.909807208986283,0.911578697953967,0.887663596890235,0.911578697953967,9561312.71996896,0.0,1.0
1983-01-19,65.75,65.75,63.75,63.75,286758,0.970628330210094,0.970628330210094,0.94110351408203,0.94110351408203,19424879.6508123,0.0,1.0
1983-01-20,66.25,66.37,65.0,65.75,139119,0.97800953424211,0.979781023209794,0.95955652416207,0.970628330210094,9423869.01896847,0.0,1.0
1983-01-21,67.75,67.75,65.13,66.25,135065,1.00015314633816,1.00015314633816,0.961475637210394,0.97800953424211,9149252.57547116,0.0,1.0
1983-01-24,66.25,67.25,66.0,67.25,171973,0.97800953424211,0.992771942306142,0.974318932226102,0.992771942306142,11649386.6890868,0.0,1.0
1983-01-25,67.13,67.38,65.5,66.25,79902,0.991000453338458,0.994691055354466,0.966937728194086,0.97800953424211,5412531.59060674,0.0,1.0
1983-01-26,66.87,67.75,66.63,67.13,49583,0.98716222724181,1.00015314633816,0.983619249306442,0.991000453338458,3358733.87220662,0.0,1.0
1983-01-27,67.88,67.88,66.5,66.87,262929,1.00207225938648,1.00207225938648,0.981700136258118,0.98716222724181,17810712.1046612,0.0,1.0
1983-01-28,67.5,68.25,66.75,67.88,108598,0.99646254432215,1.00753435037017,0.985390738274126,1.00207225938648,7356387.89613164,0.0,1.0
1983-01-31,67.38,67.5,66.87,67.5,49888,0.994691055354466,0.99646254432215,0.98716222724181,0.99646254432215,3379394.45811355,0.0,1.0
1983-02-01,66.75,67.5,66.37,67.38,95519,0.985390738274126,0.99646254432215,0.979781023209794,0.994691055354466,6470421.32866718,0.0,1.0
1983-02-02,67.5,67.88,66.5,66.75,98660,0.99646254432215,1.00207225938648,0.981700136258118,0.985390738274126,6683191.49369553,0.0,1.0
1983-02-03,67.5,68.13,67.25,67.5,87810,0.99646254432215,1.00576286140249,0.992771942306142,0.99646254432215,5948216.55241643,0.0,1.0
1983-02-04,67.25,67.88,66.87,67.5,116608,0.992771942306142,1.00207225938648,0.98716222724181,0.99646254432215,7898982.29978561,0.0,1.0
1983-02-07,67.25,67.5,66.87,67.25,71385,0.992771942306142,0.99646254432215,0.98716222724181,0.992771942306142,4835593.19660912,0.0,1.0
1983-02-08,67.75,68.0,67.5,67.5,76556,1.00015314633816,1.00384374835417,0.99646254432215,0.99646254432215,5185874.80226388,0.0,1.0
1983-02-09,66.87,67.75,66.37,67.75,96431,0.98716222724181,1.00015314633816,0.979781023209794,1.00015314633816,6532199.86751017,0.0,1.0
1983-02-10,68.0,68.63,66.75,66.87,78583,1.00384374835417,1.01314406543451,0.985390738274126,0.98716222724181,5323183.02401251,0.0,1.0
1983-02-11,68.0,69.25,67.75,68.0,82844,1.00384374835417,1.02229675843421,1.00015314633816,1.00384374835417,5611821.57007612,0.0,1.0
1983-02-14,66.37,68.0,65.5,68.0,220746,0.979781023209794,1.00384374835417,0.966937728194086,1.00384374835417,14953251.4642947,0.0,1.0
1983-02-15,66.75,67.25,66.0,66.37,282398,0.985390738274126,0.992771942306142,0.974318932226102,0.979781023209794,19129534.8817822,0.0,1.0
1983-02-16,67.5,67.75,66.87,66.87,43500,0.99646254432215,1.00015314633816,0.98716222724181,0.98716222724181,2946673.72770886,0.0,1.0
1983-02-17,68.87,69.12,67.5,67.5,74223,1.01668704336987,1.02037764538588,0.99646254432215,0.99646254432215,5027838.25498242,0.0,1.0
1983-02-18,71.38,71.75,69.12,69.12,292842,1.05374068761059,1.05920277859429,1.02037764538588,1.02037764538588,19837007.5349361,0.0,1.0
1983-02-22,72.62,72.62,70.75,71.38,63475,1.07204607360999,1.07204607360999,1.04444037053025,1.05374068761059,4299772.75554759,0.0,1.0
1983-02-23,75.5,75.63,73.63,73.63,205131,1.1145618088344,1.11648092188273,1.08695610575466,1.08695610575466,13895497.2054862,0.0,1.0
1983-02-24,76.87,76.87,75.5,75.5,252992,1.13478630788213,1.13478630788213,1.1145618088344,1.1145618088344,17137583.441851,0.0,1.0
1983-02-25,76.38,78.0,76.25,76.87,266783,1.12755272793075,1.15146782899448,1.12563361488243,1.13478630788213,18071780.6229736,0.0,1.0
1983-02-28,74.75,75.87,74.75,75.87,119752,1.10349000278638,1.1200238998181,1.10349000278638,1.1200238998181,8111955.68369175,0.0,1.0
1983-03-01,77.13,77.75,75.5,75.5,109815,1.13862453397878,1.14777722697848,1.1145618088344,1.1145618088344,7438827.02088154,0.0,1.0
1983-03-02,77.88,77.88,77.13,77.13,203204,1.1496963400268,1.1496963400268,1.13862453397878,1.13862453397878,13764962.9463299,0.0,1.0
1983-03-03,78.12,78.63,78.0,78.0,136585,1.15323931796217,1.16076814607482,1.15146782899448,1.15146782899448,9252216.80687617,0.0,1.0
1983-03-04,77.88,78.75,77.75,78.12,127763,1.1496963400268,1.16253963504251,1.14777722697848,1.15323931796217,8654617.82697165,0.0,1.0
1983-03-07,77.75,78.5,77.37,77.88,85681,1.14777722697848,1.1588490330265,1.14216751191414,1.1496963400268,5803998.88882349,0.0,1.0
1983-03-08,77.13,77.88,77.13,77.75,85479,1.13862453397878,1.1496963400268,1.13862453397878,1.14777722697848,5790315.48438677,0.0,1.0
1983-03-09,77.63,77.63,76.5,77.13,90346,1.14600573801079,1.14600573801079,1.12932421689844,1.13862453397878,6120004.24376057,0.0,1.0
1983-03-10,77.63,78.12,77.37,77.63,113973,1.14600573801079,1.15323931796217,1.14216751191414,1.14600573801079,7720488.38547499,0.0,1.0
1983-03-11,77.13,77.75,77.13,77.63,69763,1.13862453397878,1.14777722697848,1.13862453397878,1.14600573801079,4725719.52335982,0.0,1.0
1983-03-14,77.0,77.37,76.25,77.13,54552,1.13670542093045,1.14216751191414,1.12563361488243,1.13862453397878,3695332.07342469,0.0,1.0
1983-03-15,76.12,76.87,76.0,76.87,54046,1.1237145018341,1.13478630788213,1.12194301286642,1.13478630788213,3661055.82270698,0.0,1.0
1983-03-16,75.0,76.25,74.75,76.12,53842,1.10718060480239,1.12563361488243,1.10349000278638,1.1237145018341,3647236.93901839,0.0,1.0
1983-03-17,74.5,74.88,74.0,74.88,47960,1.09979940077037,1.1054091158347,1.09241819673836,1.1054091158347,3248792.45933143,0.0,1.0
1983-03-18,74.25,74.5,74.0,74.5,45325,1.09610879875436,1.09979940077037,1.09241819673836,1.09979940077037,3070298.54502079,0.0,1.0
1983-03-21,73.75,74.25,73.25,74.25,86494,1.08872759472235,1.09610879875436,1.08134639069033,1.09610879875436,5859071.20469999,0.0,1.0
1983-03-22,74.75,75.13,74.0,74.0,78381,1.10349000278638,1.10909971785071,1.09241819673836,1.09241819673836,5309499.61957582,0.0,1.0
1983-03-23,75.63,76.0,74.62,74.75,51206,1.11648092188273,1.12194301286642,1.10157088973806,1.10349000278638,3468675.28508183,0.0,1.0
1983-03-24,76.0,76.5,75.75,75.75,169742,1.12194301286642,1.12932421689844,1.11825241085041,1.11825241085041,11498259.5836496,0.0,1.0
1983-03-25,76.5,76.62,75.75,76.0,113160,1.12932421689844,1.13109570586612,1.11825241085041,1.12194301286642,7665416.06959846,0.0,1.0
1983-03-28,77.25,77.25,76.87,76.87,145710,1.14039602294646,1.14039602294646,1.13478630788213,1.13478630788213,9870340.8934358,0.0,1.0
1983-03-29,77.5,78.0,77.5,77.5,90752,1.14408662496247,1.15146782899448,1.14408662496247,1.14408662496247,6147506.53188583,0.0,1.0
1983-03-30,77.25,77.63,76.75,77.5,36908,1.14039602294646,1.14600573801079,1.13301481891444,1.14408662496247,2500134.1136156,0.0,1.0
1983-03-31,76.38,77.63,76.25,77.25,38227,1.12755272793075,1.14600573801079,1.12563361488243,1.14039602294646,2589482.68020981,0.0,1.0
1983-04-04,76.38,76.75,75.63,76.38,121983,1.12755272793075,1.13301481891444,1.11648092188273,1.12755272793075,8263082.78912897,0.0,1.0
1983-04-05,77.63,78.0,76.87,76.87,107788,1.14600573801079,1.15146782899448,1.13478630788213,1.13478630788213,7301518.79913294,0.0,1.0
1983-04-06,78.5,78.5,77.5,77.63,78279,1.1588490330265,1.1588490330265,1.14408662496247,1.14600573801079,5302590.17773153,0.0,1.0
1983-04-07,79.88,79.88,78.25,78.5,80815,1.17922115615486,1.17922115615486,1.15515843101049,1.1588490330265,5474377.86907568,0.0,1.0
1983-04-08,80.5,81.38,79.5,79.88,96835,1.18837384915456,1.20136476825091,1.17361144109053,1.17922115615486,6559566.67638363,0.0,1.0
1983-04-11,82.5,82.5,80.87,80.87,133035,1.21789866528263,1.21789866528263,1.19383594013826,1.19383594013826,9011741.13484475,0.0,1.0
1983-04-12,84.37,84.37,81.88,82.5,152100,1.24550436836237,1.24550436836237,1.20874597228293,1.21789866528263,10303197.1030923,0.0,1.0
1983-04-13,83.62,84.75,83.62,84.37,105658,1.23443256231434,1.2511140834267,1.23443256231434,1.24550436836237,7157233.39591409,0.0,1.0
1983-04-14,83.62,84.0,83.12,83.62,108700,1.23443256231434,1.24004227737868,1.22705135828233,1.23443256231434,7363297.33797594,0.0,1.0
1983-04-15,83.75,84.0,83.0,83.62,108294,1.23635167536267,1.24004227737868,1.22527986931464,1.23443256231434,7335795.04985062,0.0,1.0
1983-04-18,84.13,84.37,83.62,83.75,146421,1.241961390427,1.24550436836237,1.23443256231434,1.23635167536267,9918503.767468,0.0,1.0
1983-04-19,82.75,84.0,82.63,84.0,118029,1.22158926729864,1.24004227737868,1.21981777833095,1.24004227737868,7995240.30822408,0.0,1.0
1983-04-20,83.0,83.38,82.25,82.75,213548,1.22527986931464,1.23088958437898,1.21420806326662,1.22158926729864,14465661.6368913,0.0,1.0
1983-04-21,80.37,83.38,80.0,83.0,261610,1.18645473610624,1.23088958437898,1.18099264512255,1.22527986931464,17721363.538067,0.0,1.0
1983-04-22,80.5,81.13,80.12,80.37,147840,1.18837384915456,1.1976741662349,1.18276413409023,1.18645473610624,10014626.2966547,0.0,1.0
1983-04-25,80.5,80.63,80.0,80.5,72094,1.18837384915456,1.19029296220289,1.18099264512255,1.18837384915456,4883620.59138949,0.0,1.0
1983-04-26,80.63,81.0,80.12,80.5,75238,1.19029296220289,1.19575505318658,1.18276413409023,1.18837384915456,5096593.9752956,0.0,1.0
1983-04-27,79.37,80.87,78.25,80.63,177754,1.17169232804221,1.19383594013826,1.15515843101049,1.19029296220289,12040989.4665554,0.0,1.0
1983-04-28,78.0,79.25,78.0,79.25,117117,1.15146782899448,1.16992083907452,1.15146782899448,1.16992083907452,7933461.76938113,0.0,1.0
1983-04-29,78.0,78.12,77.25,78.0,89942,1.15146782899448,1.15323931796217,1.14039602294646,1.15146782899448,6092637.43488715,0.0,1.0
1983-05-02,80.5,80.5,77.37,78.0,273373,1.18837384915456,1.18837384915456,1.14216751191414,1.15146782899448,18518184.7578151,0.0,1.0
1983-05-03,79.25,80.25,78.25,80.25,271954,1.16992083907452,1.18468324713856,1.15515843101049,1.18468324713856,18422062.2286284,0.0,1.0
1983-05-04,79.62,80.25,79.5,79.5,163252,1.17538293005822,1.18468324713856,1.17361144109053,1.17361144109053,11058629.4114006,0.0,1.0
1983-05-05,81.5,81.5,79.62,79.62,259177,1.2031362572186,1.2031362572186,1.17538293005822,1.17538293005822,17556553.028193,0.0,1.0
1983-05-06,81.5,82.87,81.5,81.5,167308,1.2031362572186,1.22336075626632,1.2031362572186,1.2031362572186,11333381.3341497,0.0,1.0
1983-05-09,80.0,81.25,79.75,81.25,90042,1.18099264512255,1.19944565520259,1.17730204310654,1.19944565520259,6099411.39747955,0.0,1.0
1983-05-10,75.75,76.0,74.88,76.0,664169,1.11825241085041,1.12194301286642,1.1054091158347,1.12194301286642,44990559.6105441,0.0,1.0
1983-05-11,73.37,75.63,73.37,75.63,321538,1.08311787965802,1.11648092188273,1.08311787965802,1.11648092188273,21780863.8404609,0.0,1.0
1983-05-12,74.88,74.88,73.63,73.63,225208,1.1054091158347,1.1054091158347,1.08695610575466,1.08695610575466,15255505.6751692,0.0,1.0
1983-05-13,76.12,76.38,75.13,75.13,107890,1.1237145018341,1.12755272793075,1.10909971785071,1.10909971785071,7308428.24097723,0.0,1.0
1983-05-16,75.13,75.75,74.5,75.75,79700,1.10909971785071,1.11825241085041,1.09979940077037,1.11825241085041,5398848.18617003,0.0,1.0
1983-05-17,75.13,75.5,74.88,75.13,42485,1.10909971785071,1.1145618088344,1.1054091158347,1.10909971785071,2877918.00739566,0.0,1.0
1983-05-18,74.25,75.75,74.25,75.13,70169,1.09610879875436,1.11825241085041,1.09610879875436,1.10909971785071,4753221.81148514,0.0,1.0
1983-05-19,74.25,74.88,74.0,74.25,117117,1.09610879875436,1.1054091158347,1.09241819673836,1.09610879875436,7933461.76938114,0.0,1.0
1983-05-20,74.25,75.13,74.13,74.25,59419,1.09610879875436,1.10909971785071,1.09433730978668,1.09610879875436,4025020.83279847,0.0,1.0
1983-05-23,74.38,75.0,73.87,74.25,51308,1.09802791180269,1.10718060480239,1.09049908369003,1.09610879875436,3475584.72692611,0.0,1.0
1983-05-24,74.5,74.75,73.87,74.38,95417,1.09979940077037,1.10349000278638,1.09049908369003,1.09802791180269,6463511.88682291,0.0,1.0
1983-05-25,75.5,75.75,74.13,74.5,112350,1.1145618088344,1.11825241085041,1.09433730978668,1.09979940077037,7610546.9725998,0.0,1.0
1983-05-26,76.75,77.75,75.75,75.75,132123,1.13301481891444,1.14777722697848,1.11825241085041,1.11825241085041,8949962.59600181,0.0,1.0
1983-05-27,75.5,77.63,75.5,76.75,95417,1.1145618088344,1.14600573801079,1.1145618088344,1.13301481891444,6463511.88682292,0.0,1.0
1983-05-31,75.13,75.63,74.88,75.5,58810,1.10909971785071,1.11648092188273,1.1054091158347,1.1145618088344,3983767.40061053,0.0,1.0
1983-06-01,74.88,75.37,74.75,75.13,66619,1.1054091158347,1.11264269578608,1.10349000278638,1.10909971785071,4512746.13945373,0.0,1.0
1983-06-02,75.25,75.5,74.5,74.88,80206,1.1108712068184,1.1145618088344,1.09979940077037,1.1054091158347,5433124.43688772,0.0,1.0
1983-06-03,73.25,75.25,73.25,75.25,83148,1.08134639069033,1.1108712068184,1.08134639069033,1.1108712068184,5632414.41635716,0.0,1.0
1983-06-06,72.0,73.63,71.38,73.25,117421,1.06289338061029,1.08695610575466,1.05374068761059,1.08134639069033,7954054.61566213,0.0,1.0
1983-06-07,69.87,71.75,69.62,71.75,340196,1.03144945143391,1.05920277859429,1.0277588494179,1.05920277859429,23044749.7809572,0.0,1.0
1983-06-08,69.5,70.37,69.5,69.87,135673,1.02598736045021,1.03883065546592,1.02598736045021,1.03144945143391,9190438.26803322,0.0,1.0
1983-06-09,68.75,69.38,68.5,69.38,160008,1.01491555440219,1.02421587148253,1.01122495238618,1.02421587148253,10838882.064902,0.0,1.0
1983-06-10,68.37,69.25,68.0,68.75,158590,1.00930583933786,1.02229675843421,1.00384374835417,1.01491555440219,10742827.2753413,0.0,1.0
1983-06-13,68.37,68.87,68.0,68.37,94808,1.00930583933786,1.01668704336987,1.00384374835417,1.00930583933786,6422258.45463496,0.0,1.0
1983-06-14,68.0,68.75,68.0,68.37,109410,1.00384374835417,1.01491555440219,1.00384374835417,1.00930583933786,7411392.47238217,0.0,1.0
1983-06-15,67.38,67.38,66.5,67.38,82133,0.994691055354466,0.994691055354466,0.981700136258118,0.994691055354466,5563658.69604394,0.0,1.0
1983-06-16,68.0,68.87,67.75,67.75,322046,1.00384374835417,1.01668704336987,1.00015314633816,1.00015314633816,21815275.5704304,0.0,1.0
1983-06-17,67.13,68.13,67.13,68.0,112452,0.991000453338458,1.00576286140249,0.991000453338458,1.00384374835417,7617456.41444405,0.0,1.0
1983-06-20,67.25,67.88,67.13,67.13,187183,0.992771942306142,1.00207225938648,0.991000453338458,0.991000453338458,12679706.399396,0.0,1.0
1983-06-21,66.37,67.25,65.5,67.25,516835,0.979781023209794,0.992771942306142,0.966937728194086,0.992771942306142,35010209.564607,0.0,1.0
1983-06-22,65.62,66.75,65.0,66.37,193471,0.96870921716177,0.985390738274126,0.95955652416207,0.979781023209794,13105653.1672083,0.0,1.0
1983-06-23,66.12,66.25,65.75,65.75,76150,0.976090421193786,0.97800953424211,0.970628330210094,0.970628330210094,5158372.51413861,0.0,1.0
1983-06-24,66.5,66.5,66.0,66.12,103427,0.981700136258118,0.981700136258118,0.974318932226102,0.976090421193786,7006106.29047687,0.0,1.0
1983-06-27,66.37,66.87,66.0,66.5,111438,0.979781023209794,0.98716222724181,0.974318932226102,0.981700136258118,7548768.43375677,0.0,1.0
1983-06-28,66.87,66.87,66.37,66.37,188400,0.98716222724181,0.98716222724181,0.979781023209794,0.979781023209794,12762145.5241459,0.0,1.0
1983-06-29,67.25,67.25,66.5,66.87,382175,0.992771942306142,0.992771942306142,0.981700136258118,0.98716222724181,25888391.5376352,0.0,1.0
1983-06-30,67.75,67.88,67.25,67.25,126344,1.00015314633816,1.00207225938648,0.992771942306142,0.992771942306142,8558495.29778498,0.0,1.0
1983-07-01,67.0,67.88,66.63,67.75,96938,0.989081340290134,1.00207225938648,0.983619249306442,1.00015314633816,6566543.85785382,0.0,1.0
1983-07-05,66.25,66.75,66.0,66.75,74527,0.97800953424211,0.985390738274126,0.974318932226102,0.985390738274126,5048431.1012634,0.0,1.0
1983-07-06,67.0,67.0,66.0,66.25,40863,0.989081340290134,0.989081340290134,0.974318932226102,0.97800953424211,2768044.33414637,0.0,1.0
1983-07-07,66.0,67.0,66.0,67.0,122288,0.974318932226102,0.989081340290134,0.974318932226102,0.989081340290134,8283743.37503587,0.0,1.0
1983-07-08,64.75,66.0,64.75,66.0,73819,0.955865922146062,0.974318932226102,0.955865922146062,0.974318932226102,5000471.44610897,0.0,1.0
1983-07-11,65.13,65.5,65.0,65.0,59115,0.961475637210394,0.966937728194086,0.95955652416207,0.95955652416207,4004427.98651745,0.0,1.0
1983-07-12,64.0,65.13,64.0,65.13,64692,0.944794116098038,0.961475637210394,0.944794116098038,0.961475637210394,4382211.8802975,0.0,1.0
1983-07-13,64.0,64.12,63.25,64.0,54248,0.944794116098038,0.946565605065722,0.933722310050014,0.944794116098038,3674739.22714368,0.0,1.0
1983-07-14,65.25,65.5,64.5,64.5,97648,0.963247126178078,0.966937728194086,0.952175320130054,0.952175320130054,6614638.9922601,0.0,1.0
1983-07-15,64.75,65.25,64.63,65.25,61852,0.955865922146062,0.963247126178078,0.954094433178378,0.963247126178078,4189831.34267237,0.0,1.0
1983-07-18,64.25,64.87,64.0,64.75,142871,0.948484718114046,0.957637411113746,0.944794116098038,0.955865922146062,9678028.0954366,0.0,1.0
1983-07-19,62.5,64.0,62.12,64.0,141148,0.92265050400199,0.944794116098038,0.917040788937658,0.944794116098038,9561312.71996896,0.0,1.0
1983-07-20,64.0,64.0,62.75,62.75,391098,0.944794116098038,0.944794116098038,0.926341106017998,0.926341106017998,26492832.2197581,0.0,1.0
1983-07-21,65.0,65.5,64.38,64.38,295377,0.95955652416207,0.966937728194086,0.95040383116237,0.95040383116237,20008727.4866542,0.0,1.0
1983-07-22,65.25,65.88,65.0,65.0,34373,0.963247126178078,0.972547443258418,0.95955652416207,0.95955652416207,2328414.16189739,0.0,1.0
1983-07-25,65.62,65.75,64.63,65.25,142263,0.96870921716177,0.970628330210094,0.954094433178378,0.963247126178078,9636842.4028746,0.0,1.0
1983-07-26,67.88,68.25,66.0,66.0,91463,1.00207225938648,1.00753435037017,0.974318932226102,0.974318932226102,6195669.40591806,0.0,1.0
1983-07-27,66.37,68.0,65.75,67.88,100081,0.979781023209794,1.00384374835417,0.970628330210094,1.00207225938648,6779449.50213402,0.0,1.0
1983-07-28,64.75,66.25,64.75,66.25,89029,0.955865922146062,0.97800953424211,0.955865922146062,0.97800953424211,6030791.1564182,0.0,1.0
1983-07-29,63.0,64.87,62.5,64.75,284629,0.930031708034006,0.957637411113746,0.92265050400199,0.955865922146062,19280661.9872194,0.0,1.0
1983-08-01,63.5,64.0,62.87,63.0,146927,0.937412912066022,0.944794116098038,0.928112594985682,0.930031708034006,9952780.01818573,0.0,1.0
1983-08-02,64.25,65.62,63.5,63.5,168121,0.948484718114046,0.96870921716177,0.937412912066022,0.937412912066022,11388453.6500262,0.0,1.0
1983-08-03,66.75,66.75,65.0,65.0,102717,0.985390738274126,0.985390738274126,0.95955652416207,0.95955652416207,6958011.15607059,0.0,1.0
1983-08-04,65.25,68.13,64.0,66.75,197831,0.963247126178078,1.00576286140249,0.944794116098038,0.985390738274126,13400997.9362384,0.0,1.0
1983-08-05,63.88,65.37,63.5,65.25,149056,0.943022627130354,0.965018615145762,0.937412912066022,0.963247126178078,10096997.6817787,0.0,1.0
1983-08-08,62.0,63.75,62.0,63.75,208477,0.915269299969974,0.94110351408203,0.915269299969974,0.94110351408203,14122153.993829,0.0,1.0
1983-08-09,63.63,63.63,62.25,62.25,135875,0.939332025114346,0.939332025114346,0.918959901985982,0.918959901985982,9204121.67246991,0.0,1.0
1983-08-10,61.87,63.88,61.87,63.63,315656,0.91335018692165,0.943022627130354,0.91335018692165,0.939332025114346,21382419.360774,0.0,1.0
1983-08-11,63.0,63.37,62.0,62.0,77469,0.930031708034006,0.935493799017698,0.915269299969974,0.915269299969974,5247721.08073281,0.0,1.0
1983-08-12,62.0,63.63,62.0,63.0,117015,0.915269299969974,0.939332025114346,0.915269299969974,0.930031708034006,7926552.32753683,0.0,1.0
1983-08-15,62.12,62.62,62.0,62.0,108498,0.917040788937658,0.924421992969674,0.915269299969974,0.915269299969974,7349613.93353921,0.0,1.0
1983-08-16,60.88,62.0,60.62,62.0,103325,0.898735402938259,0.915269299969974,0.89489717684161,0.915269299969974,6999196.84863259,0.0,1.0
1983-08-17,62.5,63.0,61.0,61.0,101804,0.92265050400199,0.930031708034006,0.900506891905943,0.900506891905943,6896164.87760167,0.0,1.0
1983-08-18,61.25,62.5,61.25,62.5,21294,0.904197493921951,0.92265050400199,0.904197493921951,0.92265050400199,1442447.59443293,0.0,1.0
1983-08-19,60.13,61.37,60.0,61.25,100181,0.887663596890235,0.905968982889634,0.885744483841911,0.904197493921951,6786223.46472646,0.0,1.0
1983-08-22,58.75,60.75,58.75,60.13,216083,0.867291473761871,0.896816289889935,0.867291473761871,0.887663596890235,14637381.5886095,0.0,1.0
1983-08-23,58.62,59.63,58.37,58.75,325696,0.865372360713547,0.880282392858219,0.861681758697539,0.867291473761871,22062525.2050543,0.0,1.0
1983-08-24,57.12,58.75,57.0,58.62,206956,0.843228748617499,0.867291473761871,0.841457259649815,0.865372360713547,14019122.022798,0.0,1.0
1983-08-25,56.63,57.5,56.0,57.12,262929,0.835995168666123,0.848838463681831,0.826694851585783,0.843228748617499,17810712.1046612,0.0,1.0
1983-08-26,56.5,56.88,56.0,56.63,127967,0.834076055617799,0.839685770682131,0.826694851585783,0.835995168666123,8668436.71066022,0.0,1.0
1983-08-29,56.13,56.37,55.87,56.37,162138,0.828613964634108,0.832156942569475,0.824775738537459,0.832156942569475,10983167.4681209,0.0,1.0
1983-08-30,57.12,57.38,56.13,56.13,96127,0.843228748617499,0.847066974714147,0.828613964634108,0.828613964634108,6511607.02122918,0.0,1.0
1983-08-31,58.88,59.37,57.25,57.25,141654,0.869210586810195,0.876444166761571,0.845147861665823,0.845147861665823,9595588.97068668,0.0,1.0
1983-09-01,59.0,59.37,58.5,58.88,137294,0.870982075777879,0.876444166761571,0.863600871745863,0.869210586810195,9300244.20165654,0.0,1.0
1983-09-02,58.88,59.5,58.25,59.0,185865,0.869210586810195,0.878363279809895,0.859910269729855,0.870982075777879,12590425.5724277,0.0,1.0
1983-09-06,59.63,60.25,59.25,59.25,133035,0.880282392858219,0.889435085857919,0.874672677793887,0.874672677793887,9011741.13484477,0.0,1.0
1983-09-07,60.5,60.62,59.37,59.63,234333,0.893125687873927,0.89489717684161,0.876444166761571,0.880282392858219,15873629.7617287,0.0,1.0
1983-09-08,60.0,60.75,59.63,60.5,238085,0.885744483841911,0.896816289889935,0.880282392858219,0.893125687873927,16127788.8381968,0.0,1.0
1983-09-09,59.75,60.75,59.5,60.0,77571,0.882053881825903,0.896816289889935,0.878363279809895,0.885744483841911,5254630.52257709,0.0,1.0
1983-09-12,59.37,60.13,59.0,59.75,154229,0.876444166761571,0.887663596890235,0.870982075777879,0.882053881825903,10447414.7666853,0.0,1.0
1983-09-13,59.0,59.12,58.37,59.12,223585,0.870982075777879,0.872753564745563,0.861681758697539,0.872753564745563,15145564.2622939,0.0,1.0
1983-09-14,58.25,59.0,58.0,59.0,176535,0.859910269729855,0.870982075777879,0.856219667713847,0.870982075777879,11958414.8625536,0.0,1.0
1983-09-15,59.5,59.5,58.13,58.25,166904,0.878363279809895,0.878363279809895,0.858138780762171,0.859910269729855,11306014.5252763,0.0,1.0
1983-09-16,61.37,62.25,59.5,59.5,86594,0.905968982889634,0.918959901985982,0.878363279809895,0.878363279809895,5865845.16729243,0.0,1.0
1983-09-19,61.75,61.75,61.0,61.37,38329,0.911578697953967,0.911578697953967,0.900506891905943,0.905968982889634,2596392.12205409,0.0,1.0
1983-09-20,61.75,62.25,61.37,61.75,110119,0.911578697953967,0.918959901985982,0.905968982889634,0.911578697953967,7459419.86716256,0.0,1.0
1983-09-21,61.63,61.63,61.0,61.63,104948,0.909807208986283,0.909807208986283,0.900506891905943,0.909807208986283,7109138.26150779,0.0,1.0
1983-09-22,60.62,62.12,60.62,61.63,200973,0.89489717684161,0.917040788937658,0.89489717684161,0.909807208986283,13613835.8408927,0.0,1.0
1983-09-23,60.0,60.75,59.12,60.62,127154,0.885744483841911,0.896816289889935,0.872753564745563,0.89489717684161,8613364.39478372,0.0,1.0
1983-09-26,62.5,63.0,60.0,60.0,250660,0.92265050400199,0.930031708034006,0.885744483841911,0.885744483841911,16979614.6341955,0.0,1.0
1983-09-27,61.75,62.12,61.37,62.12,64083,0.911578697953967,0.917040788937658,0.905968982889634,0.917040788937658,4340958.44810958,0.0,1.0
1983-09-28,63.37,63.63,61.87,61.87,150071,0.935493799017698,0.939332025114346,0.91335018692165,0.91335018692165,10165753.4020919,0.0,1.0
1983-09-29,63.5,64.63,63.5,63.5,112350,0.937412912066022,0.954094433178378,0.937412912066022,0.937412912066022,7610546.97259977,0.0,1.0
1983-09-30,62.0,63.63,61.5,63.5,230279,0.915269299969974,0.939332025114346,0.907888095937958,0.937412912066022,15599013.3182314,0.0,1.0
1983-10-03,61.75,62.0,61.13,62.0,96227,0.911578697953967,0.915269299969974,0.902426004954267,0.915269299969974,6518380.98382161,0.0,1.0
1983-10-04,62.12,62.12,61.75,61.75,114479,0.917040788937658,0.917040788937658,0.911578697953967,0.911578697953967,7754764.6361927,0.0,1.0
1983-10-05,63.0,63.0,62.0,62.12,87810,0.930031708034006,0.930031708034006,0.915269299969974,0.917040788937658,5948216.55241643,0.0,1.0
1983-10-06,62.75,63.13,61.87,63.0,207363,0.926341106017998,0.931950821082331,0.91335018692165,0.930031708034006,14046692.0505492,0.0,1.0
1983-10-07,62.75,63.13,62.38,62.75,90854,0.926341106017998,0.931950821082331,0.920879015034307,0.926341106017998,6154415.97373013,0.0,1.0
1983-10-10,62.5,62.75,62.12,62.75,57088,0.92265050400199,0.926341106017998,0.917040788937658,0.926341106017998,3867119.76476881,0.0,1.0
1983-10-11,61.0,62.62,61.0,62.5,94098,0.900506891905943,0.924421992969674,0.900506891905943,0.92265050400199,6374163.32022869,0.0,1.0
1983-10-12,61.13,61.63,60.88,61.0,222977,0.902426004954267,0.909807208986283,0.898735402938259,0.900506891905943,15104378.5697319,0.0,1.0
1983-10-13,61.5,61.87,61.0,61.13,164875,0.907888095937958,0.91335018692165,0.900506891905943,0.902426004954267,11168570.8242758,0.0,1.0
1983-10-14,63.0,63.0,62.12,62.12,52929,0.930031708034006,0.930031708034006,0.917040788937658,0.917040788937658,3585390.66054947,0.0,1.0
1983-10-17,63.13,64.0,63.13,63.13,88521,0.931950821082331,0.944794116098038,0.931950821082331,0.931950821082331,5996379.42644863,0.0,1.0
1983-10-18,62.75,63.75,62.62,63.13,131717,0.926341106017998,0.94110351408203,0.924421992969674,0.931950821082331,8922460.3078765,0.0,1.0
1983-10-19,62.0,63.0,62.0,62.75,59927,0.915269299969974,0.930031708034006,0.915269299969974,0.926341106017998,4059432.56276802,0.0,1.0
1983-10-20,62.0,62.87,61.63,62.0,91665,0.915269299969974,0.928112594985682,0.909807208986283,0.915269299969974,6209352.81035477,0.0,1.0
1983-10-21,61.0,62.38,60.62,62.0,156663,0.900506891905943,0.920879015034307,0.89489717684161,0.915269299969974,10612293.0161851,0.0,1.0
1983-10-24,60.88,61.0,60.25,61.0,103123,0.898735402938259,0.900506891905943,0.889435085857919,0.900506891905943,6985513.44419587,0.0,1.0
1983-10-25,60.88,61.63,60.88,60.88,36098,0.898735402938259,0.909807208986283,0.898735402938259,0.898735402938259,2445265.01661688,0.0,1.0
1983-10-26,61.0,61.37,60.5,60.88,31840,0.900506891905943,0.905968982889634,0.893125687873927,0.898735402938259,2156829.68943103,0.0,1.0
1983-10-27,60.62,61.0,60.25,61.0,23017,0.89489717684161,0.900506891905943,0.889435085857919,0.900506891905943,1559162.96990057,0.0,1.0
1983-10-28,60.38,61.0,60.13,60.62,21902,0.891354198906243,0.900506891905943,0.887663596890235,0.89489717684161,1483633.28699493,0.0,1.0
1983-10-31,61.13,61.13,60.0,60.38,45933,0.902426004954267,0.902426004954267,0.885744483841911,0.891354198906243,3111484.23758278,0.0,1.0
1983-11-01,60.75,61.0,60.13,61.0,42079,0.896816289889935,0.900506891905943,0.887663596890235,0.900506891905943,2850415.71927037,0.0,1.0
1983-11-02,61.5,61.75,60.88,60.88,70573,0.907888095937958,0.911578697953967,0.898735402938259,0.898735402938259,4780588.62035856,0.0,1.0
1983-11-03,61.75,62.0,61.5,61.5,34779,0.911578697953967,0.915269299969974,0.907888095937958,0.907888095937958,2355916.45002267,0.0,1.0
1983-11-04,62.0,62.0,61.13,61.75,52829,0.915269299969974,0.915269299969974,0.902426004954267,0.911578697953967,3578616.69795704,0.0,1.0
1983-11-07,62.38,63.0,61.63,62.0,44615,0.920879015034307,0.930031708034006,0.909807208986283,0.915269299969974,3022203.4106145,0.0,1.0
1983-11-08,60.38,62.38,60.38,62.38,28696,0.891354198906243,0.920879015034307,0.891354198906243,0.920879015034307,1943856.3055249,0.0,1.0
1983-11-09,58.75,60.5,57.63,60.38,240215,0.867291473761871,0.893125687873927,0.850757576730155,0.891354198906243,16272074.2414157,0.0,1.0
1983-11-10,47.25,52.0,47.25,52.0,2332604,0.697523781025505,0.767645219329656,0.697523781025505,0.767645219329656,158009722.389623,0.0,1.0
1983-11-11,49.25,49.88,48.12,48.12,1186581,0.727048597153568,0.736348914233908,0.710367076041212,0.710367076041212,80378553.0689311,0.0,1.0
1983-11-14,50.38,50.75,49.62,49.62,590046,0.743730118265924,0.749192209249616,0.73251068813726,0.73251068813726,39969495.318154,0.0,1.0
1983-11-15,50.0,50.87,49.75,50.38,227844,0.738120403201592,0.7509636982173,0.734429801185584,0.743730118265924,15434067.3291057,0.0,1.0
1983-11-16,50.25,50.5,49.75,50.0,205538,0.7418110052176,0.745501607233608,0.734429801185584,0.738120403201592,13923067.2332373,0.0,1.0
1983-11-17,49.88,50.75,49.5,50.25,201379,0.736348914233908,0.749192209249616,0.730739199169576,0.7418110052176,13641338.129018,0.0,1.0
1983-11-18,48.87,49.75,48.25,49.75,179679,0.721438882089236,0.734429801185584,0.712286189089537,0.734429801185584,12171388.2464598,0.0,1.0
1983-11-21,49.37,49.75,48.87,48.87,224094,0.728820086121252,0.734429801185584,0.721438882089236,0.721438882089236,15180043.7318894,0.0,1.0
1983-11-22,49.0,49.75,48.5,49.37,197425,0.72335799513756,0.734429801185584,0.715976791105545,0.728820086121252,13373495.6481131,0.0,1.0
1983-11-23,48.62,48.87,48.0,48.87,289192,0.717748280073228,0.721438882089236,0.708595587073529,0.721438882089236,19589757.9003122,0.0,1.0
1983-11-25,48.25,48.62,47.88,48.62,158183,0.712286189089537,0.717748280073228,0.706824098105845,0.717748280073228,10715257.2475901,0.0,1.0
1983-11-28,47.88,48.87,47.63,48.25,230279,0.706824098105845,0.721438882089236,0.703133496089837,0.712286189089537,15599013.3182314,0.0,1.0
1983-11-29,48.62,48.75,47.88,47.88,153417,0.717748280073228,0.719667393121552,0.706824098105845,0.706824098105845,10392410.1904347,0.0,1.0
1983-11-30,48.25,49.0,48.25,48.62,162035,0.712286189089537,0.72335799513756,0.712286189089537,0.717748280073228,10976190.2866507,0.0,1.0
1983-12-01,48.62,48.75,48.25,48.25,164673,0.717748280073228,0.719667393121552,0.712286189089537,0.712286189089537,11154887.4198391,0.0,1.0
1983-12-02,51.62,53.0,49.0,49.0,599779,0.762035504265324,0.782407627393688,0.72335799513756,0.72335799513756,40628805.0972756,0.0,1.0
1983-12-05,52.25,52.5,51.0,51.62,211823,0.771335821345664,0.775026423361672,0.752882811265624,0.762035504265324,14348810.7821718,0.0,1.0
1983-12-06,51.5,52.75,51.13,52.25,241229,0.76026401529764,0.77871702537768,0.754801924313948,0.771335821345664,16340762.222103,0.0,1.0
1983-12-07,51.88,52.12,51.5,51.5,105150,0.765873730361972,0.76941670829734,0.76026401529764,0.76026401529764,7122821.66594451,0.0,1.0
1983-12-08,51.5,52.5,51.5,51.88,158690,0.76026401529764,0.775026423361672,0.76026401529764,0.765873730361972,10749601.2379338,0.0,1.0
1983-12-09,51.0,52.0,50.75,51.5,91969,0.752882811265624,0.767645219329656,0.749192209249616,0.76026401529764,6229945.65663577,0.0,1.0
1983-12-12,51.0,51.25,50.75,51.0,59521,0.752882811265624,0.756573413281632,0.749192209249616,0.752882811265624,4031930.27464273,0.0,1.0
1983-12-13,50.87,51.62,50.75,51.0,82944,0.7509636982173,0.762035504265324,0.749192209249616,0.752882811265624,5618595.53266858,0.0,1.0
1983-12-14,50.12,51.13,49.88,50.87,143581,0.739891892169276,0.754801924313948,0.736348914233908,0.7509636982173,9726123.22984288,0.0,1.0
1983-12-15,49.25,50.25,49.13,50.12,412494,0.727048597153568,0.7418110052176,0.725277108185885,0.739891892169276,27942189.2560354,0.0,1.0
1983-12-16,49.25,49.5,48.87,49.25,122998,0.727048597153568,0.730739199169576,0.721438882089236,0.727048597153568,8331838.50944216,0.0,1.0
1983-12-19,50.25,50.87,49.5,49.5,185765,0.7418110052176,0.7509636982173,0.730739199169576,0.730739199169576,12583651.6098353,0.0,1.0
1983-12-20,50.87,51.13,50.63,50.63,125735,0.7509636982173,0.754801924313948,0.747420720281932,0.747420720281932,8517241.86559708,0.0,1.0
1983-12-21,51.5,51.75,51.0,51.0,101906,0.76026401529764,0.763954617313648,0.752882811265624,0.752882811265624,6903074.31944595,0.0,1.0
1983-12-22,51.25,51.88,51.13,51.5,135977,0.756573413281632,0.765873730361972,0.754801924313948,0.76026401529764,9211031.11431419,0.0,1.0
1983-12-23,51.75,51.88,51.0,51.25,41877,0.763954617313648,0.765873730361972,0.752882811265624,0.756573413281632,2836732.31483365,0.0,1.0
1983-12-27,51.13,51.75,51.0,51.75,78990,0.754801924313948,0.763954617313648,0.752882811265624,0.763954617313648,5350753.05176374,0.0,1.0
1983-12-28,52.25,52.25,51.25,51.25,81625,0.771335821345664,0.771335821345664,0.756573413281632,0.756573413281632,5529246.96607438,0.0,1.0
1983-12-29,52.75,53.13,52.37,52.37,162340,0.77871702537768,0.784326740442012,0.773107310313348,0.773107310313348,10996850.8725576,0.0,1.0
1983-12-30,52.75,53.5,52.63,52.75,132427,0.77871702537768,0.789788831425704,0.776945536409996,0.77871702537768,8970555.44228278,0.0,1.0
1984-01-03,52.63,53.38,52.63,52.75,85581,0.776945536409996,0.78801734245802,0.776945536409996,0.77871702537768,5797224.92623107,0.0,1.0
1984-01-04,53.0,54.25,52.75,52.75,230683,0.782407627393688,0.800860637473728,0.77871702537768,0.77871702537768,15626380.1271049,0.0,1.0
1984-01-05,53.25,53.75,52.75,53.0,391504,0.786098229409696,0.793479433441712,0.77871702537768,0.782407627393688,26520334.5078834,0.0,1.0
1984-01-06,52.75,53.38,52.5,53.25,118231,0.77871702537768,0.78801734245802,0.775026423361672,0.786098229409696,8008923.71266082,0.0,1.0
1984-01-09,52.75,52.87,52.37,52.75,109206,0.77871702537768,0.780488514345364,0.773107310313348,0.77871702537768,7397573.58869364,0.0,1.0
1984-01-10,51.0,52.75,50.63,52.75,226729,0.752882811265624,0.77871702537768,0.747420720281932,0.77871702537768,15358537.6462,0.0,1.0
1984-01-11,50.87,51.0,50.0,51.0,215779,0.7509636982173,0.752882811265624,0.738120403201592,0.752882811265624,14616788.7423285,0.0,1.0
1984-01-12,51.75,52.0,50.87,50.87,230683,0.763954617313648,0.767645219329656,0.7509636982173,0.7509636982173,15626380.1271049,0.0,1.0
1984-01-13,52.5,53.25,51.62,51.75,308458,0.775026423361672,0.786098229409696,0.762035504265324,0.763954617313648,20894829.5333705,0.0,1.0
1984-01-16,53.5,53.75,52.5,52.5,261408,0.789788831425704,0.793479433441712,0.775026423361672,0.775026423361672,17707680.1336303,0.0,1.0
1984-01-17,52.5,53.62,52.12,53.5,229873,0.775026423361672,0.791560320393388,0.76941670829734,0.789788831425704,15571511.0301062,0.0,1.0
1984-01-18,54.37,54.5,52.87,52.87,390896,0.802632126441411,0.804551239489736,0.780488514345364,0.780488514345364,26479148.8153214,0.0,1.0
1984-01-19,54.5,54.75,53.88,54.37,235552,0.804551239489736,0.808241841505744,0.795398546490036,0.802632126441411,15956204.3657305,0.0,1.0
1984-01-20,52.87,54.25,52.75,54.25,87406,0.780488514345364,0.800860637473728,0.77871702537768,0.800860637473728,5920849.74354299,0.0,1.0
1984-01-23,53.0,53.5,52.63,52.87,117623,0.782407627393688,0.789788831425704,0.776945536409996,0.780488514345364,7967738.02009882,0.0,1.0
1984-01-24,52.63,53.62,52.63,53.0,127154,0.776945536409996,0.791560320393388,0.776945536409996,0.782407627393688,8613364.39478372,0.0,1.0
1984-01-25,52.63,53.25,52.5,52.63,98965,0.776945536409996,0.786098229409696,0.775026423361672,0.776945536409996,6703852.07960246,0.0,1.0
1984-01-26,53.0,53.5,52.87,52.87,128169,0.782407627393688,0.789788831425704,0.780488514345364,0.780488514345364,8682120.11509693,0.0,1.0
1984-01-27,54.0,54.0,53.0,53.0,68242,0.79717003545772,0.79717003545772,0.782407627393688,0.782407627393688,4622687.55232891,0.0,1.0
1984-01-30,55.0,55.0,54.25,54.25,149158,0.811932443521752,0.811932443521752,0.800860637473728,0.800860637473728,10103907.1236229,0.0,1.0
1984-01-31,56.25,56.63,55.12,55.12,628071,0.830385453601791,0.835995168666123,0.813703932489435,0.813703932489435,42545294.5939271,0.0,1.0
1984-02-01,55.5,56.5,55.38,56.25,245792,0.819313647553767,0.834076055617799,0.817542158586084,0.830385453601791,16649858.1351958,0.0,1.0
1984-02-02,55.25,55.75,54.75,55.5,112350,0.815623045537759,0.823004249569775,0.808241841505744,0.819313647553767,7610546.97259977,0.0,1.0
1984-02-03,54.87,55.75,54.5,55.25,88115,0.810013330473427,0.823004249569775,0.804551239489736,0.815623045537759,5968877.13832336,0.0,1.0
1984-02-06,54.13,54.37,53.0,54.37,206044,0.799089148506044,0.802632126441411,0.782407627393688,0.802632126441411,13957343.483955,0.0,1.0
1984-02-07,53.75,54.13,53.25,54.13,202900,0.793479433441712,0.799089148506044,0.786098229409696,0.799089148506044,13744370.1000489,0.0,1.0
1984-02-08,52.5,54.0,52.25,53.75,81525,0.775026423361672,0.79717003545772,0.771335821345664,0.793479433441712,5522473.00348194,0.0,1.0
1984-02-09,52.0,52.63,51.38,52.5,124823,0.767645219329656,0.776945536409996,0.758492526329956,0.775026423361672,8455463.32675408,0.0,1.0
1984-02-10,52.37,52.5,51.75,52.0,87406,0.773107310313348,0.775026423361672,0.763954617313648,0.767645219329656,5920849.74354299,0.0,1.0
1984-02-13,51.88,52.5,51.5,52.37,69660,0.765873730361972,0.775026423361672,0.76026401529764,0.773107310313348,4718742.34188963,0.0,1.0
1984-02-14,51.25,51.88,50.63,51.88,177144,0.756573413281632,0.765873730361972,0.747420720281932,0.765873730361972,11999668.2947416,0.0,1.0
1984-02-15,48.87,51.5,48.87,51.25,342629,0.721438882089236,0.76026401529764,0.721438882089236,0.756573413281632,23209560.2908312,0.0,1.0
1984-02-16,49.5,50.25,48.87,48.87,143075,0.730739199169576,0.7418110052176,0.721438882089236,0.721438882089236,9691846.97912517,0.0,1.0
1984-02-17,48.75,49.75,48.75,49.5,132325,0.719667393121552,0.734429801185584,0.719667393121552,0.730739199169576,8963646.0004385,0.0,1.0
1984-02-21,49.25,50.0,49.0,49.0,146117,0.727048597153568,0.738120403201592,0.72335799513756,0.72335799513756,9897910.92118702,0.0,1.0
1984-02-22,48.75,49.0,48.5,49.0,157067,0.719667393121552,0.72335799513756,0.715976791105545,0.72335799513756,10639659.8250586,0.0,1.0
1984-02-23,49.75,49.88,48.38,48.75,200163,0.734429801185584,0.736348914233908,0.714205302137861,0.719667393121552,13558966.743894,0.0,1.0
1984-02-24,51.25,51.5,49.88,49.88,236565,0.756573413281632,0.76026401529764,0.736348914233908,0.736348914233908,16024824.6067919,0.0,1.0
1984-02-27,51.13,51.13,50.38,51.13,77267,0.754801924313948,0.754801924313948,0.743730118265924,0.754801924313948,5234037.6762961,0.0,1.0
1984-02-28,50.0,50.87,49.75,50.87,140742,0.738120403201592,0.7509636982173,0.734429801185584,0.7509636982173,9533810.43184368,0.0,1.0
1984-02-29,50.0,50.5,49.75,50.0,244271,0.738120403201592,0.745501607233608,0.734429801185584,0.738120403201592,16546826.1641648,0.0,1.0
1984-03-01,52.12,52.25,49.75,50.0,404685,0.76941670829734,0.771335821345664,0.734429801185584,0.738120403201592,27413210.5171921,0.0,1.0
1984-03-02,51.88,52.25,51.38,52.12,199452,0.765873730361972,0.771335821345664,0.758492526329956,0.76941670829734,13510803.8698618,0.0,1.0
1984-03-05,50.75,51.75,50.63,51.75,102313,0.749192209249616,0.763954617313648,0.747420720281932,0.763954617313648,6930644.34719716,0.0,1.0
1984-03-06,50.75,51.13,50.63,50.75,39242,0.749192209249616,0.754801924313948,0.747420720281932,0.749192209249616,2658238.40052301,0.0,1.0
1984-03-07,50.38,50.38,50.0,50.38,84365,0.743730118265924,0.743730118265924,0.738120403201592,0.743730118265924,5714853.54110708,0.0,1.0
1984-03-08,50.5,50.75,49.62,50.38,211621,0.745501607233608,0.749192209249616,0.73251068813726,0.743730118265924,14335127.3777351,0.0,1.0
1984-03-09,52.25,52.5,50.75,50.75,290915,0.771335821345664,0.775026423361672,0.749192209249616,0.749192209249616,19706473.2757798,0.0,1.0
1984-03-12,53.62,53.62,52.0,52.25,384102,0.791560320393388,0.791560320393388,0.767645219329656,0.771335821345664,26018925.7967914,0.0,1.0
1984-03-13,56.75,57.25,53.38,53.62,205740,0.837766657633807,0.845147861665823,0.78801734245802,0.791560320393388,13936750.637674,0.0,1.0
1984-03-14,57.63,60.25,56.75,56.75,997977,0.850757576730155,0.889435085857919,0.837766657633807,0.837766657633807,67602588.6610966,0.0,1.0
1984-03-15,56.88,57.87,56.63,57.63,264044,0.839685770682131,0.854300554665523,0.835995168666123,0.850757576730155,17886241.7875668,0.0,1.0
1984-03-16,56.25,58.0,56.13,56.88,315556,0.830385453601791,0.856219667713847,0.828613964634108,0.839685770682131,21375645.3981815,0.0,1.0
1984-03-19,58.75,59.0,55.25,56.25,511663,0.867291473761871,0.870982075777879,0.815623045537759,0.830385453601791,34659860.2193264,0.0,1.0
1984-03-20,61.0,62.62,58.62,58.75,1907433,0.900506891905943,0.924421992969674,0.865372360713547,0.867291473761871,129208797.895744,0.0,1.0
1984-03-21,63.37,63.5,61.0,61.0,1474354,0.935493799017698,0.937412912066022,0.900506891905943,0.900506891905943,99872188.4400566,0.0,1.0
1984-03-22,61.5,63.0,60.75,63.0,1051517,0.907888095937958,0.930031708034006,0.896816289889935,0.930031708034006,71229368.2330859,0.0,1.0
1984-03-23,63.88,64.38,61.13,61.5,1015825,0.943022627130354,0.95040383116237,0.902426004954267,0.907888095937958,68811605.5045943,0.0,1.0
1984-03-26,63.88,65.88,63.25,63.88,1192260,0.943022627130354,0.972547443258418,0.933722310050014,0.943022627130354,80763246.4045555,0.0,1.0
1984-03-27,62.87,63.75,62.25,63.75,658390,0.928112594985682,0.94110351408203,0.918959901985982,0.94110351408203,44599092.3123272,0.0,1.0
1984-03-28,64.0,64.0,61.63,62.87,886438,0.944794116098038,0.944794116098038,0.909807208986283,0.928112594985682,60046978.5251215,0.0,1.0
1984-03-29,65.0,65.5,61.13,64.0,20381,0.95955652416207,0.966937728194086,0.902426004954267,0.944794116098038,1380601.315964,0.0,1.0
1984-03-30,66.87,68.0,64.38,65.0,409046,0.98716222724181,1.00384374835417,0.95040383116237,0.95955652416207,27708623.0258482,0.0,1.0
1984-04-02,64.75,66.63,64.5,66.63,1016635,0.955865922146062,0.983619249306442,0.952175320130054,0.983619249306442,68866474.6015929,0.0,1.0
1984-04-03,66.63,66.87,64.25,64.75,1551419,0.983619249306442,0.98716222724181,0.948484718114046,0.955865922146062,105092542.711916,0.0,1.0
1984-04-04,66.0,67.38,65.5,66.63,628881,0.974318932226102,0.994691055354466,0.966937728194086,0.983619249306442,42600163.6909258,0.0,1.0
1984-04-05,66.63,67.0,65.5,66.0,558510,0.983619249306442,0.989081340290134,0.966937728194086,0.974318932226102,37833258.475004,0.0,1.0
1984-04-06,67.0,67.5,66.0,66.63,646425,0.989081340290134,0.99646254432215,0.974318932226102,0.983619249306442,43788587.6881425,0.0,1.0
1984-04-09,66.25,67.0,65.75,67.0,452244,0.97800953424211,0.989081340290134,0.970628330210094,0.989081340290134,30634839.3865279,0.0,1.0
1984-04-10,66.63,67.13,65.62,66.25,745796,0.983619249306442,0.991000453338458,0.96870921716177,0.97800953424211,50519942.0558702,0.0,1.0
1984-04-11,64.12,66.75,63.5,66.63,1125031,0.946565605065722,0.985390738274126,0.937412912066022,0.983619249306442,76209179.0932879,0.0,1.0
1984-04-12,64.75,64.75,62.5,64.12,1445963,0.955865922146062,0.955865922146062,0.92265050400199,0.946565605065722,97948992.7204386,0.0,1.0
1984-04-13,64.0,64.75,63.37,64.75,297913,0.944794116098038,0.955865922146062,0.935493799017698,0.955865922146062,20180515.1779984,0.0,1.0
1984-04-16,63.63,64.12,62.25,64.0,258367,0.939332025114346,0.946565605065722,0.918959901985982,0.944794116098038,17501683.9311944,0.0,1.0
1984-04-17,61.75,64.0,61.13,63.63,349119,0.911578697953967,0.944794116098038,0.902426004954267,0.939332025114346,23649190.4630802,0.0,1.0
1984-04-18,62.25,63.13,61.87,61.87,445044,0.918959901985982,0.931950821082331,0.91335018692165,0.91335018692165,30147114.0798727,0.0,1.0
1984-04-19,61.0,62.62,61.0,62.25,436627,0.900506891905943,0.924421992969674,0.900506891905943,0.918959901985982,29576949.6484675,0.0,1.0
1984-04-23,59.5,61.25,59.37,61.0,439569,0.878363279809895,0.904197493921951,0.876444166761571,0.900506891905943,29776239.6279369,0.0,1.0
1984-04-24,59.75,60.38,59.37,59.5,282500,0.882053881825903,0.891354198906243,0.876444166761571,0.878363279809895,19136444.3236265,0.0,1.0
1984-04-25,63.0,63.0,59.12,59.75,454777,0.930031708034006,0.930031708034006,0.872753564745563,0.882053881825903,30806423.8589943,0.0,1.0
1984-04-26,64.75,65.5,63.0,63.0,860581,0.955865922146062,0.966937728194086,0.930031708034006,0.930031708034006,58295435.0175958,0.0,1.0
1984-04-27,63.75,64.75,62.87,64.75,391402,0.94110351408203,0.955865922146062,0.928112594985682,0.955865922146062,26513425.0660391,0.0,1.0
1984-04-30,62.87,63.63,62.62,63.63,243358,0.928112594985682,0.939332025114346,0.924421992969674,0.939332025114346,16484979.8856959,0.0,1.0
1984-05-01,66.0,66.25,63.25,63.25,1943838,0.974318932226102,0.97800953424211,0.933722310050014,0.933722310050014,131674858.97752,0.0,1.0
1984-05-02,65.0,66.0,64.5,66.0,899519,0.95955652416207,0.974318932226102,0.952175320130054,0.974318932226102,60933080.5718378,0.0,1.0
1984-05-03,64.5,65.25,64.38,65.0,243563,0.952175320130054,0.963247126178078,0.95040383116237,0.95955652416207,16498866.5090104,0.0,1.0
1984-05-04,64.0,64.63,63.5,64.5,180796,0.944794116098038,0.954094433178378,0.937412912066022,0.952175320130054,12247053.4086173,0.0,1.0
1984-05-07,64.5,64.75,63.75,64.0,83452,0.952175320130054,0.955865922146062,0.94110351408203,0.944794116098038,5653007.26263815,0.0,1.0
1984-05-08,63.88,64.5,63.63,64.5,173798,0.943022627130354,0.952175320130054,0.939332025114346,0.952175320130054,11773011.5063987,0.0,1.0
1984-05-09,64.12,64.25,63.37,63.88,100385,0.946565605065722,0.948484718114046,0.935493799017698,0.943022627130354,6800042.34841502,0.0,1.0
1984-05-10,62.75,64.25,62.0,64.12,260192,0.926341106017998,0.948484718114046,0.915269299969974,0.946565605065722,17625308.7485063,0.0,1.0
1984-05-11,62.75,62.87,61.87,62.75,213142,0.926341106017998,0.928112594985682,0.91335018692165,0.926341106017998,14438159.348766,0.0,1.0
1984-05-14,64.0,64.63,62.0,62.75,208477,0.944794116098038,0.954094433178378,0.915269299969974,0.926341106017998,14122153.993829,0.0,1.0
1984-05-15,63.63,64.25,63.25,64.0,122794,0.939332025114346,0.948484718114046,0.933722310050014,0.944794116098038,8318019.6257536,0.0,1.0
1984-05-16,63.5,64.25,62.38,63.63,439467,0.937412912066022,0.948484718114046,0.920879015034307,0.939332025114346,29769330.1860926,0.0,1.0
1984-05-17,63.5,65.25,61.0,63.5,743260,0.937412912066022,0.963247126178078,0.900506891905943,0.937412912066022,50348154.3645261,0.0,1.0
1984-05-18,63.25,63.37,61.13,63.37,1624427,0.933722310050014,0.935493799017698,0.902426004954267,0.935493799017698,110038077.3214,0.0,1.0
1984-05-21,62.75,64.25,62.38,63.25,875081,0.926341106017998,0.948484718114046,0.920879015034307,0.933722310050014,59277659.5934987,0.0,1.0
1984-05-22,63.0,63.5,62.12,62.75,1059629,0.930031708034006,0.937412912066022,0.917040788937658,0.926341106017998,71778872.0785841,0.0,1.0
1984-05-23,66.25,66.37,63.37,63.37,1988452,0.97800953424211,0.979781023209794,0.935493799017698,0.935493799017698,134696994.648509,0.0,1.0
1984-05-24,65.37,66.37,64.38,66.25,1167113,0.965018615145762,0.979781023209794,0.95040383116237,0.97800953424211,79059798.031436,0.0,1.0
1984-05-25,68.5,69.5,65.25,65.37,1154338,1.01122495238618,1.02598736045021,0.963247126178078,0.965018615145762,78194424.3102527,0.0,1.0
1984-05-29,64.12,67.38,63.75,67.38,922231,0.946565605065722,0.994691055354466,0.94110351408203,0.994691055354466,62471582.9558314,0.0,1.0
1984-05-30,63.0,64.0,62.0,64.0,679177,0.930031708034006,0.944794116098038,0.915269299969974,0.944794116098038,46007195.9164165,0.0,1.0
1984-05-31,62.5,63.5,61.63,63.0,745594,0.92265050400199,0.937412912066022,0.909807208986283,0.930031708034006,50506258.6514335,0.0,1.0
1984-06-01,64.25,65.0,64.12,64.12,866158,0.948484718114046,0.95955652416207,0.946565605065722,0.946565605065722,58673218.9113758,0.0,1.0
1984-06-04,64.75,66.0,64.25,64.25,588727,0.955865922146062,0.974318932226102,0.948484718114046,0.948484718114046,39880146.7515598,0.0,1.0
1984-06-05,64.25,64.87,63.13,64.75,561958,0.948484718114046,0.957637411113746,0.931950821082331,0.955865922146062,38066824.7051911,0.0,1.0
1984-06-06,64.75,65.37,62.0,64.25,1602221,0.955865922146062,0.965018615145762,0.915269299969974,0.948484718114046,108533851.188124,0.0,1.0
1984-06-07,65.0,65.5,63.5,64.75,1349835,0.95955652416207,0.966937728194086,0.937412912066022,0.955865922146062,91437317.9595835,0.0,1.0
1984-06-08,64.0,66.87,64.0,65.0,1064394,0.944794116098038,0.98716222724181,0.944794116098038,0.95955652416207,72101651.3961136,0.0,1.0
1984-06-11,54.25,64.0,54.25,64.0,1511671,0.800860637473728,0.944794116098038,0.800860637473728,0.944794116098038,102400028.060675,0.0,1.0
1984-06-12,50.75,51.25,48.5,51.25,3113994,0.749192209249616,0.756573413281632,0.715976791105545,0.756573413281632,210940788.690644,0.0,1.0
1984-06-13,49.0,51.13,49.0,50.75,882381,0.72335799513756,0.754801924313948,0.72335799513756,0.749192209249616,59772158.8627464,0.0,1.0
1984-06-14,48.87,49.88,47.75,49.0,681710,0.721438882089236,0.736348914233908,0.704904985057521,0.72335799513756,46178780.3888829,0.0,1.0
1984-06-15,49.5,49.5,48.38,48.87,360273,0.730739199169576,0.730739199169576,0.714205302137861,0.721438882089236,24404758.2506403,0.0,1.0
1984-06-18,49.5,50.12,48.62,49.5,631923,0.730739199169576,0.739891892169276,0.717748280073228,0.730739199169576,42806227.6329877,0.0,1.0
1984-06-19,49.0,49.62,48.62,49.5,188298,0.72335799513756,0.73251068813726,0.717748280073228,0.730739199169576,12755236.0823017,0.0,1.0
1984-06-20,49.0,49.0,47.63,49.0,319917,0.72335799513756,0.72335799513756,0.703133496089837,0.72335799513756,21671057.9068376,0.0,1.0
1984-06-21,48.87,49.62,48.5,49.0,244271,0.721438882089236,0.73251068813726,0.715976791105545,0.72335799513756,16546826.1641648,0.0,1.0
1984-06-22,49.88,50.25,48.62,48.87,342325,0.736348914233908,0.7418110052176,0.717748280073228,0.721438882089236,23188967.4445502,0.0,1.0
1984-06-25,46.38,47.88,46.25,47.88,733323,0.684680486009797,0.706824098105845,0.682761372961473,0.706824098105845,49675025.7017159,0.0,1.0
1984-06-26,46.88,47.25,46.62,46.62,545733,0.692061690041813,0.697523781025505,0.688223463945165,0.688223463945165,36967749.2745687,0.0,1.0
1984-06-27,47.13,47.5,46.75,46.88,295073,0.695752292057821,0.701214383041513,0.690142576993489,0.692061690041813,19988134.6403732,0.0,1.0
1984-06-28,46.62,47.63,46.38,47.13,282500,0.688223463945165,0.703133496089837,0.684680486009797,0.695752292057821,19136444.3236265,0.0,1.0
1984-06-29,47.37,47.37,46.75,46.75,258569,0.699295269993188,0.699295269993188,0.690142576993489,0.690142576993489,17515367.3356311,0.0,1.0
1984-07-02,46.25,47.13,46.12,47.13,488748,0.682761372961473,0.695752292057821,0.680842259913149,0.695752292057821,33107606.6912701,0.0,1.0
1984-07-03,45.63,46.25,45.25,46.25,291829,0.673608679961773,0.682761372961473,0.667998964897441,0.682761372961473,19768387.2938747,0.0,1.0
1984-07-05,46.0,46.38,45.5,45.63,463094,0.679070770945465,0.684680486009797,0.671689566913449,0.673608679961773,31369814.327807,0.0,1.0
1984-07-06,46.0,46.0,45.5,46.0,215169,0.679070770945465,0.679070770945465,0.671689566913449,0.679070770945465,14575467.5705146,0.0,1.0
1984-07-09,47.0,47.0,45.5,46.0,224702,0.693833179009497,0.693833179009497,0.671689566913449,0.679070770945465,15221229.4244514,0.0,1.0
1984-07-10,47.63,47.75,46.75,47.0,236058,0.703133496089837,0.704904985057521,0.690142576993489,0.693833179009497,15990480.6164482,0.0,1.0
1984-07-11,47.75,47.88,47.25,47.63,136483,0.704904985057521,0.706824098105845,0.697523781025505,0.703133496089837,9245307.3650319,0.0,1.0
1984-07-12,48.0,48.12,47.37,47.75,157067,0.708595587073529,0.710367076041212,0.699295269993188,0.704904985057521,10639659.8250585,0.0,1.0
1984-07-13,51.75,51.75,48.0,48.0,612354,0.763954617313648,0.763954617313648,0.708595587073529,0.708595587073529,41480630.8932742,0.0,1.0
1984-07-16,50.5,51.25,49.5,51.25,553644,0.745501607233608,0.756573413281632,0.730739199169576,0.756573413281632,37503637.4552561,0.0,1.0
1984-07-17,52.87,54.37,50.12,50.5,989054,0.780488514345364,0.802632126441411,0.739891892169276,0.745501607233608,66998147.9789737,0.0,1.0
1984-07-18,54.37,55.38,53.75,53.75,913106,0.802632126441411,0.817542158586084,0.793479433441712,0.793479433441712,61853458.8692718,0.0,1.0
1984-07-19,53.5,54.37,53.38,54.37,308052,0.789788831425704,0.802632126441411,0.78801734245802,0.802632126441411,20867327.2452453,0.0,1.0
1984-07-20,52.5,53.25,51.0,53.25,552123,0.775026423361672,0.786098229409696,0.752882811265624,0.786098229409696,37400605.4842252,0.0,1.0
1984-07-23,54.0,54.13,51.75,52.5,394142,0.79717003545772,0.799089148506044,0.763954617313648,0.775026423361672,26699031.6410718,0.0,1.0
1984-07-24,53.13,54.13,52.63,54.0,175725,0.784326740442012,0.799089148506044,0.776945536409996,0.79717003545772,11903545.7655549,0.0,1.0
1984-07-25,54.37,54.75,53.38,53.38,259075,0.802632126441411,0.808241841505744,0.78801734245802,0.78801734245802,17549643.5863488,0.0,1.0
1984-07-26,54.5,55.5,54.5,54.5,258975,0.804551239489736,0.819313647553767,0.804551239489736,0.804551239489736,17542869.6237563,0.0,1.0
1984-07-27,53.88,54.87,52.75,54.5,175117,0.795398546490036,0.810013330473427,0.77871702537768,0.804551239489736,11862360.0729929,0.0,1.0
1984-07-30,53.75,54.63,53.62,53.88,82742,0.793479433441712,0.80647035253806,0.791560320393388,0.795398546490036,5604912.12823186,0.0,1.0
1984-07-31,52.75,54.25,52.75,53.75,122896,0.77871702537768,0.800860637473728,0.77871702537768,0.793479433441712,8324929.06759788,0.0,1.0
1984-08-01,55.0,55.0,53.0,53.0,358042,0.811932443521752,0.811932443521752,0.782407627393688,0.782407627393688,24253631.1452031,0.0,1.0
1984-08-02,55.5,55.75,54.13,55.0,248531,0.819313647553767,0.823004249569775,0.799089148506044,0.811932443521752,16835396.9706025,0.0,1.0
1984-08-03,56.5,56.63,54.87,55.5,335733,0.834076055617799,0.835995168666123,0.810013330473427,0.819313647553767,22742427.830457,0.0,1.0
1984-08-06,55.75,56.63,55.5,56.5,238998,0.823004249569775,0.835995168666123,0.819313647553767,0.834076055617799,16189635.1166658,0.0,1.0
1984-08-07,55.75,56.63,55.25,55.75,202900,0.823004249569775,0.835995168666123,0.815623045537759,0.823004249569775,13744370.1000489,0.0,1.0
1984-08-08,55.87,56.5,55.75,55.75,143683,0.824775738537459,0.834076055617799,0.823004249569775,0.823004249569775,9733032.67168717,0.0,1.0
1984-08-09,56.0,56.37,55.75,55.87,103225,0.826694851585783,0.832156942569475,0.823004249569775,0.824775738537459,6992422.88604016,0.0,1.0
1984-08-10,56.0,56.5,56.0,56.0,174204,0.826694851585783,0.834076055617799,0.826694851585783,0.826694851585783,11800513.794524,0.0,1.0
1984-08-13,56.0,56.0,54.75,56.0,133240,0.826694851585783,0.826694851585783,0.808241841505744,0.826694851585783,9025627.75815927,0.0,1.0
1984-08-14,55.25,55.75,55.0,55.75,155546,0.815623045537759,0.823004249569775,0.811932443521752,0.823004249569775,10536627.8540276,0.0,1.0
1984-08-15,56.25,57.5,55.5,55.5,263842,0.830385453601791,0.848838463681831,0.819313647553767,0.819313647553767,17872558.3831301,0.0,1.0
1984-08-16,57.5,57.63,56.25,56.25,177144,0.848838463681831,0.850757576730155,0.830385453601791,0.830385453601791,11999668.2947416,0.0,1.0
1984-08-17,57.63,58.88,56.88,57.5,239910,0.850757576730155,0.869210586810195,0.839685770682131,0.848838463681831,16251413.6555088,0.0,1.0
1984-08-20,57.63,58.5,57.63,57.63,299535,0.850757576730155,0.863600871745863,0.850757576730155,0.850757576730155,20290388.8512476,0.0,1.0
1984-08-21,57.38,57.87,57.12,57.63,185256,0.847066974714147,0.854300554665523,0.843228748617499,0.850757576730155,12549172.1402398,0.0,1.0
1984-08-22,56.5,57.75,56.13,57.38,139425,0.834076055617799,0.852529065697839,0.828613964634108,0.847066974714147,9444597.34450132,0.0,1.0
1984-08-23,57.12,57.5,56.13,56.5,175927,0.843228748617499,0.848838463681831,0.828613964634108,0.834076055617799,11917229.1699916,0.0,1.0
1984-08-24,56.63,57.63,56.25,57.12,118738,0.835995168666123,0.850757576730155,0.830385453601791,0.843228748617499,8043267.70300447,0.0,1.0
1984-08-27,56.37,56.5,55.25,56.5,169438,0.832156942569475,0.834076055617799,0.815623045537759,0.834076055617799,11477666.7373686,0.0,1.0
1984-08-28,55.5,55.75,55.12,55.75,47454,0.819313647553767,0.823004249569775,0.813703932489435,0.823004249569775,3214516.2086137,0.0,1.0
1984-08-29,55.87,56.13,55.62,55.62,125329,0.824775738537459,0.828613964634108,0.821085136521451,0.821085136521451,8489739.5774718,0.0,1.0
1984-08-30,56.13,56.37,55.87,55.87,97952,0.828613964634108,0.832156942569475,0.824775738537459,0.824775738537459,6635231.8385411,0.0,1.0
1984-08-31,56.37,56.63,56.0,56.13,51104,0.832156942569475,0.835995168666123,0.826694851585783,0.828613964634108,3461765.84323755,0.0,1.0
1984-09-04,56.25,56.37,56.0,56.37,43804,0.830385453601791,0.832156942569475,0.826694851585783,0.832156942569475,2967266.57398986,0.0,1.0
1984-09-05,56.25,56.25,55.87,56.25,74527,0.830385453601791,0.830385453601791,0.824775738537459,0.830385453601791,5048431.1012634,0.0,1.0
1984-09-06,56.75,57.87,56.37,56.37,243460,0.837766657633807,0.854300554665523,0.832156942569475,0.832156942569475,16491889.3275402,0.0,1.0
1984-09-07,57.63,58.13,56.37,56.75,448288,0.850757576730155,0.858138780762171,0.832156942569475,0.837766657633807,30366861.4263712,0.0,1.0
1984-09-10,57.25,57.87,57.12,57.63,89029,0.845147861665823,0.854300554665523,0.843228748617499,0.850757576730155,6030791.1564182,0.0,1.0
1984-09-11,60.0,60.13,56.5,57.25,412698,0.885744483841911,0.887663596890235,0.834076055617799,0.845147861665823,27956008.1397239,0.0,1.0
1984-09-12,59.0,59.87,58.88,59.87,313427,0.870982075777879,0.883825370793587,0.869210586810195,0.883825370793587,21231427.7345886,0.0,1.0
1984-09-13,58.75,59.0,58.62,59.0,126040,0.867291473761871,0.870982075777879,0.865372360713547,0.870982075777879,8537902.45150401,0.0,1.0
1984-09-14,62.62,63.37,58.75,58.75,515719,0.924421992969674,0.935493799017698,0.867291473761871,0.867291473761871,34934612.1420755,0.0,1.0
1984-09-17,63.63,64.5,61.75,62.62,457821,0.939332025114346,0.952175320130054,0.911578697953967,0.924421992969674,31012623.280308,0.0,1.0
1984-09-18,62.0,63.37,61.5,63.37,529510,0.915269299969974,0.935493799017698,0.907888095937958,0.935493799017698,35868809.3231981,0.0,1.0
1984-09-19,63.0,64.0,62.0,62.0,495135,0.930031708034006,0.944794116098038,0.915269299969974,0.915269299969974,33540259.6820488,0.0,1.0
1984-09-20,62.75,63.63,62.12,63.0,279965,0.926341106017998,0.939332025114346,0.917040788937658,0.930031708034006,18964724.3719083,0.0,1.0
1984-09-21,63.75,63.75,62.0,62.75,219225,0.94110351408203,0.94110351408203,0.915269299969974,0.926341106017998,14850219.4932638,0.0,1.0
1984-09-24,60.25,62.75,58.75,62.75,518863,0.889435085857919,0.926341106017998,0.867291473761871,0.926341106017998,35147585.5259816,0.0,1.0
1984-09-25,59.87,60.62,59.25,60.25,223890,0.883825370793587,0.89489717684161,0.874672677793887,0.889435085857919,15166224.8482008,0.0,1.0
1984-09-26,58.37,60.38,58.13,59.87,174204,0.861681758697539,0.891354198906243,0.858138780762171,0.883825370793587,11800513.794524,0.0,1.0
1984-09-27,58.88,59.12,58.5,58.5,79092,0.869210586810195,0.872753564745563,0.863600871745863,0.863600871745863,5357662.49360802,0.0,1.0
1984-09-28,58.88,59.5,58.88,58.88,139525,0.869210586810195,0.878363279809895,0.869210586810195,0.869210586810195,9451371.30709375,0.0,1.0
1984-10-01,56.75,58.37,56.75,58.37,148652,0.837766657633807,0.861681758697539,0.837766657633807,0.861681758697539,10069630.8729052,0.0,1.0
1984-10-02,58.0,60.0,56.5,56.75,290915,0.856219667713847,0.885744483841911,0.834076055617799,0.837766657633807,19706473.2757798,0.0,1.0
1984-10-03,59.25,59.87,56.75,58.0,463398,0.874672677793887,0.883825370793587,0.837766657633807,0.856219667713847,31390407.174088,0.0,1.0
1984-10-04,55.12,61.0,54.5,59.25,4290233,0.813703932489435,0.900506891905943,0.804551239489736,0.874672677793887,290618778.548266,0.0,1.0
1984-10-05,54.5,55.5,53.62,55.12,451533,0.804551239489736,0.819313647553767,0.791560320393388,0.813703932489435,30586676.5124957,0.0,1.0
1984-10-08,55.62,55.62,54.5,54.5,175015,0.821085136521451,0.821085136521451,0.804551239489736,0.804551239489736,11855450.6311486,0.0,1.0
1984-10-09,57.38,57.38,55.87,55.87,300042,0.847066974714147,0.847066974714147,0.824775738537459,0.824775738537459,20324732.8415913,0.0,1.0
1984-10-10,58.0,58.37,57.38,57.38,337560,0.856219667713847,0.861681758697539,0.847066974714147,0.847066974714147,22866188.1270207,0.0,1.0
1984-10-11,58.0,58.37,58.0,58.0,160515,0.856219667713847,0.861681758697539,0.856219667713847,0.856219667713847,10873226.0552457,0.0,1.0
1984-10-12,58.13,58.75,57.75,58.0,146219,0.858138780762171,0.867291473761871,0.852529065697839,0.856219667713847,9904820.3630313,0.0,1.0
1984-10-15,58.88,59.12,58.0,58.13,116406,0.869210586810195,0.872753564745563,0.856219667713847,0.858138780762171,7885298.8953489,0.0,1.0
1984-10-16,58.75,59.37,58.62,58.88,77671,0.867291473761871,0.876444166761571,0.865372360713547,0.869210586810195,5261404.48516953,0.0,1.0
1984-10-17,58.5,58.88,58.0,58.75,81727,0.863600871745863,0.869210586810195,0.856219667713847,0.867291473761871,5536156.40791866,0.0,1.0
1984-10-18,59.0,59.25,58.37,58.5,110423,0.870982075777879,0.874672677793887,0.861681758697539,0.863600871745863,7480012.71344356,0.0,1.0
1984-10-19,57.75,59.5,57.12,59.0,180085,0.852529065697839,0.878363279809895,0.843228748617499,0.870982075777879,12198890.534585,0.0,1.0
1984-10-22,57.63,57.75,57.25,57.75,122085,0.850757576730155,0.852529065697839,0.845147861665823,0.852529065697839,8269992.23097324,0.0,1.0
1984-10-23,58.25,58.5,57.38,57.63,168121,0.859910269729855,0.863600871745863,0.847066974714147,0.850757576730155,11388453.6500262,0.0,1.0
1984-10-24,58.75,58.88,58.37,58.37,90854,0.867291473761871,0.869210586810195,0.861681758697539,0.861681758697539,6154415.97373012,0.0,1.0
1984-10-25,57.75,58.62,57.75,58.62,98154,0.852529065697839,0.865372360713547,0.852529065697839,0.865372360713547,6648915.24297782,0.0,1.0
1984-10-26,57.87,57.87,57.25,57.75,81929,0.854300554665523,0.854300554665523,0.845147861665823,0.852529065697839,5549839.81235538,0.0,1.0
1984-10-29,57.25,57.87,57.0,57.87,134152,0.845147861665823,0.854300554665523,0.841457259649815,0.854300554665523,9087406.29700227,0.0,1.0
1984-10-30,57.5,57.63,57.25,57.25,116102,0.848838463681831,0.850757576730155,0.845147861665823,0.845147861665823,7864706.0490679,0.0,1.0
1984-10-31,57.25,57.63,57.12,57.5,55667,0.845147861665823,0.850757576730155,0.843228748617499,0.848838463681831,3770861.75633032,0.0,1.0
1984-11-01,57.0,57.63,57.0,57.25,53640,0.841457259649815,0.850757576730155,0.841457259649815,0.845147861665823,3633553.53458168,0.0,1.0
1984-11-02,56.63,57.0,56.25,57.0,50394,0.835995168666123,0.841457259649815,0.830385453601791,0.841457259649815,3413670.70883127,0.0,1.0
1984-11-05,56.63,56.88,56.25,56.63,47150,0.835995168666123,0.839685770682131,0.830385453601791,0.835995168666123,3193923.3623327,0.0,1.0
1984-11-06,57.0,57.0,56.63,56.63,71588,0.841457259649815,0.841457259649815,0.835995168666123,0.835995168666123,4849344.34067176,0.0,1.0
1984-11-07,57.12,57.38,56.75,57.0,54654,0.843228748617499,0.847066974714147,0.837766657633807,0.841457259649815,3702241.51526896,0.0,1.0
1984-11-08,57.87,58.75,57.63,57.63,147840,0.854300554665523,0.867291473761871,0.850757576730155,0.850757576730155,10014626.2966546,0.0,1.0
1984-11-09,58.25,58.37,57.63,57.87,98865,0.859910269729855,0.861681758697539,0.850757576730155,0.854300554665523,6697078.11701002,0.0,1.0
1984-11-12,58.37,58.5,58.13,58.25,27175,0.861681758697539,0.863600871745863,0.858138780762171,0.859910269729855,1840824.33449398,0.0,1.0
1984-11-13,57.75,58.37,57.75,58.37,43702,0.852529065697839,0.861681758697539,0.852529065697839,0.861681758697539,2960357.13214557,0.0,1.0
1984-11-14,58.37,58.37,57.75,57.75,65402,0.861681758697539,0.861681758697539,0.852529065697839,0.852529065697839,4430307.01470378,0.0,1.0
1984-11-15,58.25,58.37,57.87,58.37,89433,0.859910269729855,0.861681758697539,0.854300554665523,0.861681758697539,6058157.96529164,0.0,1.0
1984-11-16,58.25,58.37,57.87,58.25,40965,0.859910269729855,0.861681758697539,0.854300554665523,0.859910269729855,2774953.77599065,0.0,1.0
1984-11-19,57.63,58.0,57.5,58.0,54552,0.850757576730155,0.856219667713847,0.848838463681831,0.856219667713847,3695332.07342468,0.0,1.0
1984-11-20,56.88,57.63,56.75,57.63,63983,0.839685770682131,0.850757576730155,0.837766657633807,0.850757576730155,4334184.48551715,0.0,1.0
1984-11-21,56.75,56.88,56.25,56.88,108092,0.837766657633807,0.839685770682131,0.830385453601791,0.839685770682131,7322111.64541393,0.0,1.0
1984-11-23,57.12,57.12,56.63,56.75,66721,0.843228748617499,0.843228748617499,0.835995168666123,0.837766657633807,4519655.58129799,0.0,1.0
1984-11-26,57.87,58.25,57.12,57.12,96127,0.854300554665523,0.859910269729855,0.843228748617499,0.843228748617499,6511607.02122918,0.0,1.0
1984-11-27,57.75,58.13,57.5,57.87,29202,0.852529065697839,0.858138780762171,0.848838463681831,0.854300554665523,1978132.55624262,0.0,1.0
1984-11-28,59.0,59.5,58.25,58.25,221456,0.870982075777879,0.878363279809895,0.859910269729855,0.859910269729855,15001346.598701,0.0,1.0
1984-11-29,58.62,59.12,58.5,59.0,78381,0.865372360713547,0.872753564745563,0.863600871745863,0.870982075777879,5309499.61957581,0.0,1.0
1984-11-30,58.62,58.75,58.25,58.62,80917,0.865372360713547,0.867291473761871,0.859910269729855,0.865372360713547,5481287.31091994,0.0,1.0
1984-12-03,58.37,58.62,57.87,58.62,68850,0.861681758697539,0.865372360713547,0.854300554665523,0.865372360713547,4663873.24489091,0.0,1.0
1984-12-04,57.63,58.37,57.5,58.37,96025,0.850757576730155,0.861681758697539,0.848838463681831,0.861681758697539,6504697.5793849,0.0,1.0
1984-12-05,57.25,57.63,56.63,57.63,126952,0.845147861665823,0.850757576730155,0.835995168666123,0.850757576730155,8599680.99034701,0.0,1.0
1984-12-06,57.25,57.38,57.0,57.25,117217,0.845147861665823,0.847066974714147,0.841457259649815,0.845147861665823,7940235.73197354,0.0,1.0
1984-12-07,57.5,57.63,57.25,57.25,76354,0.848838463681831,0.850757576730155,0.845147861665823,0.845147861665823,5172191.39782717,0.0,1.0
1984-12-10,57.25,57.63,57.0,57.5,80408,0.845147861665823,0.850757576730155,0.841457259649815,0.848838463681831,5446807.84132445,0.0,1.0
1984-12-11,57.63,57.75,57.25,57.25,62460,0.850757576730155,0.852529065697839,0.845147861665823,0.845147861665823,4231017.03523437,0.0,1.0
1984-12-12,57.5,57.87,57.5,57.63,35794,0.848838463681831,0.854300554665523,0.848838463681831,0.850757576730155,2424672.17033588,0.0,1.0
1984-12-13,57.87,58.0,57.5,57.5,51510,0.854300554665523,0.856219667713847,0.848838463681831,0.848838463681831,3489268.13136283,0.0,1.0
1984-12-14,58.5,58.5,57.87,57.87,98763,0.863600871745863,0.863600871745863,0.854300554665523,0.854300554665523,6690168.67516574,0.0,1.0
1984-12-17,58.75,58.75,58.13,58.5,69254,0.867291473761871,0.867291473761871,0.858138780762171,0.863600871745863,4691240.05376435,0.0,1.0
1984-12-18,60.5,60.5,58.75,58.75,1392221,0.893125687873927,0.893125687873927,0.867291473761871,0.867291473761871,94308529.7440126,0.0,1.0
1984-12-19,60.5,60.62,60.38,60.5,136685,0.893125687873927,0.89489717684161,0.891354198906243,0.893125687873927,9258990.76946862,0.0,1.0
1984-12-20,60.25,60.75,60.13,60.5,99675,0.889435085857919,0.896816289889935,0.887663596890235,0.893125687873927,6751947.21400874,0.0,1.0
1984-12-21,60.5,60.88,60.25,60.25,73717,0.893125687873927,0.898735402938259,0.889435085857919,0.889435085857919,4993562.00426468,0.0,1.0
1984-12-24,60.75,61.13,60.75,60.75,58810,0.896816289889935,0.902426004954267,0.896816289889935,0.896816289889935,3983767.40061052,0.0,1.0
1984-12-26,60.62,60.75,60.5,60.75,21698,0.89489717684161,0.896816289889935,0.893125687873927,0.896816289889935,1469814.40330636,0.0,1.0
1984-12-27,60.62,60.62,60.25,60.62,48063,0.89489717684161,0.89489717684161,0.889435085857919,0.89489717684161,3255769.64080163,0.0,1.0
1984-12-28,60.5,60.75,60.38,60.62,66113,0.893125687873927,0.896816289889935,0.891354198906243,0.89489717684161,4478469.88873599,0.0,1.0
1984-12-31,59.87,60.75,59.87,60.5,94908,0.883825370793587,0.896816289889935,0.883825370793587,0.893125687873927,6429032.4172274,0.0,1.0
1985-01-02,60.13,60.25,60.0,60.0,35590,0.887663596890235,0.889435085857919,0.885744483841911,0.885744483841911,2410853.28664731,0.0,1.0
1985-01-03,59.63,60.0,59.5,60.0,248023,0.880282392858219,0.885744483841911,0.878363279809895,0.885744483841911,16800985.240633,0.0,1.0
1985-01-04,59.37,59.5,59.25,59.5,69254,0.876444166761571,0.878363279809895,0.874672677793887,0.878363279809895,4691240.05376435,0.0,1.0
1985-01-07,60.13,60.5,59.63,59.63,70473,0.887663596890235,0.893125687873927,0.880282392858219,0.880282392858219,4773814.65776612,0.0,1.0
1985-01-08,60.5,60.62,59.87,60.13,62460,0.893125687873927,0.89489717684161,0.883825370793587,0.887663596890235,4231017.03523437,0.0,1.0
1985-01-09,61.5,61.75,60.75,60.75,196817,0.907888095937958,0.911578697953967,0.896816289889935,0.896816289889935,13332309.9555511,0.0,1.0
1985-01-10,63.0,63.13,61.5,61.5,276619,0.930031708034006,0.931950821082331,0.907888095937958,0.907888095937958,18738067.5835654,0.0,1.0
1985-01-11,63.25,63.37,62.87,63.0,203915,0.933722310050014,0.935493799017698,0.928112594985682,0.930031708034006,13813125.8203621,0.0,1.0
1985-01-14,65.0,65.0,63.0,63.25,249038,0.95955652416207,0.95955652416207,0.930031708034006,0.933722310050014,16869740.9609462,0.0,1.0
1985-01-15,64.0,65.0,63.25,65.0,220138,0.944794116098038,0.95955652416207,0.933722310050014,0.95955652416207,14912065.7717327,0.0,1.0
1985-01-16,64.63,65.0,64.0,64.0,534783,0.954094433178378,0.95955652416207,0.944794116098038,0.944794116098038,36226000.3706971,0.0,1.0
1985-01-17,65.88,66.25,64.63,64.63,362706,0.972547443258418,0.97800953424211,0.954094433178378,0.954094433178378,24569568.7605142,0.0,1.0
1985-01-18,66.25,66.87,65.75,65.88,357535,0.97800953424211,0.98716222724181,0.970628330210094,0.972547443258418,24219287.1548594,0.0,1.0
1985-01-21,68.13,68.25,66.0,66.25,474854,1.00576286140249,1.00753435037017,0.974318932226102,0.97800953424211,32166432.3286773,0.0,1.0
1985-01-22,68.87,70.37,68.0,68.13,599679,1.01668704336987,1.03883065546592,1.00384374835417,1.00576286140249,40622031.1346833,0.0,1.0
1985-01-23,71.0,71.0,68.25,68.87,250863,1.04813097254626,1.04813097254626,1.00753435037017,1.01668704336987,16993365.7782581,0.0,1.0
1985-01-24,69.75,71.5,69.75,71.0,483575,1.02967796246622,1.05551217657828,1.02967796246622,1.04813097254626,32757189.6063635,0.0,1.0
1985-01-25,69.5,70.0,69.25,69.75,150983,1.02598736045021,1.03336856448223,1.02229675843421,1.02967796246622,10227531.9409349,0.0,1.0
1985-01-28,69.62,70.13,69.38,69.5,62563,1.0277588494179,1.03528767753055,1.02421587148253,1.02598736045021,4237994.21670457,0.0,1.0
1985-01-29,70.88,71.0,69.87,69.87,109510,1.04635948357858,1.04813097254626,1.03144945143391,1.03144945143391,7418166.43497462,0.0,1.0
1985-01-30,73.5,74.0,71.25,71.25,504465,1.08503699270634,1.09241819673836,1.05182157456227,1.05182157456227,34172270.391923,0.0,1.0
1985-01-31,74.38,75.13,73.25,73.5,270838,1.09802791180269,1.10909971785071,1.08134639069033,1.08503699270634,18346464.8060968,0.0,1.0
1985-02-01,73.5,74.38,73.37,74.38,159096,1.08503699270634,1.09802791180269,1.08311787965802,1.09802791180269,10777103.526059,0.0,1.0
1985-02-04,74.0,74.25,73.12,73.5,73006,1.09241819673836,1.09610879875436,1.07942727764201,1.08503699270634,4945399.13023246,0.0,1.0
1985-02-05,74.75,75.25,74.25,74.25,194383,1.10349000278638,1.1108712068184,1.09610879875436,1.09610879875436,13167431.7060513,0.0,1.0
1985-02-06,74.5,75.37,74.38,74.75,181606,1.09979940077037,1.11264269578608,1.09802791180269,1.10349000278638,12301922.505616,0.0,1.0
1985-02-07,75.37,75.87,74.75,74.75,234740,1.11264269578608,1.1200238998181,1.10349000278638,1.10349000278638,15901199.7894799,0.0,1.0
1985-02-08,75.87,76.5,75.13,75.37,75846,1.1200238998181,1.12932421689844,1.10909971785071,1.11264269578608,5137779.66785759,0.0,1.0
1985-02-11,75.75,75.87,74.88,75.87,190529,1.11825241085041,1.1200238998181,1.1054091158347,1.1200238998181,12906363.1877389,0.0,1.0
1985-02-12,75.37,75.63,75.0,75.63,58608,1.11264269578608,1.11648092188273,1.10718060480239,1.11648092188273,3970083.99617381,0.0,1.0
1985-02-13,76.62,77.13,75.37,75.37,132629,1.13109570586612,1.13862453397878,1.11264269578608,1.11264269578608,8984238.84671949,0.0,1.0
1985-02-14,79.75,79.75,77.5,77.5,193267,1.17730204310654,1.17730204310654,1.14408662496247,1.14408662496247,13091834.2835197,0.0,1.0
1985-02-15,78.5,81.13,77.63,79.75,294058,1.1588490330265,1.1976741662349,1.14600573801079,1.17730204310654,19919378.92006,0.0,1.0
1985-02-19,78.38,78.87,77.5,78.5,127967,1.15707754405882,1.16431112401019,1.14408662496247,1.1588490330265,8668436.71066018,0.0,1.0
1985-02-20,77.37,78.0,76.75,78.0,103833,1.14216751191414,1.15146782899448,1.13301481891444,1.15146782899448,7033608.57860218,0.0,1.0
1985-02-21,76.38,76.38,76.0,76.38,276719,1.12755272793075,1.12755272793075,1.12194301286642,1.12755272793075,18744841.5461579,0.0,1.0
1985-02-22,76.5,76.5,75.87,76.38,125531,1.12932421689844,1.12932421689844,1.1200238998181,1.12755272793075,8503422.98190849,0.0,1.0
1985-02-25,76.5,76.62,76.25,76.5,111438,1.12932421689844,1.13109570586612,1.12563361488243,1.12932421689844,7548768.43375675,0.0,1.0
1985-02-26,77.63,78.0,76.5,76.5,198033,1.14600573801079,1.15146782899448,1.12932421689844,1.12932421689844,13414681.3406752,0.0,1.0
1985-02-27,77.63,78.25,77.5,77.63,83552,1.14600573801079,1.15515843101049,1.14408662496247,1.14600573801079,5659781.22523059,0.0,1.0
1985-02-28,77.88,77.88,77.13,77.63,80104,1.1496963400268,1.1496963400268,1.13862453397878,1.14600573801079,5426214.99504345,0.0,1.0
1985-03-01,76.5,78.38,76.25,77.88,152200,1.12932421689844,1.15707754405882,1.12563361488243,1.1496963400268,10309971.0656847,0.0,1.0
1985-03-04,77.13,77.25,76.5,76.5,157271,1.13862453397878,1.14039602294646,1.12932421689844,1.12932421689844,10653478.7087471,0.0,1.0
1985-03-05,76.75,77.13,76.38,77.13,106571,1.13301481891444,1.13862453397878,1.12755272793075,1.13862453397878,7219079.67438303,0.0,1.0
1985-03-06,76.25,76.75,75.87,76.75,153317,1.12563361488243,1.13301481891444,1.1200238998181,1.13301481891444,10385636.2278423,0.0,1.0
1985-03-07,75.37,76.0,74.5,76.0,132427,1.11264269578608,1.12194301286642,1.09979940077037,1.12194301286642,8970555.44228278,0.0,1.0
1985-03-08,74.88,75.0,74.0,75.0,84365,1.1054091158347,1.10718060480239,1.09241819673836,1.10718060480239,5714853.5411071,0.0,1.0
1985-03-11,74.25,74.5,73.63,74.5,80510,1.09610879875436,1.09979940077037,1.08695610575466,1.09979940077037,5453717.28316876,0.0,1.0
1985-03-12,76.12,76.38,74.0,74.25,106267,1.1237145018341,1.12755272793075,1.09241819673836,1.09610879875436,7198486.82810203,0.0,1.0
1985-03-13,76.62,76.87,75.75,76.12,60027,1.13109570586612,1.13478630788213,1.11825241085041,1.1237145018341,4066206.52536045,0.0,1.0
1985-03-14,76.5,76.75,76.12,76.62,15717,1.12932421689844,1.13301481891444,1.1237145018341,1.13109570586612,1064663.70065287,0.0,1.0
1985-03-15,76.75,76.75,75.5,76.5,71081,1.13301481891444,1.13301481891444,1.1145618088344,1.12932421689844,4815000.35032814,0.0,1.0
1985-03-18,77.13,77.37,76.38,76.75,75238,1.13862453397878,1.14216751191414,1.12755272793075,1.13301481891444,5096593.97529559,0.0,1.0
1985-03-19,79.88,80.0,77.63,77.63,114175,1.17922115615486,1.18099264512255,1.14600573801079,1.14600573801079,7734171.78991172,0.0,1.0
1985-03-20,79.5,79.88,78.5,79.88,139019,1.17361144109053,1.17922115615486,1.1588490330265,1.17922115615486,9417095.05637605,0.0,1.0
1985-03-21,79.5,79.88,79.13,79.5,39950,1.17361144109053,1.17922115615486,1.16814935010684,1.17361144109053,2706198.05567745,0.0,1.0
1985-03-22,80.0,80.25,79.25,79.5,74933,1.18099264512255,1.18468324713856,1.16992083907452,1.17361144109053,5075933.38938867,0.0,1.0
1985-03-25,80.0,80.0,79.5,80.0,63983,1.18099264512255,1.18099264512255,1.17361144109053,1.18099264512255,4334184.48551713,0.0,1.0
1985-03-26,79.75,80.0,78.75,80.0,73615,1.17730204310654,1.18099264512255,1.16253963504251,1.18099264512255,4986652.5624204,0.0,1.0
1985-03-27,79.13,79.62,78.63,79.62,50496,1.16814935010684,1.17538293005822,1.16076814607482,1.17538293005822,3420580.15067555,0.0,1.0
1985-03-28,78.0,79.0,77.63,79.0,70573,1.15146782899448,1.16623023705852,1.14600573801079,1.16623023705852,4780588.62035857,0.0,1.0
1985-03-29,78.75,79.37,76.75,78.0,295681,1.16253963504251,1.17169232804221,1.13301481891444,1.15146782899448,20029320.3329352,0.0,1.0
1985-04-01,77.37,78.25,76.75,78.25,62156,1.14216751191414,1.15515843101049,1.13301481891444,1.15515843101049,4210424.18895339,0.0,1.0
1985-04-02,77.13,77.75,76.87,77.37,97648,1.13862453397878,1.14777722697848,1.13478630788213,1.14216751191414,6614638.99226008,0.0,1.0
1985-04-03,76.38,77.0,76.25,77.0,85479,1.12755272793075,1.13670542093045,1.12563361488243,1.13670542093045,5790315.4843868,0.0,1.0
1985-04-04,77.0,77.0,76.25,76.38,32852,1.13670542093045,1.13670542093045,1.12563361488243,1.12755272793075,2225382.19086647,0.0,1.0
1985-04-08,79.25,79.25,77.0,77.0,98356,1.16992083907452,1.16992083907452,1.13670542093045,1.13670542093045,6662598.64741456,0.0,1.0
1985-04-09,79.5,80.12,79.0,79.25,98356,1.17361144109053,1.18276413409023,1.16623023705852,1.16992083907452,6662598.64741454,0.0,1.0
1985-04-10,78.75,79.37,78.25,79.37,67025,1.16253963504251,1.17169232804221,1.15515843101049,1.17169232804221,4540248.42757898,0.0,1.0
1985-04-11,78.63,79.0,78.5,78.75,43804,1.16076814607482,1.16623023705852,1.1588490330265,1.16253963504251,2967266.57398987,0.0,1.0
1985-04-12,79.62,79.62,78.25,78.63,63679,1.17538293005822,1.17538293005822,1.15515843101049,1.16076814607482,4313591.63923613,0.0,1.0
1985-04-15,79.75,79.88,79.0,79.62,76252,1.17730204310654,1.17922115615486,1.16623023705852,1.17538293005822,5165281.95598289,0.0,1.0
1985-04-16,80.0,80.5,79.5,79.75,100385,1.18099264512255,1.18837384915456,1.17361144109053,1.17730204310654,6800042.34841501,0.0,1.0
1985-04-17,80.12,80.12,79.62,80.0,29708,1.18276413409023,1.18276413409023,1.17538293005822,1.18099264512255,2012408.80696034,0.0,1.0
1985-04-18,79.62,80.5,79.25,80.12,106875,1.17538293005822,1.18837384915456,1.16992083907452,1.18276413409023,7239672.52066397,0.0,1.0
1985-04-19,80.0,80.0,79.37,79.62,29608,1.18099264512255,1.18099264512255,1.17169232804221,1.17538293005822,2005634.8443679,0.0,1.0
1985-04-22,79.5,79.75,79.25,79.75,50902,1.17361144109053,1.17730204310654,1.16992083907452,1.17730204310654,3448082.43880084,0.0,1.0
1985-04-23,79.37,79.62,78.5,79.5,60635,1.17169232804221,1.17538293005822,1.1588490330265,1.17361144109053,4107392.21792244,0.0,1.0
1985-04-24,79.0,79.5,78.75,79.37,104644,1.16623023705852,1.17361144109053,1.16253963504251,1.17169232804221,7088545.41522677,0.0,1.0
1985-04-25,79.0,79.0,78.63,79.0,74325,1.16623023705852,1.16623023705852,1.16076814607482,1.16623023705852,5034747.69682667,0.0,1.0
1985-04-26,78.12,79.0,78.0,79.0,25552,1.15323931796217,1.16623023705852,1.15146782899448,1.16623023705852,1730882.92161877,0.0,1.0
1985-04-29,77.25,78.0,76.75,78.0,33665,1.14039602294646,1.15146782899448,1.13301481891444,1.15146782899448,2280454.50674296,0.0,1.0
1985-04-30,76.62,76.87,76.12,76.87,80510,1.13109570586612,1.13478630788213,1.1237145018341,1.13478630788213,5453717.28316874,0.0,1.0
1985-05-01,74.88,76.5,74.88,76.5,58710,1.1054091158347,1.12932421689844,1.1054091158347,1.12932421689844,3976993.43801811,0.0,1.0
1985-05-02,76.25,76.5,74.38,74.88,146725,1.12563361488243,1.12932421689844,1.09802791180269,1.1054091158347,9939096.613749,0.0,1.0
1985-05-03,77.0,77.25,75.75,76.25,80510,1.13670542093045,1.14039602294646,1.11825241085041,1.12563361488243,5453717.28316875,0.0,1.0
1985-05-06,76.75,77.75,76.75,77.0,34273,1.13301481891444,1.14777722697848,1.13301481891444,1.13670542093045,2321640.19930497,0.0,1.0
1985-05-07,76.87,77.0,76.0,76.75,120767,1.13478630788213,1.13670542093045,1.12194301286642,1.13301481891444,8180711.40400494,0.0,1.0
1985-05-08,77.37,77.37,76.62,76.87,61144,1.14216751191414,1.14216751191414,1.13109570586612,1.13478630788213,4141871.68751795,0.0,1.0
1985-05-09,79.0,79.0,77.25,77.37,68850,1.16623023705852,1.16623023705852,1.14039602294646,1.14216751191414,4663873.2448909,0.0,1.0
1985-05-10,80.63,80.75,78.87,79.0,250254,1.19029296220289,1.19206445117057,1.16431112401019,1.16623023705852,16952112.3460701,0.0,1.0
1985-05-13,79.75,80.37,79.37,80.37,70169,1.17730204310654,1.18645473610624,1.17169232804221,1.18645473610624,4753221.81148512,0.0,1.0
1985-05-14,78.38,79.62,78.38,79.62,103933,1.15707754405882,1.17538293005822,1.15707754405882,1.17538293005822,7040382.54119456,0.0,1.0
1985-05-15,79.37,79.75,78.25,78.38,153621,1.17169232804221,1.17730204310654,1.15515843101049,1.15707754405882,10406229.0741232,0.0,1.0
1985-05-16,79.88,79.88,79.25,79.37,61346,1.17922115615486,1.17922115615486,1.16992083907452,1.17169232804221,4155555.09195467,0.0,1.0
1985-05-17,81.75,82.13,79.75,79.88,299840,1.2068268592346,1.21243657429894,1.17730204310654,1.17922115615486,20311049.4371546,0.0,1.0
1985-05-20,83.5,83.75,82.0,82.0,197323,1.23266107334666,1.23635167536267,1.21051746125061,1.21051746125061,13366586.2062688,0.0,1.0
1985-05-21,83.88,84.25,83.12,83.5,228250,1.23827078841099,1.24373287939468,1.22705135828233,1.23266107334666,15461569.617231,0.0,1.0
1985-05-22,83.0,83.5,82.5,83.5,139627,1.22527986931464,1.23266107334666,1.21789866528263,1.23266107334666,9458280.74893806,0.0,1.0
1985-05-23,83.0,83.5,82.87,83.0,78077,1.22527986931464,1.23266107334666,1.22336075626632,1.22527986931464,5288906.77329483,0.0,1.0
1985-05-24,83.0,83.12,82.5,83.0,59927,1.22527986931464,1.22705135828233,1.21789866528263,1.22527986931464,4059432.56276802,0.0,1.0
1985-05-28,83.12,83.12,82.37,83.0,53133,1.22705135828233,1.22705135828233,1.2159795522343,1.22527986931464,3599209.54423803,0.0,1.0
1985-05-29,84.75,84.75,82.63,83.12,197019,1.2511140834267,1.2511140834267,1.21981777833095,1.22705135828233,13345993.3599878,0.0,1.0
1985-05-30,89.63,89.75,85.5,85.5,437946,1.32315463477917,1.32492612374686,1.26218588947472,1.26218588947472,29666298.2150618,0.0,1.0
1985-05-31,87.0,88.0,86.5,88.0,229569,1.28432950157077,1.2990919096348,1.27694829753875,1.2990919096348,15550918.1838252,0.0,1.0
1985-06-03,86.5,87.12,86.25,87.0,55058,1.27694829753875,1.28610099053845,1.27325769552275,1.28432950157077,3729608.32414241,0.0,1.0
1985-06-04,87.25,87.5,86.25,86.5,73310,1.28802010358678,1.29171070560279,1.27325769552275,1.27694829753875,4965991.97651347,0.0,1.0
1985-06-05,86.5,87.0,86.37,87.0,43094,1.27694829753875,1.28432950157077,1.27502918449043,1.28432950157077,2919171.43958358,0.0,1.0
1985-06-06,86.62,86.62,86.13,86.5,28796,1.27871978650644,1.27871978650644,1.27148620655506,1.27694829753875,1950630.26811734,0.0,1.0
1985-06-07,86.75,87.0,86.13,86.62,64996,1.28063889955476,1.28432950157077,1.27148620655506,1.27871978650644,4402804.72657851,0.0,1.0
1985-06-10,86.88,86.88,86.25,86.75,65200,1.28255801260309,1.28255801260309,1.27325769552275,1.28063889955476,4416623.61026706,0.0,1.0
1985-06-11,87.38,87.5,86.62,86.88,104035,1.2899392166351,1.29171070560279,1.27871978650644,1.28255801260309,7047291.98303889,0.0,1.0
1985-06-12,90.0,90.5,86.75,87.38,229975,1.32861672576287,1.33599792979488,1.28063889955476,1.2899392166351,15578420.4719504,0.0,1.0
1985-06-13,87.63,89.5,87.12,89.5,155040,1.29362981865111,1.32123552173085,1.28610099053845,1.32123552173085,10502351.6033099,0.0,1.0
1985-06-14,87.63,88.0,87.12,87.63,128371,1.29362981865111,1.2990919096348,1.28610099053845,1.29362981865111,8695803.51953365,0.0,1.0
1985-06-17,89.0,89.0,87.12,87.63,138106,1.31385431769883,1.31385431769883,1.28610099053845,1.29362981865111,9355248.77790714,0.0,1.0
1985-06-18,89.37,90.0,88.38,89.0,176231,1.31931640868253,1.32861672576287,1.30470162469913,1.31385431769883,11937822.0162726,0.0,1.0
1985-06-19,88.38,90.38,88.25,89.37,187894,1.30470162469913,1.3342264408272,1.30278251165081,1.31931640868253,12727869.2734283,0.0,1.0
1985-06-20,89.25,89.37,88.5,88.5,76050,1.31754491971484,1.31931640868253,1.30647311366682,1.30647311366682,5151598.55154618,0.0,1.0
1985-06-21,89.87,90.38,89.12,89.25,103021,1.32669761271454,1.3342264408272,1.31562580666652,1.31754491971484,6978604.0023516,0.0,1.0
1985-06-24,91.88,92.12,89.37,89.87,159198,1.35637005292325,1.35991303085861,1.31931640868253,1.32669761271454,10784012.9679033,0.0,1.0
1985-06-25,93.0,93.0,91.75,91.88,206044,1.37290394995496,1.37290394995496,1.35445093987492,1.35637005292325,13957343.483955,0.0,1.0
1985-06-26,93.25,93.88,92.38,93.0,85377,1.37659455197097,1.38589486905131,1.36375125695526,1.37290394995496,5783406.04254251,0.0,1.0
1985-06-27,94.75,95.0,93.62,93.62,149463,1.39873816406702,1.40242876608303,1.38205664295466,1.38205664295466,10124567.7095298,0.0,1.0
1985-06-28,93.88,95.0,93.75,94.75,121679,1.38589486905131,1.40242876608303,1.38397575600299,1.39873816406702,8242489.94284795,0.0,1.0
1985-07-01,93.13,93.88,92.12,93.88,96025,1.37482306300329,1.38589486905131,1.35991303085861,1.38589486905131,6504697.57938487,0.0,1.0
1985-07-02,92.38,93.13,92.0,93.13,62665,1.36375125695526,1.37482306300329,1.35814154189093,1.37482306300329,4244903.65854887,0.0,1.0
1985-07-03,92.0,92.25,91.63,92.25,50598,1.35814154189093,1.36183214390694,1.35267945090724,1.36183214390694,3427489.59251983,0.0,1.0
1985-07-05,91.75,92.0,91.5,92.0,126344,1.35445093987492,1.35814154189093,1.35076033785891,1.35814154189093,8558495.29778502,0.0,1.0
1985-07-08,90.75,91.5,90.38,91.5,76050,1.33968853181089,1.35076033785891,1.3342264408272,1.35076033785891,5151598.55154617,0.0,1.0
1985-07-09,88.38,89.87,88.25,89.87,200163,1.30470162469913,1.32669761271454,1.30278251165081,1.32669761271454,13558966.743894,0.0,1.0
1985-07-10,87.0,89.12,85.63,88.38,274185,1.28432950157077,1.31562580666652,1.26410500252305,1.30470162469913,18573189.3340656,0.0,1.0
1985-07-11,88.5,88.5,87.0,87.0,141958,1.30647311366682,1.30647311366682,1.28432950157077,1.28432950157077,9616181.81696766,0.0,1.0
1985-07-12,87.75,89.0,87.75,88.5,230583,1.29540130761879,1.31385431769883,1.29540130761879,1.30647311366682,15619606.1645125,0.0,1.0
1985-07-15,87.75,87.75,87.12,87.75,60738,1.29540130761879,1.29540130761879,1.28610099053845,1.29540130761879,4114369.39939267,0.0,1.0
1985-07-16,89.37,89.37,87.75,87.75,158183,1.31931640868253,1.31931640868253,1.29540130761879,1.29540130761879,10715257.2475901,0.0,1.0
1985-07-17,90.0,90.25,89.12,89.37,118129,1.32861672576287,1.33230732777887,1.31562580666652,1.31931640868253,8002014.27081652,0.0,1.0
1985-07-18,89.5,89.63,89.0,89.63,98965,1.32123552173085,1.32315463477917,1.31385431769883,1.32315463477917,6703852.07960246,0.0,1.0
1985-07-19,90.0,90.5,89.75,89.75,267898,1.32861672576287,1.33599792979488,1.32492612374686,1.32492612374686,18147310.3058792,0.0,1.0
1985-07-22,90.0,90.25,89.63,90.0,117217,1.32861672576287,1.33230732777887,1.32315463477917,1.32861672576287,7940235.73197352,0.0,1.0
1985-07-23,88.13,90.5,87.75,90.0,341413,1.30101102268313,1.33599792979488,1.29540130761879,1.32861672576287,23127188.9057072,0.0,1.0
1985-07-24,86.75,88.0,86.62,88.0,192254,1.28063889955476,1.2990919096348,1.27871978650644,1.2990919096348,13023214.0424584,0.0,1.0
1985-07-25,87.5,87.75,85.5,86.75,138510,1.29171070560279,1.29540130761879,1.26218588947472,1.28063889955476,9382615.58678052,0.0,1.0
1985-07-26,88.25,88.25,86.88,87.5,84160,1.30278251165081,1.30278251165081,1.28255801260309,1.29171070560279,5700966.91779258,0.0,1.0
1985-07-29,87.38,87.63,86.75,87.63,54146,1.2899392166351,1.29362981865111,1.28063889955476,1.29362981865111,3667829.7852994,0.0,1.0
1985-07-30,87.0,87.0,86.5,87.0,72906,1.28432950157077,1.28432950157077,1.27694829753875,1.28432950157077,4938625.16764005,0.0,1.0
1985-07-31,87.12,87.25,86.75,87.0,77165,1.28610099053845,1.28802010358678,1.28063889955476,1.28432950157077,5227128.23445183,0.0,1.0
1985-08-01,90.25,90.5,88.5,88.5,302577,1.33230732777887,1.33599792979488,1.30647311366682,1.30647311366682,20496452.7933096,0.0,1.0
1985-08-02,90.62,91.75,90.0,90.25,151896,1.33776941876257,1.35445093987492,1.32861672576287,1.33230732777887,10289378.2194037,0.0,1.0
1985-08-05,90.25,90.88,90.0,90.62,155750,1.33230732777887,1.34160764485921,1.32861672576287,1.33776941876257,10550446.7377162,0.0,1.0
1985-08-06,90.0,90.12,89.5,90.12,129792,1.32861672576287,1.33038821473055,1.32123552173085,1.33038821473055,8792061.52797211,0.0,1.0
1985-08-07,89.37,90.0,88.75,90.0,107685,1.31931640868253,1.32861672576287,1.31016371568283,1.32861672576287,7294541.6176627,0.0,1.0
1985-08-08,89.25,89.63,88.88,89.37,121071,1.31754491971484,1.32315463477917,1.31208282873115,1.31931640868253,8201304.25028597,0.0,1.0
1985-08-09,89.12,89.12,88.75,89.12,19671,1.31562580666652,1.31562580666652,1.31016371568283,1.31562580666652,1332506.18155772,0.0,1.0
1985-08-12,88.38,88.88,88.0,88.88,110119,1.30470162469913,1.31208282873115,1.2990919096348,1.31208282873115,7459419.86716259,0.0,1.0
1985-08-13,87.5,87.87,87.38,87.87,32144,1.29171070560279,1.29717279658648,1.2899392166351,1.29717279658648,2177422.53571203,0.0,1.0
1985-08-14,88.62,88.75,87.38,87.5,89029,1.3082446026345,1.31016371568283,1.2899392166351,1.29171070560279,6030791.15641821,0.0,1.0
1985-08-15,88.25,88.88,88.13,88.62,39342,1.30278251165081,1.31208282873115,1.30101102268313,1.3082446026345,2665012.36311544,0.0,1.0
1985-08-16,88.0,88.75,88.0,88.25,64185,1.2990919096348,1.31016371568283,1.2990919096348,1.30278251165081,4347867.88995387,0.0,1.0
1985-08-19,88.75,88.75,88.0,88.0,51510,1.31016371568283,1.31016371568283,1.2990919096348,1.2990919096348,3489268.13136282,0.0,1.0
1985-08-20,89.37,89.87,88.88,88.88,41573,1.31931640868253,1.32669761271454,1.31208282873115,1.31208282873115,2816139.46855264,0.0,1.0
1985-08-21,89.25,89.87,87.38,89.37,63373,1.31754491971484,1.32669761271454,1.2899392166351,1.31931640868253,4292863.3137033,0.0,1.0
1985-08-22,88.5,89.0,88.13,89.0,66417,1.30647311366682,1.31385431769883,1.30101102268313,1.31385431769883,4499062.73501699,0.0,1.0
1985-08-23,88.5,88.5,88.0,88.5,54654,1.30647311366682,1.30647311366682,1.2990919096348,1.30647311366682,3702241.51526896,0.0,1.0
1985-08-26,88.25,89.0,88.0,88.5,45021,1.30278251165081,1.31385431769883,1.2990919096348,1.30647311366682,3049705.69873978,0.0,1.0
1985-08-27,87.75,88.13,87.63,88.13,48569,1.29540130761879,1.30101102268313,1.29362981865111,1.30101102268313,3290045.89151935,0.0,1.0
1985-08-28,88.88,89.0,87.75,87.75,55667,1.31208282873115,1.31385431769883,1.29540130761879,1.29540130761879,3770861.75633032,0.0,1.0
1985-08-29,89.5,89.63,88.75,88.88,72298,1.32123552173085,1.32315463477917,1.31016371568283,1.31208282873115,4897439.47507804,0.0,1.0
1985-08-30,89.37,89.63,89.0,89.5,46542,1.31931640868253,1.32315463477917,1.31385431769883,1.32123552173085,3152737.66977069,0.0,1.0
1985-09-03,88.25,89.37,88.13,89.37,32852,1.30278251165081,1.31931640868253,1.30101102268313,1.31931640868253,2225382.19086647,0.0,1.0
1985-09-04,87.75,87.87,87.5,87.87,26871,1.29540130761879,1.29717279658648,1.29171070560279,1.29717279658648,1820231.48821299,0.0,1.0
1985-09-05,87.75,87.87,87.5,87.75,30723,1.29540130761879,1.29717279658648,1.29171070560279,1.29540130761879,2081164.52727355,0.0,1.0
1985-09-06,88.25,88.25,87.63,87.75,62969,1.30278251165081,1.30278251165081,1.29362981865111,1.29540130761879,4265496.50482986,0.0,1.0
1985-09-09,88.13,88.25,87.87,88.25,42485,1.30101102268313,1.30278251165081,1.29717279658648,1.30278251165081,2877918.00739564,0.0,1.0
1985-09-10,87.87,89.12,87.75,88.13,395663,1.29717279658648,1.31562580666652,1.29540130761879,1.30101102268313,26802063.6121027,0.0,1.0
1985-09-11,87.38,87.87,87.25,87.87,69052,1.2899392166351,1.29717279658648,1.28802010358678,1.29717279658648,4677556.64932764,0.0,1.0
1985-09-12,84.25,87.0,84.13,87.0,117319,1.24373287939468,1.28432950157077,1.241961390427,1.28432950157077,7947145.17381784,0.0,1.0
1985-09-13,84.13,84.88,83.0,84.25,183431,1.241961390427,1.25303319647502,1.22527986931464,1.24373287939468,12425547.3229279,0.0,1.0
1985-09-16,82.37,83.0,81.88,83.0,137498,1.2159795522343,1.22527986931464,1.20874597228293,1.22527986931464,9314063.08534514,0.0,1.0
1985-09-17,83.38,83.75,82.75,82.75,106773,1.23088958437898,1.23635167536267,1.22158926729864,1.22158926729864,7232763.07881969,0.0,1.0
1985-09-18,84.25,84.5,83.62,83.62,131617,1.24373287939468,1.24742348141069,1.23443256231434,1.23443256231434,8915686.34528408,0.0,1.0
1985-09-19,85.38,85.38,84.5,84.5,81119,1.26041440050704,1.26041440050704,1.24742348141069,1.24742348141069,5494970.71535666,0.0,1.0
1985-09-20,85.5,85.63,85.0,85.38,130400,1.26218588947472,1.26410500252305,1.25480468544271,1.26041440050704,8833247.22053416,0.0,1.0
1985-09-23,86.75,86.75,85.87,85.87,59015,1.28063889955476,1.28063889955476,1.26764798045841,1.26764798045841,3997654.02392502,0.0,1.0
1985-09-24,85.75,86.75,85.63,86.75,43600,1.26587649149073,1.28063889955476,1.26410500252305,1.28063889955476,2953447.69030129,0.0,1.0
1985-09-25,85.63,85.87,85.5,85.75,23827,1.26410500252305,1.26764798045841,1.26218588947472,1.26587649149073,1614032.06689928,0.0,1.0
1985-09-26,84.25,85.38,84.13,85.38,140438,1.24373287939468,1.26041440050704,1.241961390427,1.26041440050704,9513217.5855627,0.0,1.0
1985-09-30,83.88,84.5,83.25,84.25,52119,1.23827078841099,1.24742348141069,1.22897047133065,1.24373287939468,3530521.56355076,0.0,1.0
1985-10-01,83.12,83.38,82.87,83.38,27883,1.22705135828233,1.23088958437898,1.22336075626632,1.23088958437898,1888783.98964841,0.0,1.0
1985-10-02,84.63,85.12,83.0,83.12,69356,1.24934259445902,1.25657617441039,1.22527986931464,1.22705135828233,4698149.49560861,0.0,1.0
1985-10-03,86.88,87.38,84.63,84.63,82742,1.28255801260309,1.2899392166351,1.24934259445902,1.24934259445902,5604912.12823185,0.0,1.0
1985-10-04,85.5,86.75,85.5,86.75,66721,1.26218588947472,1.28063889955476,1.26218588947472,1.28063889955476,4519655.581298,0.0,1.0
1985-10-07,86.13,86.37,85.25,85.5,92273,1.27148620655506,1.27502918449043,1.25849528745871,1.26218588947472,6250538.50291678,0.0,1.0
1985-10-08,85.5,86.25,85.25,86.13,88521,1.26218588947472,1.27325769552275,1.25849528745871,1.27148620655506,5996379.42644865,0.0,1.0
1985-10-09,86.25,86.25,85.63,85.63,69865,1.27325769552275,1.27325769552275,1.26410500252305,1.26410500252305,4732628.96520411,0.0,1.0
1985-10-10,87.25,87.25,85.87,86.25,111742,1.28802010358678,1.28802010358678,1.26764798045841,1.27325769552275,7569361.28003776,0.0,1.0
1985-10-11,88.5,88.5,87.12,87.25,152910,1.30647311366682,1.30647311366682,1.28610099053845,1.28802010358678,10358066.200091,0.0,1.0
1985-10-14,89.63,89.75,88.5,88.5,130400,1.32315463477917,1.32492612374686,1.30647311366682,1.30647311366682,8833247.22053416,0.0,1.0
1985-10-15,89.0,89.87,88.88,89.63,168425,1.31385431769883,1.32669761271454,1.31208282873115,1.32315463477917,11409046.4963073,0.0,1.0
1985-10-16,89.63,89.63,89.12,89.12,96025,1.32315463477917,1.32315463477917,1.31562580666652,1.31562580666652,6504697.57938492,0.0,1.0
1985-10-17,90.0,90.75,89.12,89.63,136179,1.32861672576287,1.33968853181089,1.31562580666652,1.32315463477917,9224714.51875088,0.0,1.0
1985-10-18,90.12,90.62,89.75,90.0,110221,1.33038821473055,1.33776941876257,1.32492612374686,1.32861672576287,7466329.30900685,0.0,1.0
1985-10-21,89.5,90.0,89.5,90.0,40356,1.32123552173085,1.32861672576287,1.32123552173085,1.32861672576287,2733700.34380273,0.0,1.0
1985-10-22,89.25,89.75,89.25,89.5,58913,1.31754491971484,1.32492612374686,1.31754491971484,1.32123552173085,3990744.58208074,0.0,1.0
1985-10-23,89.37,89.63,88.75,89.25,81929,1.31931640868253,1.32315463477917,1.31016371568283,1.31754491971484,5549839.81235536,0.0,1.0
1985-10-24,89.0,89.87,89.0,89.37,82844,1.31385431769883,1.32669761271454,1.31385431769883,1.31931640868253,5611821.57007617,0.0,1.0
1985-10-25,88.38,89.0,88.25,89.0,22610,1.30470162469913,1.31385431769883,1.30278251165081,1.31385431769883,1531592.94214937,0.0,1.0
1985-10-28,87.87,88.62,87.5,88.38,73006,1.29717279658648,1.3082446026345,1.29171070560279,1.30470162469913,4945399.13023247,0.0,1.0
1985-10-29,88.88,89.0,88.13,88.13,94908,1.31208282873115,1.31385431769883,1.30101102268313,1.30101102268313,6429032.41722741,0.0,1.0
1985-10-30,89.0,89.25,88.5,88.88,40863,1.31385431769883,1.31754491971484,1.30647311366682,1.31208282873115,2768044.33414638,0.0,1.0
1985-10-31,92.0,92.0,88.88,89.0,96938,1.35814154189093,1.35814154189093,1.31208282873115,1.31385431769883,6566543.85785382,0.0,1.0
1985-11-01,92.0,92.75,91.75,92.0,144190,1.35814154189093,1.36921334793895,1.35445093987492,1.35814154189093,9767376.6620308,0.0,1.0
1985-11-04,91.5,92.0,91.25,92.0,26465,1.35076033785891,1.35814154189093,1.34706973584291,1.35814154189093,1792729.2000877,0.0,1.0
1985-11-05,92.38,92.75,91.75,91.75,60635,1.36375125695526,1.36921334793895,1.35445093987492,1.35445093987492,4107392.21792245,0.0,1.0
1985-11-06,93.0,93.37,92.12,92.38,120463,1.37290394995496,1.37836604093865,1.35991303085861,1.36375125695526,8160118.55772396,0.0,1.0
1985-11-07,92.75,93.88,92.5,93.0,45325,1.36921334793895,1.38589486905131,1.36552274592295,1.37290394995496,3070298.54502079,0.0,1.0
1985-11-08,93.0,93.62,92.5,92.75,66923,1.37290394995496,1.38205664295466,1.36552274592295,1.36921334793895,4533338.98573471,0.0,1.0
1985-11-11,96.0,96.12,93.0,93.0,166600,1.41719117414706,1.41896266311474,1.37290394995496,1.37290394995496,11285421.6789953,0.0,1.0
1985-11-12,97.75,98.25,95.75,96.0,190125,1.44302538825911,1.45040659229113,1.41350057213105,1.41719117414706,12878996.3788655,0.0,1.0
1985-11-13,95.62,97.75,95.62,97.75,123606,1.41158145908273,1.44302538825911,1.41158145908273,1.44302538825911,8373024.20200413,0.0,1.0
1985-11-14,97.62,97.62,95.88,95.88,147840,1.44110627521079,1.44110627521079,1.41541968517937,1.41541968517937,10014626.2966546,0.0,1.0
1985-11-15,97.12,97.88,97.12,97.62,45629,1.43372507117877,1.44494450130744,1.43372507117877,1.44110627521079,3090891.39130179,0.0,1.0
1985-11-18,96.12,97.0,95.88,97.0,58102,1.41896266311474,1.43195358221109,1.41541968517937,1.43195358221109,3935807.74545609,0.0,1.0
1985-11-19,95.62,96.5,95.5,96.12,54654,1.41158145908273,1.42457237817907,1.40980997011504,1.41896266311474,3702241.51526895,0.0,1.0
1985-11-20,95.5,95.75,95.0,95.62,35490,1.40980997011504,1.41350057213105,1.40242876608303,1.41158145908273,2404079.32405488,0.0,1.0
1985-11-21,96.25,96.75,95.5,95.5,161327,1.42088177616307,1.42826298019508,1.40980997011504,1.40980997011504,10928230.6314962,0.0,1.0
1985-11-22,97.88,98.0,96.37,96.37,51308,1.44494450130744,1.44671599027512,1.42265326513075,1.42265326513075,3475584.72692611,0.0,1.0
1985-11-25,96.25,98.0,96.0,97.88,36806,1.42088177616307,1.44671599027512,1.41719117414706,1.44494450130744,2493224.67177131,0.0,1.0
1985-11-26,96.5,96.5,95.5,96.25,33765,1.42457237817907,1.42457237817907,1.40980997011504,1.42088177616307,2287228.4693354,0.0,1.0
1985-11-27,98.25,99.0,96.87,96.87,118129,1.45040659229113,1.46147839833915,1.43003446916276,1.43003446916276,8002014.27081653,0.0,1.0
1985-11-29,99.0,99.5,98.25,98.25,93185,1.46147839833915,1.46885960237117,1.45040659229113,1.45040659229113,6312317.04175978,0.0,1.0
1985-12-02,97.38,98.75,97.25,98.75,20583,1.43756329727542,1.45778779632314,1.4356441842271,1.45778779632314,1394284.72040072,0.0,1.0
1985-12-03,97.12,97.62,96.5,97.38,93692,1.43372507117877,1.44110627521079,1.42457237817907,1.43756329727542,6346661.03210342,0.0,1.0
1985-12-04,101.5,101.75,97.75,97.75,164469,1.49838441849923,1.50207502051524,1.44302538825911,1.44302538825911,11141068.5361505,0.0,1.0
1985-12-05,102.13,102.25,101.25,101.5,356725,1.50768473557957,1.50945622454726,1.49469381648322,1.49838441849923,24164418.0578608,0.0,1.0
1985-12-06,102.0,102.13,101.38,102.13,76150,1.50576562253125,1.50768473557957,1.49661292953155,1.50768473557957,5158372.5141386,0.0,1.0
1985-12-09,103.75,103.75,101.63,102.0,144596,1.5315998366433,1.5315998366433,1.50030353154756,1.50576562253125,9794878.95015611,0.0,1.0
1985-12-10,107.37,108.0,103.87,103.87,146219,1.5850397538351,1.59434007091544,1.53337132561099,1.53337132561099,9904820.36303129,0.0,1.0
1985-12-11,107.37,108.38,107.0,107.37,149767,1.5850397538351,1.59994978597977,1.57957766285141,1.5850397538351,10145160.5558109,0.0,1.0
1985-12-12,106.12,107.37,105.75,107.37,90752,1.56658674375506,1.5850397538351,1.56112465277137,1.5850397538351,6147506.53188584,0.0,1.0
1985-12-13,107.62,108.0,105.75,106.12,366256,1.58873035585111,1.59434007091544,1.56112465277137,1.56658674375506,24810044.4325456,0.0,1.0
1985-12-16,111.25,112.0,107.5,107.62,177044,1.64231789712354,1.65338970317157,1.58695886688342,1.58873035585111,11992894.3321491,0.0,1.0
1985-12-17,109.75,111.25,109.5,111.25,154329,1.6201742850275,1.64231789712354,1.61648368301149,1.64231789712354,10454188.7292777,0.0,1.0
1985-12-18,108.75,109.88,108.5,109.75,62765,1.60541187696346,1.62209339807582,1.60172127494746,1.6201742850275,4251677.6211413,0.0,1.0
1985-12-19,110.12,110.12,108.63,108.75,220848,1.62563637601119,1.62563637601119,1.60364038799578,1.60541187696346,14960160.9061389,0.0,1.0
1985-12-20,113.5,117.5,110.25,110.25,291625,1.67553331526761,1.73458294752374,1.62755548905951,1.62755548905951,19754568.4101861,0.0,1.0
1985-12-23,112.5,113.12,111.88,113.12,75644,1.66077090720358,1.66992360020328,1.65161821420388,1.66992360020328,5124096.2634209,0.0,1.0
1985-12-24,110.63,112.5,110.0,112.5,81423,1.63316520412384,1.66077090720358,1.6238648870435,1.66077090720358,5515563.56163767,0.0,1.0
1985-12-26,110.0,110.75,107.88,110.63,143988,1.6238648870435,1.63493669309153,1.59256858194776,1.63316520412384,9753693.25759411,0.0,1.0
1985-12-27,110.87,111.25,110.0,110.0,72500,1.63670818205921,1.64231789712354,1.6238648870435,1.6238648870435,4911122.87951476,0.0,1.0
1985-12-30,110.75,110.75,110.0,110.75,38329,1.63493669309153,1.63493669309153,1.6238648870435,1.63493669309153,2596392.12205408,0.0,1.0
1985-12-31,112.88,113.5,111.0,111.0,99067,1.66638062226791,1.67553331526761,1.63862729510753,1.63862729510753,6710761.52144676,0.0,1.0
1986-01-02,112.63,114.0,112.37,112.88,132427,1.66269002025191,1.68291451929963,1.65885179415526,1.66638062226791,8970555.44228276,0.0,1.0
1986-01-03,113.5,113.5,112.25,112.63,244271,1.67553331526761,1.67553331526761,1.65708030518757,1.66269002025191,16546826.1641649,0.0,1.0
1986-01-06,115.0,115.38,113.38,113.5,93083,1.69767692736366,1.70328664242799,1.67376182629993,1.67553331526761,6305407.59991549,0.0,1.0
1986-01-07,119.37,119.37,115.63,115.63,102515,1.76218865060348,1.76218865060348,1.706977244444,1.706977244444,6944327.75163388,0.0,1.0
1986-01-08,118.0,120.25,117.5,119.37,107583,1.74196415155576,1.77517956969983,1.73458294752374,1.76218865060348,7287632.17581842,0.0,1.0
1986-01-09,114.37,118.0,114.0,118.0,193875,1.68837661028332,1.74196415155576,1.68291451929963,1.74196415155576,13133019.9760817,0.0,1.0
1986-01-10,114.5,115.5,113.5,114.37,91463,1.69029572333165,1.70505813139568,1.67553331526761,1.68837661028332,6195669.40591804,0.0,1.0
1986-01-13,120.0,120.0,114.5,114.5,107077,1.77148896768382,1.77148896768382,1.69029572333165,1.69029572333165,7253355.92510072,0.0,1.0
1986-01-14,122.75,124.25,119.37,120.0,460254,1.81208558985991,1.83422920195596,1.76218865060348,1.77148896768382,31177433.7901819,0.0,1.0
1986-01-15,121.75,123.75,121.25,122.75,216692,1.79732318179588,1.82684799792394,1.78994197776386,1.81208558985991,14678635.0207974,0.0,1.0
1986-01-16,120.0,121.88,120.0,121.75,130602,1.77148896768382,1.7992422948442,1.77148896768382,1.79732318179588,8846930.62497086,0.0,1.0
1986-01-17,121.5,121.5,119.63,120.0,153823,1.79363257977987,1.79363257977987,1.76602687670013,1.77148896768382,10419912.47856,0.0,1.0
1986-01-20,120.38,121.5,119.75,121.5,78279,1.77709868274815,1.79363257977987,1.76779836566781,1.79363257977987,5302590.17773154,0.0,1.0
1986-01-21,117.25,120.75,115.75,120.38,160313,1.73089234550773,1.78256077373185,1.70874873341169,1.77709868274815,10859542.650809,0.0,1.0
1986-01-22,116.5,118.5,116.5,117.25,89535,1.71982053945971,1.74934535558777,1.71982053945971,1.73089234550773,6065067.40713592,0.0,1.0
1986-01-23,115.5,116.13,114.75,116.13,257554,1.70505813139568,1.71435844847602,1.69398632534765,1.71435844847602,17446611.6153178,0.0,1.0
1986-01-24,117.25,117.25,115.63,115.63,187488,1.73089234550773,1.73089234550773,1.706977244444,1.706977244444,12700366.985303,0.0,1.0
1986-01-27,118.25,119.0,118.0,118.0,96025,1.74565475357177,1.75672655961979,1.74196415155576,1.74196415155576,6504697.57938488,0.0,1.0
1986-01-28,118.5,118.75,118.0,118.25,49888,1.74934535558777,1.75303595760378,1.74196415155576,1.74565475357177,3379394.45811356,0.0,1.0
1986-01-29,118.25,118.75,118.12,118.5,118029,1.74565475357177,1.75303595760378,1.74373564052344,1.74934535558777,7995240.30822409,0.0,1.0
1986-01-30,116.88,118.38,116.5,118.25,463194,1.72543025452404,1.74757386662009,1.71982053945971,1.74565475357177,31376588.2903995,0.0,1.0
1986-01-31,118.25,119.0,116.5,116.88,666704,1.74565475357177,1.75672655961979,1.71982053945971,1.72543025452404,45162279.5622621,0.0,1.0
1986-02-03,119.13,119.5,118.12,118.25,217400,1.75864567266811,1.76410776365181,1.74373564052344,1.74565475357177,14726594.6759519,0.0,1.0
1986-02-04,119.25,120.25,119.0,119.13,245388,1.7604171616358,1.77517956969983,1.75672655961979,1.75864567266811,16622491.3263223,0.0,1.0
1986-02-05,117.63,119.63,116.0,119.25,254513,1.73650206057207,1.76602687670013,1.71243933542769,1.7604171616358,17240615.4128819,0.0,1.0
1986-02-06,117.87,118.5,117.25,117.63,137194,1.74004503850743,1.74934535558777,1.73089234550773,1.73650206057207,9293470.23906413,0.0,1.0
1986-02-07,119.13,119.13,116.88,117.87,90042,1.75864567266811,1.75864567266811,1.72543025452404,1.74004503850743,6099411.39747957,0.0,1.0
1986-02-10,123.37,123.5,120.0,120.0,258163,1.82123828285961,1.82315739590793,1.77148896768382,1.77148896768382,17487865.0475058,0.0,1.0
1986-02-11,124.87,125.75,123.75,123.75,282196,1.84338189495566,1.856372814052,1.82684799792394,1.82684799792394,19115851.4773454,0.0,1.0
1986-02-12,126.75,127.87,125.0,125.0,211215,1.87113522211604,1.88766911914775,1.84530100800398,1.84530100800398,14307625.0896098,0.0,1.0
1986-02-13,129.25,129.25,126.25,126.75,157473,1.90804124227612,1.90804124227612,1.86375401808402,1.87113522211604,10667162.1131838,0.0,1.0
1986-02-14,129.12,130.0,128.5,129.25,139425,1.90612212922779,1.91911304832414,1.89696943622809,1.90804124227612,9444597.34450133,0.0,1.0
1986-02-18,129.12,129.87,128.0,129.12,110525,1.90612212922779,1.91719393527582,1.88958823219608,1.90612212922779,7486922.15528785,0.0,1.0
1986-02-19,126.37,129.0,126.13,129.0,188198,1.8655255070517,1.90435064026011,1.86198252911634,1.90435064026011,12748462.1197093,0.0,1.0
1986-02-20,125.62,126.37,123.0,126.37,170046,1.85445370100368,1.8655255070517,1.81577619187592,1.8655255070517,11518852.4299306,0.0,1.0
1986-02-21,127.38,127.5,125.75,125.75,107890,1.88043553919638,1.88220702816406,1.856372814052,1.856372814052,7308428.24097719,0.0,1.0
1986-02-24,129.0,129.5,127.25,127.38,76860,1.90435064026011,1.91173184429212,1.87851642614805,1.88043553919638,5206467.64854488,0.0,1.0
1986-02-25,131.0,132.25,129.0,129.0,122085,1.93387545638817,1.95232846646821,1.90435064026011,1.90435064026011,8269992.23097324,0.0,1.0
1986-02-26,131.75,131.87,130.13,131.0,110525,1.9449472624362,1.94671875140388,1.92103216137246,1.93387545638817,7486922.15528783,0.0,1.0
1986-02-27,135.63,135.88,131.0,131.75,135165,2.00222540572464,2.00591600774065,1.93387545638817,1.9449472624362,9156026.53806362,0.0,1.0
1986-02-28,139.25,141.5,135.63,135.63,210810,2.05566532291643,2.08888074106051,2.00222540572464,2.00222540572464,14280190.5411105,0.0,1.0
1986-03-03,139.13,139.25,136.5,139.25,155446,2.05389383394875,2.05566532291643,2.01506870074035,2.05566532291643,10529853.8914352,0.0,1.0
1986-03-04,143.5,145.5,138.87,139.13,141858,2.11840555718857,2.14793037331663,2.0500556078521,2.05389383394875,9609407.85437524,0.0,1.0
1986-03-05,142.63,142.88,139.0,142.88,182519,2.10556226217286,2.10925286418887,2.05197472090043,2.10925286418887,12363768.7840849,0.0,1.0
1986-03-06,35.75,36.38,35.25,36.38,169108,2.11102435315655,2.14822562147791,2.08149953702849,2.14822562147791,2863828.16520339,0.0,4.0
1986-03-07,35.38,35.88,35.13,35.75,432975,2.08917598922179,2.11870080534985,2.07441358115776,2.11102435315655,7332391.13364793,0.0,1.0
1986-03-10,35.0,35.25,34.5,35.25,479208,2.06673712896446,2.08149953702849,2.03721231283639,2.08149953702849,8115342.66498796,0.0,1.0
1986-03-11,33.5,35.0,33.5,35.0,2107092,1.97816268058027,2.06673712896446,1.97816268058027,2.06673712896446,35683405.9670431,0.0,1.0
1986-03-12,34.75,35.0,33.87,33.87,1135675,2.05197472090043,2.06673712896446,2.00001104451503,2.00001104451503,19232549.9179066,0.0,1.0
1986-03-13,35.38,35.5,34.75,34.75,582333,2.08917598922179,2.09626194509252,2.05197472090043,2.05197472090043,9861754.89584988,0.0,1.0
1986-03-14,35.62,35.88,34.87,35.38,685258,2.10334790096326,2.11870080534985,2.05906067677116,2.08917598922179,11604780.1454156,0.0,1.0
1986-03-17,34.63,35.5,34.25,35.5,307242,2.04488876502969,2.09626194509252,2.02244990477236,2.09626194509252,5203114.53706164,0.0,1.0
1986-03-18,34.37,34.5,34.0,34.5,354183,2.0295358606431,2.03721231283639,2.00768749670833,2.03721231283639,5998055.98219026,0.0,1.0
1986-03-19,35.0,35.0,34.5,34.5,262625,2.06673712896446,2.06673712896446,2.03721231283639,2.03721231283639,4447529.81459505,0.0,1.0
1986-03-20,35.38,35.38,34.87,35.0,317175,2.08917598922179,2.08917598922179,2.05906067677116,2.06673712896446,5371328.96313825,0.0,1.0
1986-03-21,34.25,35.38,34.0,35.38,445342,2.02244990477236,2.08917598922179,2.00768749670833,2.08917598922179,7541825.12209954,0.0,1.0
1986-03-24,35.0,35.13,34.37,34.37,444333,2.06673712896446,2.07441358115776,2.0295358606431,2.0295358606431,7524737.80146011,0.0,1.0
1986-03-25,35.25,35.62,34.75,35.0,532850,2.08149953702849,2.10334790096326,2.05197472090043,2.06673712896446,9023764.91844635,0.0,1.0
1986-03-26,37.0,37.5,35.25,35.25,487125,2.18483639347671,2.21436120960478,2.08149953702849,2.08149953702849,8249416.31959873,0.0,1.0
1986-03-27,37.5,38.0,37.0,37.0,530317,2.21436120960478,2.24388602573284,2.18483639347671,2.18483639347671,8980868.80032974,0.0,1.0
1986-03-31,37.5,37.63,37.13,37.5,357633,2.21436120960478,2.22203766179807,2.19251284567001,2.21436120960478,6056481.40955,0.0,1.0
1986-04-01,36.75,37.75,36.5,37.5,556683,2.17007398541268,2.22912361766881,2.15531157734865,2.21436120960478,9427374.54461006,0.0,1.0
1986-04-02,36.5,36.75,35.62,36.75,399208,2.15531157734865,2.17007398541268,2.10334790096326,2.17007398541268,6760550.14650113,0.0,1.0
1986-04-03,37.0,37.37,36.5,36.5,759583,2.18483639347671,2.20668475741148,2.15531157734865,2.15531157734865,12863467.0696223,0.0,1.0
1986-04-04,36.25,37.0,35.88,37.0,396167,2.14054916928462,2.18483639347671,2.11870080534985,2.18483639347671,6709051.09589214,0.0,1.0
1986-04-07,36.0,36.12,35.25,36.12,462992,2.12578676122059,2.13287271709132,2.08149953702849,2.13287271709132,7840726.22149067,0.0,1.0
1986-04-08,38.0,38.37,36.5,36.5,1314142,2.24388602573284,2.26573438966761,2.15531157734865,2.15531157734865,22254871.8728665,0.0,1.0
1986-04-09,39.75,40.12,39.0,39.0,1932683,2.34722288218106,2.36907124611583,2.30293565798897,2.30293565798897,32729805.8625836,0.0,1.0
1986-04-10,40.75,41.25,39.88,39.88,931050,2.40627251443719,2.43579733056525,2.35489933437436,2.35489933437436,15767244.6792145,0.0,1.0
1986-04-11,40.75,41.13,40.25,40.75,1946875,2.40627251443719,2.42871137469452,2.37674769830913,2.40627251443719,32970146.0553631,0.0,1.0
1986-04-14,40.87,41.0,40.5,40.75,404683,2.41335847030793,2.42103492250122,2.39151010637316,2.40627251443719,6853268.75948506,0.0,1.0
1986-04-15,43.25,43.25,40.87,40.87,741433,2.55389659507751,2.55389659507751,2.41335847030793,2.41335847030793,12556098.5169906,0.0,1.0
1986-04-16,46.75,47.5,44.12,44.12,2038133,2.76057030797396,2.80485753216605,2.60526977514034,2.60526977514034,34515591.7510139,0.0,1.0
1986-04-17,47.38,47.5,46.5,46.75,1434808,2.79777157629532,2.80485753216605,2.74580789990992,2.76057030797396,24298339.2983131,0.0,1.0
1986-04-18,46.75,47.38,45.25,47.38,1186375,2.76057030797396,2.79777157629532,2.67199585958976,2.79777157629532,20091149.6764976,0.0,1.0
1986-04-21,49.37,50.0,47.0,47.0,1831283,2.91528034448501,2.95248161280637,2.77533271603799,2.77533271603799,31012606.3454015,0.0,1.0
1986-04-22,49.0,50.0,48.75,49.37,1216800,2.89343198055024,2.95248161280637,2.87866957248621,2.91528034448501,20606394.2061847,0.0,1.0
1986-04-23,47.87,48.25,45.75,48.25,1771450,2.82670589610082,2.84914475635815,2.70152067571783,2.84914475635815,29999340.0859187,0.0,1.0
1986-04-24,48.75,49.75,48.25,48.25,990067,2.87866957248621,2.93771920474234,2.84914475635815,2.84914475635815,16766692.0550088,0.0,1.0
1986-04-25,48.25,48.87,47.62,48.75,825392,2.84914475635815,2.88575552835694,2.81194348803679,2.87866957248621,13977936.330236,0.0,1.0
1986-04-28,47.0,48.63,46.75,48.25,652000,2.77533271603799,2.87158361661547,2.76057030797396,2.84914475635815,11041559.0256677,0.0,1.0
1986-04-29,45.63,46.88,44.12,46.88,1166100,2.69443471984709,2.76824676016725,2.60526977514034,2.76824676016725,19747794.4475937,0.0,1.0
1986-04-30,44.87,45.37,44.5,45.37,747825,2.64955699933244,2.6790818154605,2.62770863539767,2.6790818154605,12664346.4392177,0.0,1.0
1986-05-01,45.0,45.0,44.37,44.87,635775,2.65723345152573,2.65723345152573,2.62003218320437,2.64955699933244,10766790.1680121,0.0,1.0
1986-05-02,46.38,46.5,45.5,45.5,814442,2.73872194403919,2.74580789990992,2.6867582676538,2.6867582676538,13792499.1042681,0.0,1.0
1986-05-05,45.75,46.75,45.5,46.38,402150,2.70152067571783,2.76057030797396,2.6867582676538,2.73872194403919,6810372.64136848,0.0,1.0
1986-05-06,46.0,46.25,45.5,45.75,387550,2.71628308378186,2.73104549184589,2.6867582676538,2.70152067571783,6563123.00674464,0.0,1.0
1986-05-07,45.13,45.75,44.5,45.75,480225,2.66490990371903,2.70152067571783,2.62770863539767,2.70152067571783,8132565.46487922,0.0,1.0
1986-05-08,45.63,45.75,45.13,45.13,279558,2.69443471984709,2.70152067571783,2.66490990371903,2.66490990371903,4734288.58603927,0.0,1.0
1986-05-09,46.25,46.38,45.25,45.63,321533,2.73104549184589,2.73872194403919,2.67199585958976,2.69443471984709,5445131.28558283,0.0,1.0
1986-05-12,46.75,47.0,46.0,46.25,301658,2.76057030797396,2.77533271603799,2.71628308378186,2.73104549184589,5108550.01927125,0.0,1.0
1986-05-13,46.25,47.0,46.0,46.75,320417,2.73104549184589,2.77533271603799,2.71628308378186,2.76057030797396,5426231.92994994,0.0,1.0
1986-05-14,45.25,46.12,44.87,46.12,279458,2.67199585958976,2.72336903965259,2.64955699933244,2.72336903965259,4732595.09539117,0.0,1.0
1986-05-15,44.87,45.37,44.5,45.25,321433,2.64955699933244,2.6790818154605,2.62770863539767,2.67199585958976,5443437.79493471,0.0,1.0
1986-05-16,43.62,44.75,43.38,44.75,537825,2.57574495901228,2.6424710434617,2.56157304727081,2.6424710434617,9108016.07818973,0.0,1.0
1986-05-19,44.0,44.12,43.5,43.62,292433,2.5981838192696,2.60526977514034,2.56865900314154,2.57574495901228,4952325.50698325,0.0,1.0
1986-05-20,45.37,45.37,43.5,44.0,695600,2.6790818154605,2.6790818154605,2.56865900314154,2.5981838192696,11779920.948243,0.0,1.0
1986-05-21,45.5,45.87,45.13,45.37,384908,2.6867582676538,2.70860663158856,2.66490990371903,2.6790818154605,6518380.9838216,0.0,1.0
1986-05-22,45.87,46.0,45.37,45.5,420100,2.70860663158856,2.71628308378186,2.6790818154605,2.6867582676538,7114354.21270398,0.0,1.0
1986-05-23,46.38,46.88,46.12,46.12,305308,2.73872194403919,2.76824676016725,2.72336903965259,2.72336903965259,5170362.42792721,0.0,1.0
1986-05-27,47.0,47.38,46.5,46.5,503550,2.77533271603799,2.79777157629532,2.74580789990992,2.74580789990992,8527572.15855053,0.0,1.0
1986-05-28,47.62,47.87,46.88,47.0,448492,2.81194348803679,2.82670589610082,2.76824676016725,2.77533271603799,7595170.07751493,0.0,1.0
1986-05-29,47.12,47.62,46.75,47.62,467750,2.78241867190872,2.81194348803679,2.76057030797396,2.81194348803679,7921302.50652769,0.0,1.0
1986-05-30,47.0,48.25,47.0,47.12,502333,2.77533271603799,2.84914475635815,2.77533271603799,2.78241867190872,8506962.37736305,0.0,1.0
1986-06-02,47.0,47.5,46.62,47.0,350942,2.77533271603799,2.80485753216605,2.75289385578066,2.77533271603799,5943169.95028506,0.0,1.0
1986-06-03,48.13,48.13,46.88,47.0,493708,2.84205880048741,2.84205880048741,2.76824676016725,2.77533271603799,8360898.8089637,0.0,1.0
1986-06-04,49.62,49.75,48.13,48.13,754517,2.93004275254904,2.93771920474234,2.84205880048741,2.84205880048741,12777674.8333891,0.0,1.0
1986-06-05,49.75,50.0,49.0,49.62,497258,2.93771920474234,2.95248161280637,2.89343198055024,2.93004275254904,8421017.72697155,0.0,1.0
1986-06-06,51.25,51.5,50.0,50.0,1090042,3.02629365312653,3.04105606119056,2.95248161280637,2.95248161280637,18459759.3304553,0.0,1.0
1986-06-09,50.0,51.25,49.62,51.25,523933,2.95248161280637,3.02629365312653,2.93004275254904,3.02629365312653,8872756.3573545,0.0,1.0
1986-06-10,49.88,50.25,48.37,50.0,543092,2.94539565693563,2.9672440208704,2.85623071222888,2.95248161280637,9197212.23062564,0.0,1.0
1986-06-11,50.12,50.38,49.25,49.88,543700,2.9595675686771,2.9749204730637,2.90819438861427,2.94539565693563,9207508.65376613,0.0,1.0
1986-06-12,51.0,51.25,50.38,50.38,561042,3.0115312450625,3.02629365312653,2.9749204730637,2.9749204730637,9501193.80196109,0.0,1.0
1986-06-13,51.25,52.25,51.0,51.0,553133,3.02629365312653,3.08534328538266,3.0115312450625,3.0115312450625,9367255.62660219,0.0,1.0
1986-06-16,50.75,51.25,50.25,51.25,375483,2.99676883699846,3.02629365312653,2.9672440208704,3.02629365312653,6358769.49023739,0.0,1.0
1986-06-17,50.12,50.75,49.75,50.75,351958,2.9595675686771,2.99676883699846,2.93771920474234,2.99676883699846,5960375.81526986,0.0,1.0
1986-06-18,50.0,50.0,49.25,50.0,250350,2.95248161280637,2.95248161280637,2.90819438861427,2.95248161280637,4239653.83753972,0.0,1.0
1986-06-19,50.25,50.75,49.88,50.0,305917,2.9672440208704,2.99676883699846,2.94539565693563,2.95248161280637,5180675.7859742,0.0,1.0
1986-06-20,50.75,51.5,50.0,50.25,347292,2.99676883699846,3.04105606119056,2.95248161280637,2.9672440208704,5881357.54162911,0.0,1.0
1986-06-23,50.38,51.0,50.38,50.75,272458,2.9749204730637,3.0115312450625,2.9749204730637,2.99676883699846,4614050.75002356,0.0,1.0
1986-06-24,50.5,50.75,50.38,50.38,350742,2.98200642893443,2.99676883699846,2.9749204730637,2.9749204730637,5939782.96898886,0.0,1.0
1986-06-25,53.25,53.38,51.25,51.25,1013992,3.14439291763878,3.15206936983208,3.02629365312653,3.02629365312653,17171859.6925687,0.0,1.0
1986-06-26,54.38,54.75,53.13,53.25,877617,3.21111900208821,3.23296736602297,3.13730696176805,3.14439291763878,14862361.8212107,0.0,1.0
1986-06-27,54.5,54.75,54.12,54.38,394142,3.21820495795894,3.23296736602297,3.19576609770161,3.21111900208821,6674757.91026796,0.0,1.0
1986-06-30,54.75,54.88,54.38,54.5,339783,3.23296736602297,3.24064381821627,3.21111900208821,3.21820495795894,5754193.32886264,0.0,1.0
1986-07-01,54.38,54.75,53.5,54.75,565400,3.21111900208821,3.23296736602297,3.15915532570282,3.23296736602297,9574996.12440567,0.0,1.0
1986-07-02,53.62,54.25,53.25,54.25,320925,3.16624128157355,3.20344254989491,3.14439291763878,3.20344254989491,5434834.86244233,0.0,1.0
1986-07-03,52.63,53.62,51.63,53.62,346583,3.10778214563998,3.16624128157355,3.04873251338386,3.16624128157355,5869350.69293402,0.0,1.0
1986-07-07,49.88,51.63,49.5,51.63,882375,2.94539565693563,3.04873251338386,2.92295679667831,3.04873251338386,14942938.1062477,0.0,1.0
1986-07-08,48.75,48.75,47.62,48.75,954067,2.87866957248621,2.87866957248621,2.81194348803679,2.87866957248621,16157035.4216897,0.0,1.0
1986-07-09,50.12,50.62,49.0,49.0,681708,2.9595675686771,2.98909238480517,2.89343198055024,2.89343198055024,11544661.2274078,0.0,1.0
1986-07-10,49.88,50.88,49.37,50.12,503950,2.94539565693563,3.00444528919176,2.91528034448501,2.9595675686771,8534346.12114299,0.0,1.0
1986-07-11,49.75,50.12,49.5,49.88,294158,2.93771920474234,2.9595675686771,2.92295679667831,2.94539565693563,4981538.22066311,0.0,1.0
1986-07-14,47.12,49.62,47.12,49.62,809167,2.78241867190872,2.93004275254904,2.78241867190872,2.93004275254904,13703167.4725804,0.0,1.0
1986-07-15,45.87,47.12,44.87,47.12,1011258,2.70860663158856,2.78241867190872,2.64955699933244,2.78241867190872,17125559.6582495,0.0,1.0
1986-07-16,47.38,47.5,45.87,45.87,589025,2.79777157629532,2.80485753216605,2.70860663158856,2.70860663158856,9975083.2900213,0.0,1.0
1986-07-17,48.63,49.0,47.87,47.87,472517,2.87158361661547,2.89343198055024,2.82670589610082,2.82670589610082,8002031.20572303,0.0,1.0
1986-07-18,49.75,50.0,47.62,48.63,600383,2.93771920474234,2.95248161280637,2.81194348803679,2.87158361661547,10167429.9578335,0.0,1.0
1986-07-21,49.88,50.0,49.13,49.75,408433,2.94539565693563,2.95248161280637,2.90110843274354,2.93771920474234,6916774.65878916,0.0,1.0
1986-07-22,49.88,50.62,49.37,49.88,399008,2.94539565693563,2.98909238480517,2.91528034448501,2.94539565693563,6757163.16520493,0.0,1.0
1986-07-23,49.5,50.5,49.13,49.88,395558,2.92295679667831,2.98200642893443,2.90110843274354,2.94539565693563,6698737.73784516,0.0,1.0
1986-07-24,50.0,50.25,49.75,49.75,378417,2.95248161280637,2.9672440208704,2.93771920474234,2.93771920474234,6408456.50585289,0.0,1.0
1986-07-25,49.88,50.38,49.75,50.0,186775,2.94539565693563,2.9749204730637,2.93771920474234,2.95248161280637,3163017.15800473,0.0,1.0
1986-07-28,47.62,50.25,47.38,49.88,509025,2.81194348803679,2.9672440208704,2.79777157629532,2.94539565693563,8620290.77153447,0.0,1.0
1986-07-29,48.37,48.63,47.62,47.62,317583,2.85623071222888,2.87158361661547,2.81194348803679,2.81194348803679,5378238.40498254,0.0,1.0
1986-07-30,49.0,49.75,48.25,48.37,431350,2.89343198055024,2.93771920474234,2.84914475635815,2.85623071222888,7304871.91061618,0.0,1.0
1986-07-31,48.37,49.0,48.37,49.0,237675,2.85623071222888,2.89343198055024,2.85623071222888,2.89343198055024,4025003.89789197,0.0,1.0
1986-08-01,47.12,48.25,46.75,48.25,459950,2.78241867190872,2.84914475635815,2.76057030797396,2.84914475635815,7789210.23597523,0.0,1.0
1986-08-04,47.0,47.12,45.5,47.12,569258,2.77533271603799,2.78241867190872,2.6867582676538,2.78241867190872,9640330.99360969,0.0,1.0
1986-08-05,45.87,47.0,45.37,47.0,410058,2.70860663158856,2.77533271603799,2.6790818154605,2.77533271603799,6944293.88182092,0.0,1.0
1986-08-06,45.13,46.12,44.0,45.87,853683,2.66490990371903,2.72336903965259,2.5981838192696,2.70860663158856,14457041.7694924,0.0,1.0
1986-08-07,45.37,46.12,45.25,45.25,350025,2.6790818154605,2.72336903965259,2.67199585958976,2.67199585958976,5927640.64104191,0.0,1.0
1986-08-08,44.87,45.5,44.63,45.37,229258,2.64955699933244,2.6867582676538,2.63538508759097,2.6790818154605,3882462.79004067,0.0,1.0
1986-08-11,46.38,46.62,45.13,45.13,431558,2.73872194403919,2.75289385578066,2.66490990371903,2.66490990371903,7308394.37116424,0.0,1.0
1986-08-12,48.0,48.25,46.38,46.38,399108,2.83438234829411,2.84914475635815,2.73872194403919,2.73872194403919,6758856.65585303,0.0,1.0
1986-08-13,47.75,48.13,47.25,48.0,516733,2.81961994023008,2.84205880048741,2.79009512410202,2.83438234829411,8750825.0306907,0.0,1.0
1986-08-14,46.62,47.62,46.62,47.62,235850,2.75289385578066,2.81194348803679,2.75289385578066,2.81194348803679,3994097.69356398,0.0,1.0
1986-08-15,46.25,47.25,46.0,46.62,294058,2.73104549184589,2.79009512410202,2.71628308378186,2.75289385578066,4979844.73001501,0.0,1.0
1986-08-18,45.75,46.0,44.12,46.0,448183,2.70152067571783,2.71628308378186,2.60526977514034,2.71628308378186,7589937.19141228,0.0,1.0
1986-08-19,45.0,46.12,45.0,45.75,652908,2.65723345152573,2.72336903965259,2.65723345152573,2.70152067571783,11056935.9207525,0.0,1.0
1986-08-20,46.0,46.12,45.25,45.25,368583,2.71628308378186,2.72336903965259,2.67199585958976,2.67199585958976,6241918.63551789,0.0,1.0
1986-08-21,45.5,46.38,45.37,46.0,328533,2.6867582676538,2.73872194403919,2.6790818154605,2.71628308378186,5563675.63095041,0.0,1.0
1986-08-22,45.37,45.75,45.25,45.5,192450,2.6790818154605,2.70152067571783,2.67199585958976,2.6867582676538,3259122.75228488,0.0,1.0
1986-08-25,44.75,45.75,44.63,45.37,286450,2.6424710434617,2.70152067571783,2.63538508759097,2.6790818154605,4851003.96150691,0.0,1.0
1986-08-26,44.25,45.25,44.25,44.75,511150,2.61294622733364,2.67199585958976,2.61294622733364,2.6424710434617,8656277.44780678,0.0,1.0
1986-08-27,44.0,44.25,42.5,44.25,1125533,2.5981838192696,2.61294622733364,2.50960937088541,2.61294622733364,19060796.0963755,0.0,1.0
1986-08-28,44.87,45.0,44.37,44.37,389675,2.64955699933244,2.65723345152573,2.62003218320437,2.62003218320437,6599109.68301693,0.0,1.0
1986-08-29,45.63,45.87,45.37,45.37,392417,2.69443471984709,2.70860663158856,2.6790818154605,2.6790818154605,6645545.19658809,0.0,1.0
1986-09-02,43.75,46.0,43.38,45.63,419592,2.58342141120557,2.71628308378186,2.56157304727081,2.69443471984709,7105751.28021159,0.0,1.0
1986-09-03,42.62,43.62,41.63,43.62,1024133,2.51669532675615,2.57574495901228,2.45823619082258,2.57574495901228,17343596.5791934,0.0,1.0
1986-09-04,41.87,43.0,41.75,42.62,453458,2.47240810256405,2.53913418701348,2.46532214669332,2.51669532675615,7679268.82310003,0.0,1.0
1986-09-05,40.87,42.13,39.88,41.87,1622400,2.41335847030793,2.48776100695065,2.35489933437436,2.47240810256405,27475192.2749129,0.0,1.0
1986-09-08,41.0,41.0,39.75,40.87,705433,2.42103492250122,2.42103492250122,2.34722288218106,2.41335847030793,11946441.8836715,0.0,1.0
1986-09-09,41.13,41.63,41.0,41.0,485300,2.42871137469452,2.45823619082258,2.42103492250122,2.42103492250122,8218510.11527073,0.0,1.0
1986-09-10,40.0,41.13,39.88,41.13,615192,2.3619852902451,2.42871137469452,2.35489933437436,2.42871137469452,10418218.9879119,0.0,1.0
1986-09-11,37.37,39.12,37.13,39.12,1145817,2.20668475741148,2.3100216138597,2.19251284567001,2.3100216138597,19404303.7394378,0.0,1.0
1986-09-12,38.13,38.75,36.25,37.37,1013992,2.25156247792614,2.28817324992494,2.14054916928462,2.20668475741148,17171859.6925687,0.0,1.0
1986-09-15,39.0,39.25,38.37,38.37,951633,2.30293565798897,2.317698066053,2.26573438966761,2.26573438966761,16115815.8593147,0.0,1.0
1986-09-16,38.5,38.88,37.75,38.88,331475,2.2734108418609,2.29584970211823,2.22912361766881,2.29584970211823,5613498.12581779,0.0,1.0
1986-09-17,37.25,38.5,37.13,38.5,494933,2.19959880154074,2.2734108418609,2.19251284567001,2.2734108418609,8381644.06940305,0.0,1.0
1986-09-18,36.62,37.25,36.5,37.25,318592,2.16239753321938,2.19959880154074,2.15531157734865,2.19959880154074,5395325.72562196,0.0,1.0
1986-09-19,36.62,36.75,36.12,36.62,407625,2.16239753321938,2.17007398541268,2.13287271709132,2.16239753321938,6903091.25435244,0.0,1.0
1986-09-22,36.25,36.88,36.0,36.62,461775,2.14054916928462,2.17775043760598,2.12578676122059,2.16239753321938,7820116.44030319,0.0,1.0
1986-09-23,37.63,37.63,36.0,36.25,457408,2.22203766179807,2.22203766179807,2.12578676122059,2.14054916928462,7746161.70370032,0.0,1.0
1986-09-24,40.25,40.25,37.63,37.63,1429733,2.37674769830913,2.37674769830913,2.22203766179807,2.22203766179807,24212394.6479216,0.0,1.0
1986-09-25,38.88,40.38,38.0,40.25,1135675,2.29584970211823,2.38442415050242,2.24388602573284,2.37674769830913,19232549.9179067,0.0,1.0
1986-09-26,39.38,40.38,38.37,38.88,701383,2.3253745182463,2.38442415050242,2.26573438966761,2.29584970211823,11877855.5124231,0.0,1.0
1986-09-29,38.25,39.0,38.13,39.0,363717,2.25864843379687,2.30293565798897,2.25156247792614,2.30293565798897,6159513.38058094,0.0,1.0
1986-09-30,39.5,39.88,38.5,38.5,570775,2.33246047411703,2.35489933437436,2.2734108418609,2.2734108418609,9666021.24674152,0.0,1.0
1986-10-01,41.0,41.0,39.5,39.5,839283,2.42103492250122,2.42103492250122,2.33246047411703,2.33246047411703,14213179.1161648,0.0,1.0
1986-10-02,40.75,41.75,40.5,41.0,508925,2.40627251443719,2.46532214669332,2.39151010637316,2.42103492250122,8618597.28088638,0.0,1.0
1986-10-03,40.63,41.37,40.12,40.75,596125,2.39918655856646,2.44288328643599,2.36907124611583,2.40627251443719,10095321.126037,0.0,1.0
1986-10-06,41.13,41.13,40.38,40.63,670658,2.42871137469452,2.42871137469452,2.38442415050242,2.39918655856646,11357530.5107918,0.0,1.0
1986-10-07,41.5,41.75,40.63,41.13,769725,2.45055973862929,2.46532214669332,2.39918655856646,2.42871137469452,13035220.8911534,0.0,1.0
1986-10-08,41.63,42.25,41.13,41.5,456092,2.45823619082258,2.49484696282138,2.42871137469452,2.45055973862929,7723875.3667712,0.0,1.0
1986-10-09,41.0,42.0,40.87,41.63,438958,2.42103492250122,2.48008455475735,2.41335847030793,2.45823619082258,7433712.67912428,0.0,1.0
1986-10-10,40.87,41.25,40.75,41.0,226317,2.41335847030793,2.43579733056525,2.40627251443719,2.42103492250122,3832657.23007979,0.0,1.0
1986-10-13,41.25,41.25,40.5,40.87,127558,2.43579733056525,2.43579733056525,2.39151010637316,2.41335847030793,2160182.80091429,0.0,1.0
1986-10-14,41.37,41.87,41.37,41.37,455583,2.44288328643599,2.47240810256405,2.44288328643599,2.44288328643599,7715255.49937232,0.0,1.0
1986-10-15,42.25,42.38,41.37,41.37,402450,2.49484696282138,2.50252341501468,2.44288328643599,2.44288328643599,6815453.11331282,0.0,1.0
1986-10-16,42.62,43.0,42.38,42.38,436217,2.51669532675615,2.53913418701348,2.50252341501468,2.50252341501468,7387294.10045962,0.0,1.0
1986-10-17,42.5,42.88,42.13,42.62,431350,2.50960937088541,2.53204823114274,2.48776100695065,2.51669532675615,7304871.91061619,0.0,1.0
1986-10-20,42.0,42.38,41.75,42.38,270933,2.48008455475735,2.50252341501468,2.46532214669332,2.50252341501468,4588225.01763991,0.0,1.0
1986-10-21,42.5,42.62,42.0,42.0,282700,2.50960937088541,2.51669532675615,2.48008455475735,2.48008455475735,4787498.06220284,0.0,1.0
1986-10-22,42.75,43.0,42.5,42.5,347592,2.52437177894945,2.53913418701348,2.50960937088541,2.50960937088541,5886438.01357342,0.0,1.0
1986-10-23,43.88,44.0,43.25,43.25,611742,2.59109786339887,2.5981838192696,2.55389659507751,2.55389659507751,10359793.5605521,0.0,1.0
1986-10-24,43.0,44.37,43.0,43.88,321133,2.53913418701348,2.62003218320437,2.53913418701348,2.59109786339887,5438357.32299039,0.0,1.0
1986-10-27,43.25,43.5,42.75,43.0,189917,2.55389659507751,2.56865900314154,2.52437177894945,2.53913418701348,3216226.63416829,0.0,1.0
1986-10-28,43.38,43.75,43.25,43.25,312717,2.56157304727081,2.58342141120557,2.55389659507751,2.55389659507751,5295833.15004557,0.0,1.0
1986-10-29,43.5,43.62,43.12,43.38,223583,2.56865900314154,2.57574495901228,2.54622014288421,2.56157304727081,3786357.19576051,0.0,1.0
1986-10-30,44.0,44.25,43.88,43.88,418675,2.5981838192696,2.61294622733364,2.59109786339887,2.59109786339887,7090221.97096844,0.0,1.0
1986-10-31,43.88,44.12,43.5,44.0,246400,2.59109786339887,2.60526977514034,2.56865900314154,2.5981838192696,4172760.95693944,0.0,1.0
1986-11-03,43.88,44.12,43.62,43.88,175725,2.59109786339887,2.60526977514034,2.57574495901228,2.59109786339887,2975886.44138873,0.0,1.0
1986-11-04,43.5,43.62,43.25,43.62,294058,2.56865900314154,2.57574495901228,2.55389659507751,2.57574495901228,4979844.73001501,0.0,1.0
1986-11-05,43.75,43.88,42.75,43.5,318492,2.58342141120557,2.59109786339887,2.52437177894945,2.56865900314154,5393632.23497385,0.0,1.0
1986-11-06,43.88,44.12,43.5,43.75,330767,2.59109786339887,2.60526977514034,2.56865900314154,2.58342141120557,5601508.21202917,0.0,1.0
1986-11-07,44.5,44.63,43.62,43.88,356617,2.62770863539767,2.63538508759097,2.57574495901228,2.59109786339887,6039275.54456522,0.0,1.0
1986-11-10,44.75,44.75,44.12,44.5,393125,2.6424710434617,2.6424710434617,2.60526977514034,2.62770863539767,6657535.11037669,0.0,1.0
1986-11-11,44.75,44.75,44.37,44.75,212325,2.6424710434617,2.6424710434617,2.62003218320437,2.6424710434617,3595704.01859645,0.0,1.0
1986-11-12,44.37,44.87,44.37,44.75,266475,2.62003218320437,2.64955699933244,2.62003218320437,2.6424710434617,4512729.20454723,0.0,1.0
1986-11-13,43.0,44.87,42.88,44.37,398900,2.53913418701348,2.64955699933244,2.53204823114274,2.62003218320437,6755334.19530495,0.0,1.0
1986-11-14,42.38,44.5,42.25,43.0,390483,2.50252341501468,2.62770863539767,2.49484696282138,2.53913418701348,6612793.08745366,0.0,1.0
1986-11-17,42.13,42.38,41.5,42.38,324575,2.48776100695065,2.50252341501468,2.45055973862929,2.50252341501468,5496647.27109828,0.0,1.0
1986-11-18,40.38,42.25,40.25,42.13,558200,2.38442415050242,2.49484696282138,2.37674769830913,2.48776100695065,9453064.79774188,0.0,1.0
1986-11-19,40.63,41.13,39.62,40.38,628775,2.39918655856646,2.42871137469452,2.33954642998777,2.38442415050242,10648245.8226444,0.0,1.0
1986-11-20,42.75,42.75,40.87,40.87,614483,2.52437177894945,2.52437177894945,2.41335847030793,2.41335847030793,10406212.1392168,0.0,1.0
1986-11-21,44.25,44.25,43.0,43.0,630500,2.61294622733364,2.61294622733364,2.53913418701348,2.53913418701348,10677458.5363243,0.0,1.0
1986-11-24,43.75,44.87,43.62,44.25,271442,2.58342141120557,2.64955699933244,2.57574495901228,2.61294622733364,4596844.88503878,0.0,1.0
1986-11-25,43.88,43.88,43.12,43.75,305108,2.59109786339887,2.59109786339887,2.54622014288421,2.58342141120557,5166975.446631,0.0,1.0
1986-11-26,43.62,43.75,43.38,43.75,298825,2.57574495901228,2.58342141120557,2.56157304727081,2.58342141120557,5060573.42921033,0.0,1.0
1986-11-28,43.12,43.62,43.12,43.62,129683,2.54622014288421,2.57574495901228,2.54622014288421,2.57574495901228,2196169.4771866,0.0,1.0
1986-12-01,43.25,44.0,42.5,43.12,303992,2.55389659507751,2.5981838192696,2.50960937088541,2.54622014288421,5148076.09099811,0.0,1.0
1986-12-02,45.0,45.13,43.75,43.75,628675,2.65723345152573,2.66490990371903,2.58342141120557,2.58342141120557,10646552.3319964,0.0,1.0
1986-12-03,45.0,45.5,44.87,45.0,452542,2.65723345152573,2.6867582676538,2.64955699933244,2.65723345152573,7663756.44876335,0.0,1.0
1986-12-04,44.12,44.87,44.12,44.87,226317,2.60526977514034,2.64955699933244,2.60526977514034,2.64955699933244,3832657.2300798,0.0,1.0
1986-12-05,44.63,44.75,44.25,44.25,391300,2.63538508759097,2.6424710434617,2.61294622733364,2.61294622733364,6626628.9060487,0.0,1.0
1986-12-08,44.63,45.13,44.37,44.63,305108,2.63538508759097,2.66490990371903,2.62003218320437,2.63538508759097,5166975.44663099,0.0,1.0
1986-12-09,44.25,44.75,44.25,44.63,152100,2.61294622733364,2.6424710434617,2.61294622733364,2.63538508759097,2575799.27577308,0.0,1.0
1986-12-10,45.37,45.37,43.88,44.25,349525,2.6790818154605,2.6790818154605,2.59109786339887,2.61294622733364,5919173.18780137,0.0,1.0
1986-12-11,45.13,45.5,44.75,45.37,429425,2.66490990371903,2.6867582676538,2.6424710434617,2.6790818154605,7272272.21564009,0.0,1.0
1986-12-12,45.87,46.38,45.5,45.5,521292,2.70860663158856,2.73872194403919,2.6867582676538,2.6867582676538,8828031.26933797,0.0,1.0
1986-12-15,45.37,46.38,45.0,45.87,395658,2.6790818154605,2.73872194403919,2.65723345152573,2.70860663158856,6700431.22849328,0.0,1.0
1986-12-16,45.25,45.63,45.0,45.37,308050,2.67199585958976,2.69443471984709,2.65723345152573,2.6790818154605,5216797.94149836,0.0,1.0
1986-12-17,45.13,45.37,45.0,45.25,741025,2.66490990371903,2.6790818154605,2.65723345152573,2.67199585958976,12549189.0751463,0.0,1.0
1986-12-18,45.5,45.75,45.25,45.25,533567,2.6867582676538,2.70152067571783,2.67199585958976,2.67199585958976,9035907.24639327,0.0,1.0
1986-12-19,45.13,45.25,44.25,45.25,689417,2.66490990371903,2.67199585958976,2.61294622733364,2.67199585958976,11675212.4214704,0.0,1.0
1986-12-22,44.5,45.0,44.0,45.0,448592,2.62770863539767,2.65723345152573,2.5981838192696,2.65723345152573,7596863.56816305,0.0,1.0
1986-12-23,44.12,44.5,43.75,44.5,489758,2.60526977514034,2.62770863539767,2.58342141120557,2.62770863539767,8294005.92836341,0.0,1.0
1986-12-24,43.5,44.12,43.5,44.12,277525,2.56865900314154,2.60526977514034,2.56865900314154,2.60526977514034,4699859.92116322,0.0,1.0
1986-12-26,43.5,43.62,43.12,43.5,358142,2.56865900314154,2.57574495901228,2.54622014288421,2.56865900314154,6065101.27694888,0.0,1.0
1986-12-29,43.25,43.88,43.12,43.5,303183,2.55389659507751,2.59109786339887,2.54622014288421,2.56865900314154,5134375.75165491,0.0,1.0
1986-12-30,42.38,43.12,42.0,43.12,600183,2.50252341501468,2.54622014288421,2.48008455475735,2.54622014288421,10164042.9765373,0.0,1.0
1986-12-31,43.12,43.38,42.38,42.38,1912400,2.54622014288421,2.56157304727081,2.50252341501468,2.50252341501468,32386315.1544277,0.0,1.0
1987-01-02,44.87,45.13,44.0,44.0,373858,2.64955699933244,2.66490990371903,2.5981838192696,2.5981838192696,6331250.26720561,0.0,1.0
1987-01-05,47.62,47.75,46.25,46.25,1186375,2.81194348803679,2.81961994023008,2.73104549184589,2.73104549184589,20091149.6764976,0.0,1.0
1987-01-06,48.0,49.13,47.62,47.62,1095117,2.83438234829411,2.90110843274354,2.81194348803679,2.81194348803679,18545703.9808468,0.0,1.0
1987-01-07,49.0,49.37,47.87,48.0,991692,2.89343198055024,2.91528034448501,2.82670589610082,2.83438234829411,16794211.2780405,0.0,1.0
1987-01-08,48.75,49.13,48.63,49.0,697125,2.87866957248621,2.90110843274354,2.87158361661547,2.89343198055024,11805746.6806266,0.0,1.0
1987-01-09,48.5,49.62,48.13,48.75,495942,2.86390716442218,2.93004275254904,2.84205880048741,2.87866957248621,8398731.39004244,0.0,1.0
1987-01-12,48.87,49.0,47.75,48.5,570475,2.88575552835694,2.89343198055024,2.81961994023008,2.86390716442218,9660940.7747972,0.0,1.0
1987-01-13,50.0,50.0,48.25,48.87,753908,2.95248161280637,2.95248161280637,2.84914475635815,2.88575552835694,12767361.4753421,0.0,1.0
1987-01-14,50.62,51.0,49.88,50.0,879133,2.98909238480517,3.0115312450625,2.94539565693563,2.95248161280637,14888035.139436,0.0,1.0
1987-01-15,50.5,51.37,50.5,50.62,527883,2.98200642893443,3.03337960899726,2.98200642893443,2.98909238480517,8939649.2379548,0.0,1.0
1987-01-16,50.0,50.75,49.75,50.5,756442,2.95248161280637,2.99676883699846,2.93771920474234,2.98200642893443,12810274.5283652,0.0,1.0
1987-01-19,51.0,51.0,49.5,50.0,606675,3.0115312450625,3.0115312450625,2.92295679667831,2.95248161280637,10273984.3894125,0.0,1.0
1987-01-20,52.13,52.87,51.75,51.75,952550,3.07825732951192,3.12195405738145,3.05581846925459,3.05581846925459,16131345.1685579,0.0,1.0
1987-01-21,53.5,55.0,51.37,52.13,1186375,3.15915532570282,3.24772977408701,3.03337960899726,3.07825732951192,20091149.6764976,0.0,1.0
1987-01-22,56.0,56.0,53.5,53.5,1764358,3.30677940634313,3.30677940634313,3.15915532570282,3.15915532570282,29879237.7291549,0.0,1.0
1987-01-23,52.63,57.0,51.63,56.0,1916458,3.10778214563998,3.36582903859926,3.04873251338386,3.30677940634313,32455037.004928,0.0,1.0
1987-01-26,54.75,54.88,52.37,52.63,1105258,3.23296736602297,3.24064381821627,3.09242924125339,3.10778214563998,18717440.8674715,0.0,1.0
1987-01-27,55.0,56.0,54.62,54.75,850942,3.24772977408701,3.30677940634313,3.22529091382968,3.23296736602297,14410623.1908277,0.0,1.0
1987-01-28,55.0,55.5,54.5,55.0,726225,3.24772977408701,3.27725459021507,3.21820495795894,3.24772977408701,12298552.4592262,0.0,1.0
1987-01-29,55.25,55.75,54.88,55.0,446458,3.26249218215104,3.2920169982791,3.24064381821627,3.24772977408701,7560724.47773241,0.0,1.0
1987-01-30,56.5,56.63,55.63,55.63,825700,3.3363042224712,3.34398067466449,3.28493104240837,3.28493104240837,13983152.2814322,0.0,1.0
1987-02-02,56.37,56.75,55.5,56.5,415833,3.3286277702779,3.35106663053523,3.27725459021507,3.3363042224712,7042092.96674918,0.0,1.0
1987-02-03,57.0,57.38,56.25,56.37,520383,3.36582903859926,3.38826789885659,3.32154181440717,3.3286277702779,8812637.43934666,0.0,1.0
1987-02-04,58.12,58.12,56.88,57.0,690025,3.43196462672612,3.43196462672612,3.35874308272853,3.36582903859926,11685508.844611,0.0,1.0
1987-02-05,57.88,58.25,57.25,58.12,675525,3.41779271498465,3.43964107891942,3.38059144666329,3.43196462672612,11439952.7006352,0.0,1.0
1987-02-06,56.0,58.0,55.0,57.88,582642,3.30677940634313,3.42487867085539,3.24772977408701,3.41779271498465,9866987.78195256,0.0,1.0
1987-02-09,55.0,56.63,55.0,56.0,413808,3.24772977408701,3.34398067466449,3.24772977408701,3.30677940634313,7007799.78112497,0.0,1.0
1987-02-10,54.75,55.13,53.5,55.0,588625,3.23296736602297,3.2554062262803,3.15915532570282,3.24772977408701,9968309.32742889,0.0,1.0
1987-02-11,55.63,55.87,54.75,54.75,481142,3.28493104240837,3.29910295414984,3.23296736602297,3.23296736602297,8148094.77412237,0.0,1.0
1987-02-12,56.88,57.0,55.5,55.63,500908,3.35874308272853,3.36582903859926,3.27725459021507,3.28493104240837,8482830.13562751,0.0,1.0
1987-02-13,58.5,59.0,56.37,56.88,714967,3.45440348698345,3.48392830311152,3.3286277702779,3.35874308272853,12107899.2820622,0.0,1.0
1987-02-17,60.0,60.0,58.0,58.5,886842,3.54297793536764,3.54297793536764,3.42487867085539,3.45440348698345,15018586.3334987,0.0,1.0
1987-02-18,58.87,60.0,58.5,60.0,663758,3.47625185091822,3.54297793536764,3.45440348698345,3.54297793536764,11240679.6560723,0.0,1.0
1987-02-19,59.13,59.25,58.38,58.87,313117,3.49160475530481,3.49869071117555,3.44731753111272,3.47625185091822,5302607.11263801,0.0,1.0
1987-02-20,59.0,59.13,57.75,59.13,270125,3.48392830311152,3.49160475530481,3.41011626279136,3.49160475530481,4574541.61320318,0.0,1.0
1987-02-23,58.75,59.0,57.75,59.0,240008,3.46916589504748,3.48392830311152,3.41011626279136,3.48392830311152,4064513.03471234,0.0,1.0
1987-02-24,58.5,59.25,57.75,58.75,302775,3.45440348698345,3.49869071117555,3.41011626279136,3.46916589504748,5127466.30981063,0.0,1.0
1987-02-25,58.75,59.37,58.38,58.5,656458,3.46916589504748,3.50577666704628,3.44731753111272,3.45440348698345,11117054.8387604,0.0,1.0
1987-02-26,57.62,58.75,57.62,58.75,446258,3.40243981059806,3.46916589504748,3.40243981059806,3.46916589504748,7557337.4964362,0.0,1.0
1987-02-27,59.37,59.37,57.75,57.75,436725,3.50577666704628,3.50577666704628,3.41011626279136,3.41011626279136,7395897.03295202,0.0,1.0
1987-03-02,58.63,59.37,58.38,59.37,284217,3.46207993917675,3.50577666704628,3.44731753111272,3.50577666704628,4813188.31533464,0.0,1.0
1987-03-03,58.87,59.25,58.63,58.63,173492,3.47625185091822,3.49869071117555,3.46207993917675,3.46207993917675,2938070.79521646,0.0,1.0
1987-03-04,60.0,60.62,58.87,58.87,684650,3.54297793536764,3.57958870736644,3.47625185091822,3.47625185091822,11594483.7222751,0.0,1.0
1987-03-05,60.25,60.62,59.5,60.0,634558,3.55774034343168,3.57958870736644,3.51345311923958,3.54297793536764,10746180.3868246,0.0,1.0
1987-03-06,59.75,59.87,58.75,59.87,390483,3.52821552730361,3.53530148317435,3.46916589504748,3.53530148317435,6612793.08745367,0.0,1.0
1987-03-09,61.5,61.88,59.75,59.75,639933,3.63155238375183,3.65399124400916,3.52821552730361,3.52821552730361,10837205.5091604,0.0,1.0
1987-03-10,60.5,61.75,60.13,61.5,441900,3.57250275149571,3.64631479181587,3.55065438756094,3.63155238375183,7483535.17399162,0.0,1.0
1987-03-11,60.62,61.5,60.0,60.5,453967,3.57958870736644,3.63155238375183,3.54297793536764,3.57250275149571,7687888.69049889,0.0,1.0
1987-03-12,60.38,60.88,60.0,60.62,269617,3.56541679562497,3.59494161175304,3.54297793536764,3.57958870736644,4565938.6807108,0.0,1.0
1987-03-13,59.75,60.5,59.63,60.38,330867,3.52821552730361,3.57250275149571,3.52112957143288,3.56541679562497,5603201.70267728,0.0,1.0
1987-03-16,58.5,59.13,58.0,59.13,336950,3.45440348698345,3.49160475530481,3.42487867085539,3.49160475530481,5706216.73880172,0.0,1.0
1987-03-17,60.62,60.62,58.87,58.87,552117,3.57958870736644,3.57958870736644,3.47625185091822,3.47625185091822,9350049.76161742,0.0,1.0
1987-03-18,60.62,61.25,60.0,60.62,457817,3.57958870736644,3.6167899756878,3.54297793536764,3.57958870736644,7753088.08045107,0.0,1.0
1987-03-19,60.13,60.62,59.87,60.62,177450,3.55065438756094,3.57958870736644,3.53530148317435,3.57958870736644,3005099.1550686,0.0,1.0
1987-03-20,60.62,60.75,60.25,60.25,415225,3.57958870736644,3.58726515955974,3.55774034343168,3.55774034343168,7031796.54360868,0.0,1.0
1987-03-23,62.0,62.25,60.88,60.88,585175,3.6610771998799,3.67583960794393,3.59494161175304,3.59494161175304,9909883.90006913,0.0,1.0
1987-03-24,63.5,63.5,61.75,62.0,542283,3.74965164826409,3.74965164826409,3.64631479181587,3.6610771998799,9183511.89128242,0.0,1.0
1987-03-25,63.75,63.87,62.75,63.5,352358,3.76441405632812,3.77150001219886,3.70536442407199,3.74965164826409,5967149.77786228,0.0,1.0
1987-03-26,64.75,64.75,64.0,64.0,433383,3.82346368858425,3.82346368858425,3.77917646439215,3.77917646439215,7339300.57549222,0.0,1.0
1987-03-27,64.0,65.38,63.75,64.75,530825,3.77917646439215,3.86066495690561,3.76441405632812,3.82346368858425,8989471.73282215,0.0,1.0
1987-03-30,62.25,63.25,61.0,63.25,798725,3.67583960794393,3.73488924020006,3.60202756762377,3.73488924020006,13526333.1791049,0.0,1.0
1987-03-31,62.37,62.87,61.75,62.25,367975,3.68292556381466,3.71245037994273,3.64631479181587,3.67583960794393,6231622.2123774,0.0,1.0
1987-04-01,62.75,62.75,61.5,62.37,298008,3.70536442407199,3.70536442407199,3.63155238375183,3.68292556381466,5046737.6106153,0.0,1.0
1987-04-02,64.38,64.62,63.13,63.13,410567,3.80161532464948,3.81578723639095,3.72780328432932,3.72780328432932,6952913.74921978,0.0,1.0
1987-04-03,66.13,66.37,64.0,64.38,600083,3.9049521810977,3.91912409283917,3.77917646439215,3.80161532464948,10162349.4858892,0.0,1.0
1987-04-06,67.0,67.25,66.37,66.37,425467,3.95632536116053,3.97108776922457,3.91912409283917,3.91912409283917,7205243.85578796,0.0,1.0
1987-04-07,65.88,68.25,65.88,67.0,581625,3.89018977303367,4.03013740148069,3.89018977303367,3.95632536116053,9849764.98206129,0.0,1.0
1987-04-08,66.0,66.63,65.5,65.88,452142,3.89727572890441,3.93447699722577,3.86775091277634,3.89018977303367,7656982.4861709,0.0,1.0
1987-04-09,64.38,66.25,64.0,66.0,463192,3.80161532464948,3.91203813696844,3.77917646439215,3.89727572890441,7844113.2027869,0.0,1.0
1987-04-10,64.25,64.5,63.63,64.38,472317,3.79393887245618,3.80870128052022,3.75732810045739,3.80161532464948,7998644.22442681,0.0,1.0
1987-04-13,62.37,64.25,62.25,64.25,365242,3.68292556381466,3.79393887245618,3.67583960794393,3.79393887245618,6185339.11296459,0.0,1.0
1987-04-14,61.75,62.25,61.0,62.25,715883,3.64631479181587,3.67583960794393,3.60202756762377,3.67583960794393,12123411.6563988,0.0,1.0
1987-04-15,62.75,62.75,61.75,61.75,599267,3.70536442407199,3.70536442407199,3.64631479181587,3.64631479181587,10148530.6022006,0.0,1.0
1987-04-16,64.0,64.62,63.13,63.13,413100,3.77917646439215,3.81578723639095,3.72780328432932,3.72780328432932,6995809.86733638,0.0,1.0
1987-04-20,63.25,64.62,63.13,64.0,334108,3.73488924020006,3.81578723639095,3.72780328432932,3.77917646439215,5658087.73458247,0.0,1.0
1987-04-21,64.5,64.5,62.5,63.25,405900,3.80870128052022,3.80870128052022,3.69060201600796,3.73488924020006,6873878.54067255,0.0,1.0
1987-04-22,63.5,64.88,63.25,64.5,386633,3.74965164826409,3.83114014077754,3.73488924020006,3.80870128052022,6547593.69750148,0.0,1.0
1987-04-23,63.87,64.38,62.63,63.5,553033,3.77150001219886,3.80161532464948,3.69827846820126,3.74965164826409,9365562.13595408,0.0,1.0
1987-04-24,61.88,62.87,61.25,62.87,659908,3.65399124400916,3.71245037994273,3.6167899756878,3.71245037994273,11175480.2661201,0.0,1.0
1987-04-27,61.12,61.75,59.5,61.75,1034275,3.60911352349451,3.64631479181587,3.51345311923958,3.64631479181587,17515350.4007246,0.0,1.0
1987-04-28,63.25,63.37,61.38,61.38,625025,3.73488924020006,3.74197519607079,3.6244664278811,3.6244664278811,10584739.9233404,0.0,1.0
1987-04-29,64.12,65.0,63.25,63.25,411575,3.78626242026289,3.83822609664828,3.73488924020006,3.73488924020006,6969984.13495271,0.0,1.0
1987-04-30,64.25,65.0,64.0,64.12,329142,3.79393887245618,3.83822609664828,3.77917646439215,3.78626242026289,5573988.98899741,0.0,1.0
1987-05-01,63.75,64.5,63.5,64.25,213950,3.76441405632812,3.80870128052022,3.74965164826409,3.79393887245618,3623223.24162822,0.0,1.0
1987-05-04,63.75,64.25,63.25,63.75,203508,3.76441405632812,3.79393887245618,3.73488924020006,3.76441405632812,3446388.94815272,0.0,1.0
1987-05-05,66.0,66.25,64.0,64.0,597442,3.89727572890441,3.91203813696844,3.77917646439215,3.77917646439215,10117624.3978726,0.0,1.0
1987-05-06,66.25,67.0,66.0,66.0,536908,3.91203813696844,3.95632536116053,3.89727572890441,3.89727572890441,9092486.76894659,0.0,1.0
1987-05-07,65.88,66.75,65.88,66.25,426075,3.89018977303367,3.9415629530965,3.89018977303367,3.91203813696844,7215540.27892846,0.0,1.0
1987-05-08,65.25,66.63,65.0,65.88,273067,3.85298850471231,3.93447699722577,3.83822609664828,3.89018977303367,4624364.10807054,0.0,1.0
1987-05-11,64.62,66.0,64.62,65.25,341108,3.81578723639095,3.89727572890441,3.81578723639095,3.85298850471231,5776632.07995007,0.0,1.0
1987-05-12,65.12,65.12,64.0,64.62,274083,3.84531205251902,3.84531205251902,3.77917646439215,3.81578723639095,4641569.97305532,0.0,1.0
1987-05-13,64.88,65.38,63.5,65.12,275800,3.83114014077754,3.86066495690561,3.74965164826409,3.84531205251902,4670647.20748335,0.0,1.0
1987-05-14,63.5,64.75,63.5,64.75,280367,3.74965164826409,3.82346368858425,3.74965164826409,3.82346368858425,4747988.92538246,0.0,1.0
1987-05-15,62.5,63.25,62.37,63.25,383492,3.69060201600796,3.73488924020006,3.68292556381466,3.73488924020006,6494401.1562444,0.0,1.0
1987-05-18,62.0,62.12,60.0,62.12,360675,3.6610771998799,3.66816315575063,3.54297793536764,3.66816315575063,6107997.39506547,0.0,1.0
1987-05-19,60.88,62.37,60.13,62.0,377917,3.59494161175304,3.68292556381466,3.55065438756094,3.6610771998799,6399989.05261233,0.0,1.0
1987-05-20,60.0,60.75,59.75,60.75,631717,3.54297793536764,3.58726515955974,3.52821552730361,3.58726515955974,10698068.3175118,0.0,1.0
1987-05-21,61.0,61.38,60.5,60.5,365242,3.60202756762377,3.6244664278811,3.57250275149571,3.57250275149571,6185339.11296459,0.0,1.0
1987-05-22,61.12,61.38,61.0,61.0,175317,3.60911352349451,3.6244664278811,3.60202756762377,3.60202756762377,2968976.99954444,0.0,1.0
1987-05-26,63.5,63.5,61.88,61.88,367167,3.74965164826409,3.74965164826409,3.65399124400916,3.65399124400916,6217938.80794067,0.0,1.0
1987-05-27,64.0,64.0,63.25,63.5,311900,3.77917646439215,3.77917646439215,3.73488924020006,3.74965164826409,5281997.33145053,0.0,1.0
1987-05-28,64.62,64.88,63.5,64.0,240617,3.81578723639095,3.83114014077754,3.74965164826409,3.77917646439215,4074826.39275932,0.0,1.0
1987-05-29,64.0,65.25,63.87,64.62,286858,3.77917646439215,3.85298850471231,3.77150001219886,3.81578723639095,4857913.40335119,0.0,1.0
1987-06-01,63.75,64.5,63.75,64.0,185250,3.76441405632812,3.80870128052022,3.76441405632812,3.77917646439215,3137191.42562107,0.0,1.0
1987-06-02,63.75,64.25,63.13,63.75,170250,3.76441405632812,3.79393887245618,3.72780328432932,3.76441405632812,2883167.82840479,0.0,1.0
1987-06-03,64.75,64.75,64.12,64.12,194383,3.82346368858425,3.82346368858425,3.78626242026289,3.78626242026289,3291857.92651282,0.0,1.0
1987-06-04,64.25,64.62,64.0,64.62,664267,3.79393887245618,3.81578723639095,3.77917646439215,3.81578723639095,11249299.5234712,0.0,1.0
1987-06-05,64.5,65.12,64.0,64.25,373550,3.80870128052022,3.84531205251902,3.77917646439215,3.79393887245618,6326034.31600944,0.0,1.0
1987-06-08,66.25,66.37,64.62,64.62,315650,3.91203813696844,3.91912409283917,3.81578723639095,3.81578723639095,5345503.2307546,0.0,1.0
1987-06-09,67.0,67.25,65.62,66.25,456908,3.95632536116053,3.97108776922457,3.87483686864708,3.91203813696844,7737694.25045977,0.0,1.0
1987-06-10,68.12,69.0,67.25,67.25,725717,4.0224609492874,4.07442462567279,3.97108776922457,3.97108776922457,12289949.5267338,0.0,1.0
1987-06-11,68.0,68.5,67.25,68.12,336542,4.01537499341666,4.04489980954473,3.97108776922457,4.0224609492874,5699307.29695744,0.0,1.0
1987-06-12,67.5,68.62,67.13,68.0,270533,3.9858501772886,4.05198576541546,3.96400181335383,4.01537499341666,4581451.05504747,0.0,1.0
1987-06-15,67.88,68.62,67.63,67.63,462075,4.00828903754593,4.05198576541546,3.99352662948189,3.99352662948189,7825196.91224752,0.0,1.0
1987-06-16,67.63,67.88,67.13,67.88,168217,3.99352662948189,4.00828903754593,3.96400181335383,4.00828903754593,2848739.16352874,0.0,1.0
1987-06-17,68.5,68.88,67.88,67.88,480125,4.04489980954473,4.06733866980205,4.00828903754593,4.00828903754593,8130871.97423111,0.0,1.0
1987-06-18,69.5,69.63,68.12,68.5,379433,4.10394944180085,4.11162589399415,4.0224609492874,4.04489980954473,6425662.37083767,0.0,1.0
1987-06-19,69.75,69.87,69.12,69.5,604742,4.11871184986489,4.12579780573562,4.08151058154353,4.10394944180085,10241249.2151845,0.0,1.0
1987-06-22,71.62,71.75,69.87,69.87,678158,4.22913466218384,4.23681111437714,4.12579780573562,4.12579780573562,11484542.3093999,0.0,1.0
1987-06-23,71.62,72.38,71.13,71.62,589842,4.22913466218384,4.2740123826985,4.20020034237834,4.22913466218384,9988919.10861637,0.0,1.0
1987-06-24,72.25,72.5,71.0,71.62,378825,4.2663359305052,4.28109833856923,4.19252389018504,4.22913466218384,6415365.94769717,0.0,1.0
1987-06-25,72.0,72.88,71.62,72.25,307342,4.25157352244117,4.30353719882656,4.22913466218384,4.2663359305052,5204808.02770975,0.0,1.0
1987-06-26,73.25,73.25,71.62,72.0,344658,4.32538556276133,4.32538556276133,4.22913466218384,4.25157352244117,5836750.99795793,0.0,1.0
1987-06-29,72.5,73.25,72.0,73.25,271750,4.28109833856923,4.32538556276133,4.25157352244117,4.32538556276133,4602060.83623496,0.0,1.0
1987-06-30,72.25,72.75,70.75,72.5,374975,4.2663359305052,4.29586074663327,4.17776148212101,4.28109833856923,6350166.557745,0.0,1.0
1987-07-01,71.25,71.88,71.0,71.88,276717,4.20728629824908,4.24448756657044,4.19252389018504,4.24448756657044,4686176.5167265,0.0,1.0
1987-07-02,72.0,72.0,71.13,71.25,237167,4.25157352244117,4.25157352244117,4.20020034237834,4.20728629824908,4016400.96539958,0.0,1.0
1987-07-06,72.38,72.5,71.88,72.0,318492,4.2740123826985,4.28109833856923,4.24448756657044,4.25157352244117,5393632.23497384,0.0,1.0
1987-07-07,72.62,72.62,72.38,72.38,221050,4.28818429443997,4.28818429443997,4.2740123826985,4.2740123826985,3743461.07764392,0.0,1.0
1987-07-08,71.62,73.0,71.62,72.62,454467,4.22913466218384,4.3106231546973,4.22913466218384,4.28818429443997,7696356.14373943,0.0,1.0
1987-07-09,70.63,71.38,70.25,71.38,376092,4.17067552625028,4.21496275044237,4.14823666599295,4.21496275044237,6369082.84828436,0.0,1.0
1987-07-10,71.0,71.13,70.5,70.63,267283,4.19252389018504,4.20020034237834,4.16299907405698,4.17067552625028,4526412.60898395,0.0,1.0
1987-07-13,71.0,71.0,69.75,71.0,271650,4.19252389018504,4.19252389018504,4.11871184986489,4.19252389018504,4600367.34558685,0.0,1.0
1987-07-14,71.75,71.75,70.75,71.0,246300,4.23681111437714,4.23681111437714,4.17776148212101,4.19252389018504,4171067.46629133,0.0,1.0
1987-07-15,71.0,72.0,70.87,71.75,297608,4.19252389018504,4.25157352244117,4.18484743799175,4.23681111437714,5039963.64802286,0.0,1.0
1987-07-16,71.38,71.38,70.37,71.0,214858,4.21496275044237,4.21496275044237,4.15532262186368,4.19252389018504,3638600.13671304,0.0,1.0
1987-07-17,70.5,71.38,70.25,71.38,337758,4.16299907405698,4.21496275044237,4.14823666599295,4.21496275044237,5719900.14323844,0.0,1.0
1987-07-20,69.25,70.0,69.0,70.0,360575,4.08918703373682,4.13347425792892,4.07442462567279,4.13347425792892,6106303.90441736,0.0,1.0
1987-07-21,69.0,69.5,67.88,69.25,513083,4.07442462567279,4.10394944180085,4.00828903754593,4.08918703373682,8689012.62203473,0.0,1.0
1987-07-22,69.63,69.63,68.62,69.0,251775,4.11162589399415,4.11162589399415,4.05198576541546,4.07442462567279,4263786.07927527,0.0,1.0
1987-07-23,70.87,71.5,70.25,70.25,499192,4.18484743799175,4.22204870631311,4.14823666599295,4.14823666599295,8453769.83610597,0.0,1.0
1987-07-24,70.63,71.38,70.37,70.87,195700,4.17067552625028,4.21496275044237,4.15532262186368,4.18484743799175,3314161.19834841,0.0,1.0
1987-07-27,71.5,71.62,70.63,70.63,239400,4.22204870631311,4.22913466218384,4.17067552625028,4.17067552625028,4054216.61157184,0.0,1.0
1987-07-28,72.12,72.5,71.25,71.5,481442,4.25865947831191,4.28109833856923,4.20728629824908,4.22204870631311,8153175.2460667,0.0,1.0
1987-07-29,72.75,72.75,71.5,72.12,264342,4.29586074663327,4.29586074663327,4.22204870631311,4.25865947831191,4476607.04902307,0.0,1.0
1987-07-30,72.38,72.88,72.0,72.75,249742,4.2740123826985,4.30353719882656,4.25157352244117,4.29586074663327,4229357.41439922,0.0,1.0
1987-07-31,72.12,72.38,71.88,72.38,231292,4.25865947831191,4.2740123826985,4.24448756657044,4.2740123826985,3916908.3898232,0.0,1.0
1987-08-03,73.13,74.13,71.38,72.12,450817,4.3182996068906,4.37734923914672,4.21496275044237,4.25865947831191,7634543.73508346,0.0,1.0
1987-08-04,72.12,72.88,71.25,72.88,410258,4.25865947831191,4.30353719882656,4.20728629824908,4.30353719882656,6947680.86311712,0.0,1.0
1987-08-05,73.87,73.87,72.25,72.25,290000,4.36199633476013,4.36199633476013,4.2663359305052,4.2663359305052,4911122.87951476,0.0,1.0
1987-08-06,75.12,75.88,74.0,74.0,699450,4.43580837508029,4.48068609559495,4.36967278695343,4.36967278695343,11845120.3381952,0.0,1.0
1987-08-07,76.0,76.25,75.38,75.38,418275,4.48777205146568,4.50253445952971,4.45116127946688,4.45116127946688,7083448.00837599,0.0,1.0
1987-08-10,78.0,78.0,75.75,76.0,505775,4.60587131597794,4.60587131597794,4.47300964340165,4.48777205146568,8565252.32547095,0.0,1.0
1987-08-11,79.0,79.0,78.25,78.25,626850,4.66492094823406,4.66492094823406,4.62063372404197,4.62063372404197,10615646.1276684,0.0,1.0
1987-08-12,78.75,79.25,78.25,79.0,389575,4.65015854017003,4.67968335629809,4.62063372404197,4.66492094823406,6597416.19236884,0.0,1.0
1987-08-13,78.0,78.88,77.75,78.75,346483,4.60587131597794,4.65783499236333,4.5911089079139,4.65015854017003,5867657.2022859,0.0,1.0
1987-08-14,78.88,79.0,77.63,78.0,218108,4.65783499236333,4.66492094823406,4.58402295204317,4.60587131597794,3693638.58277657,0.0,1.0
1987-08-17,80.0,80.0,78.75,78.88,409250,4.72397058049019,4.72397058049019,4.65015854017003,4.65783499236333,6930610.47738419,0.0,1.0
1987-08-18,78.75,79.0,78.13,79.0,433075,4.65015854017003,4.66492094823406,4.61354776817123,4.66492094823406,7334084.62429605,0.0,1.0
1987-08-19,77.87,78.25,77.0,78.25,410358,4.59819486378464,4.62063372404197,4.54682168372181,4.62063372404197,6949374.35376524,0.0,1.0
1987-08-20,79.5,79.62,77.75,77.87,368792,4.69444576436213,4.70153172023286,4.5911089079139,4.59819486378464,6245458.03097244,0.0,1.0
1987-08-21,81.63,81.63,79.75,79.75,407317,4.82022148106768,4.82022148106768,4.70920817242616,4.70920817242616,6897875.30315625,0.0,1.0
1987-08-24,80.63,81.37,80.25,81.37,404483,4.76117184881155,4.80486857668109,4.73873298855422,4.80486857668109,6849881.77818886,0.0,1.0
1987-08-25,82.0,82.5,81.37,81.37,483675,4.84206984500245,4.87159466113051,4.80486857668109,4.80486857668109,8190990.89223897,0.0,1.0
1987-08-26,81.13,82.25,80.75,82.0,276208,4.79069666493961,4.85683225306648,4.76825780468229,4.84206984500245,4677556.64932764,0.0,1.0
1987-08-27,80.5,80.75,79.75,80.75,269217,4.75349539661825,4.76825780468229,4.70920817242616,4.76825780468229,4559164.71811837,0.0,1.0
1987-08-28,78.75,80.0,78.62,80.0,345667,4.65015854017003,4.72397058049019,4.64248208797674,4.72397058049019,5853838.31859734,0.0,1.0
1987-08-31,80.0,80.0,77.75,78.75,385617,4.72397058049019,4.72397058049019,4.5911089079139,4.65015854017003,6530387.8325167,0.0,1.0
1987-09-01,78.62,80.5,78.62,80.0,298217,4.64248208797674,4.75349539661825,4.64248208797674,4.72397058049019,5050277.00606983,0.0,1.0
1987-09-02,76.38,78.75,75.88,78.62,714558,4.51021091172301,4.65015854017003,4.48068609559495,4.64248208797674,12100972.9053114,0.0,1.0
1987-09-03,74.75,76.87,73.87,76.38,669642,4.41396001114552,4.53914523152851,4.36199633476013,4.51021091172301,11340324.645807,0.0,1.0
1987-09-04,74.63,75.0,74.25,74.75,290100,4.40687405527479,4.42872241920955,4.38443519501746,4.41396001114552,4912816.37016287,0.0,1.0
1987-09-08,72.5,74.0,71.75,74.0,811300,4.28109833856923,4.36967278695343,4.23681111437714,4.36967278695343,13739289.6281046,0.0,1.0
1987-09-09,72.5,73.0,72.25,72.5,527075,4.28109833856923,4.3106231546973,4.2663359305052,4.28109833856923,8925965.83351809,0.0,1.0
1987-09-10,75.62,75.62,73.13,73.13,633342,4.46533319120835,4.46533319120835,4.3182996068906,4.3182996068906,10725587.5405436,0.0,1.0
1987-09-11,78.13,78.62,75.5,75.62,444733,4.61354776817123,4.64248208797674,4.45824723533762,4.46533319120835,7531511.76405255,0.0,1.0
1987-09-14,77.75,79.62,77.0,78.13,278442,4.5911089079139,4.70153172023286,4.54682168372181,4.61354776817123,4715389.23040638,0.0,1.0
1987-09-15,77.0,77.5,76.38,77.5,184642,4.54682168372181,4.57634649984987,4.51021091172301,4.57634649984987,3126895.00248057,0.0,1.0
1987-09-16,74.75,76.38,74.63,76.38,510950,4.41868398172601,4.51503789330077,4.41159044222358,4.51503789330077,8643639.74838522,0.08,1.0
1987-09-17,73.5,75.5,73.25,74.75,519975,4.3447929452423,4.46301860361624,4.33001473794556,4.41868398172601,8796313.8823106,0.0,1.0
1987-09-18,73.87,73.87,72.38,73.5,814442,4.36666469204148,4.36666469204148,4.27858657655289,4.3447929452423,13777753.682267,0.0,1.0
1987-09-21,72.75,74.63,72.62,73.87,366658,4.30045832335207,4.41159044222358,4.29277365555777,4.36666469204148,6202680.62014566,0.0,1.0
1987-09-22,74.5,74.5,71.5,72.75,567225,4.40390577442927,4.40390577442927,4.22656728686836,4.30045832335207,9595632.75521637,0.0,1.0
1987-09-23,76.0,76.5,75.25,75.25,650883,4.49257501820972,4.52213143280321,4.4482403963195,4.4482403963195,11010858.5386989,0.0,1.0
1987-09-24,77.0,78.25,76.12,76.12,319808,4.55168784739669,4.62557888388041,4.49966855771216,4.49966855771216,5410128.46785709,0.0,1.0
1987-09-25,76.87,77.25,76.5,77.0,240317,4.54400317960239,4.56646605469344,4.52213143280321,4.55168784739669,4065394.99640413,0.0,1.0
1987-09-28,78.25,78.75,77.25,77.25,517133,4.62557888388041,4.65513529847389,4.56646605469344,4.56646605469344,8748236.33232545,0.0,1.0
1987-09-29,77.63,79.0,77.37,78.25,366658,4.58892892978449,4.66991350577063,4.57355959419587,4.62557888388041,6202680.62014565,0.0,1.0
1987-09-30,77.5,78.0,76.87,77.63,294058,4.58124426199018,4.61080067658366,4.54400317960239,4.58892892978449,4974520.82812537,0.0,1.0
1987-10-01,79.0,79.0,77.5,77.5,427600,4.66991350577063,4.66991350577063,4.58124426199018,4.58124426199018,7233624.33977791,0.0,1.0
1987-10-02,79.75,80.0,78.5,79.0,409042,4.71424812766086,4.7290263349576,4.64035709117715,4.66991350577063,6919682.33674329,0.0,1.0
1987-10-05,78.13,79.75,77.5,79.75,250250,4.61848534437797,4.71424812766086,4.58124426199018,4.71424812766086,4233429.58613054,0.0,1.0
1987-10-06,75.62,77.75,74.5,77.75,452033,4.47011214311868,4.59602246928692,4.40390577442927,4.59602246928692,7646952.5518775,0.0,1.0
1987-10-07,76.5,76.5,74.13,75.62,414008,4.52213143280321,4.52213143280321,4.38203402763009,4.47011214311868,7003691.17320573,0.0,1.0
1987-10-08,74.88,77.0,74.0,76.5,443625,4.42636864952032,4.55168784739669,4.37434935983578,4.52213143280321,7504716.08450413,0.0,1.0
1987-10-09,73.75,75.12,73.63,74.88,280067,4.35957115253904,4.44055572852519,4.3524776130366,4.42636864952032,4737837.85773755,0.0,1.0
1987-10-12,72.62,73.25,72.12,73.25,376392,4.29277365555777,4.33001473794556,4.26321724096428,4.33001473794556,6367348.76636501,0.0,1.0
1987-10-13,74.37,74.37,73.0,73.0,596225,4.39622110663496,4.39622110663496,4.31523653064881,4.31523653064881,10086219.9999628,0.0,1.0
1987-10-14,71.0,74.75,70.75,74.37,764958,4.19701087227487,4.41868398172601,4.18223266497813,4.39622110663496,12940642.6747143,0.0,1.0
1987-10-15,69.5,70.87,69.37,70.87,1024133,4.10834162849442,4.18932620448057,4.10065696070011,4.18932620448057,17325054.7146159,0.0,1.0
1987-10-16,64.88,70.13,64.5,69.5,1373050,3.83524035765062,4.14558271088221,3.81277748255957,4.10834162849442,23227614.3585876,0.0,1.0
1987-10-19,46.0,58.0,45.75,58.0,1978917,2.71919014260062,3.42854409284426,2.70441193530388,3.42854409284426,33476946.1590278,0.0,1.0
1987-10-20,49.75,51.5,41.25,46.0,2447083,2.94086325205176,3.04431070312896,2.43840420396252,2.71919014260062,41396817.4701981,0.0,1.0
1987-10-21,59.25,60.13,54.0,54.0,1636900,3.50243512932798,3.55445441901251,3.19209277609638,3.19209277609638,27691112.4457026,0.0,1.0
1987-10-22,52.87,55.63,50.25,55.63,1794875,3.12529527911511,3.28844668767114,2.97041966664525,3.28844668767114,30363544.1694547,0.0,1.0
1987-10-23,51.0,54.0,50.25,52.87,1059525,3.01475428853547,3.19209277609638,2.97041966664525,3.12529527911511,17923774.154825,0.0,1.0
1987-10-26,46.0,50.5,46.0,50.5,988750,2.71919014260062,2.98519787394199,2.71919014260062,2.98519787394199,16726487.5256207,0.0,1.0
1987-10-27,48.0,50.38,46.0,46.0,1176233,2.83741580097456,2.97810433443955,2.71919014260062,2.71919014260062,19898100.2293031,0.0,1.0
1987-10-28,48.5,49.25,45.25,48.0,955183,2.86697221556805,2.91130683745828,2.6748555207104,2.83741580097456,16158641.2482275,0.0,1.0
1987-10-29,51.37,53.0,48.5,48.5,723483,3.03662603533465,3.13297994690941,2.86697221556805,2.86697221556805,12239018.3307192,0.0,1.0
1987-10-30,55.25,56.0,54.0,54.0,1135675,3.2659838125801,3.31031843447032,3.19209277609638,3.19209277609638,19211988.5923229,0.0,1.0
1987-11-02,57.25,57.75,54.12,55.25,630200,3.38420947095404,3.41376588554752,3.19918631559882,3.2659838125801,10660968.3323855,0.0,1.0
1987-11-03,53.0,56.0,50.75,56.0,935408,3.13297994690941,3.31031843447032,2.99997608123873,3.31031843447032,15824111.4977151,0.0,1.0
1987-11-04,52.0,53.62,51.37,53.0,714358,3.07386711772244,3.16962990100533,3.03662603533465,3.13297994690941,12084652.5166395,0.0,1.0
1987-11-05,54.5,54.88,52.25,52.25,644192,3.22164919068987,3.24411206578092,3.08864532501919,3.08864532501919,10897668.2195748,0.0,1.0
1987-11-06,54.0,55.37,53.88,54.5,423642,3.19209277609638,3.27307735208253,3.18499923659395,3.22164919068987,7166667.63927079,0.0,1.0
1987-11-09,51.87,53.25,51.75,53.25,487733,3.06618244992814,3.14775815420616,3.0590889104257,3.14775815420616,8250882.36696186,0.0,1.0
1987-11-10,50.88,51.75,50.0,51.75,664267,3.00766074903304,3.0590889104257,2.9556414593485,3.0590889104257,11237273.0105501,0.0,1.0
1987-11-11,51.25,51.87,51.0,51.0,336133,3.02953249583222,3.06618244992814,3.01475428853547,3.01475428853547,5686295.25304621,0.0,1.0
1987-11-12,53.0,53.5,51.25,51.25,650983,3.13297994690941,3.1625363615029,3.02953249583222,3.02953249583222,11012550.2188532,0.0,1.0
1987-11-13,52.87,54.25,52.87,53.0,511558,3.12529527911511,3.20687098339313,3.12529527911511,3.13297994690941,8653925.16372334,0.0,1.0
1987-11-16,54.12,55.0,53.75,53.75,629792,3.19918631559882,3.25120560528335,3.17731456879964,3.17731456879964,10654066.2773559,0.0,1.0
1987-11-17,52.75,54.0,52.25,54.0,365342,3.11820173961267,3.19209277609638,3.08864532501919,3.19209277609638,6180418.1093151,0.0,1.0
1987-11-18,55.0,55.5,52.13,52.75,468467,3.25120560528335,3.28076201987684,3.08155178551675,3.11820173961267,7924963.26843484,0.0,1.0
1987-11-19,53.13,54.75,52.25,54.75,474650,3.14066461470372,3.23642739798661,3.08864532501919,3.23642739798661,8029559.85237507,0.0,1.0
1987-11-20,53.0,53.38,51.25,53.13,722775,3.13297994690941,3.15544282200046,3.02953249583222,3.14066461470372,12227041.2352268,0.0,1.0
1987-11-23,53.25,53.75,52.5,53.0,269717,3.14775815420616,3.17731456879964,3.10342353231593,3.13297994690941,4562748.96176771,0.0,1.0
1987-11-24,55.5,56.0,53.88,53.88,743767,3.28076201987684,3.31031843447032,3.18499923659395,3.18499923659395,12582158.733217,0.0,1.0
1987-11-25,56.25,56.5,55.25,55.5,324783,3.32509664176707,3.33987484906381,3.2659838125801,3.28076201987684,5494289.5555334,0.0,1.0
1987-11-27,54.75,56.13,54.75,56.13,219933,3.23642739798661,3.31800310226463,3.23642739798661,3.31800310226463,3720562.91375204,0.0,1.0
1987-11-30,52.37,52.87,51.0,52.87,626850,3.09573886452162,3.12529527911511,3.01475428853547,3.12529527911511,10604297.0472165,0.0,1.0
1987-12-01,52.63,53.75,52.25,52.37,453358,3.11110820011023,3.17731456879964,3.08864532501919,3.09573886452162,7669367.31392197,0.0,1.0
1987-12-02,52.75,53.75,51.75,52.63,433175,3.11820173961267,3.17731456879964,3.0590889104257,3.11110820011023,7327935.50838001,0.0,1.0
1987-12-03,50.25,53.25,50.25,52.75,503042,2.97041966664525,3.14775815420616,2.97041966664525,3.11820173961267,8509861.68178332,0.0,1.0
1987-12-04,49.5,50.12,48.25,50.12,742142,2.92608504475502,2.96273499885094,2.85219400827131,2.96273499885094,12554668.9307096,0.0,1.0
1987-12-07,52.0,52.5,49.88,49.88,415733,3.07386711772244,3.10342353231593,2.94854791984607,2.94854791984607,7032872.65586737,0.0,1.0
1987-12-08,54.62,54.75,52.87,52.87,650275,3.2287427301923,3.23642739798661,3.12529527911511,3.12529527911511,11000573.1233608,0.0,1.0
1987-12-09,55.5,56.13,54.75,54.75,1318200,3.28076201987684,3.31800310226463,3.23642739798661,3.23642739798661,22299727.7939552,0.0,1.0
1987-12-10,55.37,58.0,54.0,55.5,1125533,3.27307735208253,3.42854409284426,3.19209277609638,3.28076201987684,19040418.391074,0.0,1.0
1987-12-11,54.75,56.63,54.62,55.37,524233,3.23642739798661,3.34755951685811,3.2287427301923,3.27307735208253,8868345.62328061,0.0,1.0
1987-12-14,57.5,57.75,55.63,55.63,784833,3.39898767825078,3.41376588554752,3.28844668767114,3.28844668767114,13276864.105381,0.0,1.0
1987-12-15,58.5,59.13,57.75,57.75,708683,3.45810050743775,3.49534158982554,3.41376588554752,3.41376588554752,11988649.6678831,0.0,1.0
1987-12-16,59.13,59.63,58.12,58.5,530417,3.49534158982554,3.52489800441903,3.4356376323467,3.45810050743775,8972959.12402239,0.0,1.0
1987-12-17,56.63,59.75,56.63,59.13,803083,3.34755951685811,3.53199154392146,3.34755951685811,3.49534158982554,13585595.7335404,0.0,1.0
1987-12-18,59.37,59.75,57.0,57.0,846892,3.50952866883041,3.53199154392146,3.36943126365729,3.36943126365729,14326703.8923367,0.0,1.0
1987-12-21,60.25,60.5,59.25,59.37,480533,3.56154795851495,3.57632616581169,3.50243512932798,3.50952866883041,8129081.39585241,0.0,1.0
1987-12-22,60.38,60.38,59.37,60.25,338467,3.56923262630925,3.56923262630925,3.50952866883041,3.56154795851495,5725779.06784754,0.0,1.0
1987-12-23,61.88,62.0,60.5,60.5,714867,3.65790187008971,3.66499540959214,3.57632616581169,3.57632616581169,12093263.1686249,0.0,1.0
1987-12-24,62.87,62.87,61.12,61.88,255525,3.71642357098481,3.71642357098481,3.61297611990761,3.65790187008971,4322665.71426975,0.0,1.0
1987-12-28,60.5,61.88,60.13,61.88,372642,3.57632616581169,3.65790187008971,3.55445441901251,3.65790187008971,6303910.76057885,0.0,1.0
1987-12-29,60.25,60.75,59.5,60.5,467350,3.56154795851495,3.59110437310843,3.51721333662472,3.57632616581169,7906067.20111131,0.0,1.0
1987-12-30,60.13,60.62,60.0,60.25,468967,3.55445441901251,3.58341970531413,3.5467697512182,3.56154795851495,7933421.66920632,0.0,1.0
1987-12-31,59.25,59.5,58.5,59.5,478200,3.50243512932798,3.51721333662472,3.45810050743775,3.51721333662472,8089614.49785264,0.0,1.0
1988-01-04,62.25,62.5,60.25,60.25,595317,3.67977361688889,3.69455182418563,3.56154795851495,3.56154795851495,10070859.5441617,0.0,1.0
1988-01-05,63.25,65.25,62.87,62.87,995133,3.73888644607586,3.8571121044498,3.71642357098481,3.71642357098481,16834467.4698695,0.0,1.0
1988-01-06,63.5,63.75,62.63,63.25,589533,3.7536646533726,3.76844286066934,3.70223649197994,3.73888644607586,9973012.76403714,0.0,1.0
1988-01-07,63.75,63.75,62.37,63.5,607483,3.76844286066934,3.76844286066934,3.68686715639132,3.7536646533726,10276669.3517336,0.0,1.0
1988-01-08,58.38,63.5,58.0,63.5,680792,3.45100696793531,3.7536646533726,3.42854409284426,3.7536646533726,11516823.1560479,0.0,1.0
1988-01-11,60.5,60.5,58.75,58.75,654225,3.57632616581169,3.57632616581169,3.47287871473449,3.47287871473449,11067394.4894556,0.0,1.0
1988-01-12,58.38,60.38,57.12,60.38,740017,3.45573599427027,3.57412366108323,3.38115176417811,3.57412366108323,12501589.3956109,0.08,1.0
1988-01-13,59.13,60.25,57.5,58.38,495233,3.50013136932513,3.56642846274039,3.40364542087257,3.45573599427027,8366293.77589509,0.0,1.0
1988-01-14,59.0,60.25,58.63,59.13,264650,3.49243617098229,3.56642846274039,3.47053445262189,3.50013136932513,4470904.90292576,0.0,1.0
1988-01-15,60.5,61.75,60.38,60.38,732308,3.58122692109201,3.65521921285011,3.57412366108323,3.57412366108323,12371356.235223,0.0,1.0
1988-01-18,60.88,61.25,60.62,60.62,249133,3.60372057778647,3.62562229614687,3.58833018110078,3.58833018110078,4208766.11063898,0.0,1.0
1988-01-19,60.13,60.75,60.0,60.75,347592,3.55932520273161,3.59602537944363,3.55163000438877,3.59602537944363,5872098.15612232,0.0,1.0
1988-01-20,57.12,59.75,56.25,59.75,652100,3.38115176417811,3.53683154603715,3.32965312911447,3.53683154603715,11016350.225573,0.0,1.0
1988-01-21,58.0,58.12,56.5,57.12,527475,3.43324233757581,3.44034559758458,3.34445158746609,3.38115176417811,8910978.89163336,0.0,1.0
1988-01-22,57.75,58.63,57.38,58.0,259783,3.41844387922419,3.47053445262189,3.39654216086379,3.43324233757581,4388683.50046009,0.0,1.0
1988-01-25,59.37,59.37,57.88,57.88,354692,3.51433788934268,3.51433788934268,3.42613907756703,3.42613907756703,5992043.08266974,0.0,1.0
1988-01-26,58.75,59.63,58.63,59.37,304300,3.47763771263067,3.52972828602837,3.47053445262189,3.51433788934268,5140738.18991237,0.0,1.0
1988-01-27,58.0,59.13,57.38,58.75,324983,3.43324233757581,3.50013136932513,3.39654216086379,3.47763771263067,5490149.58650113,0.0,1.0
1988-01-28,57.62,58.5,57.0,58.0,510042,3.41074868088134,3.46283925427905,3.37404850416933,3.43324233757581,8616471.86283041,0.0,1.0
1988-01-29,58.12,58.5,57.25,57.62,431558,3.44034559758458,3.46283925427905,3.38884696252095,3.41074868088134,7290590.50858432,0.0,1.0
1988-02-01,57.88,59.37,57.5,58.12,307950,3.42613907756703,3.51433788934268,3.40364542087257,3.44034559758458,5202400.01834872,0.0,1.0
1988-02-02,57.62,57.88,57.25,57.88,564692,3.41074868088134,3.42613907756703,3.38884696252095,3.42613907756703,9539709.92421296,0.0,1.0
1988-02-03,56.0,57.88,55.37,57.62,597850,3.31485467076285,3.42613907756703,3.27756255571677,3.41074868088134,10099869.624841,0.0,1.0
1988-02-04,55.25,56.13,55.0,56.0,433275,3.27045929570799,3.32254986910569,3.25566083735637,3.31485467076285,7319596.90842683,0.0,1.0
1988-02-05,55.37,56.13,55.37,55.37,339683,3.27756255571677,3.32254986910569,3.27756255571677,3.27756255571677,5738486.26540915,0.0,1.0
1988-02-08,54.25,55.25,54.0,55.25,600083,3.21126546230151,3.27045929570799,3.19646700394989,3.27045929570799,10137593.1489227,0.0,1.0
1988-02-09,55.75,55.75,54.75,54.75,417158,3.30005621241123,3.30005621241123,3.24086237900475,3.24086237900475,7047321.9251642,0.0,1.0
1988-02-10,57.12,57.38,55.25,55.75,665283,3.38115176417811,3.39654216086379,3.27045929570799,3.30005621241123,11239059.2349638,0.0,1.0
1988-02-11,58.25,58.75,57.38,57.38,444842,3.44804079592743,3.47763771263067,3.39654216086379,3.39654216086379,7515005.77678935,0.0,1.0
1988-02-12,58.87,59.37,58.25,58.25,419283,3.48474097263944,3.51433788934268,3.44804079592743,3.44804079592743,7083220.93487031,0.0,1.0
1988-02-16,59.0,59.0,58.25,58.87,276008,3.49243617098229,3.49243617098229,3.44804079592743,3.48474097263944,4662782.99809837,0.0,1.0
1988-02-17,59.0,59.63,58.12,59.0,411075,3.49243617098229,3.52972828602837,3.44034559758458,3.49243617098229,6944557.84232083,0.0,1.0
1988-02-18,57.62,58.75,57.38,58.75,385117,3.41074868088134,3.47763771263067,3.39654216086379,3.47763771263067,6506032.43340285,0.0,1.0
1988-02-19,58.25,58.25,57.25,57.62,384508,3.44804079592743,3.44804079592743,3.38884696252095,3.41074868088134,6495744.19956236,0.0,1.0
1988-02-22,59.5,59.75,58.12,58.25,501625,3.52203308768553,3.53683154603715,3.44034559758458,3.44804079592743,8474277.99709101,0.0,1.0
1988-02-23,60.62,60.75,59.5,59.5,526667,3.58833018110078,3.59602537944363,3.52203308768553,3.52203308768553,8897328.82111924,0.0,1.0
1988-02-24,61.38,61.88,60.88,60.88,610117,3.63331749448971,3.66291441119295,3.60372057778647,3.60372057778647,10307104.049342,0.0,1.0
1988-02-25,60.38,62.37,60.25,61.38,754617,3.57412366108323,3.69191938956212,3.56642846274039,3.63331749448971,12748236.7093563,0.0,1.0
1988-02-26,60.0,61.0,59.75,60.38,276008,3.55163000438877,3.61082383779525,3.53683154603715,3.57412366108323,4662782.99809837,0.0,1.0
1988-02-29,61.38,61.38,60.25,60.25,480633,3.63331749448971,3.63331749448971,3.56642846274039,3.56642846274039,8119646.4621497,0.0,1.0
1988-03-01,61.75,62.12,61.38,61.38,509633,3.65521921285011,3.6771209312105,3.63331749448971,3.63331749448971,8609562.35931519,0.0,1.0
1988-03-02,62.25,62.63,61.75,61.75,356217,3.68481612955335,3.70730978624781,3.65521921285011,3.65521921285011,6017805.90139998,0.0,1.0
1988-03-03,62.25,62.5,61.5,62.25,314033,3.68481612955335,3.69961458790497,3.64042075449849,3.68481612955335,5305164.10119209,0.0,1.0
1988-03-04,60.75,62.12,60.5,62.12,501317,3.59602537944363,3.6771209312105,3.58122692109201,3.6771209312105,8469074.75239008,0.0,1.0
1988-03-07,61.62,61.75,60.62,60.75,216383,3.64752401450726,3.65521921285011,3.58833018110078,3.59602537944363,3655499.0198745,0.0,1.0
1988-03-08,62.25,62.87,61.75,61.75,257858,3.68481612955335,3.72151630626536,3.65521921285011,3.65521921285011,4356163.22107928,0.0,1.0
1988-03-09,63.25,63.63,62.87,62.87,466133,3.74400996295982,3.76650361965429,3.72151630626536,3.72151630626536,7874688.51356697,0.0,1.0
1988-03-10,61.5,63.13,61.5,63.13,423342,3.64042075449849,3.73690670295105,3.64042075449849,3.73690670295105,7151792.26682183,0.0,1.0
1988-03-11,61.75,62.0,60.38,61.5,337150,3.65521921285011,3.67001767120173,3.57412366108323,3.64042075449849,5695694.64583949,0.0,1.0
1988-03-14,63.0,63.0,61.5,61.75,366658,3.7292115046082,3.7292115046082,3.64042075449849,3.65521921285011,6194192.5180312,0.0,1.0
1988-03-15,62.63,63.0,62.12,63.0,191950,3.70730978624781,3.7292115046082,3.6771209312105,3.7292115046082,3242736.42968676,0.0,1.0
1988-03-16,63.5,63.5,62.25,62.63,318900,3.75880842131144,3.75880842131144,3.68481612955335,3.70730978624781,5387385.50365777,0.0,1.0
1988-03-17,64.0,64.25,63.37,63.5,519058,3.78840533801468,3.8032037963663,3.7511132229686,3.75880842131144,8768785.02589399,0.0,1.0
1988-03-18,63.87,64.25,63.13,64.0,499392,3.78071013967184,3.8032037963663,3.73690670295105,3.78840533801468,8436554.47300928,0.0,1.0
1988-03-21,63.0,63.5,62.12,63.5,292633,3.7292115046082,3.75880842131144,3.6771209312105,3.75880842131144,4943639.95638722,0.0,1.0
1988-03-22,62.63,63.13,62.0,63.0,225100,3.70730978624781,3.73690670295105,3.67001767120173,3.7292115046082,3802760.98110179,0.0,1.0
1988-03-23,62.75,63.25,62.5,62.63,249233,3.71441304625658,3.74400996295982,3.69961458790497,3.70730978624781,4210455.47580162,0.0,1.0
1988-03-24,61.0,62.5,59.87,62.5,464917,3.61082383779525,3.69961458790497,3.54393480604592,3.69961458790497,7854145.83318926,0.0,1.0
1988-03-25,60.38,61.38,60.25,61.0,200467,3.57412366108323,3.63331749448971,3.56642846274039,3.61082383779525,3386619.66058878,0.0,1.0
1988-03-28,59.75,60.0,58.87,60.0,372033,3.53683154603715,3.55163000438877,3.48474097263944,3.55163000438877,6284995.89552307,0.0,1.0
1988-03-29,60.62,60.88,59.87,59.87,391600,3.58833018110078,3.60372057778647,3.54393480604592,3.54393480604592,6615553.97689678,0.0,1.0
1988-03-30,59.5,60.88,58.87,60.62,473233,3.52203308768553,3.60372057778647,3.48474097263944,3.58833018110078,7994633.44011437,0.0,1.0
1988-03-31,59.13,59.37,58.12,59.37,344958,3.50013136932513,3.51433788934268,3.44034559758458,3.51433788934268,5827600.2777384,0.0,1.0
1988-04-04,57.5,59.13,57.25,59.13,573917,3.40364542087257,3.50013136932513,3.38884696252095,3.50013136932513,9695553.86046645,0.0,1.0
1988-04-05,56.88,58.12,56.25,57.5,864333,3.36694524416055,3.44034559758458,3.32965312911447,3.40364542087257,14601740.591198,0.0,1.0
1988-04-06,58.5,58.5,56.5,56.88,1024133,3.46283925427905,3.46283925427905,3.34445158746609,3.36694524416055,17301346.1210961,0.0,1.0
1988-04-07,58.38,59.5,58.25,58.5,635267,3.45573599427027,3.52203308768553,3.44804079592743,3.46283925427905,10731979.3877459,0.0,1.0
1988-04-08,57.62,58.38,57.12,58.38,756133,3.41074868088134,3.45573599427027,3.38115176417811,3.45573599427027,12773847.4852219,0.0,1.0
1988-04-11,57.0,57.88,56.75,57.62,608092,3.37404850416933,3.42613907756703,3.35925004581771,3.41074868088134,10272894.4047985,0.0,1.0
1988-04-12,56.5,57.25,56.25,57.0,916250,3.34445158746609,3.38884696252095,3.32965312911447,3.37404850416933,15478808.3026856,0.0,1.0
1988-04-13,56.63,56.88,55.5,56.5,690833,3.35806616914958,3.37289075933654,3.29105902150453,3.35035738225236,11650119.6877569,0.1,1.0
1988-04-14,55.25,56.13,55.0,56.13,674208,3.27623443131757,3.32841698877566,3.26140984113062,3.32841698877566,11369757.8060736,0.0,1.0
1988-04-15,56.0,56.25,55.0,55.25,603525,3.32070820187845,3.3355327920654,3.26140984113062,3.27623443131757,10177768.7003277,0.0,1.0
1988-04-18,55.63,56.13,55.63,56.0,284117,3.29876780840175,3.32841698877566,3.29876780840175,3.32070820187845,4791312.8865101,0.0,1.0
1988-04-19,55.63,57.12,55.63,55.63,660208,3.29876780840175,3.38712236591602,3.29876780840175,3.29876780840175,11133663.5899192,0.0,1.0
1988-04-20,55.5,56.13,55.37,55.63,314742,3.29105902150453,3.32841698877566,3.28335023460731,3.29876780840175,5307768.98434787,0.0,1.0
1988-04-21,54.88,55.75,54.25,55.5,672275,3.25429403784088,3.30588361169149,3.21693607056975,3.29105902150453,11337159.9403717,0.0,1.0
1988-04-22,55.0,55.63,55.0,55.0,285333,3.26140984113062,3.29876780840175,3.26140984113062,3.26140984113062,4811819.35557037,0.0,1.0
1988-04-25,56.25,56.37,55.37,55.37,504458,3.3355327920654,3.34264859535514,3.28335023460731,3.28335023460731,8507115.4352014,0.0,1.0
1988-04-26,57.75,57.75,56.25,56.25,469275,3.42448033318715,3.42448033318715,3.3355327920654,3.3355327920654,7913793.80613279,0.0,1.0
1988-04-27,57.88,58.5,57.5,57.75,568042,3.43218912008437,3.46895410374802,3.40965574300019,3.42448033318715,9579387.90948437,0.0,1.0
1988-04-28,57.88,58.0,57.5,57.88,295475,3.43218912008437,3.43930492337411,3.40965574300019,3.43218912008437,4982852.75130165,0.0,1.0
1988-04-29,57.5,57.88,56.75,57.88,280775,3.40965574300019,3.43218912008437,3.36518197243932,3.43218912008437,4734953.82433953,0.0,1.0
1988-05-02,58.25,58.38,57.38,57.5,358550,3.45412951356106,3.46183830045828,3.40253993971045,3.40965574300019,6046541.51444018,0.0,1.0
1988-05-03,58.12,58.75,58.0,58.25,317483,3.44642072666384,3.48377869393498,3.43930492337411,3.45412951356106,5353992.85909639,0.0,1.0
1988-05-04,57.38,58.38,57.25,58.12,219225,3.40253993971045,3.46183830045828,3.39483115281323,3.44642072666384,3696982.46688927,0.0,1.0
1988-05-05,57.25,57.5,56.88,57.38,183633,3.39483115281323,3.40965574300019,3.37289075933654,3.40253993971045,3096763.51393444,0.0,1.0
1988-05-06,57.12,58.0,57.0,57.25,227033,3.38712236591602,3.43930492337411,3.38000656262628,3.39483115281323,3828655.58401309,0.0,1.0
1988-05-09,57.25,57.5,57.0,57.12,194583,3.39483115281323,3.40965574300019,3.38000656262628,3.38712236591602,3281422.91871235,0.0,1.0
1988-05-10,56.88,57.5,56.75,57.25,178867,3.37289075933654,3.40965574300019,3.36518197243932,3.39483115281323,3016390.29720644,0.0,1.0
1988-05-11,56.0,56.5,55.75,56.5,398900,3.32070820187845,3.35035738225236,3.30588361169149,3.35035738225236,6726998.77314233,0.0,1.0
1988-05-12,55.63,56.5,55.63,56.0,260692,3.29876780840175,3.35035738225236,3.29876780840175,3.32070820187845,4396276.67126604,0.0,1.0
1988-05-13,55.87,56.25,55.63,55.63,269008,3.31299941498123,3.3355327920654,3.29876780840175,3.29876780840175,4536516.63566175,0.0,1.0
1988-05-16,56.88,56.88,55.75,55.87,249033,3.37289075933654,3.37289075933654,3.30588361169149,3.31299941498123,4199660.78082716,0.0,1.0
1988-05-17,57.0,57.75,56.5,56.88,252175,3.38000656262628,3.42448033318715,3.35035738225236,3.37289075933654,4252647.06848124,0.0,1.0
1988-05-18,56.5,57.0,56.25,57.0,355508,3.35035738225236,3.38000656262628,3.3355327920654,3.38000656262628,5995241.61404434,0.0,1.0
1988-05-19,56.25,56.5,55.75,56.5,354900,3.3355327920654,3.35035738225236,3.30588361169149,3.35035738225236,5984988.37951421,0.0,1.0
1988-05-20,55.5,56.13,54.88,56.13,266783,3.29105902150453,3.32841698877566,3.25429403784088,3.32841698877566,4498994.51916579,0.0,1.0
1988-05-23,54.88,55.75,54.5,55.5,243150,3.25429403784088,3.30588361169149,3.2317606607567,3.29105902150453,4100450.61842456,0.0,1.0
1988-05-24,55.37,55.5,54.62,54.88,203908,3.28335023460731,3.29105902150453,3.23887646404644,3.25429403784088,3438678.53054377,0.0,1.0
1988-05-25,56.0,56.37,55.63,55.63,327317,3.32070820187845,3.34264859535514,3.29876780840175,3.29876780840175,5519832.18207227,0.0,1.0
1988-05-26,57.12,57.12,56.25,56.25,407625,3.38712236591602,3.38712236591602,3.3355327920654,3.3355327920654,6874136.06142427,0.0,1.0
1988-05-27,56.88,57.25,56.88,57.12,153517,3.37289075933654,3.39483115281323,3.37289075933654,3.38712236591602,2588891.12724114,0.0,1.0
1988-05-31,58.0,58.0,56.75,56.88,313825,3.43930492337411,3.43930492337411,3.36518197243932,3.37289075933654,5292304.81318975,0.0,1.0
1988-06-01,59.63,60.5,58.12,58.12,1155958,3.53596125139307,3.58755082524368,3.44642072666384,3.44642072666384,19493928.4226725,0.0,1.0
1988-06-02,60.5,60.5,59.5,59.63,652808,3.58755082524368,3.58755082524368,3.52825246449585,3.53596125139307,11008870.932809,0.0,1.0
1988-06-03,61.25,61.5,60.38,60.5,449600,3.63202459580455,3.64684918599151,3.58043502195394,3.58755082524368,7581997.11307294,0.0,1.0
1988-06-06,61.25,61.5,60.75,61.25,353375,3.63202459580455,3.64684918599151,3.60237541543064,3.63202459580455,5959270.97382595,0.0,1.0
1988-06-07,61.0,61.25,60.62,61.25,423642,3.61720000561759,3.63202459580455,3.59466662853342,3.63202459580455,7144244.70857751,0.0,1.0
1988-06-08,62.25,62.37,61.12,61.12,517742,3.69132295655238,3.69843875984212,3.62431580890733,3.62431580890733,8731135.11858676,0.0,1.0
1988-06-09,62.75,63.13,62.12,62.25,553033,3.7209721369263,3.74350551401047,3.68361416965516,3.69132295655238,9326278.04589426,0.0,1.0
1988-06-10,63.13,63.25,61.62,62.75,615092,3.74350551401047,3.75062131730021,3.65396498928125,3.7209721369263,10372833.114489,0.0,1.0
1988-06-13,63.0,63.25,62.87,63.13,272658,3.73579672711325,3.75062131730021,3.72808794021603,3.74350551401047,4598069.77058773,0.0,1.0
1988-06-14,62.87,63.87,62.5,63.0,614583,3.72808794021603,3.78738630096386,3.70614754673934,3.73579672711325,10364249.4033445,0.0,1.0
1988-06-15,62.12,62.87,61.75,62.87,310992,3.68361416965516,3.72808794021603,3.66167377617847,3.72808794021603,5244529.46216366,0.0,1.0
1988-06-16,61.38,61.62,61.0,61.62,364833,3.63973338270177,3.65396498928125,3.61720000561759,3.65396498928125,6152497.22587575,0.0,1.0
1988-06-17,61.5,61.5,60.62,61.38,465217,3.64684918599151,3.64684918599151,3.59466662853342,3.63973338270177,7845360.21119317,0.0,1.0
1988-06-20,62.12,62.25,61.12,61.5,181500,3.68361416965516,3.69132295655238,3.62431580890733,3.64684918599151,3060792.87371606,0.0,1.0
1988-06-21,62.5,63.13,62.25,62.25,581933,3.70614754673934,3.74350551401047,3.69132295655238,3.69132295655238,9813643.96352729,0.0,1.0
1988-06-22,64.12,64.88,63.75,63.75,916450,3.80221089115082,3.84727764531917,3.78027049767412,3.78027049767412,15454896.0281933,0.0,1.0
1988-06-23,64.88,65.38,64.25,64.25,1011967,3.84727764531917,3.87692682569309,3.80991967804804,3.80991967804804,17065682.5456519,0.0,1.0
1988-06-24,65.0,65.62,64.62,64.88,528492,3.85439344860891,3.89115843227257,3.83186007152474,3.84727764531917,8912421.74884818,0.0,1.0
1988-06-27,63.63,64.75,63.63,64.75,318592,3.77315469438438,3.83956885842195,3.77315469438438,3.83956885842195,5372694.89379034,0.0,1.0
1988-06-28,63.0,63.75,62.75,63.63,611033,3.73579672711325,3.78027049767412,3.7209721369263,3.77315469438438,10304382.6556768,0.0,1.0
1988-06-29,62.87,63.63,62.37,63.0,490267,3.72808794021603,3.77315469438438,3.69843875984212,3.73579672711325,8267800.21938375,0.0,1.0
1988-06-30,63.0,63.25,62.63,62.87,397892,3.73579672711325,3.75062131730021,3.71385633363656,3.72808794021603,6709999.98957922,0.0,1.0
1988-07-01,63.5,63.5,63.0,63.0,200258,3.76544590748717,3.76544590748717,3.73579672711325,3.73579672711325,3377125.39561779,0.0,1.0
1988-07-05,63.63,63.63,62.75,63.5,295675,3.77315469438438,3.77315469438438,3.7209721369263,3.76544590748717,4986225.52581816,0.0,1.0
1988-07-06,63.87,64.62,63.63,63.63,560842,3.78738630096386,3.83186007152474,3.77315469438438,3.77315469438438,9457968.02689069,0.0,1.0
1988-07-07,63.37,63.75,62.75,63.75,492600,3.75773712058995,3.78027049767412,3.7209721369263,3.78027049767412,8307143.63411861,0.0,1.0
1988-07-08,62.25,63.37,62.12,63.37,280675,3.69132295655238,3.75773712058995,3.68361416965516,3.75773712058995,4733267.43708129,0.0,1.0
1988-07-11,62.5,63.13,62.12,62.25,268300,3.71207738281412,3.74949512283289,3.68950795232661,3.69722907328286,4517349.25506527,0.1,1.0
1988-07-12,61.5,62.5,61.12,62.5,311600,3.65268414468909,3.71207738281412,3.63011471420158,3.71207738281412,5246388.47513358,0.0,1.0
1988-07-13,61.5,61.88,60.75,61.5,429833,3.65268414468909,3.6752535751766,3.60813921609533,3.65268414468909,7237069.63232379,0.0,1.0
1988-07-14,61.62,61.88,61.25,61.5,288075,3.6598113332641,3.6752535751766,3.63783583515784,3.65268414468909,4850299.61480778,0.0,1.0
1988-07-15,61.88,62.0,61.62,61.62,388767,3.6752535751766,3.68238076375161,3.6598113332641,3.6598113332641,6545644.12166963,0.0,1.0
1988-07-18,62.87,62.87,62.0,62.0,384400,3.73405288092038,3.73405288092038,3.68238076375161,3.68238076375161,6472117.2331237,0.0,1.0
1988-07-19,63.5,63.63,62.63,62.87,386733,3.77147062093915,3.7791917418954,3.71979850377037,3.73405288092038,6511397.79895324,0.0,1.0
1988-07-20,62.87,63.37,62.5,63.37,425467,3.73405288092038,3.76374949998289,3.71207738281412,3.76374949998289,7163559.58071135,0.0,1.0
1988-07-21,62.0,63.37,62.0,62.87,241633,3.68238076375161,3.76374949998289,3.68238076375161,3.73405288092038,4068358.74971743,0.0,1.0
1988-07-22,61.12,62.12,61.12,62.0,226117,3.63011471420158,3.68950795232661,3.63011471420158,3.68238076375161,3807116.88970404,0.0,1.0
1988-07-25,60.38,61.25,60.0,61.12,370617,3.58616371798907,3.63783583515784,3.56359428750156,3.63011471420158,6240053.77884653,0.0,1.0
1988-07-26,60.75,61.0,60.13,60.38,172275,3.60813921609533,3.62298752562658,3.57131540845781,3.58616371798907,2900582.71679601,0.0,1.0
1988-07-27,60.88,61.62,60.75,60.75,174100,3.61586033705158,3.6598113332641,3.60813921609533,3.60813921609533,2931310.12041321,0.0,1.0
1988-07-28,61.75,62.25,60.88,60.88,358142,3.66753245422035,3.69722907328286,3.61586033705158,3.61586033705158,6030013.03357281,0.0,1.0
1988-07-29,63.13,63.25,62.12,62.12,546442,3.74949512283289,3.75662231140789,3.68950795232661,3.68950795232661,9200407.60952804,0.0,1.0
1988-08-01,63.37,63.5,62.87,63.13,132833,3.76374949998289,3.77147062093915,3.73405288092038,3.74949512283289,2236500.38612779,0.0,1.0
1988-08-02,63.13,63.75,62.87,63.37,225100,3.74949512283289,3.7863189304704,3.73405288092038,3.76374949998289,3789993.72834585,0.0,1.0
1988-08-03,63.87,64.12,63.13,63.13,294158,3.79344611904541,3.80829442857666,3.74949512283289,3.74949512283289,4952718.6812206,0.0,1.0
1988-08-04,63.37,64.38,63.37,63.87,256233,3.76374949998289,3.82373667048917,3.76374949998289,3.79344611904541,4314177.97865501,0.0,1.0
1988-08-05,63.13,63.5,62.87,63.37,191133,3.74949512283289,3.77147062093915,3.73405288092038,3.76374949998289,3218093.60852922,0.0,1.0
1988-08-08,63.37,63.63,63.0,63.13,144692,3.76374949998289,3.7791917418954,3.74177400187663,3.74949512283289,2436169.58037236,0.0,1.0
1988-08-09,62.5,63.63,62.25,63.37,323258,3.71207738281412,3.7791917418954,3.69722907328286,3.76374949998289,5442673.44574688,0.0,1.0
1988-08-10,61.38,62.25,61.0,62.25,340392,3.64555695611409,3.69722907328286,3.62298752562658,3.69722907328286,5731157.46414528,0.0,1.0
1988-08-11,62.0,62.0,60.75,61.38,300750,3.68238076375161,3.68238076375161,3.60813921609533,3.64555695611409,5063707.74677927,0.0,1.0
1988-08-12,62.63,62.87,61.62,62.0,197117,3.71979850377037,3.73405288092038,3.6598113332641,3.68238076375161,3318845.81852666,0.0,1.0
1988-08-15,62.0,62.63,62.0,62.63,173692,3.68238076375161,3.71979850377037,3.68238076375161,3.71979850377037,2924440.65154974,0.0,1.0
1988-08-16,61.75,62.25,61.12,62.0,460350,3.66753245422035,3.69722907328286,3.63011471420158,3.68238076375161,7750882.33160379,0.0,1.0
1988-08-17,62.37,62.63,61.75,61.75,338567,3.70435626185787,3.71979850377037,3.66753245422035,3.66753245422035,5700430.06052807,0.0,1.0
1988-08-18,61.88,62.63,61.88,62.37,251467,3.6752535751766,3.71979850377037,3.6752535751766,3.70435626185787,4233933.15364703,0.0,1.0
1988-08-19,61.5,62.25,61.5,61.88,225308,3.65268414468909,3.69722907328286,3.65268414468909,3.6752535751766,3793495.81051154,0.0,1.0
1988-08-22,61.12,62.12,61.12,61.5,186067,3.63011471420158,3.68950795232661,3.63011471420158,3.65268414468909,3132797.70347458,0.0,1.0
1988-08-23,60.13,61.25,60.13,61.12,187683,3.57131540845781,3.63783583515784,3.57131540845781,3.63011471420158,3160006.1879926,0.0,1.0
1988-08-24,61.5,61.5,60.5,60.5,384100,3.65268414468909,3.65268414468909,3.59329090656407,3.59329090656407,6467066.15307705,0.0,1.0
1988-08-25,61.0,61.5,60.75,61.5,195800,3.62298752562658,3.65268414468909,3.60813921609533,3.65268414468909,3296671.5771218,0.0,1.0
1988-08-26,61.62,61.75,60.5,61.0,170250,3.6598113332641,3.66753245422035,3.59329090656407,3.62298752562658,2866487.92648103,0.0,1.0
1988-08-29,62.25,62.37,61.5,61.62,156658,3.69722907328286,3.70435626185787,3.65268414468909,3.6598113332641,2637640.32650024,0.0,1.0
1988-08-30,62.63,62.87,62.25,62.25,174908,3.71979850377037,3.73405288092038,3.69722907328286,3.69722907328286,2944914.36267222,0.0,1.0
1988-08-31,62.63,63.0,62.37,62.63,167917,3.71979850377037,3.74177400187663,3.70435626185787,3.71979850377037,2827207.36065149,0.0,1.0
1988-09-01,61.38,62.25,61.38,62.25,330258,3.64555695611409,3.69722907328286,3.64555695611409,3.69722907328286,5560531.98016901,0.0,1.0
1988-09-02,62.75,63.37,61.88,61.88,417458,3.72692569234538,3.76374949998289,3.6752535751766,3.6752535751766,7028712.58039894,0.0,1.0
1988-09-06,63.25,63.25,62.63,62.75,399617,3.75662231140789,3.75662231140789,3.71979850377037,3.72692569234538,6728324.85002392,0.0,1.0
1988-09-07,62.87,63.63,62.63,63.25,456292,3.73405288092038,3.7791917418954,3.71979850377037,3.75662231140789,7682558.05550593,0.0,1.0
1988-09-08,63.5,63.5,62.5,62.87,248325,3.77147062093915,3.77147062093915,3.71207738281412,3.73405288092038,4181031.50862498,0.0,1.0
1988-09-09,65.12,65.25,63.25,63.5,718517,3.86768766670169,3.87540878765794,3.75662231140789,3.77147062093915,12097622.9396263,0.0,1.0
1988-09-12,64.88,65.0,64.5,65.0,485300,3.85343328955168,3.86056047812669,3.83086385906417,3.86056047812669,8170963.82215123,0.0,1.0
1988-09-13,63.87,64.5,63.75,64.5,514600,3.79344611904541,3.83086385906417,3.7863189304704,3.83086385906417,8664285.97337527,0.0,1.0
1988-09-14,63.25,64.5,63.13,63.87,288175,3.75662231140789,3.83086385906417,3.74949512283289,3.79344611904541,4851983.30815667,0.0,1.0
1988-09-15,62.87,63.63,62.87,63.25,245692,3.73405288092038,3.7791917418954,3.73405288092038,3.75662231140789,4136699.86274877,0.0,1.0
1988-09-16,63.63,63.63,62.63,62.87,368483,3.7791917418954,3.7791917418954,3.71979850377037,3.73405288092038,6204123.76278127,0.0,1.0
1988-09-19,63.0,63.63,62.87,63.63,180492,3.74177400187663,3.7791917418954,3.73405288092038,3.7791917418954,3038931.7992741,0.0,1.0
1988-09-20,63.13,63.37,62.75,63.0,172883,3.74949512283289,3.76374949998289,3.72692569234538,3.74177400187663,2910819.57235724,0.0,1.0
1988-09-21,63.25,63.5,62.87,63.13,294967,3.75662231140789,3.77147062093915,3.73405288092038,3.74949512283289,4966339.76041311,0.0,1.0
1988-09-22,63.25,64.0,63.13,63.25,272458,3.75662231140789,3.80116724000166,3.74949512283289,3.75662231140789,4587357.22451201,0.0,1.0
1988-09-23,63.13,63.5,63.0,63.25,166192,3.74949512283289,3.77147062093915,3.74177400187663,3.75662231140789,2798163.65038318,0.0,1.0
1988-09-26,63.0,63.0,62.37,63.0,172175,3.74177400187663,3.74177400187663,3.70435626185787,3.74177400187663,2898899.02344712,0.0,1.0
1988-09-27,63.25,63.5,62.75,63.0,209992,3.75662231140789,3.77147062093915,3.72692569234538,3.74177400187663,3535621.33719592,0.0,1.0
1988-09-28,63.25,63.75,63.13,63.25,212933,3.75662231140789,3.7863189304704,3.74949512283289,3.75662231140789,3585138.7585867,0.0,1.0
1988-09-29,64.12,64.38,63.13,63.25,553842,3.80829442857666,3.82373667048917,3.74949512283289,3.75662231140789,9325000.91734573,0.0,1.0
1988-09-30,64.88,65.38,64.12,64.12,712733,3.85343328955168,3.8831299086142,3.80829442857666,3.80829442857666,12000238.1163266,0.0,1.0
1988-10-03,64.62,64.88,63.37,64.88,334308,3.83799104763918,3.85343328955168,3.76374949998289,3.85343328955168,5628721.56079895,0.0,1.0
1988-10-04,64.38,64.75,64.38,64.62,101700,3.82373667048917,3.84571216859543,3.82373667048917,3.83799104763918,1712316.13581863,0.0,1.0
1988-10-05,64.62,65.0,64.0,64.38,240008,3.83799104763918,3.86056047812669,3.80116724000166,3.82373667048917,4040998.732798,0.0,1.0
1988-10-06,64.25,64.75,64.25,64.62,195800,3.81601554953292,3.84571216859543,3.81601554953292,3.83799104763918,3296671.5771218,0.0,1.0
1988-10-07,65.5,65.5,64.38,64.38,686167,3.8961964210017,3.8961964210017,3.82957443639831,3.82957443639831,11535336.9398263,0.1,1.0
1988-10-10,66.37,66.5,65.25,65.5,500508,3.94794742689898,3.95568033582615,3.88132544229559,3.8961964210017,8414173.83971917,0.0,1.0
1988-10-11,66.13,66.75,65.88,66.37,320017,3.93367128734111,3.97055131453227,3.91880030863499,3.94794742689898,5379891.3696992,0.0,1.0
1988-10-12,65.5,65.88,65.12,65.88,239908,3.8961964210017,3.91880030863499,3.87359253336841,3.91880030863499,4033157.54701093,0.0,1.0
1988-10-13,65.5,65.5,65.0,65.5,230075,3.8961964210017,3.8961964210017,3.86645446358947,3.8961964210017,3867852.35435476,0.0,1.0
1988-10-14,66.13,66.25,65.62,65.62,346783,3.93367128734111,3.94080935712004,3.90333449078064,3.90333449078064,5829861.75377683,0.0,1.0
1988-10-17,66.0,66.25,65.62,66.13,180183,3.92593837841393,3.94080935712004,3.90333449078064,3.93367128734111,3029104.59965099,0.0,1.0
1988-10-18,66.37,66.5,65.75,66.0,175725,3.94794742689898,3.95568033582615,3.91106739970781,3.92593837841393,2954159.96944035,0.0,1.0
1988-10-19,65.62,66.5,65.12,66.37,323458,3.90333449078064,3.95568033582615,3.87359253336841,3.94794742689898,5437738.94093178,0.0,1.0
1988-10-20,67.0,67.0,65.5,65.62,458017,3.98542229323838,3.98542229323838,3.8961964210017,3.90333449078064,7699846.27527764,0.0,1.0
1988-10-21,67.37,67.5,66.5,67.0,439058,4.00743134172343,4.01516425065061,3.95568033582615,3.98542229323838,7381121.45603951,0.0,1.0
1988-10-24,68.0,68.25,67.13,67.37,342725,4.04490620806283,4.05977718676895,3.99315520216556,4.00743134172343,5761641.63053889,0.0,1.0
1988-10-25,67.88,68.38,67.88,68.0,255217,4.0377681382839,4.06751009569613,4.0377681382839,4.04490620806283,4290521.24012325,0.0,1.0
1988-10-26,67.5,68.0,67.5,67.88,209992,4.01516425065061,4.04490620806283,4.01516425065061,4.0377681382839,3530231.67052337,0.0,1.0
1988-10-27,67.0,67.37,66.75,67.37,216183,3.98542229323838,4.00743134172343,3.97055131453227,4.00743134172343,3634310.22719319,0.0,1.0
1988-10-28,66.25,67.25,66.25,67.0,126742,3.94080935712004,4.00029327194449,3.94080935712004,3.98542229323838,2130693.65683204,0.0,1.0
1988-10-31,66.25,66.37,65.75,66.25,186167,3.94080935712004,3.94794742689898,3.91106739970781,3.94080935712004,3129703.22396246,0.0,1.0
1988-11-01,65.5,66.13,65.38,66.13,155750,3.8961964210017,3.93367128734111,3.88905835122277,3.93367128734111,2618354.90249159,0.0,1.0
1988-11-02,64.88,65.5,64.5,65.5,214358,3.85931639381054,3.8961964210017,3.83671250617725,3.8961964210017,3603629.66413029,0.0,1.0
1988-11-03,64.75,65.0,64.38,64.88,210808,3.85158348488336,3.86645446358947,3.82957443639831,3.85931639381054,3543949.66474766,0.0,1.0
1988-11-04,63.87,64.5,63.63,64.5,311392,3.79923763983784,3.83671250617725,3.78496150027997,3.83671250617725,5234894.18810056,0.0,1.0
1988-11-07,63.0,63.63,62.37,63.63,422533,3.74748663394057,3.78496150027997,3.71001176760116,3.78496150027997,7103315.2617302,0.0,1.0
1988-11-08,63.13,63.63,62.87,63.0,359458,3.75521954286775,3.78496150027997,3.73975372501339,3.74748663394057,6042944.56847398,0.0,1.0
1988-11-09,63.25,63.5,62.87,63.13,206242,3.76235761264668,3.77722859135279,3.73975372501339,3.75521954286775,3467189.41765439,0.0,1.0
1988-11-10,63.13,63.5,62.75,63.25,216083,3.75521954286775,3.77722859135279,3.73261565523445,3.76235761264668,3632629.10045002,0.0,1.0
1988-11-11,61.88,62.75,61.5,62.75,410967,3.68086464933718,3.73261565523445,3.65826076170389,3.73261565523445,6908876.14261485,0.0,1.0
1988-11-14,61.25,62.12,60.62,61.88,357025,3.64338978299777,3.69514078889505,3.60591491665837,3.68086464933718,6002042.75481259,0.0,1.0
1988-11-15,60.62,61.25,60.5,61.25,527275,3.60591491665837,3.64338978299777,3.59877684687943,3.64338978299777,8864161.03506423,0.0,1.0
1988-11-16,60.62,62.25,60.62,60.62,472517,3.60591491665837,3.70287369782223,3.60591491665837,3.60591491665837,7943609.65303768,0.0,1.0
1988-11-17,61.25,61.75,61.0,61.0,288375,3.64338978299777,3.67313174041,3.62851880429166,3.62851880429166,4847949.24562449,0.0,1.0
1988-11-18,62.12,62.25,61.5,61.5,353067,3.69514078889505,3.70287369782223,3.65826076170389,3.65826076170389,5935503.75831781,0.0,1.0
1988-11-21,62.87,62.87,61.38,62.12,295175,3.73975372501339,3.73975372501339,3.65112269192495,3.69514078889505,4962265.86416023,0.0,1.0
1988-11-22,63.0,63.25,62.75,62.87,352458,3.74748663394057,3.76235761264668,3.73261565523445,3.73975372501339,5925265.69645188,0.0,1.0
1988-11-23,62.75,63.13,62.63,63.0,192558,3.73261565523445,3.75521954286775,3.72547758545552,3.74748663394057,3237144.03411863,0.0,1.0
1988-11-25,61.88,62.5,61.75,62.5,92167,3.68086464933718,3.71774467652834,3.67313174041,3.71774467652834,1549444.08538005,0.0,1.0
1988-11-28,62.0,62.37,61.5,61.88,187183,3.68800271911611,3.71001176760116,3.65826076170389,3.68086464933718,3146783.47167309,0.0,1.0
1988-11-29,62.25,62.75,61.75,62.0,228858,3.70287369782223,3.73261565523445,3.67313174041,3.68800271911611,3847393.04189034,0.0,1.0
1988-11-30,63.37,63.5,62.37,62.37,365642,3.76949568242561,3.77722859135279,3.71001176760116,3.71001176760116,6146905.44627179,0.0,1.0
1988-12-01,62.87,63.5,62.87,63.37,137592,3.73975372501339,3.77722859135279,3.73975372501339,3.76949568242561,2313095.90846628,0.0,1.0
1988-12-02,63.0,63.0,62.0,62.87,304200,3.74748663394057,3.74748663394057,3.68800271911611,3.73975372501339,5113987.55273157,0.0,1.0
1988-12-05,63.75,64.5,63.0,63.0,321842,3.79209957005891,3.83671250617725,3.74748663394057,3.74748663394057,5410571.93276211,0.0,1.0
1988-12-06,64.75,64.75,63.5,63.75,328325,3.85158348488336,3.85158348488336,3.77722859135279,3.79209957005891,5519559.37952201,0.0,1.0
1988-12-07,65.25,65.25,64.88,64.88,443417,3.88132544229559,3.88132544229559,3.85931639381054,3.85931639381054,7454401.77077441,0.0,1.0
1988-12-08,65.12,65.38,64.88,65.25,237067,3.87359253336841,3.88905835122277,3.85931639381054,3.88132544229559,3985396.73623739,0.0,1.0
1988-12-09,65.62,66.0,65.0,65.12,353883,3.90333449078064,3.92593837841393,3.86645446358947,3.87359253336841,5949221.75254209,0.0,1.0
1988-12-12,65.12,65.75,64.88,65.62,219125,3.87359253336841,3.91106739970781,3.85931639381054,3.90333449078064,3683768.97597734,0.0,1.0
1988-12-13,65.75,65.75,64.75,65.12,277933,3.91106739970781,3.91106739970781,3.85158348488336,3.87359253336841,4672405.99110239,0.0,1.0
1988-12-14,65.5,65.88,65.12,65.75,347800,3.8961964210017,3.91880030863499,3.87359253336841,3.91106739970781,5846958.8127549,0.0,1.0
1988-12-15,65.38,65.88,65.25,65.5,232408,3.88905835122277,3.91880030863499,3.88132544229559,3.8961964210017,3907073.04127297,0.0,1.0
1988-12-16,65.25,65.38,64.88,65.38,374467,3.88132544229559,3.88905835122277,3.85931639381054,3.88905835122277,6295264.88135678,0.0,1.0
1988-12-19,65.75,65.88,65.12,65.25,209592,3.91106739970781,3.91880030863499,3.87359253336841,3.88132544229559,3523507.16355068,0.0,1.0
1988-12-20,65.5,66.0,65.5,65.75,294058,3.8961964210017,3.92593837841393,3.8961964210017,3.91106739970781,4943487.67843899,0.0,1.0
1988-12-21,64.75,65.25,64.25,65.25,295275,3.85158348488336,3.88132544229559,3.82184152747113,3.88132544229559,4963946.9909034,0.0,1.0
1988-12-22,65.0,65.5,64.62,64.75,197925,3.86645446358947,3.8961964210017,3.84385057595618,3.85158348488336,3327370.10642471,0.0,1.0
1988-12-23,65.12,65.75,65.12,65.12,93692,3.87359253336841,3.91106739970781,3.87359253336841,3.87359253336841,1575081.26821343,0.0,1.0
1988-12-27,65.12,65.38,64.75,65.12,108800,3.87359253336841,3.88905835122277,3.85158348488336,3.87359253336841,1829065.89657198,0.0,1.0
1988-12-28,65.38,65.38,65.12,65.12,106367,3.88905835122277,3.88905835122277,3.87359253336841,3.87359253336841,1788164.08291058,0.0,1.0
1988-12-29,66.63,66.75,65.38,65.38,382575,3.96341324475333,3.97055131453227,3.88905835122277,3.88905835122277,6431570.63769324,0.0,1.0
1988-12-30,65.75,67.0,65.75,66.63,215975,3.91106739970781,3.98542229323838,3.91106739970781,3.96341324475333,3630813.4835674,0.0,1.0
1989-01-03,65.75,65.75,64.88,65.75,295675,3.91106739970781,3.91106739970781,3.85931639381054,3.91106739970781,4970671.4978761,0.0,1.0
1989-01-04,67.37,67.37,65.88,65.88,860067,4.00743134172343,4.00743134172343,3.91880030863499,3.91880030863499,14458816.3462038,0.0,1.0
1989-01-05,67.25,67.37,66.75,67.37,541475,4.00029327194449,4.00743134172343,3.97055131453227,4.00743134172343,9102881.03259478,0.0,1.0
1989-01-06,67.75,68.0,67.37,67.37,400225,4.03003522935672,4.04490620806283,4.00743134172343,4.00743134172343,6728289.50786323,0.0,1.0
1989-01-09,68.0,68.25,67.37,67.75,453658,4.05085459954528,4.06574744733773,4.01332462310832,4.03596175175283,7615366.89158452,0.1,1.0
1989-01-10,68.5,68.75,67.88,68.0,445342,4.08064029513017,4.09553314292262,4.0437060326049,4.05085459954528,7475769.68163691,0.0,1.0
1989-01-11,68.62,68.88,68.25,68.5,438350,4.08778886207055,4.10327742377469,4.06574744733773,4.08064029513017,7358397.90530768,0.0,1.0
1989-01-12,68.88,69.25,68.62,68.62,390083,4.10327742377469,4.12531883850751,4.08778886207055,4.08778886207055,6548159.98653162,0.0,1.0
1989-01-13,68.62,69.5,68.5,68.88,566617,4.08778886207055,4.14021168629995,4.08064029513017,4.10327742377469,9511562.32670633,0.0,1.0
1989-01-16,68.75,69.25,68.5,68.62,511258,4.09553314292262,4.12531883850751,4.08064029513017,4.08778886207055,8582273.97347279,0.0,1.0
1989-01-17,68.5,68.62,68.12,68.62,305917,4.08064029513017,4.08778886207055,4.05800316648565,4.08778886207055,5135300.58628496,0.0,1.0
1989-01-18,69.0,69.0,68.0,68.5,293958,4.11042599071506,4.11042599071506,4.05085459954528,4.08064029513017,4934549.86072417,0.0,1.0
1989-01-19,68.0,69.25,68.0,69.0,439967,4.05085459954528,4.12531883850751,4.05085459954528,4.11042599071506,7385541.80724195,0.0,1.0
1989-01-20,68.62,68.88,68.12,68.12,480025,4.08778886207055,4.10327742377469,4.05800316648565,4.05800316648565,8057978.68026764,0.0,1.0
1989-01-23,69.75,70.5,69.12,69.12,1214567,4.1551045340924,4.19978307746974,4.11757455765544,4.11757455765544,20388427.6688852,0.0,1.0
1989-01-24,71.5,71.88,69.75,69.75,808558,4.25935446863952,4.28199159728404,4.1551045340924,4.1551045340924,13572924.588844,0.0,1.0
1989-01-25,72.0,72.5,71.75,71.75,804708,4.28914016422441,4.31892585980931,4.27424731643197,4.27424731643197,13508296.2509053,0.0,1.0
1989-01-26,72.75,72.88,71.62,72.0,709800,4.33381870760175,4.34156298845382,4.2665030355799,4.28914016422441,11915115.394519,0.0,1.0
1989-01-27,74.25,74.5,73.25,73.25,1000308,4.42317579435643,4.43806864214887,4.36360440318664,4.36360440318664,16791751.5498175,0.0,1.0
1989-01-30,74.75,75.12,74.37,74.37,766175,4.45296148994132,4.47500290467414,4.4303243612968,4.4303243612968,12861458.9143358,0.0,1.0
1989-01-31,75.0,75.12,73.5,74.75,517842,4.46785433773376,4.47500290467414,4.37849725097909,4.45296148994132,8692796.82463864,0.0,1.0
1989-02-01,74.75,75.12,74.37,75.0,350533,4.45296148994132,4.47500290467414,4.4303243612968,4.46785433773376,5884250.69679758,0.0,1.0
1989-02-02,74.37,75.0,74.13,74.75,256942,4.4303243612968,4.46785433773376,4.41602722741605,4.45296148994132,4313177.76796069,0.0,1.0
1989-02-03,74.13,74.75,73.87,74.37,202183,4.41602722741605,4.45296148994132,4.40053866571191,4.4303243612968,3393961.36349681,0.0,1.0
1989-02-06,73.25,74.13,72.38,74.13,197317,4.36360440318664,4.41602722741605,4.31177729286893,4.41602722741605,3312277.85897479,0.0,1.0
1989-02-07,75.5,75.88,73.25,73.25,553333,4.49764003331866,4.52027716196317,4.36360440318664,4.36360440318664,9288569.38094585,0.0,1.0
1989-02-08,75.0,75.88,74.88,75.5,474950,4.46785433773376,4.52027716196317,4.46070577079339,4.49764003331866,7972786.78025753,0.0,1.0
1989-02-09,74.88,74.88,74.13,74.88,374667,4.46070577079339,4.46070577079339,4.41602722741605,4.46070577079339,6289378.04947625,0.0,1.0
1989-02-10,73.37,74.37,73.37,74.37,437433,4.37075297012702,4.4303243612968,4.37075297012702,4.4303243612968,7343004.61027137,0.0,1.0
1989-02-13,74.13,74.13,73.25,73.37,301358,4.41602722741605,4.41602722741605,4.36360440318664,4.37075297012702,5058770.56221676,0.0,1.0
1989-02-14,74.37,74.63,74.13,74.13,197117,4.4303243612968,4.44581292300094,4.41602722741605,4.41602722741605,3308920.54271823,0.0,1.0
1989-02-15,74.13,74.25,73.75,74.25,294158,4.41602722741605,4.42317579435643,4.39339009877154,4.42317579435643,4937907.17698072,0.0,1.0
1989-02-16,74.75,75.0,74.37,74.37,276108,4.45296148994132,4.46785433773376,4.4303243612968,4.4303243612968,4634909.3848265,0.0,1.0
1989-02-17,75.12,75.25,74.63,74.75,273575,4.47500290467414,4.48274718552621,4.44581292300094,4.45296148994132,4592388.97443721,0.0,1.0
1989-02-21,75.25,75.25,74.63,75.12,257350,4.48274718552621,4.48274718552621,4.44581292300094,4.47500290467414,4320026.69312406,0.0,1.0
1989-02-22,74.0,75.25,73.87,75.25,306525,4.40828294656398,4.48274718552621,4.40053866571191,4.48274718552621,5145506.82770489,0.0,1.0
1989-02-23,74.0,74.0,72.75,74.0,396267,4.40828294656398,4.40828294656398,4.33381870760175,4.40828294656398,6651968.20518436,0.0,1.0
1989-02-24,72.75,73.75,72.25,73.75,398292,4.33381870760175,4.39339009877154,4.30403301201686,4.39339009877154,6685961.03228199,0.0,1.0
1989-02-27,73.25,73.5,72.25,72.75,397075,4.36360440318664,4.37849725097909,4.30403301201686,4.33381870760175,6665531.76286085,0.0,1.0
1989-02-28,74.0,74.13,73.25,73.25,276308,4.40828294656398,4.41602722741605,4.36360440318664,4.36360440318664,4638266.70108305,0.0,1.0
1989-03-01,74.37,75.0,74.13,74.13,440783,4.4303243612968,4.46785433773376,4.41602722741605,4.41602722741605,7399239.6575687,0.0,1.0
1989-03-02,75.0,75.38,74.63,74.63,313217,4.46785433773376,4.49049146637828,4.44581292300094,4.44581292300094,5257842.62964928,0.0,1.0
1989-03-03,76.38,76.87,74.88,75.0,493408,4.55006285754807,4.57925283922126,4.46070577079339,4.46785433773376,8282633.49757512,0.0,1.0
1989-03-06,77.63,78.5,77.5,77.5,586800,4.62452709651029,4.67635420682801,4.61678281565822,4.61678281565822,9850365.89673675,0.0,1.0
1989-03-07,77.0,78.0,76.63,77.63,445750,4.58699712007333,4.64656851124311,4.56495570534051,4.62452709651029,7482618.60680028,0.0,1.0
1989-03-08,76.12,76.87,76.12,76.87,463292,4.53457429584392,4.57925283922126,4.53457429584392,4.57925283922126,7777088.81566285,0.0,1.0
1989-03-09,75.75,76.12,75.75,76.12,193467,4.5125328811111,4.53457429584392,4.5125328811111,4.53457429584392,3247649.52103607,0.0,1.0
1989-03-10,76.38,76.5,75.5,75.75,200467,4.55006285754807,4.55721142448844,4.49764003331866,4.5125328811111,3365155.59001555,0.0,1.0
1989-03-13,76.75,77.13,76.63,76.63,263733,4.57210427228089,4.5947414009254,4.56495570534051,4.56495570534051,4427175.44145206,0.0,1.0
1989-03-14,76.38,77.13,76.25,76.75,441492,4.55006285754807,4.5947414009254,4.54231857669599,4.57210427228089,7411141.34369818,0.0,1.0
1989-03-15,77.25,77.25,76.38,76.38,306633,4.60188996786578,4.60188996786578,4.55006285754807,4.55006285754807,5147319.77848343,0.0,1.0
1989-03-16,78.5,78.75,77.5,77.5,455992,4.67635420682801,4.69124705462045,4.61678281565822,4.61678281565822,7654546.77229853,0.0,1.0
1989-03-17,77.13,77.13,76.5,77.13,488742,4.5947414009254,4.5947414009254,4.55721142448844,4.5947414009254,8204307.30930967,0.0,1.0
1989-03-20,75.5,76.75,75.25,76.75,420708,4.49764003331866,4.57210427228089,4.48274718552621,4.57210427228089,7062249.03831683,0.0,1.0
1989-03-21,76.12,76.38,75.75,75.75,596433,4.53457429584392,4.55006285754807,4.5125328811111,4.5125328811111,10012071.0342338,0.0,1.0
1989-03-22,76.63,76.87,76.38,76.38,300542,4.56495570534051,4.57925283922126,4.55006285754807,4.55006285754807,5045072.71189001,0.0,1.0
1989-03-23,75.88,76.87,75.5,76.63,265058,4.52027716196317,4.57925283922126,4.49764003331866,4.56495570534051,4449417.66165175,0.0,1.0
1989-03-27,76.0,76.12,75.62,75.88,184442,4.52742572890355,4.53457429584392,4.50478860025903,4.52027716196317,3096150.62495896,0.0,1.0
1989-03-28,76.0,77.13,76.0,76.0,255017,4.52742572890355,4.5947414009254,4.52742572890355,4.52742572890355,4280863.59899133,0.0,1.0
1989-03-29,77.13,77.13,76.5,76.5,317883,4.5947414009254,4.5947414009254,4.55721142448844,4.55721142448844,5336168.81791474,0.0,1.0
1989-03-30,77.75,78.5,77.13,77.13,441083,4.63167566345067,4.67635420682801,4.5947414009254,4.5947414009254,7404275.63195353,0.0,1.0
1989-03-31,78.5,78.62,78.0,78.0,178767,4.67635420682801,4.68350277376838,4.64656851124311,4.64656851124311,3000886.77617917,0.0,1.0
1989-04-03,80.0,80.37,78.75,78.75,554250,4.76571129358268,4.7877527083155,4.69124705462045,4.69124705462045,9303962.67598218,0.0,1.0
1989-04-04,80.0,80.37,79.5,80.0,262925,4.76571129358268,4.7877527083155,4.73592559799779,4.76571129358268,4413611.88377558,0.0,1.0
1989-04-05,79.12,79.88,79.12,79.88,200158,4.71328846935327,4.75856272664231,4.71328846935327,4.75856272664231,3359968.53639917,0.0,1.0
1989-04-06,78.37,79.0,78.0,79.0,275500,4.66860992597594,4.7061399024129,4.64656851124311,4.7061399024129,4624703.14340656,0.0,1.0
1989-04-07,79.5,79.75,77.87,78.37,324883,4.73592559799779,4.75081844579024,4.63882423039104,4.66860992597594,5453674.88689421,0.0,1.0
1989-04-10,79.88,80.12,79.5,79.5,236358,4.76571129358268,4.78002990538113,4.74304015823514,4.74304015823514,3961691.31466764,0.12,1.0
1989-04-11,79.88,80.25,79.75,79.88,185358,4.76571129358268,4.78778582010529,4.75795537885852,4.76571129358268,3106859.84271387,0.0,1.0
1989-04-12,79.88,80.12,79.38,79.88,161625,4.76571129358268,4.78002990538113,4.73588085233592,4.76571129358268,2709061.50302997,0.0,1.0
1989-04-13,78.75,79.5,78.5,79.5,213142,4.698294496365,4.74304015823514,4.68337927574162,4.74304015823514,3572558.61951315,0.0,1.0
1989-04-14,80.5,80.63,79.38,79.38,368583,4.80270104072867,4.81045695545282,4.73588085233592,4.73588085233592,6177967.61621837,0.0,1.0
1989-04-17,81.63,81.75,80.63,80.63,513183,4.87011783794635,4.87727714384557,4.81045695545282,4.81045695545282,8601666.26022848,0.0,1.0
1989-04-18,82.38,82.75,82.0,82.0,447475,4.91486349981649,4.93693802633909,4.89219236446895,4.89219236446895,7500308.09632381,0.0,1.0
1989-04-19,84.37,84.37,82.25,82.38,423442,5.0335886559786,5.0335886559786,4.90710758509233,4.91486349981649,7097481.33621666,0.0,1.0
1989-04-20,84.5,84.63,82.75,84.37,671058,5.04134457070276,5.04910048542692,4.93693802633909,5.0335886559786,11247872.5079677,0.0,1.0
1989-04-21,85.0,85.25,84.5,84.5,428508,5.07117501194952,5.0860902325729,5.04134457070276,5.04134457070276,7182394.59576407,0.0,1.0
1989-04-24,84.5,86.0,84.25,85.0,428208,5.04134457070276,5.13083589444305,5.02642935007938,5.07117501194952,7177366.1753408,0.0,1.0
1989-04-25,83.75,85.0,83.75,84.5,307642,4.99659890883262,5.07117501194952,4.99659890883262,5.04134457070276,5156511.05283926,0.0,1.0
1989-04-26,84.37,84.63,83.75,83.75,195800,5.0335886559786,5.04910048542692,4.99659890883262,4.99659890883262,3281882.39624605,0.0,1.0
1989-04-27,85.37,85.75,84.5,84.5,231292,5.09324953847213,5.11592067381967,5.04134457070276,5.04134457070276,3876778.05512023,0.0,1.0
1989-04-28,85.13,85.75,84.87,85.37,252383,5.07893092667368,5.11592067381967,5.06341909722537,5.09324953847213,4230292.77227665,0.0,1.0
1989-05-01,85.75,85.75,84.5,85.13,141750,5.11592067381967,5.11592067381967,5.04134457070276,5.07893092667368,2375928.64998916,0.0,1.0
1989-05-02,85.37,86.75,85.37,85.75,319308,5.09324953847213,5.17558155631319,5.09324953847213,5.11592067381967,5352049.56169833,0.0,1.0
1989-05-03,85.63,85.88,85.13,85.37,322350,5.10876136792044,5.12367658854382,5.07893092667368,5.09324953847213,5403037.74479017,0.0,1.0
1989-05-04,85.25,85.88,85.0,85.63,160617,5.0860902325729,5.12367658854382,5.07117501194952,5.10876136792044,2692166.01040783,0.0,1.0
1989-05-05,85.13,86.12,85.13,85.25,314742,5.07893092667368,5.13799520034227,5.07893092667368,5.0860902325729,5275517.00285636,0.0,1.0
1989-05-08,84.37,84.87,84.0,84.87,291417,5.0335886559786,5.06341909722537,5.011514129456,5.06341909722537,4884557.31494809,0.0,1.0
1989-05-09,85.0,85.13,84.5,84.5,326000,5.07117501194952,5.07893092667368,5.04134457070276,5.04134457070276,5464216.8599398,0.0,1.0
1989-05-10,86.0,86.0,85.37,85.37,244267,5.13083589444305,5.13083589444305,5.09324953847213,5.09324953847213,4094257.23842612,0.0,1.0
1989-05-11,87.25,87.25,85.37,86.0,480125,5.20541199755995,5.20541199755995,5.09324953847213,5.13083589444305,8047567.85238834,0.0,1.0
1989-05-12,92.13,92.13,88.87,88.87,918883,5.49655710412835,5.49655710412835,5.30206262719946,5.30206262719946,15401766.8126137,0.0,1.0
1989-05-15,94.12,95.87,92.13,92.13,978100,5.61528226029046,5.71968880465413,5.49655710412835,5.49655710412835,16394326.7199605,0.0,1.0
1989-05-16,92.63,93.75,92.25,93.75,732917,5.52638754537511,5.59320773376786,5.50371641002757,5.59320773376786,12284716.037842,0.0,1.0
1989-05-17,93.0,93.25,91.75,92.63,604242,5.54846207189771,5.5633772925211,5.47388596878081,5.52638754537511,10127942.7112998,0.0,1.0
1989-05-18,93.12,93.88,92.5,93.0,431350,5.55562137779694,5.60096364849201,5.51863163065095,5.54846207189771,7230030.49857372,0.0,1.0
1989-05-19,93.62,94.0,93.25,93.25,442808,5.5854518190437,5.60812295439124,5.5633772925211,5.5633772925211,7422082.63593933,0.0,1.0
1989-05-22,95.25,95.5,94.0,94.0,403267,5.68269905750814,5.69761427813152,5.60812295439124,5.60812295439124,6759320.06275259,0.0,1.0
1989-05-23,94.12,95.25,94.0,95.25,341508,5.61528226029046,5.68269905750814,5.60812295439124,5.68269905750814,5724152.67301939,0.0,1.0
1989-05-24,93.0,94.5,92.75,94.12,290808,5.54846207189771,5.637953395638,5.53354685127433,5.61528226029046,4874349.62148888,0.0,1.0
1989-05-25,93.75,94.0,92.63,93.0,293850,5.59320773376786,5.60812295439124,5.52638754537511,5.54846207189771,4925337.8045807,0.0,1.0
1989-05-26,94.0,94.38,93.88,93.88,275800,5.60812295439124,5.63079408973878,5.60096364849201,5.60096364849201,4622794.50911471,0.0,1.0
1989-05-30,92.37,94.38,92.0,94.0,261408,5.51087571592679,5.63079408973878,5.48880118940419,5.60812295439124,4381564.42000964,0.0,1.0
1989-05-31,93.0,93.75,92.25,92.37,466133,5.54846207189771,5.59320773376786,5.50371641002757,5.51087571592679,7813042.32384761,0.0,1.0
1989-06-01,93.12,93.75,93.0,93.0,351450,5.55562137779694,5.59320773376786,5.54846207189771,5.54846207189771,5890794.52584614,0.0,1.0
1989-06-02,94.38,94.38,93.5,93.5,398292,5.63079408973878,5.63079408973878,5.57829251314448,5.57829251314448,6675932.09073356,0.0,1.0
1989-06-05,94.0,94.87,93.75,94.38,252175,5.60812295439124,5.6600279221606,5.59320773376786,5.63079408973878,4226806.40078318,0.0,1.0
1989-06-06,93.25,94.38,92.88,94.0,309267,5.5633772925211,5.63079408973878,5.54130276599849,5.60812295439124,5183748.3301319,0.0,1.0
1989-06-07,94.25,94.63,93.62,93.62,322042,5.62303817501462,5.64570931036216,5.5854518190437,5.5854518190437,5397875.23315562,0.0,1.0
1989-06-08,94.25,95.13,94.0,94.25,303692,5.62303817501462,5.67553975160892,5.60812295439124,5.62303817501462,5090303.51726637,0.0,1.0
1989-06-09,94.0,94.87,93.25,94.25,276108,5.60812295439124,5.6600279221606,5.5633772925211,5.62303817501462,4627957.02074926,0.0,1.0
1989-06-12,93.38,94.0,93.0,94.0,205025,5.57113320724525,5.60812295439124,5.54846207189771,5.60812295439124,3436506.32426122,0.0,1.0
1989-06-13,91.87,93.12,91.13,93.12,279558,5.48104527468003,5.55562137779694,5.43689622163482,5.55562137779694,4685783.85561672,0.0,1.0
1989-06-14,92.0,92.25,91.75,91.87,264342,5.48880118940419,5.50371641002757,5.47388596878081,5.48104527468003,4430742.3717491,0.0,1.0
1989-06-15,91.37,92.0,90.62,92.0,338875,5.45121483343327,5.48880118940419,5.40646917156313,5.48880118940419,5680019.9031046,0.0,1.0
1989-06-16,90.38,91.25,89.38,91.25,1064900,5.39215055976468,5.44405552753405,5.33248967727116,5.44405552753405,17849216.362423,0.0,1.0
1989-06-19,90.88,91.13,88.75,90.38,489350,5.42198100101144,5.43689622163482,5.29490332130024,5.39215055976468,8202191.7804035,0.0,1.0
1989-06-20,91.75,92.37,91.13,91.13,559525,5.47388596878081,5.51087571592679,5.43689622163482,5.43689622163482,9378423.12441048,0.0,1.0
1989-06-21,93.0,93.75,91.75,91.75,489150,5.54846207189771,5.59320773376786,5.47388596878081,5.47388596878081,8198839.50012133,0.0,1.0
1989-06-22,93.88,94.63,92.88,93.0,394750,5.60096364849201,5.64570931036216,5.54130276599849,5.54846207189771,6616563.20693631,0.0,1.0
1989-06-23,95.13,95.37,94.5,94.5,715475,5.67553975160892,5.68985836340737,5.637953395638,5.637953395638,11992363.6744338,0.0,1.0
1989-06-26,95.5,96.13,94.75,95.13,346583,5.69761427813152,5.73520063410244,5.65286861626138,5.67553975160892,5809216.7851795,0.0,1.0
1989-06-27,98.25,98.75,95.75,95.75,676742,5.86168170498871,5.89151214623548,5.7125294987549,5.7125294987549,11343144.3135871,0.0,1.0
1989-06-28,97.25,98.25,96.25,98.25,302267,5.80202082249519,5.86168170498871,5.74235994000167,5.86168170498871,5066418.5202559,0.0,1.0
1989-06-29,94.75,97.38,94.5,97.25,389267,5.65286861626138,5.80977673721935,5.637953395638,5.80202082249519,6524660.44300057,0.0,1.0
1989-06-30,94.63,94.75,92.13,94.75,409350,5.64570931036216,5.65286861626138,5.49655710412835,5.65286861626138,6861279.66753483,0.0,1.0
1989-07-03,93.88,94.63,93.75,94.63,132425,5.60096364849201,5.64570931036216,5.59320773376786,5.64570931036216,2219628.58183291,0.0,1.0
1989-07-05,95.0,95.5,93.12,93.88,402050,5.66778383688476,5.69761427813152,5.55562137779694,5.60096364849201,6738921.43723557,0.0,1.0
1989-07-06,96.88,96.88,95.13,95.13,331675,5.77994629597259,5.77994629597259,5.67553975160892,5.67553975160892,5559337.81294642,0.0,1.0
1989-07-07,97.5,97.75,96.0,96.88,362908,5.81693604311857,5.83185126374195,5.72744471937829,5.77994629597259,6082846.66321176,0.0,1.0
1989-07-10,97.88,97.88,97.12,97.5,267083,5.84676648436533,5.84676648436533,5.80136862445404,5.82406755440969,4471203.71745747,0.12,1.0
1989-07-11,98.63,98.75,98.0,98.0,245283,5.89156700401464,5.89873508715853,5.85393456750922,5.85393456750922,4106252.5934976,0.0,1.0
1989-07-12,98.87,98.87,98.0,98.63,204517,5.90590317030242,5.90590317030242,5.85393456750922,5.89156700401464,3423793.99169265,0.0,1.0
1989-07-13,99.75,99.87,98.63,98.87,352158,5.9584691133576,5.96563719650149,5.89156700401464,5.90590317030242,5895433.84914947,0.0,1.0
1989-07-14,100.0,100.25,98.75,99.75,423850,5.97340261990737,5.98833612645714,5.89873508715853,5.9584691133576,7095620.82066005,0.0,1.0
1989-07-17,102.5,102.63,99.25,100.0,592675,6.12273768540505,6.13050310881093,5.92860210025806,5.97340261990737,9921899.42169328,0.0,1.0
1989-07-18,101.87,102.13,101.38,102.13,575442,6.08510524889964,6.1006360957114,6.05583557606209,6.1006360957114,9633403.88411527,0.0,1.0
1989-07-19,102.0,102.37,101.25,101.87,1202192,6.09287067230552,6.11497226199917,6.04807015265621,6.08510524889964,20125748.6979614,0.0,1.0
1989-07-20,101.25,102.37,101.0,102.0,475058,6.04807015265621,6.11497226199917,6.03313664610644,6.09287067230552,7952887.66266632,0.0,1.0
1989-07-21,101.62,101.75,100.88,101.25,320725,6.07017174234987,6.07793716575575,6.02596856296255,6.04807015265621,5369217.85468018,0.0,1.0
1989-07-24,101.62,101.87,100.5,101.62,340700,6.07017174234987,6.08510524889964,6.00326963300691,6.07017174234987,5703616.87766634,0.0,1.0
1989-07-25,104.38,105.0,101.87,101.87,586700,6.23503765465931,6.27207275090274,6.08510524889964,6.08510524889964,9821872.68014923,0.0,1.0
1989-07-26,109.75,111.38,104.75,104.75,1352167,6.55580937534834,6.65317583805283,6.25713924435297,6.25713924435297,22636461.7629101,0.0,1.0
1989-07-27,108.75,110.37,108.0,109.75,644292,6.49607534914926,6.59284447159176,6.45127482949996,6.55580937534834,10786013.2824931,0.0,1.0
1989-07-28,107.0,108.25,106.25,108.25,449708,6.39154080330089,6.46620833604973,6.34674028365158,6.46620833604973,7528506.42448363,0.0,1.0
1989-07-31,107.5,107.62,106.87,107.0,232708,6.42140781640042,6.42857589954431,6.38377537989501,6.39154080330089,3895736.06213085,0.0,1.0
1989-08-01,109.75,111.0,107.25,107.5,476575,6.55580937534834,6.63047690809718,6.40647430985065,6.42140781640042,7978283.5734483,0.0,1.0
1989-08-02,114.62,116.0,110.75,110.75,815758,6.84671408293783,6.92914703909255,6.61554340154741,6.61554340154741,13656504.5403327,0.0,1.0
1989-08-03,121.0,124.5,115.12,115.12,1908342,7.22781717008792,7.43688626178468,6.87658109603736,6.87658109603736,31947319.1651292,0.0,1.0
1989-08-04,116.12,120.5,115.62,120.5,1395667,6.93631512223644,7.19795015698838,6.9064481091369,7.19795015698838,23364689.9231052,0.0,1.0
1989-08-07,114.75,115.5,111.25,115.5,1355508,6.85447950634371,6.89928002599301,6.64541041464695,6.89928002599301,22692393.0337885,0.0,1.0
1989-08-08,119.38,120.37,115.38,115.38,1030217,7.13104804764542,7.1901847335825,6.89211194284912,6.89211194284912,17246736.3336037,0.0,1.0
1989-08-09,116.87,121.88,116.75,119.38,827417,6.98111564188574,7.2803831131431,6.97394755874185,7.13104804764542,13851686.4281422,0.0,1.0
1989-08-10,117.87,117.87,116.0,116.87,515008,7.04084966808482,7.04084966808482,6.92914703909255,6.98111564188574,8621685.70863864,0.0,1.0
1989-08-11,116.0,120.25,115.0,117.87,685258,6.92914703909255,7.18301665043861,6.86941301289348,7.04084966808482,11471820.0597472,0.0,1.0
1989-08-14,115.75,116.25,115.0,116.0,456700,6.91421353254278,6.94408054564232,6.86941301289348,6.92914703909255,7645558.63818672,0.0,1.0
1989-08-15,115.38,116.63,115.38,115.75,339892,6.89211194284912,6.96677947559797,6.89211194284912,6.91421353254278,5690090.24885168,0.0,1.0
1989-08-16,115.38,116.5,115.38,115.38,251467,6.89211194284912,6.95901405219209,6.89211194284912,6.89211194284912,4209778.17838603,0.0,1.0
1989-08-17,113.63,116.0,113.5,115.38,538433,6.78757739700074,6.92914703909255,6.77981197359486,6.89211194284912,9013840.75812305,0.0,1.0
1989-08-18,111.5,113.5,111.0,113.5,646525,6.66034392119672,6.77981197359486,6.63047690809718,6.77981197359486,10823395.6613831,0.0,1.0
1989-08-21,115.0,115.0,110.5,111.5,479717,6.86941301289348,6.86941301289348,6.60060989499764,6.66034392119672,8030883.4097548,0.0,1.0
1989-08-22,114.25,115.38,113.75,115.0,610325,6.82461249324417,6.89211194284912,6.79474548014463,6.86941301289348,10217375.9050828,0.0,1.0
1989-08-23,114.0,114.75,113.75,114.25,455892,6.8096789866944,6.85447950634371,6.79474548014463,6.82461249324417,7632032.00937207,0.0,1.0
1989-08-24,117.25,117.5,112.87,114.0,577267,7.00381457184139,7.01874807839116,6.74217953708945,6.8096789866944,9663955.98508898,0.0,1.0
1989-08-25,116.5,117.87,116.25,117.25,318700,6.95901405219209,7.04084966808482,6.94408054564232,7.00381457184139,5335317.5782573,0.0,1.0
1989-08-28,116.75,116.75,115.75,116.5,218008,6.97394755874185,6.97394755874185,6.91421353254278,6.95901405219209,3649645.16661662,0.0,1.0
1989-08-29,116.87,117.75,116.87,116.87,301867,6.98111564188574,7.03368158494093,6.98111564188574,6.98111564188574,5053518.39157765,0.0,1.0
1989-08-30,117.63,119.5,116.87,116.87,366658,7.02651350179704,7.13821613078931,6.98111564188574,6.98111564188574,6138176.56921451,0.0,1.0
1989-08-31,117.5,117.63,116.75,117.63,200567,7.01874807839116,7.02651350179704,6.97394755874185,7.02651350179704,3357667.52657148,0.0,1.0
1989-09-01,118.62,119.38,117.0,117.5,363008,7.08565018773412,7.13104804764542,6.98888106529162,7.01874807839116,6077072.36726711,0.0,1.0
1989-09-05,122.25,122.25,118.5,118.62,512167,7.30248470283676,7.30248470283676,7.07848210459023,7.08565018773412,8574124.87638314,0.0,1.0
1989-09-06,121.62,123.38,120.5,122.25,634358,7.26485226633134,7.36998415244171,7.19795015698838,7.30248470283676,10619709.4079327,0.0,1.0
1989-09-07,121.37,122.75,120.63,121.62,323358,7.24991875978157,7.3323517159363,7.20571558039426,7.26485226633134,5413296.58446854,0.0,1.0
1989-09-08,120.0,121.25,118.5,121.25,385825,7.16808314388884,7.24275067663769,7.07848210459023,7.24275067663769,6459048.96338602,0.0,1.0
1989-09-11,118.0,119.75,116.75,119.75,326400,7.0486150914907,7.15314963733907,6.97394755874185,7.15314963733907,5464222.33305046,0.0,1.0
1989-09-12,117.63,118.38,117.13,118.0,258467,7.02651350179704,7.07131402144634,6.9966464886975,7.0486150914907,4326964.31910709,0.0,1.0
1989-09-13,114.75,117.5,114.5,117.5,486717,6.85447950634371,7.01874807839116,6.83954599979394,7.01874807839116,8148069.55047586,0.0,1.0
1989-09-14,113.0,115.12,111.5,114.75,596125,6.74994496049533,6.87658109603736,6.66034392119672,6.85447950634371,9979655.4481915,0.0,1.0
1989-09-15,113.75,114.13,112.75,113.0,725917,6.79474548014463,6.81744441010028,6.73501145394556,6.74994496049533,12152487.3876869,0.0,1.0
1989-09-18,116.63,117.37,114.13,114.13,388458,6.96677947559797,7.01098265498528,6.81744441010028,6.81744441010028,6503127.69317437,0.0,1.0
1989-09-19,118.12,119.25,117.13,117.13,444633,7.05578317463458,7.12328262423954,6.9966464886975,6.9966464886975,7443546.47246087,0.0,1.0
1989-09-20,117.25,118.38,117.25,118.12,282600,7.00381457184139,7.07131402144634,7.00381457184139,7.05578317463458,4730971.90968156,0.0,1.0
1989-09-21,118.0,119.12,117.75,117.75,354283,7.0486150914907,7.11551720083366,7.03368158494093,7.03368158494093,5931008.21329692,0.0,1.0
1989-09-22,117.87,118.5,117.75,118.0,172375,7.04084966808482,7.07848210459023,7.03368158494093,7.0486150914907,2885708.71525605,0.0,1.0
1989-09-25,118.38,119.12,116.87,117.87,238792,7.07131402144634,7.11551720083366,6.98111564188574,7.04084966808482,3997587.55929469,0.0,1.0
1989-09-26,120.25,121.37,118.75,118.75,500300,7.18301665043861,7.24991875978157,7.09341561114,7.09341561114,8375460.88610646,0.0,1.0
1989-09-27,120.37,121.13,118.88,120.25,382575,7.1901847335825,7.2355825934938,7.10118103454588,7.18301665043861,6404641.11233695,0.0,1.0
1989-09-28,120.25,120.75,119.38,120.37,326400,7.18301665043861,7.21288366353815,7.13104804764542,7.1901847335825,5464222.33305047,0.0,1.0
1989-09-29,120.87,121.5,120.25,120.25,421717,7.22005174668204,7.25768418318745,7.18301665043861,7.18301665043861,7059912.52949461,0.0,1.0
1989-10-02,124.87,125.13,120.87,120.87,621575,7.45898785147833,7.47451869829009,7.22005174668204,7.22005174668204,10405710.7740988,0.0,1.0
1989-10-03,127.25,127.75,125.75,125.75,981950,7.60115483383213,7.63102184693166,7.51155379453352,7.51155379453352,16438704.4115775,0.0,1.0
1989-10-04,126.5,128.25,125.5,127.25,812108,7.55635431418282,7.6608888600312,7.49662028798375,7.60115483383213,13595400.3383853,0.0,1.0
1989-10-05,125.75,127.25,125.5,126.5,649467,7.51155379453352,7.60115483383213,7.49662028798375,7.55635431418282,10872647.3222405,0.0,1.0
1989-10-06,127.87,128.5,126.62,126.62,420100,7.64535801321944,7.68302576600218,7.5706204084918,7.5706204084918,7026248.72597423,0.12,1.0
1989-10-09,134.63,134.63,128.13,128.13,700267,8.04953897958656,8.04953897958656,7.66090343500279,7.66090343500279,11712092.6364956,0.0,1.0
1989-10-10,131.25,136.25,131.25,134.63,901750,7.847448496403,8.14639891531359,7.847448496403,8.04953897958656,15081932.3700244,0.0,1.0
1989-10-11,130.87,132.0,128.0,131.25,593183,7.8247282645658,7.89229105923959,7.65313072411112,7.847448496403,9921093.30640222,0.0,1.0
1989-10-12,130.25,133.0,130.25,130.87,440983,7.78765841262088,7.95208114302171,7.78765841262088,7.8247282645658,7375520.69013639,0.0,1.0
1989-10-13,123.0,131.13,122.25,130.25,597550,7.35418030520053,7.84027368634915,7.30933774236394,7.78765841262088,9994132.1737822,0.0,1.0
1989-10-16,123.38,123.87,114.25,123.0,1753908,7.37690053703773,7.40619767809097,6.83101707210699,7.35418030520053,29334429.5417187,0.0,1.0
1989-10-17,121.25,122.0,118.62,122.0,1036508,7.24954765858182,7.29439022141841,7.09229973823485,7.29439022141841,17335784.371488,0.0,1.0
1989-10-18,120.13,121.37,119.25,121.25,606675,7.18258276474585,7.25672246863568,7.12996749101759,7.24954765858182,10146749.454488,0.0,1.0
1989-10-19,124.13,125.75,121.13,121.13,575950,7.42174309987432,7.51860303560135,7.24237284852797,7.24237284852797,9632868.2545224,0.0,1.0
1989-10-20,124.37,125.0,123.0,124.13,589133,7.43609271998203,7.47376047276476,7.35418030520053,7.42174309987432,9853356.32154101,0.0,1.0
1989-10-23,127.5,128.5,124.5,124.5,551508,7.62323568222006,7.68302576600218,7.44386543087371,7.44386543087371,9224071.36958961,0.0,1.0
1989-10-24,123.75,126.75,121.5,126.75,1142675,7.39902286803712,7.57839311938347,7.26449517952735,7.57839311938347,19111446.7101942,0.0,1.0
1989-10-25,125.25,127.0,124.37,124.37,556883,7.48870799371029,7.593340640329,7.43609271998203,7.43609271998203,9313969.21986839,0.0,1.0
1989-10-26,122.0,126.38,122.0,125.25,669033,7.29439022141841,7.55627078838409,7.29439022141841,7.48870799371029,11189698.3191733,0.0,1.0
1989-10-27,120.75,123.25,120.5,122.0,564083,7.21965261669076,7.36912782614606,7.20470509574523,7.29439022141841,9434390.52628832,0.0,1.0
1989-10-30,123.12,123.87,122.0,122.0,467858,7.36135511525438,7.40619767809097,7.29439022141841,7.29439022141841,7825009.94153024,0.0,1.0
1989-10-31,123.87,124.5,123.63,123.63,471100,7.40619767809097,7.44386543087371,7.39184805798326,7.39184805798326,7879232.9797821,0.0,1.0
1989-11-01,123.12,124.63,122.62,123.87,282192,7.36135511525438,7.45163814176538,7.33146007336332,7.40619767809097,4719712.40295197,0.0,1.0
1989-11-02,122.88,124.37,122.5,123.12,402450,7.34700549514667,7.43609271998203,7.32428526330947,7.36135511525438,6731049.27343092,0.0,1.0
1989-11-03,122.75,123.75,122.38,122.88,286758,7.339232784255,7.39902286803712,7.31711045325561,7.34700549514667,4796079.58143994,0.0,1.0
1989-11-06,121.88,123.75,121.5,122.75,542692,7.28721541136456,7.39902286803712,7.26449517952735,7.339232784255,9076622.16995098,0.0,1.0
1989-11-07,120.87,121.62,119.25,121.62,721967,7.22682742674462,7.27166998958121,7.12996749101759,7.27166998958121,12075029.0739001,0.0,1.0
1989-11-08,122.88,123.5,122.0,122.0,437642,7.34700549514667,7.38407534709159,7.29439022141841,7.29439022141841,7319641.85892125,0.0,1.0
1989-11-09,124.5,125.13,123.5,123.5,597650,7.44386543087371,7.48153318365644,7.38407534709159,7.38407534709159,9995804.69192692,0.0,1.0
1989-11-10,126.25,127.25,126.25,126.25,403467,7.54849807749241,7.60828816127453,7.54849807749241,7.54849807749241,6748058.78296274,0.0,1.0
1989-11-13,126.75,126.88,125.25,126.25,291825,7.57839311938347,7.58616583027515,7.48870799371029,7.54849807749241,4880826.07583297,0.0,1.0
1989-11-14,125.0,126.88,124.13,126.75,255933,7.47376047276476,7.58616583027515,7.42174309987432,7.57839311938347,4280525.8633296,0.0,1.0
1989-11-15,127.87,128.25,125.25,125.25,394642,7.64535801321944,7.66807824505665,7.48870799371029,7.48870799371029,6600459.05669108,0.0,1.0
1989-11-16,128.75,129.25,126.5,127.87,528800,7.69797328694771,7.72786832883877,7.56344559843794,7.64535801321944,8844275.9492863,0.0,1.0
1989-11-17,130.0,130.75,128.5,128.75,516125,7.77271089167535,7.81755345451194,7.68302576600218,7.69797328694771,8632284.27444288,0.0,1.0
1989-11-20,129.5,129.5,127.25,129.5,365342,7.7428158497843,7.7428158497843,7.60828816127453,7.7428158497843,6110411.24028773,0.0,1.0
1989-11-21,128.0,130.0,127.63,129.5,320417,7.65313072411112,7.77271089167535,7.63100839311173,7.7428158497843,5359032.46377169,0.0,1.0
1989-11-22,128.75,129.0,127.75,128.0,227742,7.69797328694771,7.71292080789324,7.63818320316559,7.65313072411112,3809026.27315121,0.0,1.0
1989-11-24,129.75,129.75,128.88,128.88,170958,7.75776337072983,7.75776337072983,7.70574599783938,7.70574599783938,2859303.56985266,0.0,1.0
1989-11-27,130.87,130.87,129.75,129.75,355508,7.8247282645658,7.8247282645658,7.75776337072983,7.75776337072983,5945935.80593584,0.0,1.0
1989-11-28,130.0,130.75,129.75,130.75,236158,7.77271089167535,7.81755345451194,7.75776337072983,7.81755345451194,3949785.40021096,0.0,1.0
1989-11-29,128.75,130.75,128.75,130.0,286450,7.69797328694771,7.81755345451194,7.69797328694771,7.77271089167535,4790928.2255542,0.0,1.0
1989-11-30,129.0,129.75,128.75,128.75,235142,7.71292080789324,7.75776337072983,7.69797328694771,7.69797328694771,3932792.61586059,0.0,1.0
1989-12-01,130.0,131.5,129.0,129.0,516225,7.77271089167535,7.86239601734853,7.71292080789324,7.71292080789324,8633956.7925876,0.0,1.0
1989-12-04,128.88,130.38,128.5,130.0,314642,7.70574599783938,7.79543112351256,7.68302576600218,7.77271089167535,5262444.54091403,0.0,1.0
1989-12-05,129.75,129.75,128.25,128.88,353067,7.75776337072983,7.75776337072983,7.66807824505665,7.70574599783938,5905109.63802319,0.0,1.0
1989-12-06,132.63,132.75,129.5,129.75,529808,7.92995881202232,7.93713362207618,7.7428158497843,7.75776337072983,8861134.93218509,0.0,1.0
1989-12-07,130.87,132.63,129.25,132.63,385008,7.8247282645658,7.92995881202232,7.72786832883877,7.92995881202232,6439328.65862863,0.0,1.0
1989-12-08,129.62,132.13,129.62,130.87,337250,7.74999065983815,7.90006377013127,7.74999065983815,7.8247282645658,5640567.44307263,0.0,1.0
1989-12-11,131.25,131.75,129.62,129.62,269008,7.847448496403,7.87734353829406,7.74999065983815,7.74999065983815,4499207.61075191,0.0,1.0
1989-12-12,129.62,131.75,129.25,131.25,251775,7.74999065983815,7.87734353829406,7.72786832883877,7.847448496403,4210982.55887208,0.0,1.0
1989-12-13,130.75,131.13,129.62,129.62,472117,7.81755345451194,7.84027368634915,7.74999065983815,7.74999065983815,7896242.48931392,0.0,1.0
1989-12-14,130.75,132.25,130.25,130.75,431758,7.81755345451194,7.90723858018512,7.78765841262088,7.81755345451194,7221230.89128585,0.0,1.0
1989-12-15,130.0,131.0,128.75,130.75,646217,7.77271089167535,7.83250097545747,7.69797328694771,7.81755345451194,10808096.5792737,0.0,1.0
1989-12-18,126.0,130.5,124.5,130.0,565400,7.53355055654688,7.80260593356641,7.44386543087371,7.77271089167535,9456417.5902543,0.0,1.0
1989-12-19,123.38,125.5,120.0,125.5,1354500,7.37690053703773,7.50365551465582,7.17481005385417,7.50365551465582,22654258.2702502,0.0,1.0
1989-12-20,112.0,116.75,111.0,116.75,2494033,6.69648938359723,6.98049228156229,6.63669929981511,6.98049228156229,41713154.4603373,0.0,1.0
1989-12-21,114.25,114.75,112.62,112.62,1240525,6.83101707210699,6.86091211399805,6.73355923554214,6.73355923554214,20748005.7148041,0.0,1.0
1989-12-22,114.5,115.5,114.5,114.5,702492,6.84596459305252,6.90575467683464,6.84596459305252,6.84596459305252,11749306.1652156,0.0,1.0
1989-12-26,113.75,115.0,113.5,114.5,245083,6.80112203021594,6.87585963494358,6.78617450927041,6.84596459305252,4099057.64462733,0.0,1.0
1989-12-27,109.25,113.75,105.75,113.75,1490883,6.5320666531964,6.80112203021594,6.32280135995899,6.80112203021594,24935288.6915655,0.0,1.0
1989-12-28,112.25,113.75,108.25,109.25,983883,6.71143690454276,6.80112203021594,6.47227656941429,6.5320666531964,16455621.6978284,0.0,1.0
1989-12-29,112.0,114.88,112.0,112.25,634858,6.69648938359723,6.86868482488973,6.69648938359723,6.71143690454276,10618115.2432148,0.0,1.0
1990-01-02,115.5,115.75,112.0,112.0,582133,6.90575467683464,6.92070219778017,6.69648938359723,6.69648938359723,9736280.05141052,0.0,1.0
1990-01-03,115.75,116.5,115.12,115.5,673292,6.92070219778017,6.96554476061676,6.88303444499744,6.90575467683464,11260930.866957,0.0,1.0
1990-01-04,115.62,116.87,114.5,115.75,643683,6.9129294868885,6.98766709161614,6.84596459305252,6.92070219778017,10765714.9694865,0.0,1.0
1990-01-05,116.0,116.75,115.5,115.62,330258,6.9356497187257,6.98049228156229,6.90575467683464,6.9129294868885,5523624.97439371,0.0,1.0
1990-01-08,116.87,117.75,115.88,116.0,554150,6.99484190167,7.0475111998087,6.93558894126396,6.94277111828288,9258752.57945971,0.12,1.0
1990-01-09,116.75,117.5,116.37,116.87,422933,6.98765972465109,7.03254833101929,6.96491616409119,6.99484190167,7066375.53855208,0.0,1.0
1990-01-10,113.0,116.12,111.62,116.12,918175,6.76321669281004,6.94995329530179,6.68062165709254,6.94995329530179,15340891.7254271,0.0,1.0
1990-01-11,113.0,115.25,113.0,113.0,457208,6.76321669281004,6.89788251191467,6.76321669281004,6.76321669281004,7639043.12794301,0.0,1.0
1990-01-12,109.75,112.0,109.25,112.0,856825,6.56869939854781,6.70336521765243,6.538773660969,6.70336521765243,14315854.3334757,0.0,1.0
1990-01-15,109.87,110.75,108.12,109.75,483975,6.57588157556672,6.62855087370542,6.4711414940409,6.56869939854781,8086266.85851126,0.0,1.0
1990-01-16,111.88,111.88,108.0,109.87,761817,6.69618304063352,6.69618304063352,6.46395931702199,6.57588157556672,12728458.2041438,0.0,1.0
1990-01-17,110.13,113.87,110.0,111.88,729058,6.5914429591077,6.81528747619717,6.58366226733721,6.69618304063352,12181119.982091,0.0,1.0
1990-01-18,109.75,110.5,108.88,110.13,504258,6.56869939854781,6.61358800491602,6.51662861516069,6.5914429591077,8425155.74882829,0.0,1.0
1990-01-19,109.5,111.12,109.25,109.75,620358,6.55373652975841,6.65069591951374,6.538773660969,6.56869939854781,10364957.5614698,0.0,1.0
1990-01-22,106.0,110.0,105.75,109.5,619042,6.34425636670677,6.58366226733721,6.32929349791736,6.55373652975841,10342969.7993213,0.0,1.0
1990-01-23,104.88,107.5,102.13,106.0,1088725,6.27722271453024,6.43403357944318,6.11263115784681,6.34425636670677,18190445.5509741,0.0,1.0
1990-01-24,105.5,106.25,102.5,104.88,761608,6.31433062912796,6.35921923549617,6.13477620365513,6.27722271453024,12724966.2267205,0.0,1.0
1990-01-25,104.5,107.25,104.5,105.5,576758,6.25447915397035,6.41907071065378,6.25447915397035,6.31433062912796,9636487.63010742,0.0,1.0
1990-01-26,104.25,105.63,102.5,104.5,515717,6.23951628518095,6.32211132089845,6.13477620365513,6.25447915397035,8616613.01817418,0.0,1.0
1990-01-29,105.87,106.5,104.5,104.5,472517,6.33647567493628,6.37418210428557,6.25447915397035,6.25447915397035,7894826.29719131,0.0,1.0
1990-01-30,105.0,105.87,103.13,105.87,495433,6.28440489154916,6.33647567493628,6.17248263300442,6.33647567493628,8277707.4198312,0.0,1.0
1990-01-31,104.12,105.87,101.5,105.0,779258,6.23173559341046,6.33647567493628,6.07492472849752,6.28440489154916,13019862.8847146,0.0,1.0
1990-02-01,101.75,104.88,101.5,104.12,618333,6.08988759728692,6.27722271453024,6.07492472849752,6.23173559341046,10331123.8089237,0.0,1.0
1990-02-02,104.75,105.12,101.75,101.75,790208,6.26944202275975,6.29158706856807,6.08988759728692,6.08988759728692,13202815.7688527,0.0,1.0
1990-02-05,107.88,107.88,105.5,105.5,504058,6.45677714000308,6.45677714000308,6.31433062912796,6.31433062912796,8421814.14363855,0.0,1.0
1990-02-06,107.62,109.5,106.25,107.88,535183,6.4412157564621,6.55373652975841,6.35921923549617,6.45677714000308,8941851.45129114,0.0,1.0
1990-02-07,109.0,109.25,106.37,107.62,507908,6.5238107921796,6.538773660969,6.36640141251508,6.4412157564621,8486140.04354096,0.0,1.0
1990-02-08,109.0,110.37,108.62,109.0,472925,6.5238107921796,6.60580731314553,6.50106723161971,6.5238107921796,7901643.17177837,0.0,1.0
1990-02-09,108.5,110.25,108.5,109.0,325183,6.49388505460079,6.59862513612661,6.49388505460079,6.5238107921796,5433166.00206884,0.0,1.0
1990-02-12,107.13,108.5,106.75,108.5,211317,6.41188853363487,6.49388505460079,6.38914497307498,6.49388505460079,3530689.91939671,0.0,1.0
1990-02-13,107.62,108.0,106.25,107.13,406817,6.4412157564621,6.46395931702199,6.35921923549617,6.41188853363487,6797108.99236319,0.0,1.0
1990-02-14,109.13,109.25,107.25,107.62,296692,6.53159148395009,6.538773660969,6.41907071065378,6.4412157564621,4957137.63476507,0.0,1.0
1990-02-15,110.25,110.5,108.75,109.13,337958,6.59862513612661,6.61358800491602,6.5088479233902,6.53159148395009,5646611.0335632,0.0,1.0
1990-02-16,109.75,110.75,109.5,110.25,309975,6.56869939854781,6.62855087370542,6.55373652975841,6.59862513612661,5179070.34344135,0.0,1.0
1990-02-20,107.75,108.75,106.87,108.75,422733,6.44899644823259,6.5088479233902,6.39632715009389,6.5088479233902,7063033.93336234,0.0,1.0
1990-02-21,106.87,107.5,106.37,107.5,430842,6.39632715009389,6.43403357944318,6.36640141251508,6.43403357944318,7198519.31578017,0.0,1.0
1990-02-22,106.37,108.38,106.37,106.87,351242,6.36640141251508,6.48670287758188,6.36640141251508,6.39632715009389,5868560.45026544,0.0,1.0
1990-02-23,104.75,106.5,104.75,106.37,419083,6.26944202275975,6.37418210428557,6.26944202275975,6.36640141251508,7002049.63864968,0.0,1.0
1990-02-26,107.38,107.38,104.5,104.75,396267,6.42685140242427,6.42685140242427,6.25447915397035,6.26944202275975,6620839.31860464,0.0,1.0
1990-02-27,108.62,108.75,107.25,107.38,461167,6.50106723161971,6.5088479233902,6.41907071065378,6.42685140242427,7705190.20267382,0.0,1.0
1990-02-28,109.5,110.0,108.5,108.62,482458,6.55373652975841,6.58366226733721,6.49388505460079,6.50106723161971,8060920.78314711,0.0,1.0
1990-03-01,108.12,109.87,108.12,109.5,336950,6.4711414940409,6.57588157556672,6.4711414940409,6.55373652975841,5629769.34340693,0.0,1.0
1990-03-02,109.13,109.75,108.0,108.12,370108,6.53159148395009,6.56869939854781,6.46395931702199,6.4711414940409,6183774.06781318,0.0,1.0
1990-03-05,110.63,110.75,109.13,109.13,397583,6.62136869668651,6.62855087370542,6.53159148395009,6.53159148395009,6642827.0807531,0.0,1.0
1990-03-06,112.12,112.38,110.75,110.75,529808,6.71054739467135,6.72610877821233,6.62855087370542,6.62855087370542,8852045.811817,0.0,1.0
1990-03-07,111.88,113.13,110.88,112.12,405492,6.69618304063352,6.77099738458053,6.63633156547591,6.71054739467135,6774970.85798119,0.0,1.0
1990-03-08,112.5,112.5,111.5,111.88,232808,6.73329095523124,6.73329095523124,6.67343948007363,6.69618304063352,3889762.10505974,0.0,1.0
1990-03-09,110.88,112.5,110.5,112.5,245692,6.63633156547591,6.73329095523124,6.61358800491602,6.73329095523124,4105028.31138251,0.0,1.0
1990-03-12,112.0,112.25,110.25,110.88,232708,6.70336521765243,6.71832808644184,6.59862513612661,6.63633156547591,3888091.30246488,0.0,1.0
1990-03-13,113.37,114.0,111.75,112.0,392517,6.78536173861836,6.82306816796766,6.68840234886303,6.70336521765243,6558184.2212971,0.0,1.0
1990-03-14,115.38,115.62,113.75,113.75,483067,6.90566320368516,6.92002755772299,6.80810529917825,6.80810529917825,8071095.97094986,0.0,1.0
1990-03-15,115.0,116.37,114.5,115.38,315350,6.88291964312527,6.96491616409119,6.85299390554646,6.90566320368516,5268875.98291549,0.0,1.0
1990-03-16,116.0,116.5,115.38,115.38,530925,6.94277111828288,6.97269685586168,6.90566320368516,6.90566320368516,8870708.67680167,0.0,1.0
1990-03-19,115.62,115.62,114.75,115.62,420808,6.92002755772299,6.92002755772299,6.86795677433586,6.92002755772299,7030870.98341114,0.0,1.0
1990-03-20,115.88,117.0,115.25,115.62,570067,6.93558894126396,7.00262259344049,6.89788251191467,6.92002755772299,9524694.22848482,0.0,1.0
1990-03-21,114.88,116.37,114.75,115.88,370508,6.87573746610635,6.96491616409119,6.86795677433586,6.93558894126396,6190457.27819266,0.0,1.0
1990-03-22,111.88,114.5,110.63,114.5,762217,6.69618304063352,6.85299390554646,6.62136869668651,6.85299390554646,12735141.4145232,0.0,1.0
1990-03-23,114.25,114.5,112.5,112.5,423033,6.83803103675706,6.85299390554646,6.73329095523124,6.73329095523124,7068046.34114695,0.0,1.0
1990-03-26,112.87,115.25,112.75,114.25,304092,6.75543600103956,6.89788251191467,6.74825382402064,6.83803103675706,5080777.02678528,0.0,1.0
1990-03-27,114.0,114.25,112.62,112.87,324883,6.82306816796766,6.83803103675706,6.74047313225015,6.75543600103956,5428153.59428423,0.0,1.0
1990-03-28,113.37,113.63,112.0,113.63,799742,6.78536173861836,6.80092312215934,6.70336521765243,6.80092312215934,13362110.0882474,0.0,1.0
1990-03-29,112.0,113.0,111.62,113.0,202183,6.70336521765243,6.76321669281004,6.68062165709254,6.76321669281004,3378078.81038149,0.0,1.0
1990-03-30,111.12,112.25,110.37,112.0,324883,6.65069591951374,6.71832808644184,6.60580731314553,6.70336521765243,5428153.59428424,0.0,1.0
1990-04-02,111.12,111.25,109.25,111.12,430333,6.65069591951374,6.65847661128423,6.538773660969,6.65069591951374,7190014.93057229,0.0,1.0
1990-04-03,113.75,114.0,111.5,111.5,622292,6.80810529917825,6.82306816796766,6.67343948007363,6.67343948007363,10397270.8836545,0.0,1.0
1990-04-04,112.0,114.62,111.5,113.75,577267,6.70336521765243,6.86017608256538,6.67343948007363,6.80810529917825,9644992.0153153,0.0,1.0
1990-04-05,114.25,114.37,112.62,112.62,507908,6.83803103675706,6.84521321377597,6.74047313225015,6.74047313225015,8486140.04354096,0.0,1.0
1990-04-06,113.87,114.25,113.0,114.25,350742,6.82396594009502,6.84673846189388,6.77182885071342,6.84673846189388,5852753.64657577,0.145,1.0
1990-04-09,113.75,114.88,113.5,113.87,841417,6.8167746174217,6.88449290592883,6.8017926951856,6.82396594009502,14040538.1021972,0.0,1.0
1990-04-10,114.0,114.0,113.13,113.75,231492,6.83175653965779,6.83175653965779,6.77961945027619,6.8167746174217,3862855.45259227,0.0,1.0
1990-04-11,115.0,115.88,114.0,114.0,410967,6.89168422860215,6.9444205948732,6.83175653965779,6.83175653965779,6857714.80995235,0.0,1.0
1990-04-12,114.62,115.62,114.5,115.0,311500,6.86891170680329,6.92883939574766,6.86172038412997,6.89168422860215,5197931.13145376,0.0,1.0
1990-04-16,114.25,115.62,114.25,114.62,337050,6.84673846189388,6.92883939574766,6.84673846189388,6.86891170680329,5624278.29167412,0.0,1.0
1990-04-17,114.25,114.75,113.37,114.25,418067,6.84673846189388,6.87670230636606,6.79400209562284,6.84673846189388,6976190.92883941,0.0,1.0
1990-04-18,112.62,114.25,112.62,114.25,573417,6.74905632891456,6.84673846189388,6.74905632891456,6.84673846189388,9568481.78364308,0.0,1.0
1990-04-19,111.75,113.25,111.5,112.62,384908,6.69691923953296,6.78681077294951,6.68193731729687,6.74905632891456,6422874.08008219,0.0,1.0
1990-04-20,112.0,112.75,110.25,111.75,504967,6.71190116176905,6.75684692847733,6.60702770611641,6.69691923953296,8426271.8769079,0.0,1.0
1990-04-23,111.12,112.0,110.25,112.0,423342,6.65916479549801,6.71190116176905,6.60702770611641,6.71190116176905,7064213.67913931,0.0,1.0
1990-04-24,110.25,111.75,110.13,111.12,536908,6.60702770611641,6.69691923953296,6.59983638344309,6.65916479549801,8959264.23090393,0.0,1.0
1990-04-25,111.25,111.38,110.5,110.5,244775,6.66695539506078,6.67474599462355,6.6220096283525,6.6220096283525,4084505.91557494,0.0,1.0
1990-04-26,110.75,112.38,110.5,111.25,558917,6.6369915505886,6.73467368356791,6.6220096283525,6.66695539506078,9326523.51267652,0.0,1.0
1990-04-27,109.63,110.88,109.5,110.75,384300,6.56987253897091,6.64478215015136,6.56208193940814,6.6369915505886,6412728.5194789,0.0,1.0
1990-04-30,110.5,110.88,109.25,109.63,378925,6.6220096283525,6.64478215015136,6.54710001717205,6.56987253897091,6323037.0914482,0.0,1.0
1990-05-01,110.63,111.38,110.0,110.5,410967,6.62980022791527,6.67474599462355,6.59204578388032,6.6220096283525,6857714.80995235,0.0,1.0
1990-05-02,111.25,111.38,110.5,110.63,240008,6.66695539506078,6.67474599462355,6.6220096283525,6.62980022791527,4004960.04814752,0.0,1.0
1990-05-03,111.88,112.12,111.38,111.38,409042,6.70470983909573,6.71909248444238,6.67474599462355,6.67474599462355,6825592.76363437,0.0,1.0
1990-05-04,112.75,112.75,111.5,111.88,253292,6.75684692847733,6.75684692847733,6.68193731729687,6.70470983909573,4226627.19790749,0.0,1.0
1990-05-07,113.25,113.75,112.87,112.87,263233,6.78681077294951,6.8167746174217,6.76403825115065,6.76403825115065,4392510.4511267,0.0,1.0
1990-05-08,112.38,113.13,111.25,113.13,359767,6.73467368356791,6.77961945027619,6.66695539506078,6.77961945027619,6003351.81178082,0.0,1.0
1990-05-09,111.0,112.25,110.75,112.25,316158,6.65197347282469,6.72688308400515,6.6369915505886,6.72688308400515,5275658.14015459,0.0,1.0
1990-05-10,109.37,111.38,109.37,111.0,393425,6.55429133984537,6.67474599462355,6.55429133984537,6.65197347282469,6564995.36241475,0.0,1.0
1990-05-11,112.12,112.75,109.75,109.75,619042,6.71909248444238,6.75684692847733,6.57706386164423,6.57706386164423,10329815.9983223,0.0,1.0
1990-05-14,112.62,113.75,112.0,112.12,501725,6.74905632891456,6.8167746174217,6.71190116176905,6.71909248444238,8372173.34487524,0.0,1.0
1990-05-15,112.87,113.37,111.75,112.62,366150,6.76403825115065,6.79400209562284,6.69691923953296,6.74905632891456,6109863.51133802,0.0,1.0
1990-05-16,112.62,113.37,111.75,112.87,327417,6.74905632891456,6.79400209562284,6.69691923953296,6.76403825115065,5463534.56586579,0.0,1.0
1990-05-17,112.5,113.25,112.12,112.62,397683,6.74186500624124,6.78681077294951,6.71909248444238,6.74905632891456,6636047.66019237,0.0,1.0
1990-05-18,115.0,115.12,112.38,112.5,698742,6.89168422860215,6.89887555127548,6.73467368356791,6.74186500624124,11659752.1497729,0.0,1.0
1990-05-21,116.25,116.87,114.75,115.0,932675,6.96659383978261,7.00374900692812,6.87670230636606,6.89168422860215,15563340.0257741,0.0,1.0
1990-05-22,119.5,119.5,117.13,117.13,803792,7.1613588288518,7.1613588288518,7.01933020605365,7.01933020605365,13412698.1059823,0.0,1.0
1990-05-23,118.75,119.25,118.25,119.25,410258,7.11641306214353,7.14637690661571,7.08644921767134,7.14637690661571,6845883.88484095,0.0,1.0
1990-05-24,119.0,119.25,118.0,118.75,289392,7.13139498437962,7.14637690661571,7.07146729543525,7.11641306214353,4829019.85872766,0.0,1.0
1990-05-25,117.63,118.88,117.13,118.88,237883,7.04929405052584,7.1242036617063,7.01933020605365,7.1242036617063,3969500.64636794,0.0,1.0
1990-05-29,119.75,120.0,117.87,117.87,427500,7.17634075108789,7.19132267332399,7.06367669587249,7.06367669587249,7133597.29918614,0.0,1.0
1990-05-30,125.75,125.75,122.25,122.25,1326208,7.53590688475409,7.53590688475409,7.32615997344881,7.32615997344881,22130137.5601381,0.0,1.0
1990-05-31,129.0,129.88,125.0,125.75,975567,7.73067187382329,7.78340824009433,7.49096111804582,7.53590688475409,16279069.2780704,0.0,1.0
1990-06-01,128.5,130.5,127.5,129.0,853783,7.7007080293511,7.82056340723984,7.64078034040674,7.73067187382329,14246886.7903884,0.0,1.0
1990-06-04,128.25,129.25,126.38,128.5,538433,7.68572610711501,7.74565379605938,7.57366132878905,7.7007080293511,8984711.56629868,0.0,1.0
1990-06-05,131.25,131.25,128.25,128.25,799533,7.86550917394811,7.86550917394811,7.68572610711501,7.68572610711501,13341629.1214273,0.0,1.0
1990-06-06,130.12,132.75,129.62,131.25,738083,7.79779088544098,7.95540070736466,7.76782704096879,7.86550917394811,12316226.6558484,0.0,1.0
1990-06-07,128.25,129.88,127.0,129.88,404483,7.68572610711501,7.78340824009433,7.61081649593455,7.78340824009433,6749517.74588703,0.0,1.0
1990-06-08,123.38,128.25,123.25,128.25,715983,7.39387826195594,7.68572610711501,7.38608766239318,7.68572610711501,11947448.8773408,0.0,1.0
1990-06-11,126.62,126.75,122.12,123.38,542692,7.58804397413569,7.59583457369846,7.31836937388604,7.39387826195594,9055780.55085362,0.0,1.0
1990-06-12,130.0,130.75,126.75,126.75,792842,7.79059956276765,7.83554532947593,7.59583457369846,7.59583457369846,13229977.8944593,0.0,1.0
1990-06-13,129.75,131.63,129.75,130.0,628267,7.77561764053156,7.88828169574697,7.77561764053156,7.79059956276765,10483751.5189889,0.0,1.0
1990-06-14,129.0,129.88,127.5,129.75,336742,7.73067187382329,7.78340824009433,7.64078034040674,7.77561764053156,5619138.76426324,0.0,1.0
1990-06-15,131.75,132.63,128.63,129.0,1003250,7.89547301842029,7.94820938469134,7.70849862891387,7.73067187382329,16741009.3342889,0.0,1.0
1990-06-18,127.13,131.13,127.13,131.13,707567,7.61860709549732,7.85831785127479,7.61860709549732,7.85831785127479,11807012.9595163,0.0,1.0
1990-06-19,129.62,129.75,127.13,127.13,639625,7.76782704096879,7.77561764053156,7.61860709549732,7.61860709549732,10673279.9356536,0.0,1.0
1990-06-20,129.0,130.5,128.25,129.62,394542,7.73067187382329,7.82056340723984,7.68572610711501,7.76782704096879,6583634.49266782,0.0,1.0
1990-06-21,131.5,132.13,128.75,129.0,425067,7.8804910961842,7.91824554021915,7.71568995158719,7.73067187382329,7092998.36999568,0.0,1.0
1990-06-22,127.75,132.13,127.5,131.5,570983,7.65576226264283,7.91824554021915,7.64078034040674,7.8804910961842,9527866.16767531,0.0,1.0
1990-06-25,126.25,128.5,125.13,127.75,411683,7.56587072922628,7.7007080293511,7.49875171760859,7.65576226264283,6869662.5425049,0.0,1.0
1990-06-26,124.75,127.75,124.37,126.25,506692,7.47597919580973,7.65576226264283,7.45320667401087,7.56587072922628,8455056.56776426,0.0,1.0
1990-06-27,127.0,127.75,123.75,124.75,498075,7.61081649593455,7.65576226264283,7.41605150686536,7.47597919580973,8311266.6077009,0.0,1.0
1990-06-28,129.38,129.38,127.13,127.13,369900,7.75344439562214,7.75344439562214,7.61860709549732,7.61860709549732,6172438.92624316,0.0,1.0
1990-06-29,128.25,130.12,128.0,129.38,340292,7.68572610711501,7.79779088544098,7.67074418487892,7.75344439562214,5678376.82370678,0.0,1.0
1990-07-02,128.88,129.62,128.0,128.25,280167,7.72348055114996,7.76782704096879,7.67074418487892,7.68572610711501,4675084.33806101,0.0,1.0
1990-07-03,130.62,131.0,128.5,128.88,427092,7.82775472991316,7.85052725171202,7.7007080293511,7.72348055114996,7126789.09404445,0.0,1.0
1990-07-05,129.5,131.0,128.75,130.62,402550,7.76063571829547,7.85052725171202,7.71568995158719,7.82775472991316,6717262.20535059,0.0,1.0
1990-07-06,131.0,131.37,129.12,129.5,400017,7.85052725171202,7.87270049662143,7.73786319649661,7.76063571829547,6674994.59842933,0.0,1.0
1990-07-09,133.38,133.75,131.13,131.13,640233,8.00184466629655,8.02404201617306,7.86686078191233,7.86686078191233,10671823.948255,0.145,1.0
1990-07-10,131.25,134.25,131.0,133.38,569358,7.87405992241282,8.05403843492511,7.85906171303679,8.00184466629655,9490432.91978165,0.0,1.0
1990-07-11,134.5,134.5,131.25,131.25,540258,8.06903664430114,8.06903664430114,7.87405992241282,7.87405992241282,9005375.01602752,0.0,1.0
1990-07-12,134.5,134.75,132.75,134.5,576558,8.06903664430114,8.08403485367716,7.96404917866897,8.06903664430114,9610447.24648371,0.0,1.0
1990-07-13,134.38,136.5,134.25,134.5,591258,8.06183750380064,8.18902231930933,8.05403843492511,8.06903664430114,9855476.49683374,0.0,1.0
1990-07-16,132.13,134.5,131.5,134.38,541367,7.92685361941642,8.06903664430114,7.88905813178884,8.06183750380064,9023860.55607094,0.0,1.0
1990-07-17,131.25,133.12,128.88,132.13,587200,7.87405992241282,7.98624652854548,7.73187689752811,7.92685361941642,9787835.08881194,0.0,1.0
1990-07-18,130.0,131.5,129.0,131.25,496958,7.7990688755327,7.88905813178884,7.7390760380286,7.87405992241282,8283622.19016656,0.0,1.0
1990-07-19,130.0,130.5,127.63,130.0,555667,7.7990688755327,7.82906529428474,7.65688585064798,7.7990688755327,9262222.3438264,0.0,1.0
1990-07-20,128.5,131.75,128.25,130.0,532242,7.70907961927655,7.90405634116487,7.69408140990053,7.7990688755327,8871759.06563257,0.0,1.0
1990-07-23,124.0,128.25,123.25,128.25,1055467,7.43911185050811,7.69408140990053,7.39411722238004,7.69408140990053,17593216.8557273,0.0,1.0
1990-07-24,121.0,124.0,119.0,124.0,1128575,7.25913333799582,7.43911185050811,7.13914766298762,7.43911185050811,18811828.9941348,0.0,1.0
1990-07-25,118.88,122.25,118.75,121.0,839183,7.13194852248713,7.33412438487594,7.1241494536116,7.25913333799582,13988053.1562236,0.0,1.0
1990-07-26,121.0,123.75,117.5,118.88,689108,7.25913333799582,7.42411364113209,7.04915840673148,7.13194852248713,11486504.5340276,0.0,1.0
1990-07-27,116.0,118.0,115.5,118.0,1454275,6.95916915047533,7.07915482548352,6.92917273172328,7.07915482548352,24240810.4117541,0.0,1.0
1990-07-30,117.87,118.0,115.62,116.0,601808,7.07135575660799,7.07915482548352,6.93637187222377,6.95916915047533,10031330.8227652,0.0,1.0
1990-07-31,117.63,119.25,116.25,117.87,584567,7.05695747560701,7.15414587236365,6.97416735985135,7.07135575660799,9743946.51628325,0.0,1.0
1990-08-01,116.37,118.0,115.62,117.63,488642,6.98136650035185,7.07915482548352,6.93637187222377,7.05695747560701,8145005.64282568,0.0,1.0
1990-08-02,111.75,114.25,110.0,114.25,1208275,6.70419959108291,6.85418168484316,6.59921212545074,6.85418168484316,20140320.9161006,0.0,1.0
1990-08-03,109.5,109.75,102.25,109.75,2355925,6.56921570669869,6.58421391607472,6.13426763479399,6.58421391607472,39270104.5327134,0.0,1.0
1990-08-06,102.37,105.25,101.25,105.25,1282500,6.14146677529448,6.31424614730628,6.07427479728989,6.31424614730628,21377551.9438033,0.0,1.0
1990-08-07,103.37,105.5,103.13,103.13,1330467,6.20145961279858,6.3292443566823,6.18706133179759,6.18706133179759,22177097.3894863,0.0,1.0
1990-08-08,108.0,108.0,102.75,103.37,1260192,6.47922645044255,6.47922645044255,6.16426405354603,6.20145961279858,21005707.5549048,0.0,1.0
1990-08-09,109.75,109.87,106.75,108.0,756842,6.58421391607472,6.59141305657521,6.40423540356243,6.47922645044255,12615539.3124772,0.0,1.0
1990-08-10,106.75,109.75,106.13,109.75,609508,6.40423540356243,6.58421391607472,6.36703984430988,6.58421391607472,10159679.4777105,0.0,1.0
1990-08-13,109.0,109.13,103.75,106.75,602108,6.53921928794665,6.54701835682218,6.22425689105013,6.40423540356243,10036331.4197111,0.0,1.0
1990-08-14,107.62,109.37,107.5,109.0,556583,6.45642917219099,6.56141663782316,6.4492300316905,6.53921928794665,9277490.83316794,0.0,1.0
1990-08-15,108.62,109.37,107.75,107.75,490167,6.51642200969509,6.56141663782316,6.46422824106652,6.46422824106652,8170425.34396744,0.0,1.0
1990-08-16,104.75,108.0,104.75,108.0,448592,6.28424972855423,6.47922645044255,6.28424972855423,6.47922645044255,7477425.95054551,0.0,1.0
1990-08-17,102.63,103.88,102.0,103.88,816167,6.15706491304554,6.23205595992567,6.11926942541796,6.23205595992567,13604407.3585327,0.0,1.0
1990-08-20,102.0,104.25,102.0,102.63,652000,6.11926942541796,6.25425330980218,6.11926942541796,6.15706491304554,10867964.0291304,0.0,1.0
1990-08-21,100.12,101.38,97.75,101.38,1143483,6.00648289091026,6.08207386616542,5.86429986602555,6.08207386616542,19060325.325034,0.0,1.0
1990-08-22,98.12,101.5,98.0,100.12,886942,5.88649721590206,6.08927300666591,5.87929807540157,6.00648289091026,14784131.5213574,0.0,1.0
1990-08-23,95.13,96.88,93.5,96.88,1324583,5.70711863176481,5.81210609739698,5.60933030663313,5.81210609739698,22079019.0147203,0.0,1.0
1990-08-24,97.88,98.25,96.0,96.0,830767,5.87209893490108,5.8942962847776,5.75931240039338,5.75931240039338,13847769.743234,0.0,1.0
1990-08-27,103.13,103.75,102.0,102.0,950725,6.18706133179759,6.22425689105013,6.11926942541796,6.11926942541796,15847308.4380292,0.0,1.0
1990-08-28,103.37,105.0,102.63,103.13,586592,6.20145961279858,6.29924793793025,6.15706491304554,6.18706133179759,9777700.5456682,0.0,1.0
1990-08-29,103.88,105.0,103.13,103.37,496450,6.23205595992567,6.29924793793025,6.18706133179759,6.20145961279858,8275154.51267146,0.0,1.0
1990-08-30,102.25,104.25,102.0,103.88,447375,6.13426763479399,6.25425330980218,6.11926942541796,6.23205595992567,7457140.19560156,0.0,1.0
1990-08-31,102.37,103.5,101.5,102.25,502333,6.14146677529448,6.20925868167411,6.08927300666591,6.13426763479399,8373216.21878094,0.0,1.0
1990-09-04,101.75,101.87,100.12,101.87,521600,6.10427121604194,6.11147035654243,6.00648289091026,6.11147035654243,8694371.22330434,0.0,1.0
1990-09-05,102.37,103.0,101.25,101.75,367267,6.14146677529448,6.17926226292206,6.07427479728989,6.10427121604194,6121847.46178933,0.0,1.0
1990-09-06,101.0,102.37,100.75,102.37,348608,6.05927658791386,6.14146677529448,6.04427837853784,6.14146677529448,5810827.00040966,0.0,1.0
1990-09-07,101.87,102.25,100.5,101.0,353575,6.11147035654243,6.13426763479399,6.02928016916182,6.05927658791386,5893620.21717759,0.0,1.0
1990-09-10,99.75,103.5,99.25,101.87,349825,5.98428554103374,6.20925868167411,5.95428912228169,6.11147035654243,5831112.75535361,0.0,1.0
1990-09-11,99.63,100.75,98.75,99.75,563783,5.97708640053325,6.04427837853784,5.92429270352964,5.98428554103374,9397505.15987,0.0,1.0
1990-09-12,99.13,100.62,98.25,99.63,506383,5.9470899817812,6.03647930966231,5.8942962847776,5.97708640053325,8440724.27755085,0.0,1.0
1990-09-13,96.25,99.0,96.13,99.0,418475,5.7743106097694,5.93929091290567,5.76711146926891,5.93929091290567,6975416.02314471,0.0,1.0
1990-09-14,94.63,96.13,94.5,96.13,627158,5.67712221301276,5.76711146926891,5.66932314413723,5.76711146926891,10453881.2646954,0.0,1.0
1990-09-17,94.75,95.0,92.5,94.63,363417,5.68432135351325,5.69931956288928,5.54933746912903,5.67712221301276,6057673.13431671,0.0,1.0
1990-09-18,94.12,94.75,91.63,94.75,810383,5.64652586588567,5.68432135351325,5.49714370050047,5.68432135351325,13507995.8494153,0.0,1.0
1990-09-19,90.38,94.75,90.25,94.12,719425,5.42215265362035,5.68432135351325,5.41435358474481,5.64652586588567,11991848.1927257,0.0,1.0
1990-09-20,88.87,90.38,87.75,90.38,863317,5.33156346898916,5.42215265362035,5.26437149098457,5.42215265362035,14390334.5118662,0.0,1.0
1990-09-21,89.62,90.38,88.25,88.87,845567,5.37655809711723,5.42215265362035,5.29436790973662,5.33156346898916,14094465.8592327,0.0,1.0
1990-09-24,88.5,89.13,87.0,89.13,599375,5.30936611911264,5.34716160674022,5.2193768628565,5.34716160674022,9990775.98153382,0.0,1.0
1990-09-25,90.12,90.88,89.0,89.0,705942,5.40655451586928,5.4521490723724,5.33936253786469,5.33936253786469,11767104.6973196,0.0,1.0
1990-09-26,90.5,90.5,88.75,90.12,566825,5.42935179412084,5.42935179412084,5.32436432848867,5.40655451586928,9448211.21290161,0.0,1.0
1990-09-27,89.25,91.13,88.63,90.5,517642,5.35436074724072,5.46714728174842,5.31716518798818,5.42935179412084,8628396.68093118,0.0,1.0
1990-09-28,90.62,90.62,86.88,89.25,655850,5.43655093462133,5.43655093462133,5.212177722356,5.35436074724072,10932138.356603,0.0,1.0
1990-10-01,96.25,96.5,91.37,91.37,848717,5.7743106097694,5.78930881914542,5.4815455627494,5.4815455627494,14146972.1271649,0.0,1.0
1990-10-02,95.5,98.25,95.37,96.25,882983,5.72931598164133,5.8942962847776,5.72151691276579,5.7743106097694,14718140.3103277,0.0,1.0
1990-10-03,94.12,95.87,94.0,95.5,555867,5.64652586588567,5.75151333151784,5.63932672538518,5.72931598164133,9265556.07512369,0.0,1.0
1990-10-04,93.75,94.5,91.5,94.12,484792,5.62432851600916,5.66932314413723,5.48934463162494,5.64652586588567,8080831.31535306,0.0,1.0
1990-10-05,93.5,94.87,91.75,93.75,632425,5.61802926807122,5.70034691617024,5.51287898765278,5.63305073670243,10525352.339487,0.145,1.0
1990-10-08,94.12,95.5,93.38,93.5,272758,5.65528251027662,5.73820101712088,5.61081896312825,5.61802926807122,4539469.58677124,0.0,1.0
1990-10-09,91.37,93.25,91.37,93.25,377200,5.49004635533335,5.60300779944002,5.49004635533335,5.60300779944002,6277681.78432937,0.0,1.0
1990-10-10,91.37,93.12,90.75,91.37,729467,5.49004635533335,5.59519663575179,5.45279311312795,5.49004635533335,12140407.4712868,0.0,1.0
1990-10-11,90.62,92.5,89.38,91.37,769925,5.44498194943973,5.5579433935464,5.37047546502894,5.49004635533335,12813743.7640503,0.0,1.0
1990-10-12,90.25,91.5,88.63,90.62,1700375,5.42275017586554,5.49785751902157,5.32541105913532,5.44498194943973,28299080.4984864,0.0,1.0
1990-10-15,89.5,91.13,88.13,90.25,1076358,5.37768576997192,5.47562574544739,5.29536812187291,5.42275017586554,17913661.2142556,0.0,1.0
1990-10-16,88.0,90.0,87.38,89.5,522208,5.28755695818468,5.40772870723433,5.25030371597929,5.37768576997192,8691027.70209723,0.0,1.0
1990-10-17,87.38,88.63,86.0,88.0,633750,5.25030371597929,5.32541105913532,5.16738520913503,5.28755695818468,10547404.1113964,0.0,1.0
1990-10-18,92.0,92.0,87.87,87.87,766683,5.52790045628399,5.52790045628399,5.27974579449646,5.27974579449646,12759787.6549708,0.0,1.0
1990-10-19,93.38,94.5,92.75,92.75,737075,5.61081896312825,5.67811514259605,5.57296486217761,5.57296486217761,12267026.2491638,0.0,1.0
1990-10-22,95.87,97.75,92.63,93.38,654225,5.76043279069506,5.87339423480173,5.56575455723463,5.61081896312825,10888166.3980723,0.0,1.0
1990-10-23,96.5,98.25,95.5,95.87,957317,5.7982868916457,5.90343717206415,5.73820101712088,5.76043279069506,15932480.0973723,0.0,1.0
1990-10-24,95.75,97.38,95.0,96.5,480325,5.75322248575208,5.85116246122755,5.70815807985846,5.7982868916457,7993975.35275187,0.0,1.0
1990-10-25,95.63,96.5,94.87,95.75,381467,5.7460121808091,5.7982868916457,5.70034691617024,5.75322248575208,6348696.8113011,0.0,1.0
1990-10-26,93.0,94.38,92.75,94.38,426683,5.58798633080881,5.67090483765307,5.57296486217761,5.67090483765307,7101219.76877786,0.0,1.0
1990-10-29,90.88,93.0,90.25,93.0,399008,5.46060427681618,5.58798633080881,5.42275017586554,5.58798633080881,6640628.98568848,0.0,1.0
1990-10-30,91.37,92.25,89.25,90.88,558308,5.49004635533335,5.54292192491519,5.36266430134071,5.46060427681618,9291834.46883712,0.0,1.0
1990-10-31,91.0,93.12,90.5,91.37,446558,5.46781458175916,5.59519663575179,5.43777164449675,5.49004635533335,7431996.34741929,0.0,1.0
1990-11-01,92.0,92.5,89.75,91.0,419083,5.52790045628399,5.5579433935464,5.39270723860313,5.46781458175916,6974734.13367472,0.0,1.0
1990-11-02,95.13,95.25,92.0,92.0,422833,5.71596924354669,5.72317954848967,5.52790045628399,5.52790045628399,7037144.80889009,0.0,1.0
1990-11-05,95.5,97.25,95.25,95.25,445042,5.73820101712088,5.84335129753932,5.72317954848967,5.72317954848967,7406765.79178555,0.0,1.0
1990-11-06,92.37,95.63,92.25,95.5,436725,5.55013222985817,5.7460121808091,5.54292192491519,5.73820101712088,7268347.23558124,0.0,1.0
1990-11-07,91.0,93.5,90.75,92.37,457617,5.46781458175916,5.61802926807122,5.45279311312795,5.55013222985817,7616049.58934108,0.0,1.0
1990-11-08,91.13,92.37,90.12,91.0,434192,5.47562574544739,5.55013222985817,5.41493901217731,5.46781458175916,7226190.9048291,0.0,1.0
1990-11-09,92.37,93.12,88.75,91.13,737375,5.55013222985817,5.59519663575179,5.3326213640783,5.47562574544739,12272019.103181,0.0,1.0
1990-11-12,94.0,94.5,93.0,93.0,305717,5.64807220533364,5.67811514259605,5.58798633080881,5.58798633080881,5088001.17195075,0.0,1.0
1990-11-13,94.87,96.75,94.12,94.12,458525,5.70034691617024,5.81330836027691,5.65528251027662,5.65528251027662,7631161.29416655,0.0,1.0
1990-11-14,94.87,96.0,94.75,94.87,322850,5.70034691617024,5.76824395438329,5.69313661122726,5.70034691617024,5373143.0648747,0.0,1.0
1990-11-15,94.38,95.63,94.12,94.87,390283,5.67090483765307,5.7460121808091,5.65528251027662,5.70034691617024,6495420.14802073,0.0,1.0
1990-11-16,95.13,95.37,94.0,94.38,516933,5.71596924354669,5.73038985343265,5.64807220533364,5.67090483765307,8603236.68562761,0.0,1.0
1990-11-19,99.25,99.25,95.5,95.5,823058,5.96352304658897,5.96352304658897,5.73820101712088,5.73820101712088,13698028.1390418,0.0,1.0
1990-11-20,97.75,100.38,97.5,99.25,527075,5.87339423480173,6.03142008480203,5.85837276617053,5.96352304658897,8772028.43710341,0.0,1.0
1990-11-21,95.37,97.75,95.0,97.75,839892,5.73038985343265,5.87339423480173,5.70815807985846,5.87339423480173,13978193.8207952,0.0,1.0
1990-11-23,95.75,96.62,95.5,95.5,145908,5.75322248575208,5.80549719658868,5.73820101712088,5.73820101712088,2428324.47981954,0.0,1.0
1990-11-26,97.75,97.75,93.88,95.75,451225,5.87339423480173,5.87339423480173,5.64086190039066,5.75322248575208,7509668.51308065,0.0,1.0
1990-11-27,99.25,99.25,96.88,97.75,604342,5.96352304658897,5.96352304658897,5.82111952396514,5.87339423480173,10057971.2749342,0.0,1.0
1990-11-28,97.38,100.25,97.0,99.25,611942,5.85116246122755,6.0236089211138,5.82832982890812,5.96352304658897,10184456.9100373,0.0,1.0
1990-11-29,96.75,98.0,96.13,97.38,409142,5.81330836027691,5.88841570343294,5.77605511807152,5.85116246122755,6809287.59439048,0.0,1.0
1990-11-30,99.63,101.0,96.25,96.75,692458,5.98635567890841,6.06867332700742,5.7832654230145,5.81330836027691,11524472.3568747,0.0,1.0
1990-12-03,101.12,102.0,100.0,100.0,652508,6.0758836319504,6.12875920153225,6.00858745248259,6.00858745248259,10859590.6302471,0.0,1.0
1990-12-04,102.25,102.75,100.12,101.12,417767,6.14378067016345,6.17382360742586,6.01579775742557,6.0758836319504,6952832.14738582,0.0,1.0
1990-12-05,106.0,106.0,101.62,102.25,557492,6.36910269963155,6.36910269963155,6.10592656921281,6.14378067016345,9278253.90591026,0.0,1.0
1990-12-06,105.5,108.75,105.25,106.0,1179783,6.33905976236914,6.53433885457482,6.32403829373793,6.36910269963155,19634947.6366953,0.0,1.0
1990-12-07,104.38,105.5,103.75,105.5,413300,6.27176358290133,6.33905976236914,6.23390948195069,6.33905976236914,6878488.55106927,0.0,1.0
1990-12-10,103.13,103.5,102.37,103.5,432775,6.1966562397453,6.21888801331948,6.15099097510643,6.21888801331948,7202607.99102106,0.0,1.0
1990-12-11,101.0,102.87,100.25,102.87,389675,6.06867332700742,6.18103391236884,6.0236089211138,6.18103391236884,6485301.29721248,0.0,1.0
1990-12-12,103.5,103.88,100.5,101.0,460658,6.21888801331948,6.24172064563892,6.03863038974501,6.06867332700742,7666660.48622906,0.0,1.0
1990-12-13,104.88,105.5,103.5,103.5,589025,6.30180652016374,6.33905976236914,6.21888801331948,6.21888801331948,9803052.79166122,0.0,1.0
1990-12-14,103.0,103.62,102.0,103.62,380250,6.18884507605707,6.22609831826246,6.12875920153225,6.22609831826246,6328442.46683787,0.0,1.0
1990-12-17,101.62,102.63,101.5,102.63,260800,6.10592656921281,6.16661330248289,6.09871626426983,6.16661330248289,4340454.42564449,0.0,1.0
1990-12-18,103.37,103.5,100.5,101.62,792742,6.21107684963126,6.21888801331948,6.03863038974501,6.10592656921281,13193483.5977541,0.0,1.0
1990-12-19,100.75,102.37,100.5,102.37,415125,6.05365185837621,6.15099097510643,6.03863038974501,6.15099097510643,6908861.74634075,0.0,1.0
1990-12-20,100.38,100.88,99.5,100.75,411683,6.03142008480203,6.06146302206444,5.97854451522018,6.05365185837621,6851577.0679164,0.0,1.0
1990-12-21,101.0,101.75,100.5,100.5,485092,6.06867332700742,6.11373773290104,6.03863038974501,6.03863038974501,8073311.80308564,0.0,1.0
1990-12-24,100.5,101.25,100.38,101.0,150775,6.03863038974501,6.08369479563863,6.03142008480203,6.06867332700742,2509325.21482572,0.0,1.0
1990-12-26,101.5,102.0,100.62,100.62,169333,6.09871626426983,6.12875920153225,6.04584069468799,6.04584069468799,2818183.16433151,0.0,1.0
1990-12-27,101.38,102.63,101.0,101.5,247408,6.09150595932685,6.16661330248289,6.06867332700742,6.09871626426983,4117573.42231538,0.0,1.0
1990-12-28,102.13,102.5,101.25,101.38,272658,6.13657036522047,6.15880213879466,6.08369479563863,6.09150595932685,4537805.30209883,0.0,1.0
1990-12-31,101.5,102.25,100.5,102.13,173592,6.09871626426983,6.14378067016345,6.03863038974501,6.13657036522047,2889065.04852944,0.0,1.0
1991-01-02,101.0,102.63,101.0,101.5,409958,6.06867332700742,6.16661330248289,6.06867332700742,6.09871626426983,6822868.15731734,0.0,1.0
1991-01-03,100.5,101.75,100.0,101.0,510142,6.03863038974501,6.11373773290104,6.00858745248259,6.06867332700742,8490215.11352426,0.0,1.0
1991-01-04,100.12,100.75,99.5,100.5,494425,6.01579775742557,6.05365185837621,5.97854451522018,6.03863038974501,8228639.49156164,0.0,1.0
1991-01-07,97.38,99.25,97.38,99.25,473942,5.85116246122755,5.96352304658897,5.85116246122755,5.96352304658897,7887744.06211196,0.0,1.0
1991-01-08,95.25,97.0,95.25,97.0,945250,5.72317954848967,5.82832982890812,5.72317954848967,5.82832982890812,15731650.8659526,0.0,1.0
1991-01-09,94.5,97.5,94.0,95.25,763542,5.67811514259605,5.85837276617053,5.64807220533364,5.72317954848967,12707512.4734104,0.0,1.0
1991-01-10,95.75,96.37,94.87,94.87,327517,5.75322248575208,5.79047572795748,5.70034691617024,5.70034691617024,5450815.23053607,0.0,1.0
1991-01-11,95.5,95.75,94.5,95.75,316975,5.73820101712088,5.75322248575208,5.67811514259605,5.75322248575208,5275366.34037063,0.0,1.0
1991-01-14,94.75,94.75,93.62,94.75,388967,5.70184906303336,5.70184906303336,5.63384811906262,5.70184906303336,6463626.59596491,0.145,1.0
1991-01-15,94.0,94.75,93.75,94.75,278950,5.65671569314127,5.70184906303336,5.64167123651058,5.70184906303336,4635428.29840169,0.0,1.0
1991-01-16,96.13,96.5,93.62,94.0,419183,5.78489446363479,5.80716025944822,5.63384811906262,5.65671569314127,6965738.44921641,0.0,1.0
1991-01-17,101.75,102.0,99.75,99.75,1465833,6.12309384869281,6.13813830532351,6.00273819564725,6.00273819564725,24358357.3003443,0.0,1.0
1991-01-18,103.13,103.13,101.0,101.75,944742,6.20613924929425,6.20613924929425,6.07796047880073,6.12309384869281,15699171.1829669,0.0,1.0
1991-01-21,102.0,102.37,101.12,102.37,287567,6.13813830532351,6.16040410113694,6.08518181798346,6.16040410113694,4778620.57532346,0.0,1.0
1991-01-22,99.5,101.75,99.25,101.75,582842,5.98769373901656,6.12309384869281,5.97264928238586,6.12309384869281,9685328.19608188,0.0,1.0
1991-01-23,101.12,101.62,99.75,99.75,432875,6.08518181798346,6.11527073124485,6.00273819564725,6.00273819564725,7193264.11425214,0.0,1.0
1991-01-24,99.5,101.0,99.37,101.0,964308,5.98769373901656,6.07796047880073,5.9798706215686,6.07796047880073,16024307.5518019,0.0,1.0
1991-01-25,101.75,102.37,99.0,99.5,767692,6.12309384869281,6.16040410113694,5.95760482575517,5.98769373901656,12757057.6133952,0.0,1.0
1991-01-28,102.13,102.75,101.75,101.75,366458,6.14596142277147,6.18327167521559,6.12309384869281,6.12309384869281,6089585.17073199,0.0,1.0
1991-01-29,102.75,103.88,102.13,102.13,534575,6.18327167521559,6.25127261918633,6.14596142277147,6.14596142277147,8883255.35980673,0.0,1.0
1991-01-30,108.12,108.25,103.75,103.75,1208783,6.50642660364292,6.51424972109088,6.24344950173837,6.24344950173837,20086850.4206019,0.0,1.0
1991-01-31,108.25,108.75,106.5,108.12,658792,6.51424972109088,6.54433863435227,6.40893852467601,6.50642660364292,10947420.9699252,0.0,1.0
1991-02-01,111.0,113.75,107.5,108.25,1236167,6.67973874402852,6.84522776696617,6.46911635119879,6.51424972109088,20541901.7506733,0.0,1.0
1991-02-04,116.37,116.5,110.63,111.0,1131008,7.00289367245585,7.01071678990381,6.65747294821509,6.67973874402852,18794430.8618702,0.0,1.0
1991-02-05,119.5,119.87,116.0,116.37,1366767,7.19125026947215,7.21351606528558,6.98062787664242,7.00289367245585,22712136.3295271,0.0,1.0
1991-02-06,118.5,119.12,116.63,119.12,968167,7.13107244294937,7.16838269539349,7.01853990735177,7.16838269539349,16088434.1616013,0.0,1.0
1991-02-07,117.13,119.5,116.63,118.5,815250,7.04862882061316,7.19125026947215,7.01853990735177,7.13107244294937,13547348.701459,0.0,1.0
1991-02-08,115.62,117.25,114.75,117.13,560133,6.95776030256376,7.05585015979589,6.90540559348895,7.04862882061316,9307963.28757353,0.0,1.0
1991-02-11,118.0,118.25,115.62,115.62,454267,7.10098352968798,7.11602798631867,6.95776030256376,6.95776030256376,7548743.8853918,0.0,1.0
1991-02-12,119.75,121.5,117.37,118.0,1195300,7.20629472610284,7.31160592251771,7.06307149897863,7.10098352968798,19862797.795589,0.0,1.0
1991-02-13,121.62,121.75,119.38,119.75,545325,7.31882726170044,7.3266503791484,7.18402893028941,7.20629472610284,9061892.58586092,0.0,1.0
1991-02-14,118.0,122.88,117.0,121.62,683942,7.10098352968798,7.39465132311914,7.0408057031652,7.31882726170044,11365348.9918102,0.0,1.0
1991-02-15,117.87,119.62,117.25,118.0,612550,7.09316041224002,7.19847160865488,7.05585015979589,7.10098352968798,10178998.4018138,0.0,1.0
1991-02-19,118.62,119.5,116.75,117.87,614175,7.1382937821321,7.19125026947215,7.0257612465345,7.09316041224002,10206001.7034266,0.0,1.0
1991-02-20,117.25,119.0,117.25,118.62,403875,7.05585015979589,7.16116135621076,7.05585015979589,7.1382937821321,6711359.03931524,0.0,1.0
1991-02-21,118.75,119.5,117.37,117.37,539342,7.14611689958006,7.19125026947215,7.06307149897863,7.06307149897863,8962470.58367653,0.0,1.0
1991-02-22,121.5,124.75,118.5,118.75,991992,7.31160592251771,7.50718385871674,7.13107244294937,7.14611689958006,16484344.1067865,0.0,1.0
1991-02-25,123.5,124.25,122.0,122.0,533767,7.43196157556327,7.47709494545535,7.3416948357791,7.3416948357791,8869828.48737399,0.0,1.0
1991-02-26,121.37,123.0,120.37,123.0,444633,7.30378280506975,7.40187266230188,7.24360497854697,7.40187266230188,7388651.69601448,0.0,1.0
1991-02-27,124.0,124.63,121.25,121.37,515408,7.46205048882466,7.49996251953401,7.29656146588701,7.30378280506975,8564749.34010618,0.0,1.0
1991-02-28,123.38,126.0,123.12,124.0,577067,7.42474023638053,7.58240614187021,7.40909400148461,7.46205048882466,9589362.61650393,0.0,1.0
1991-03-01,123.87,124.0,121.37,123.38,377917,7.4542273713767,7.46205048882466,7.30378280506975,7.42474023638053,6280004.14499757,0.0,1.0
1991-03-04,122.0,124.87,122.0,123.87,382783,7.3416948357791,7.51440519789947,7.3416948357791,7.4542273713767,6360864.49308871,0.0,1.0
1991-03-05,125.0,126.0,121.0,122.0,548067,7.52222831534744,7.58240614187021,7.28151700925632,7.3416948357791,9107457.54156702,0.0,1.0
1991-03-06,126.62,127.75,126.25,126.25,703000,7.61971639431434,7.68771733828508,7.59745059850091,7.59745059850091,11682043.7131256,0.0,1.0
1991-03-07,127.0,128.0,124.75,126.62,443117,7.64258396839299,7.70276179491577,7.50718385871674,7.61971639431434,7363459.69278675,0.0,1.0
1991-03-08,127.37,129.75,127.37,127.37,373550,7.66484976420642,7.80807299133064,7.66484976420642,7.66484976420642,6207435.88767863,0.0,1.0
1991-03-11,126.0,128.75,125.75,127.37,307133,7.58240614187021,7.74789516480786,7.56736168523952,7.66484976420642,5103756.94415848,0.0,1.0
1991-03-12,123.75,127.0,123.25,126.0,341408,7.44700603219396,7.64258396839299,7.41691711893257,7.58240614187021,5673318.89048477,0.0,1.0
1991-03-13,125.13,126.25,123.63,123.75,329850,7.5300514327954,7.59745059850091,7.43978469301123,7.44700603219396,5481254.79199784,0.0,1.0
1991-03-14,123.75,126.25,123.0,125.13,532142,7.44700603219396,7.59745059850091,7.40187266230188,7.5300514327954,8842825.18576115,0.0,1.0
1991-03-15,123.25,124.25,121.5,123.75,661125,7.41691711893257,7.47709494545535,7.31160592251771,7.44700603219396,10986189.4023331,0.0,1.0
1991-03-18,123.25,124.25,122.0,123.25,232808,7.41691711893257,7.47709494545535,7.3416948357791,7.41691711893257,3868667.47192795,0.0,1.0
1991-03-19,121.13,122.62,121.13,122.62,473233,7.28934012670428,7.37900508822322,7.28934012670428,7.37900508822322,7863909.80440053,0.0,1.0
1991-03-20,121.88,122.75,120.75,121.13,357533,7.33447349659636,7.38682820567118,7.26647255262562,7.28934012670428,5941274.72956606,0.0,1.0
1991-03-21,118.12,122.25,117.63,121.88,381967,7.10820486887071,7.35673929240979,7.07871773387455,7.33447349659636,6347304.68132497,0.0,1.0
1991-03-22,119.0,120.13,117.5,118.12,395758,7.16116135621076,7.2291623001815,7.07089461642659,7.10820486887071,6576475.47058203,0.0,1.0
1991-03-25,115.5,117.13,114.13,117.13,723892,6.95053896338103,7.04862882061316,6.86809534104482,7.04862882061316,12029214.7760767,0.0,1.0
1991-03-26,119.25,119.25,115.62,115.62,398800,7.17620581284145,7.17620581284145,6.95776030256376,6.95776030256376,6627025.65120128,0.0,1.0
1991-03-27,119.25,121.5,118.88,119.25,432567,7.17620581284145,7.31160592251771,7.15394001702802,7.17620581284145,7188145.95000798,0.0,1.0
1991-03-28,119.0,119.87,119.0,119.25,179067,7.16116135621076,7.21351606528558,7.16116135621076,7.17620581284145,2975630.89840436,0.0,1.0
1991-04-01,117.37,118.88,117.13,118.88,229158,7.06307149897863,7.15394001702802,7.04862882061316,7.15394001702802,3808013.90215141,0.0,1.0
1991-04-02,120.13,120.13,117.37,117.37,284117,7.2291623001815,7.2291623001815,7.06307149897863,7.06307149897863,4721290.48882235,0.0,1.0
1991-04-03,120.25,120.75,119.5,120.13,317075,7.23638363936423,7.26647255262562,7.19125026947215,7.2291623001815,5268967.29777995,0.0,1.0
1991-04-04,120.75,122.38,119.75,120.25,422225,7.26647255262562,7.36456240985775,7.20629472610284,7.23638363936423,7016288.62983565,0.0,1.0
1991-04-05,119.62,122.25,119.25,120.75,344958,7.19847160865488,7.35673929240979,7.17620581284145,7.26647255262562,5732310.71862359,0.0,1.0
1991-04-08,118.75,119.5,117.5,119.5,208883,7.15664801922155,7.20184790144821,7.08131488217711,7.20184790144821,3465988.01329594,0.175,1.0
1991-04-09,117.25,118.5,117.25,118.5,370817,7.06624825476823,7.14158139181266,7.06624825476823,7.14158139181266,6152952.97906655,0.0,1.0
1991-04-10,116.0,117.63,115.0,117.25,447883,6.99091511772379,7.08914952842973,6.93064860808824,7.06624825476823,7431706.31099239,0.0,1.0
1991-04-11,115.0,116.25,114.88,116.0,546642,6.93064860808824,7.00598174513268,6.92341662693197,6.99091511772379,9070410.80204764,0.0,1.0
1991-04-12,115.5,116.25,115.0,115.0,364325,6.96078186290601,7.00598174513268,6.93064860808824,6.93064860808824,6045231.45944879,0.0,1.0
1991-04-15,116.37,116.75,115.38,115.5,342425,7.01321372628894,7.03611499995045,6.95354988174975,6.96078186290601,5681845.55685653,0.0,1.0
1991-04-16,120.63,120.63,116.37,116.37,454875,7.26994905733638,7.26994905733638,7.01321372628894,7.01321372628894,7547724.3124045,0.0,1.0
1991-04-17,121.0,122.88,120.63,120.63,572908,7.29224766590154,7.40554870401637,7.26994905733638,7.26994905733638,9506241.58366812,0.0,1.0
1991-04-18,119.75,120.87,119.38,120.87,368283,7.2169145288571,7.28441301964892,7.19461592029195,7.28441301964892,6110906.40933282,0.0,1.0
1991-04-19,117.25,119.12,117.13,119.12,581625,7.06624825476823,7.1789466277867,7.05901627361196,7.1789466277867,9650882.44727071,0.0,1.0
1991-04-22,117.0,117.87,116.75,117.25,250958,7.05118162735934,7.10361349074227,7.03611499995045,7.06624825476823,4164136.95628999,0.0,1.0
1991-04-23,119.0,119.25,118.0,118.0,279658,7.17171464663044,7.18678127403933,7.11144813699489,7.11144813699489,4640355.01128534,0.0,1.0
1991-04-24,118.0,119.62,117.5,119.0,190125,7.11144813699489,7.20907988260448,7.08131488217711,7.17171464663044,3154737.20229932,0.0,1.0
1991-04-25,115.12,118.0,115.0,118.0,257042,6.9378805892445,7.11144813699489,6.93064860808824,7.11144813699489,4265088.54676357,0.0,1.0
1991-04-26,115.0,115.38,112.0,115.12,844250,6.93064860808824,6.95354988174975,6.74984907918159,6.9378805892445,14008609.5097499,0.0,1.0
1991-04-29,114.88,116.25,114.62,115.0,645408,6.92341662693197,7.00598174513268,6.90774733442673,6.93064860808824,10709231.443848,0.0,1.0
1991-04-30,115.12,116.5,113.0,114.88,634967,6.9378805892445,7.02104837254156,6.81011558881714,6.92341662693197,10535984.3110185,0.0,1.0
1991-05-01,117.63,117.75,115.25,115.25,422933,7.08914952842973,7.096381509586,6.94571523549713,6.94571523549713,7017711.86945463,0.0,1.0
1991-05-02,117.87,119.62,117.5,117.63,475258,7.10361349074227,7.20907988260448,7.08131488217711,7.08914952842973,7885938.68923273,0.0,1.0
1991-05-03,120.63,120.75,118.5,118.5,493000,7.26994905733638,7.27718103849265,7.14158139181266,7.14158139181266,8180331.04922324,0.0,1.0
1991-05-06,122.25,122.75,121.0,121.0,604033,7.36758080294597,7.39771405776375,7.29224766590154,7.29224766590154,10022697.575366,0.0,1.0
1991-05-07,119.87,123.75,118.62,122.25,688400,7.22414651001337,7.4579805673993,7.14881337296893,7.36758080294597,11422596.1344529,0.0,1.0
1991-05-08,119.75,120.5,118.62,119.87,578992,7.2169145288571,7.26211441108376,7.14881337296893,7.22414651001337,9607193.1741417,0.0,1.0
1991-05-09,123.25,123.5,120.25,120.25,475058,7.42784731258152,7.44291393999041,7.24704778367488,7.24704778367488,7882620.096515,0.0,1.0
1991-05-10,120.87,123.75,120.5,123.25,354900,7.28441301964892,7.4579805673993,7.26211441108376,7.42784731258152,5888842.7776254,0.0,1.0
1991-05-13,121.5,121.88,120.5,120.87,270733,7.32238092071931,7.34528219438082,7.26211441108376,7.28441301964892,4492262.8112563,0.0,1.0
1991-05-14,120.37,121.37,119.5,121.37,345467,7.25427976483114,7.31454627446669,7.20184790144821,7.31454627446669,5732321.35209331,0.0,1.0
1991-05-15,118.38,120.5,118.0,120.37,376292,7.1343494106564,7.26211441108376,7.11144813699489,7.25427976483114,6243799.45471462,0.0,1.0
1991-05-16,119.75,120.13,118.88,118.88,228042,7.2169145288571,7.23981580251861,7.16448266547417,7.16448266547417,3783892.60269161,0.0,1.0
1991-05-17,119.87,120.13,118.75,119.75,432875,7.22414651001337,7.23981580251861,7.15664801922155,7.2169145288571,7182679.11345336,0.0,1.0
1991-05-20,120.63,121.13,119.5,119.87,301558,7.26994905733638,7.30008231215416,7.20184790144821,7.22414651001337,5003740.91387761,0.0,1.0
1991-05-21,120.63,121.62,120.0,120.63,377608,7.26994905733638,7.32961290187558,7.23198115626599,7.26994905733638,6265635.79479734,0.0,1.0
1991-05-22,120.25,121.25,119.5,120.63,350133,7.24704778367488,7.30731429331042,7.20184790144821,7.26994905733638,5809744.12019813,0.0,1.0
1991-05-23,120.5,121.37,120.13,120.25,419892,7.26211441108376,7.31454627446669,7.23981580251861,7.24704778367488,6967252.66718143,0.0,1.0
1991-05-24,120.63,121.13,120.5,120.5,576758,7.26994905733638,7.30008231215416,7.26211441108376,7.26211441108376,9570124.49348458,0.0,1.0
1991-05-28,120.87,121.5,120.37,120.63,350942,7.28441301964892,7.32238092071931,7.25427976483114,7.26994905733638,5823167.82774138,0.0,1.0
1991-05-29,118.75,120.5,118.75,120.5,554150,7.15664801922155,7.26211441108376,7.15664801922155,7.26211441108376,9194990.77267151,0.0,1.0
1991-05-30,116.75,118.75,115.62,118.75,1613875,7.03611499995045,7.15664801922155,6.96801384406228,7.15664801922155,26778969.111694,0.0,1.0
1991-05-31,116.0,117.0,113.63,116.75,1193575,6.99091511772379,7.05118162735934,6.84808348988753,7.03611499995045,19804946.5153684,0.0,1.0
1991-06-03,118.0,118.75,115.5,116.0,683225,7.11144813699489,7.15664801922155,6.96078186290601,6.99091511772379,11336727.5478814,0.0,1.0
1991-06-04,117.5,118.0,117.13,118.0,407925,7.08131488217711,7.11144813699489,7.05901627361196,7.11144813699489,6768684.6719156,0.0,1.0
1991-06-05,117.75,118.0,117.13,117.5,521700,7.096381509586,7.11144813699489,7.05901627361196,7.08131488217711,8656549.10421858,0.0,1.0
1991-06-06,115.0,118.12,115.0,117.75,398292,6.93064860808824,7.11868011815115,6.93064860808824,7.096381509586,6608844.65366576,0.0,1.0
1991-06-07,115.62,116.25,114.13,115.0,485600,6.96801384406228,7.00598174513268,6.87821674470531,6.93064860808824,8057543.11866694,0.0,1.0
1991-06-10,116.63,117.25,115.88,115.88,240517,7.02888301879418,7.06624825476823,6.98368313656752,6.98368313656752,3990889.8234605,0.0,1.0
1991-06-11,116.5,117.37,116.12,116.63,312208,7.02104837254156,7.07348023592449,6.99814709888005,7.02888301879418,5180455.97609714,0.0,1.0
1991-06-12,115.88,116.5,115.25,116.5,321233,6.98368313656752,7.02104837254156,6.94571523549713,7.02104837254156,5330207.47248505,0.0,1.0
1991-06-13,115.88,116.5,115.5,115.88,327008,6.98368313656752,7.02104837254156,6.96078186290601,6.98368313656752,5426031.83720972,0.0,1.0
1991-06-14,116.63,117.0,116.25,116.25,421717,7.02888301879418,7.05118162735934,7.00598174513268,7.00598174513268,6997534.82573078,0.0,1.0
1991-06-17,115.75,116.63,115.75,116.63,179275,6.9758484903149,7.02888301879418,6.9758484903149,7.02888301879418,2974703.54736206,0.0,1.0
1991-06-18,115.25,116.5,114.5,115.75,351042,6.94571523549713,7.02104837254156,6.90051535327046,6.9758484903149,5824827.12410024,0.0,1.0
1991-06-19,113.5,114.75,112.75,114.75,528800,6.84024884363491,6.91558198067935,6.79504896140825,6.91558198067935,8774359.14569827,0.0,1.0
1991-06-20,113.25,113.5,111.75,113.5,487325,6.82518221622603,6.84024884363491,6.7347824517727,6.84024884363491,8086165.98085742,0.0,1.0
1991-06-21,113.25,113.75,112.25,113.25,475058,6.82518221622603,6.8553154710438,6.76491570659048,6.82518221622603,7882620.09651499,0.0,1.0
1991-06-24,112.25,114.13,112.25,113.25,487017,6.76491570659048,6.87821674470531,6.76491570659048,6.82518221622603,8081055.34807211,0.0,1.0
1991-06-25,112.87,113.75,112.62,112.62,408133,6.80228094256452,6.8553154710438,6.78721431515563,6.78721431515563,6772136.00834204,0.0,1.0
1991-06-26,111.88,113.63,111.75,112.87,405392,6.74261709802532,6.84808348988753,6.7347824517727,6.80228094256452,6726654.69514545,0.0,1.0
1991-06-27,110.75,112.75,110.13,111.88,339992,6.67451594213715,6.79504896140825,6.63715070616311,6.74261709802532,5641474.87644525,0.0,1.0
1991-06-28,111.5,111.75,110.13,110.75,361892,6.71971582436381,6.7347824517727,6.63715070616311,6.67451594213715,6004860.77903752,0.0,1.0
1991-07-01,113.75,113.75,112.25,112.25,346483,6.8553154710438,6.8553154710438,6.76491570659048,6.76491570659048,5749179.80309942,0.0,1.0
1991-07-02,118.88,119.25,114.37,114.37,807242,7.16448266547417,7.18678127403933,6.89268070701784,6.89268070701784,13394537.1132598,0.0,1.0
1991-07-03,118.38,118.5,116.87,118.5,704925,7.1343494106564,7.14158139181266,7.04334698110672,7.14158139181266,11696794.857756,0.0,1.0
1991-07-05,118.5,119.25,117.87,118.38,239500,7.14158139181266,7.18678127403933,7.10361349074227,7.1343494106564,3974014.7794908,0.0,1.0
1991-07-08,119.38,119.38,116.37,118.5,348808,7.20516255947817,7.20516255947817,7.02349444669521,7.15205028730242,5779286.54575918,0.175,1.0
1991-07-09,119.62,120.37,119.12,119.38,374467,7.21964772461701,7.26491386567588,7.18947029724442,7.20516255947817,6204422.18908627,0.0,1.0
1991-07-10,119.87,121.37,119.38,119.62,524233,7.2347364383033,7.32526872042105,7.20516255947817,7.21964772461701,8685846.43627146,0.0,1.0
1991-07-11,121.25,121.37,119.38,119.87,375483,7.31802613785163,7.32526872042105,7.20516255947817,7.2347364383033,6221255.96334172,0.0,1.0
1991-07-12,122.25,122.38,120.25,121.25,426683,7.3783809925968,7.38622712371367,7.25767128310646,7.31802613785163,7069572.146293,0.0,1.0
1991-07-15,122.12,122.62,121.75,122.25,260592,7.37053486147993,7.40071228885251,7.34820356522422,7.3783809925968,4317664.27241485,0.0,1.0
1991-07-16,121.37,122.25,121.0,122.12,185150,7.32526872042105,7.3783809925968,7.30293742416534,7.37053486147993,3067690.25924667,0.0,1.0
1991-07-17,120.13,121.25,119.87,121.25,200667,7.25042870053704,7.31802613785163,7.2347364383033,7.31802613785163,3324786.39617744,0.0,1.0
1991-07-18,121.75,122.75,120.13,120.13,388458,7.34820356522422,7.40855841996938,7.25042870053704,7.25042870053704,6436234.52728298,0.0,1.0
1991-07-19,121.75,122.0,120.5,121.75,325792,7.34820356522422,7.36329227891051,7.27275999679276,7.34820356522422,5397941.91164187,0.0,1.0
1991-07-22,122.0,122.38,121.25,121.75,243358,7.36329227891051,7.38622712371367,7.31802613785163,7.34820356522422,4032119.71973941,0.0,1.0
1991-07-23,121.37,122.62,121.37,122.0,217500,7.32526872042105,7.40071228885251,7.32526872042105,7.36329227891051,3603686.90999812,0.0,1.0
1991-07-24,119.38,121.37,119.25,121.37,298925,7.20516255947817,7.32526872042105,7.1973164283613,7.32526872042105,4952791.30837327,0.0,1.0
1991-07-25,117.87,120.0,117.63,119.38,394033,7.11402672881296,7.24258256942017,7.09954156367412,7.20516255947817,6528604.89290708,0.0,1.0
1991-07-26,117.25,118.5,115.5,117.87,874975,7.07660671887096,7.15205028730242,6.97098572306692,7.11402672881296,14497176.8003476,0.0,1.0
1991-07-29,117.5,118.12,116.63,117.25,422733,7.09169543255725,7.12911544249926,7.03918670892895,7.07660671887096,7004125.87827234,0.0,1.0
1991-07-30,119.87,119.87,116.87,117.5,407925,7.2347364383033,7.2347364383033,7.0536718740678,7.09169543255725,6758776.9322344,0.0,1.0
1991-07-31,120.75,121.0,119.25,119.87,274083,7.28784871047905,7.30293742416534,7.1973164283613,7.2347364383033,4541192.27288742,0.0,1.0
1991-08-01,121.13,121.37,120.25,120.75,189508,7.31078355528221,7.32526872042105,7.25767128310646,7.28784871047905,3139896.54685022,0.0,1.0
1991-08-02,120.75,122.0,120.63,121.13,286250,7.28784871047905,7.36329227891051,7.28060612790963,7.31078355528221,4742783.34706649,0.0,1.0
1991-08-05,119.75,120.75,119.62,120.75,152500,7.22749385573388,7.28784871047905,7.21964772461701,7.28784871047905,2526723.00586075,0.0,1.0
1991-08-06,121.13,121.37,117.87,119.75,370308,7.31078355528221,7.32526872042105,7.11402672881296,7.22749385573388,6135513.06789693,0.0,1.0
1991-08-07,119.62,121.62,119.25,121.13,288983,7.21964772461701,7.34035743410734,7.1973164283613,7.31078355528221,4788065.5370666,0.0,1.0
1991-08-08,119.87,120.37,119.12,119.62,286150,7.2347364383033,7.26491386567588,7.18947029724442,7.21964772461701,4741126.47952166,0.0,1.0
1991-08-09,119.62,120.75,119.62,119.87,199450,7.21964772461701,7.28784871047905,7.21964772461701,7.2347364383033,3304622.31815689,0.0,1.0
1991-08-12,120.5,120.87,119.38,119.62,239808,7.27275999679276,7.29509129304847,7.20516255947817,7.21964772461701,3973300.92189806,0.0,1.0
1991-08-13,120.87,121.5,120.0,120.5,327617,7.29509129304847,7.33311485153792,7.24258256942017,7.27275999679276,5428179.74433496,0.0,1.0
1991-08-14,122.25,122.38,120.63,120.87,434700,7.3783809925968,7.38622712371367,7.28060612790963,7.29509129304847,7202403.21736175,0.0,1.0
1991-08-15,119.75,122.88,119.38,122.25,377808,7.22749385573388,7.41640455108626,7.20516255947817,7.3783809925968,6259778.13375894,0.0,1.0
1991-08-16,116.87,119.5,116.25,119.5,884917,7.0536718740678,7.21240514204759,7.01625186412579,7.21240514204759,14661902.5716543,0.0,1.0
1991-08-19,113.5,114.62,111.75,114.62,766583,6.85027601357658,6.91787345089117,6.74465501777254,6.91787345089117,12701264.931159,0.0,1.0
1991-08-20,112.87,115.0,112.38,113.5,540867,6.81225245508712,6.94080829569433,6.78267857626199,6.85027601357658,8961449.78367794,0.0,1.0
1991-08-21,117.0,117.0,114.37,114.37,674608,7.06151800518467,7.06151800518467,6.90278473720488,6.90278473720488,11177361.0068046,0.0,1.0
1991-08-22,116.25,117.5,115.5,117.0,373658,7.01625186412579,7.09169543255725,6.97098572306692,7.06151800518467,6191018.13064863,0.0,1.0
1991-08-23,117.87,118.62,115.88,116.25,434392,7.11402672881296,7.15929286987184,6.99392056787008,7.01625186412579,7197300.06532369,0.0,1.0
1991-08-26,119.0,119.62,117.75,117.87,267392,7.182227714675,7.21964772461701,7.10678414624354,7.11402672881296,4430331.26546307,0.0,1.0
1991-08-27,118.38,119.5,117.5,119.0,218008,7.144807704733,7.21240514204759,7.09169543255725,7.182227714675,3612103.79712584,0.0,1.0
1991-08-28,119.12,119.38,117.75,118.38,228142,7.18947029724442,7.20516255947817,7.10678414624354,7.144807704733,3780010.75411858,0.0,1.0
1991-08-29,118.38,119.38,117.5,119.12,398192,7.144807704733,7.20516255947817,7.09169543255725,7.18947029724442,6597514.01409641,0.0,1.0
1991-08-30,118.75,118.75,118.12,118.38,224900,7.16713900098871,7.16713900098871,7.12911544249926,7.144807704733,3726295.1083153,0.0,1.0
1991-09-03,116.75,119.12,116.75,118.75,248325,7.04642929149838,7.18947029724442,7.04642929149838,7.16713900098871,4114416.33069095,0.0,1.0
1991-09-04,115.0,116.75,114.25,116.75,371325,6.94080829569433,7.04642929149838,6.89554215463546,7.04642929149838,6152363.41082782,0.0,1.0
1991-09-05,115.38,115.38,114.25,115.0,390892,6.96374314049749,6.96374314049749,6.89554215463546,6.94080829569433,6476562.68332407,0.0,1.0
1991-09-06,115.12,116.12,114.88,115.38,288475,6.94805087826375,7.00840573300892,6.93356571312491,6.96374314049749,4779648.64993888,0.0,1.0
1991-09-09,115.5,115.88,115.0,115.12,162333,6.97098572306692,6.99392056787008,6.94080829569433,6.94805087826375,2689642.79154356,0.0,1.0
1991-09-10,113.87,115.0,113.37,115.0,345467,6.87260730983229,6.94080829569433,6.84242988245971,6.94080829569433,5723930.60108653,0.0,1.0
1991-09-11,113.13,114.62,113.0,113.87,325183,6.82794471732087,6.91787345089117,6.820098586204,6.87260730983229,5387851.58829387,0.0,1.0
1991-09-12,113.0,113.75,112.5,113.13,369800,6.820098586204,6.86536472726287,6.78992115883141,6.82794471732087,6127096.18076921,0.0,1.0
1991-09-13,112.25,113.5,111.62,113.0,388867,6.77483244514512,6.85027601357658,6.73680888665566,6.820098586204,6443011.11554132,0.0,1.0
1991-09-16,113.63,113.63,112.0,112.25,330158,6.85812214469345,6.85812214469345,6.75974373145883,6.77483244514512,5470280.748649,0.0,1.0
1991-09-17,114.0,114.37,113.37,113.63,201275,6.88045344094916,6.90278473720488,6.84242988245971,6.85812214469345,3334860.15084998,0.0,1.0
1991-09-18,112.5,113.75,112.38,113.75,172575,6.78992115883141,6.86536472726287,6.78267857626199,6.86536472726287,2859339.16548471,0.0,1.0
1991-09-19,110.88,112.5,110.63,112.5,448383,6.69214629414424,6.78992115883141,6.67705758045795,6.78992115883141,7429112.40352039,0.0,1.0
1991-09-20,110.75,112.38,110.25,110.88,463292,6.68430016302737,6.78267857626199,6.65412273565478,6.69214629414424,7676134.78577861,0.0,1.0
1991-09-23,112.25,112.5,110.75,110.75,276308,6.77483244514512,6.78992115883141,6.68430016302737,6.68430016302737,4578057.57575981,0.0,1.0
1991-09-24,114.25,114.5,112.62,112.62,400225,6.89554215463546,6.91063086832175,6.79716374140083,6.79716374140083,6631198.13128274,0.0,1.0
1991-09-25,113.5,114.75,112.62,114.25,423642,6.85027601357658,6.92571958200804,6.79716374140083,6.89554215463546,7019186.80425481,0.0,1.0
1991-09-26,114.37,115.12,113.0,113.5,270225,6.90278473720488,6.94805087826375,6.820098586204,6.85027601357658,4477270.323008,0.0,1.0
1991-09-27,114.0,115.75,114.0,114.37,277017,6.88045344094916,6.98607443675321,6.88045344094916,6.90278473720488,4589804.76665264,0.0,1.0
1991-09-30,114.0,114.13,111.88,114.0,478500,6.88045344094916,6.88829957206603,6.75250114888941,6.88045344094916,7928111.20199586,0.0,1.0
1991-10-01,112.5,114.5,112.5,114.0,306525,6.78992115883141,6.91063086832175,6.78992115883141,6.88045344094916,5078713.24178011,0.0,1.0
1991-10-02,112.62,113.5,112.12,112.5,253800,6.79716374140083,6.85027601357658,6.76698631402825,6.78992115883141,4205129.82877022,0.0,1.0
1991-10-03,112.5,113.25,112.5,112.62,253800,6.78992115883141,6.83518729989029,6.78992115883141,6.79716374140083,4205129.82877022,0.0,1.0
1991-10-04,113.13,114.75,112.75,112.75,381467,6.82794471732087,6.92571958200804,6.8050098725177,6.8050098725177,6320402.91722414,0.0,1.0
1991-10-07,112.62,113.0,111.88,113.0,259375,6.80772584098123,6.83069632419534,6.76299384735376,6.83069632419534,4290832.67780209,0.175,1.0
1991-10-08,113.63,113.63,112.62,112.62,254917,6.86877896741873,6.86877896741873,6.80772584098123,6.80772584098123,4217084.12039432,0.0,1.0
1991-10-09,112.38,113.87,111.88,113.63,213542,6.79321816737232,6.88328664102764,6.76299384735376,6.86877896741873,3532618.76311601,0.0,1.0
1991-10-10,113.63,113.63,111.12,112.38,264242,6.86877896741873,6.86877896741873,6.71705288092554,6.79321816737232,4371347.30967819,0.0,1.0
1991-10-11,115.25,115.88,113.87,113.87,559825,6.96670576427888,7.00478840750227,6.88328664102764,6.88328664102764,9261167.82207443,0.0,1.0
1991-10-14,115.5,116.12,115.25,115.25,260492,6.98181792428816,7.01929608111118,6.96670576427888,6.96670576427888,4309311.17457744,0.0,1.0
1991-10-15,115.0,116.12,114.5,115.5,222875,6.9515936042696,7.01929608111118,6.92136928425103,6.98181792428816,3687014.29615476,0.0,1.0
1991-10-16,117.5,118.0,114.13,115.0,520075,7.10271520436241,7.13293952438098,6.8990032874373,6.9515936042696,8603584.79000645,0.0,1.0
1991-10-17,116.75,117.5,115.88,117.5,466133,7.05737872433457,7.10271520436241,7.00478840750227,7.10271520436241,7711223.93677849,0.0,1.0
1991-10-18,119.12,119.75,117.37,117.37,559317,7.20064200122256,7.23872464444595,7.09485688115759,7.09485688115759,9252763.99363945,0.0,1.0
1991-10-21,118.25,119.12,117.63,119.12,264242,7.14805168439026,7.20064200122256,7.11057352756724,7.20064200122256,4371347.30967819,0.0,1.0
1991-10-22,119.25,121.37,118.75,118.75,715983,7.20850032442739,7.3366514413061,7.17827600440882,7.17827600440882,11844484.8314247,0.0,1.0
1991-10-23,119.87,120.37,118.75,119.25,311500,7.2459784812504,7.27620280126897,7.17827600440882,7.20850032442739,5153134.95570256,0.0,1.0
1991-10-24,118.5,120.0,117.87,119.87,300242,7.16316384439954,7.25383680445523,7.12508120117615,7.2459784812504,4966894.20664542,0.0,1.0
1991-10-25,117.63,119.5,117.25,118.5,311600,7.11057352756724,7.22361248443667,7.08760304435313,7.16316384439954,5154789.25263858,0.0,1.0
1991-10-28,118.62,118.88,117.5,117.63,292633,7.170417681204,7.18613432761365,7.10271520436241,7.11057352756724,4841018.75278365,0.0,1.0
1991-10-29,120.75,121.25,118.12,118.62,570875,7.29917328448308,7.32939760450164,7.14019336118543,7.170417681204,9443967.63350464,0.0,1.0
1991-10-30,119.75,121.25,119.12,120.75,350233,7.23872464444595,7.32939760450164,7.20064200122256,7.29917328448308,5793893.78793122,0.0,1.0
1991-10-31,118.75,119.75,118.62,119.75,275600,7.17827600440882,7.23872464444595,7.170417681204,7.23872464444595,4559242.35567135,0.0,1.0
1991-11-01,120.37,120.37,117.63,118.75,358242,7.27620280126897,7.27620280126897,7.11057352756724,7.17827600440882,5926386.42953707,0.0,1.0
1991-11-04,118.38,119.87,118.0,119.87,259583,7.15591000759508,7.2459784812504,7.13293952438098,7.2459784812504,4294273.61542901,0.0,1.0
1991-11-05,113.75,116.5,113.37,116.5,853783,6.87603280422319,7.04226656432529,6.85306232100908,7.04226656432529,14124106.0092603,0.0,1.0
1991-11-06,113.0,114.25,112.25,113.75,670550,6.83069632419534,6.90625712424175,6.7853598441675,6.87603280422319,11092888.1044827,0.0,1.0
1991-11-07,114.62,114.75,112.75,113.0,423750,6.92862312105549,6.93648144426031,6.81558416418606,6.83069632419534,7010083.2663851,0.0,1.0
1991-11-08,114.88,116.25,114.62,114.62,353575,6.94433976746514,7.02715440431601,6.92862312105549,6.92862312105549,5849180.39153301,0.0,1.0
1991-11-11,114.62,115.12,114.37,114.88,208575,6.92862312105549,6.95884744107405,6.91351096104621,6.94433976746514,3450449.83430389,0.0,1.0
1991-11-12,112.87,113.87,112.25,113.87,708175,6.82283800099052,6.88328664102764,6.7853598441675,6.88328664102764,11715317.3266602,0.0,1.0
1991-11-13,110.37,113.13,109.5,112.87,1018358,6.6717164008977,6.83855464740017,6.6191260840654,6.82283800099052,16846665.1917154,0.0,1.0
1991-11-14,111.88,111.88,110.5,110.5,682008,6.76299384735376,6.76299384735376,6.67957472410253,6.67957472410253,11282437.4474118,0.0,1.0
1991-11-15,109.0,112.25,107.75,111.88,980233,6.58890176404683,6.7853598441675,6.51334096400043,6.76299384735376,16215964.4848578,0.0,1.0
1991-11-18,109.0,110.0,108.0,109.0,749142,6.58890176404683,6.64935040408396,6.52845312400971,6.58890176404683,12393033.1524396,0.0,1.0
1991-11-19,106.63,108.0,104.0,108.0,1305825,6.44563848715884,6.52845312400971,6.2866585638612,6.52845312400971,21602222.9647843,0.0,1.0
1991-11-20,107.38,107.75,106.5,106.63,444733,6.49097496718669,6.51334096400043,6.43778016395402,6.44563848715884,7357204.39247019,0.0,1.0
1991-11-21,106.87,108.0,106.75,107.38,389575,6.46014616076775,6.52845312400971,6.4528923239633,6.49097496718669,6444727.28850024,0.0,1.0
1991-11-22,105.87,106.75,105.25,106.75,364933,6.39969752073063,6.4528923239633,6.36221936390761,6.4528923239633,6037075.43752617,0.0,1.0
1991-11-25,105.63,106.37,105.25,105.87,378925,6.38518984712172,6.42992184074919,6.36221936390761,6.39969752073063,6268544.6648141,0.0,1.0
1991-11-26,105.0,106.75,103.75,105.63,605350,6.34710720389833,6.4528923239633,6.27154640385192,6.38518984712172,10014286.5021976,0.0,1.0
1991-11-27,104.75,105.63,104.5,105.0,296592,6.33199504388905,6.38518984712172,6.31688288387976,6.34710720389833,4906512.36848068,0.0,1.0
1991-11-29,104.75,105.25,104.0,104.75,139725,6.33199504388905,6.36221936390761,6.2866585638612,6.33199504388905,2311466.39385406,0.0,1.0
1991-12-02,107.13,107.5,103.5,104.75,484892,6.47586280717741,6.49822880399114,6.25643424384264,6.33199504388905,8021553.4990065,0.0,1.0
1991-12-03,107.0,109.0,106.87,107.13,332692,6.46800448397258,6.58890176404683,6.46014616076775,6.47586280717741,5503713.56238394,0.0,1.0
1991-12-04,106.37,107.75,106.13,107.0,348200,6.42992184074919,6.51334096400043,6.41541416714028,6.46800448397258,5760261.93122193,0.0,1.0
1991-12-05,105.75,106.75,105.25,106.37,215475,6.39244368392617,6.4528923239633,6.36221936390761,6.42992184074919,3564596.32288928,0.0,1.0
1991-12-06,105.5,106.37,104.62,105.75,370108,6.37733152391689,6.42992184074919,6.32413672068422,6.39244368392617,6122685.30396521,0.0,1.0
1991-12-09,105.12,106.13,104.5,105.5,342833,6.35436104070278,6.41541416714028,6.31688288387976,6.37733152391689,5671475.81466573,0.0,1.0
1991-12-10,104.62,105.25,104.12,105.12,280567,6.32413672068422,6.36221936390761,6.29391240066566,6.35436104070278,4641411.28448347,0.0,1.0
1991-12-11,104.38,104.88,103.62,104.62,427900,6.30962904707531,6.33985336709387,6.26368808064709,6.32413672068422,7078736.58922993,0.0,1.0
1991-12-12,106.37,106.63,104.62,104.62,429525,6.42992184074919,6.44563848715884,6.32413672068422,6.32413672068422,7105618.91444026,0.0,1.0
1991-12-13,108.25,108.62,106.87,106.87,416750,6.54356528401899,6.56593128083273,6.46014616076775,6.46014616076775,6894282.4808637,0.0,1.0
1991-12-16,109.13,109.87,108.0,108.25,349417,6.59676008725166,6.64149208087914,6.52845312400971,6.54356528401899,5780394.7249333,0.0,1.0
1991-12-17,108.0,109.75,108.0,109.13,327008,6.52845312400971,6.63423824407468,6.52845312400971,6.59676008725166,5409683.32454055,0.0,1.0
1991-12-18,109.5,109.63,107.38,108.0,313525,6.6191260840654,6.62698440727022,6.49097496718669,6.52845312400971,5186634.46865696,0.0,1.0
1991-12-19,108.62,109.5,108.12,109.5,249842,6.56593128083273,6.6191260840654,6.53570696081416,6.6191260840654,4133128.55089129,0.0,1.0
1991-12-20,106.0,110.25,106.0,108.62,1007908,6.40755584393545,6.66446256409324,6.40755584393545,6.56593128083273,16673791.1619013,0.0,1.0
1991-12-23,109.75,109.75,105.63,106.0,671267,6.63423824407468,6.63423824407468,6.38518984712172,6.40755584393545,11104749.4135139,0.0,1.0
1991-12-24,111.12,112.38,109.5,109.75,552017,6.71705288092554,6.79321816737232,6.6191260840654,6.63423824407468,9132000.31730999,0.0,1.0
1991-12-26,110.5,111.5,110.25,111.12,323158,6.67957472410253,6.74002336413965,6.66446256409324,6.71705288092554,5345992.89250378,0.0,1.0
1991-12-27,113.25,113.37,110.5,110.5,397892,6.84580848420462,6.85306232100908,6.67957472410253,6.67957472410253,6582315.16466903,0.0,1.0
1991-12-30,114.88,115.38,113.13,113.25,525758,6.94433976746514,6.9745640874837,6.83855464740017,6.84580848420462,8697598.48488047,0.0,1.0
1991-12-31,114.5,115.38,113.0,114.88,494217,6.92136928425103,6.9745640874837,6.83069632419534,6.94433976746514,8175816.68829038,0.0,1.0
1992-01-02,115.88,116.0,113.87,114.5,560025,7.00478840750227,7.01204224430672,6.88328664102764,6.92136928425103,9264476.41594647,0.0,1.0
1992-01-03,119.0,119.75,116.63,116.63,743767,7.1933881644181,7.23872464444595,7.05012488753011,7.05012488753011,12304114.6921285,0.0,1.0
1992-01-06,119.87,120.75,118.5,119.0,882983,7.2565569932569,7.30982945637583,7.17362145408311,7.20388989903705,14585866.5904993,0.175,1.0
1992-01-07,120.0,120.37,119.62,119.87,469275,7.26442678894492,7.28682543821084,7.24142277077993,7.2565569932569,7751884.85424586,0.0,1.0
1992-01-08,122.5,123.38,119.5,120.0,1155650,7.41576901371461,7.46904147683354,7.23415834399099,7.26442678894492,19090012.7469165,0.0,1.0
1992-01-09,128.0,128.25,123.75,123.75,1332492,7.74872190820792,7.76385613068489,7.49144012609945,7.49144012609945,22011239.7916014,0.0,1.0
1992-01-10,127.5,128.37,125.62,128.0,696008,7.71845346325398,7.77112055747383,7.60464411022718,7.74872190820792,11497254.0059324,0.0,1.0
1992-01-13,126.75,127.13,125.62,127.13,544717,7.67305079582308,7.69605481398807,7.60464411022718,7.69605481398807,8998100.18038514,0.0,1.0
1992-01-14,130.75,131.0,126.5,126.75,868283,7.91519835545457,7.93033257793154,7.65791657334611,7.67305079582308,14343039.4478699,0.0,1.0
1992-01-15,133.25,133.75,129.5,130.75,926383,8.06654058022426,8.0968090251782,7.83952724306973,7.91519835545457,15302784.8211195,0.0,1.0
1992-01-16,131.87,132.88,130.75,132.88,855508,7.98299967215139,8.04414193095835,7.91519835545457,8.04414193095835,14132011.0977277,0.0,1.0
1992-01-17,132.37,134.5,131.25,131.87,835433,8.01326811710533,8.1422116926091,7.94546680040851,7.98299967215139,13800395.1189328,0.0,1.0
1992-01-20,131.5,132.25,130.5,132.25,527475,7.96060102288548,8.00600369031639,7.90006413297761,8.00600369031639,8713282.11281942,0.0,1.0
1992-01-21,129.0,131.5,127.75,131.5,647133,7.80925879811579,7.96060102288548,7.73358768573095,7.96060102288548,10689895.0538228,0.0,1.0
1992-01-22,131.75,131.75,129.25,129.25,594708,7.97573524536245,7.97573524536245,7.82439302059276,7.82439302059276,9823894.17271076,0.0,1.0
1992-01-23,130.62,131.25,130.0,131.25,487325,7.90732855976655,7.94546680040851,7.86979568802367,7.94546680040851,8050050.15522958,0.0,1.0
1992-01-24,133.12,134.38,130.25,130.62,357125,8.05867078453624,8.13494726582016,7.88492991050064,7.90732855976655,5899295.46336913,0.0,1.0
1992-01-27,132.5,134.75,132.13,133.12,610225,8.02113791279335,8.15734591508607,7.99873926352744,8.05867078453624,10080217.2184373,0.0,1.0
1992-01-28,141.5,141.5,136.88,136.88,1683033,8.56596992196422,8.56596992196422,8.28628949058984,8.28628949058984,27801775.1252378,0.0,1.0
1992-01-29,138.75,143.13,138.75,141.5,1184142,8.39949347471757,8.66464505251406,8.39949347471757,8.56596992196422,19560667.9134333,0.0,1.0
1992-01-30,138.75,138.75,135.75,138.75,756742,8.39949347471757,8.39949347471757,8.21788280499395,8.39949347471757,12500510.0386164,0.0,1.0
1992-01-31,136.5,139.25,136.5,138.75,442908,8.26328547242485,8.42976191967151,8.26328547242485,8.39949347471757,7316332.25086426,0.0,1.0
1992-02-03,139.88,140.5,136.0,136.5,509533,8.46790016031347,8.50543303205635,8.23301702747091,8.26328547242485,8416900.84798562,0.0,1.0
1992-02-04,141.75,141.87,137.87,139.88,693267,8.58110414444119,8.58836857123014,8.34622101159864,8.46790016031347,11451975.8292013,0.0,1.0
1992-02-05,142.37,142.87,141.38,141.75,611233,8.61863701618407,8.64890546113801,8.55870549517528,8.58110414444119,10096868.2225033,0.0,1.0
1992-02-06,140.5,144.12,140.5,142.37,355508,8.50543303205635,8.72457657352285,8.50543303205635,8.61863701618407,5872584.4776799,0.0,1.0
1992-02-07,139.62,140.88,138.75,140.5,534475,8.45216056893742,8.52843705022134,8.39949347471757,8.50543303205635,8828914.08550008,0.0,1.0
1992-02-10,143.75,144.25,139.5,139.62,556783,8.70217792425694,8.73244636921088,8.44489614214847,8.45216056893742,9197416.66358014,0.0,1.0
1992-02-11,145.37,146.37,143.38,143.75,577167,8.8002476859077,8.86078457581557,8.67977927499103,8.70217792425694,9534136.96802624,0.0,1.0
1992-02-12,144.38,145.5,143.88,145.37,503342,8.7403161648989,8.80811748159572,8.71004771994496,8.8002476859077,8314632.62757619,0.0,1.0
1992-02-13,141.5,144.0,141.0,144.0,431558,8.56596992196422,8.71731214673391,8.53570147701029,8.71731214673391,7128843.26658917,0.0,1.0
1992-02-14,143.0,143.0,140.25,141.5,330050,8.65677525682604,8.65677525682604,8.49029880957938,8.56596992196422,5452047.51189354,0.0,1.0
1992-02-18,146.5,148.25,142.75,143.0,857942,8.8686543715036,8.97459392884238,8.64164103434907,8.65677525682604,14172217.9865141,0.0,1.0
1992-02-19,145.63,146.37,145.0,146.37,1016733,8.81598727728374,8.86078457581557,8.77784903664178,8.86078457581557,16795263.2113621,0.0,1.0
1992-02-20,151.75,152.0,146.37,146.37,1084975,9.18647304351994,9.2016072659969,8.86078457581557,8.86078457581557,17922542.7941727,0.0,1.0
1992-02-21,152.87,155.0,151.0,151.75,1318908,9.25427436021675,9.38321793572053,9.14107037608903,9.18647304351994,21786847.689188,0.0,1.0
1992-02-24,154.38,154.88,153.0,153.0,623608,9.34568506397764,9.37595350893158,9.26214415590478,9.26214415590478,10301289.0313495,0.0,1.0
1992-02-25,153.13,154.75,151.38,154.38,660008,9.2700139515928,9.36808371324356,9.16407439425402,9.34568506397764,10902575.289289,0.0,1.0
1992-02-26,155.75,157.25,153.25,153.25,768200,9.42862060315143,9.51942593801324,9.27727837838175,9.27727837838175,12689783.0590414,0.0,1.0
1992-02-27,154.13,155.75,154.0,155.75,449600,9.33055084150068,9.42862060315143,9.32268104581265,9.42862060315143,7426876.41674697,0.0,1.0
1992-02-28,153.75,155.12,152.5,154.13,609817,9.30754682333568,9.39048236250947,9.23187571095084,9.33055084150068,10073477.5263154,0.0,1.0
1992-03-02,154.5,154.62,153.13,153.75,441492,9.35294949076659,9.36021391755554,9.2700139515928,9.30754682333568,7292941.55467628,0.0,1.0
1992-03-03,154.88,154.88,153.37,154.5,343233,9.37595350893158,9.37595350893158,9.28454280517069,9.35294949076659,5669815.55415773,0.0,1.0
1992-03-04,155.25,157.0,154.25,154.88,579392,9.3983521581975,9.50429171553628,9.33781526828962,9.37595350893158,9570891.41648545,0.0,1.0
1992-03-05,155.38,156.37,154.5,155.25,603525,9.40622195388552,9.46615347489432,9.35294949076659,9.3983521581975,9969540.90172869,0.0,1.0
1992-03-06,155.25,155.88,154.25,155.38,471408,9.3983521581975,9.43649039883946,9.33781526828962,9.40622195388552,7787119.56820697,0.0,1.0
1992-03-09,151.62,155.12,151.62,155.12,462883,9.17860324783191,9.39048236250947,9.17860324783191,9.39048236250947,7646296.34433516,0.0,1.0
1992-03-10,151.62,152.38,150.13,151.62,700367,9.17860324783191,9.2246112841619,9.08840328186918,9.17860324783191,11569259.687206,0.0,1.0
1992-03-11,148.62,152.38,148.0,151.62,532958,8.99699257810829,9.2246112841619,8.95945970636541,9.17860324783191,8803854.98513486,0.0,1.0
1992-03-12,147.25,148.5,144.62,148.5,833100,8.9140570389345,8.98972815131934,8.75484501847679,8.98972815131934,13761856.6343236,0.0,1.0
1992-03-13,149.0,149.25,147.62,147.62,477183,9.01999659627328,9.03513081875025,8.93645568820041,8.93645568820041,7882515.94566853,0.0,1.0
1992-03-16,150.0,150.0,147.5,149.0,420100,9.08053348618115,9.08053348618115,8.92919126141147,9.01999659627328,6939570.24616416,0.0,1.0
1992-03-17,150.75,152.0,150.0,150.0,438858,9.12593615361206,9.2016072659969,9.08053348618115,9.08053348618115,7249430.89524187,0.0,1.0
1992-03-18,151.38,151.88,150.37,150.75,306425,9.16407439425402,9.19434283920796,9.10293213544707,9.12593615361206,5061789.60409629,0.0,1.0
1992-03-19,151.5,152.38,151.25,151.38,252992,9.17133882104297,9.2246112841619,9.156204598566,9.16407439425402,4179137.71891826,0.0,1.0
1992-03-20,149.87,152.25,149.87,151.5,583450,9.07266369049313,9.21674148847387,9.07266369049313,9.17133882104297,9637924.92293377,0.0,1.0
1992-03-23,149.87,150.63,149.63,149.87,337458,9.07266369049313,9.11867172682312,9.05813483691524,9.07266369049313,5574419.17669618,0.0,1.0
1992-03-24,147.88,149.87,147.75,149.87,341208,8.95219527957646,9.07266369049313,8.94432548388844,9.07266369049313,5636364.87634653,0.0,1.0
1992-03-25,149.5,150.37,147.75,147.88,426792,9.05026504122722,9.10293213544707,8.94432548388844,8.95219527957646,7050114.41204687,0.0,1.0
1992-03-26,148.0,150.13,147.62,149.5,400117,8.95945970636541,9.08840328186918,8.93645568820041,9.05026504122722,6609474.00186732,0.0,1.0
1992-03-27,147.75,148.5,147.25,148.0,316058,8.94432548388844,8.98972815131934,8.9140570389345,8.95945970636541,5220915.71735813,0.0,1.0
1992-03-30,150.63,151.5,147.62,147.75,423242,9.11867172682312,9.17133882104297,8.93645568820041,8.94432548388844,6991472.48304453,0.0,1.0
1992-03-31,151.62,154.38,150.63,150.63,539542,9.17860324783191,9.34568506397764,9.11867172682312,9.11867172682312,8912615.11486765,0.0,1.0
1992-04-01,154.13,154.38,150.25,151.62,572092,9.33055084150068,9.34568506397764,9.09566770865812,9.17860324783191,9450303.78783276,0.0,1.0
1992-04-02,156.5,157.63,154.62,154.62,894550,9.47402327058234,9.54242995617824,9.36021391755554,9.36021391755554,14776940.1659275,0.0,1.0
1992-04-03,158.38,158.5,154.0,156.5,738192,9.58783262360914,9.59509705039809,9.32268104581265,9.47402327058234,12194085.3110126,0.0,1.0
1992-04-06,159.0,159.5,156.25,158.38,721150,9.63807824223268,9.66838666437806,9.47138192043306,9.6004957987724,11896858.1825331,0.21,1.0
1992-04-07,154.38,158.5,154.13,158.5,731292,9.35802842160931,9.60776982008729,9.34287421053662,9.60776982008729,12064171.4123566,0.0,1.0
1992-04-08,149.63,152.87,147.88,152.87,1355508,9.07009841122815,9.26649698673025,8.9640189337193,9.26649698673025,22361903.1287375,0.0,1.0
1992-04-09,151.25,151.75,148.25,149.63,911375,9.1682976989792,9.19860612112458,8.98644716610688,9.07009841122815,15035012.3082661,0.0,1.0
1992-04-10,152.75,153.87,151.5,151.5,677958,9.25922296541536,9.32711383102102,9.18345191005189,9.18345191005189,11184316.9655602,0.0,1.0
1992-04-13,152.38,153.75,152.12,152.75,354792,9.23679473302777,9.31983980970613,9.22103435351217,9.25922296541536,5853026.56631392,0.0,1.0
1992-04-14,149.5,153.37,149.25,152.38,890392,9.06221822147035,9.29680540887563,9.04706401039765,9.23679473302777,14688854.4004188,0.0,1.0
1992-04-15,150.0,150.0,148.12,149.5,672992,9.09252664361573,9.09252664361573,8.97856697634908,9.06221822147035,11102392.5424382,0.0,1.0
1992-04-16,152.0,154.0,149.75,150.0,915033,9.21376033219728,9.33499402077882,9.07737243254304,9.09252664361573,15095358.5708075,0.0,1.0
1992-04-20,151.12,153.0,150.5,152.0,657375,9.1604175092214,9.27437717648805,9.12283506576112,9.21376033219728,10844757.8835786,0.0,1.0
1992-04-21,151.62,153.5,151.0,151.12,559825,9.19072593136679,9.30468559863344,9.15314348790651,9.1604175092214,9235469.22559327,0.0,1.0
1992-04-22,153.37,153.5,151.38,151.62,427800,9.29680540887563,9.30468559863344,9.176177888737,9.19072593136679,7057444.26331229,0.0,1.0
1992-04-23,152.63,154.75,152.12,153.37,536200,9.25194894410046,9.3804566539969,9.22103435351217,9.29680540887563,8845726.07290334,0.0,1.0
1992-04-24,151.25,153.63,150.88,152.63,356008,9.1682976989792,9.31256578839123,9.14586946659161,9.25194894410046,5873086.99694549,0.0,1.0
1992-04-27,149.25,150.63,148.5,150.63,569150,9.04706401039765,9.13071525551892,9.00160137717958,9.13071525551892,9389304.35358624,0.0,1.0
1992-04-28,147.25,148.62,146.0,148.62,845975,8.92583032181611,9.00887539849447,8.85005926645265,9.00887539849447,13956104.2792324,0.0,1.0
1992-04-29,148.5,149.63,146.88,147.25,562667,9.00160137717958,9.07009841122815,8.90340208942853,8.92583032181611,9282353.88336871,0.0,1.0
1992-04-30,145.75,147.75,145.63,147.75,563675,8.83490505537996,8.9561387439615,8.82763103406506,8.9561387439615,9298982.92455015,0.0,1.0
1992-05-01,146.0,147.25,145.25,145.75,558808,8.85005926645265,8.92583032181611,8.80459663323457,8.83490505537996,9218691.71082986,0.0,1.0
1992-05-04,147.88,148.5,146.37,146.37,497258,8.9640189337193,9.00160137717958,8.87248749884023,8.87248749884023,8203297.38075302,0.0,1.0
1992-05-05,148.12,148.5,147.62,147.88,338067,8.97856697634908,9.00160137717958,8.9482585542037,8.9640189337193,5577113.15980644,0.0,1.0
1992-05-06,150.25,150.25,147.75,148.12,419283,9.10768085468843,9.10768085468843,8.9561387439615,8.97856697634908,6916938.76356794,0.0,1.0
1992-05-07,150.0,151.0,149.63,150.25,312000,9.09252664361573,9.15314348790651,9.07009841122815,9.10768085468843,5147084.17520672,0.0,1.0
1992-05-08,150.25,150.75,149.13,150.0,332083,9.10768085468843,9.13798927683381,9.03978998908276,9.09252664361573,5478394.72485632,0.0,1.0
1992-05-11,150.0,150.13,149.0,150.13,354592,9.09252664361573,9.10040683337354,9.03190979932496,9.10040683337354,5849727.15338109,0.0,1.0
1992-05-12,148.38,149.37,147.75,149.37,413808,8.99432735586468,9.05433803171255,8.9561387439615,9.05433803171255,6826617.33453187,0.0,1.0
1992-05-13,152.0,152.25,148.12,148.38,844658,9.21376033219728,9.22891454326997,8.97856697634908,8.99432735586468,13934377.6450697,0.0,1.0
1992-05-14,150.37,152.12,150.37,152.0,432367,9.11495487600332,9.22103435351217,9.11495487600332,9.21376033219728,7132786.35763334,0.0,1.0
1992-05-15,152.87,153.87,149.37,150.37,1054658,9.26649698673025,9.32711383102102,9.05433803171255,9.11495487600332,17398761.2245358,0.0,1.0
1992-05-18,39.63,39.75,38.5,38.5,787033,9.60898215697311,9.63807824223268,9.33499402077882,9.33499402077882,3245933.57344989,0.0,4.0
1992-05-19,40.88,41.13,39.63,39.88,5380567,9.91206637842697,9.97268322271774,9.60898215697311,9.66959900126388,22190890.432163,0.0,1.0
1992-05-20,39.38,40.63,39.13,40.5,5297133,9.54836531268234,9.8514495341362,9.48774846839157,9.81992877510499,21846786.4088664,0.0,1.0
1992-05-21,38.5,39.0,38.25,38.75,3613767,9.33499402077882,9.45622770936036,9.27437717648805,9.39561086506959,14904136.9700194,0.0,1.0
1992-05-22,37.88,38.75,37.88,38.5,2835133,9.18466424693771,9.39561086506959,9.18466424693771,9.33499402077882,11692843.108098,0.0,1.0
1992-05-26,37.38,38.0,36.88,38.0,2594100,9.06343055835617,9.21376033219728,8.94219686977462,9.21376033219728,10698758.8613011,0.0,1.0
1992-05-27,37.38,37.38,36.5,36.88,2424267,9.06343055835617,9.06343055835617,8.85005926645265,8.94219686977462,9998322.36552553,0.0,1.0
1992-05-28,38.25,38.38,37.13,37.38,1551800,9.27437717648805,9.30589793551925,9.00281371406539,9.06343055835617,6400036.23644694,0.0,1.0
1992-05-29,38.0,38.75,37.75,38.5,1270833,9.21376033219728,9.39561086506959,9.15314348790651,9.33499402077882,5241253.5445757,0.0,1.0
1992-06-01,38.63,38.63,37.63,38.0,1320400,9.36651477981002,9.36651477981002,9.12404740264694,9.21376033219728,5445681.04562736,0.0,1.0
1992-06-02,39.0,40.0,38.75,38.75,2039633,9.45622770936036,9.69869508652345,9.39561086506959,9.39561086506959,8411989.37302036,0.0,1.0
1992-06-03,39.13,39.75,38.63,39.0,1383067,9.48774846839157,9.63807824223268,9.36651477981002,9.45622770936036,5704136.43345403,0.0,1.0
1992-06-04,37.25,39.25,37.0,39.25,2810500,9.03190979932496,9.51684455365113,8.97129295503419,9.51684455365113,11591250.0596302,0.0,1.0
1992-06-05,36.5,36.5,35.38,36.0,4038833,8.85005926645265,8.85005926645265,8.57849580402999,8.7288255778711,16657222.2921496,0.0,1.0
1992-06-08,37.13,37.25,36.13,36.38,1528300,9.00281371406539,9.03190979932496,8.76034633690231,8.82096318119308,6303115.98154522,0.0,1.0
1992-06-09,36.63,37.38,36.38,37.38,1248833,8.88158002548385,9.06343055835617,8.82096318119308,9.06343055835617,5150519.68892302,0.0,1.0
1992-06-10,36.13,36.75,35.75,36.63,1752267,8.76034633690231,8.91067611074342,8.66820873358033,8.88158002548385,7226815.50195268,0.0,1.0
1992-06-11,36.75,36.88,35.88,36.13,1405400,8.91067611074342,8.94219686977462,8.69972949261154,8.76034633690231,5796243.66974,0.0,1.0
1992-06-12,36.63,37.38,36.63,37.25,1101500,8.88158002548385,9.06343055835617,8.88158002548385,9.03190979932496,4542879.18188317,0.0,1.0
1992-06-15,36.88,37.0,36.38,36.38,956800,8.94219686977462,8.97129295503419,8.82096318119308,8.82096318119308,3946097.86765848,0.0,1.0
1992-06-16,36.5,37.25,36.5,37.13,842300,8.85005926645265,9.03190979932496,8.85005926645265,9.00281371406539,3473869.39164793,0.0,1.0
1992-06-17,36.13,36.75,36.0,36.5,1395867,8.76034633690231,8.91067611074342,8.7288255778711,8.85005926645265,5756927.04037923,0.0,1.0
1992-06-18,36.0,36.5,36.0,36.13,1368767,8.7288255778711,8.85005926645265,8.7288255778711,8.76034633690231,5645159.42727979,0.0,1.0
1992-06-19,36.5,36.75,36.13,36.25,1871133,8.85005926645265,8.91067611074342,8.76034633690231,8.78944242216188,7717050.52404413,0.0,1.0
1992-06-22,36.25,36.38,35.75,36.25,976567,8.78944242216188,8.82096318119308,8.66820873358033,8.78944242216188,4027622.23696242,0.0,1.0
1992-06-23,35.13,36.25,34.63,36.13,2382367,8.51787895973922,8.78944242216188,8.39664527115768,8.76034633690231,9825515.61316884,0.0,1.0
1992-06-24,35.0,35.38,34.75,35.0,1234333,8.48635820070802,8.57849580402999,8.42574135641725,8.48635820070802,5090717.82951557,0.0,1.0
1992-06-25,36.0,36.13,35.0,35.13,1097733,8.7288255778711,8.76034633690231,8.48635820070802,8.51787895973922,4527343.07123574,0.0,1.0
1992-06-26,35.5,36.5,35.25,35.88,846367,8.60759188928956,8.85005926645265,8.54697504499879,8.69972949261154,3490642.78214518,0.0,1.0
1992-06-29,35.75,36.13,35.5,35.5,780967,8.66820873358033,8.76034633690231,8.60759188928956,8.60759188928956,3220915.77488675,0.0,1.0
1992-06-30,36.13,36.13,35.63,35.88,803267,8.76034633690231,8.76034633690231,8.63911264832076,8.69972949261154,3312886.91038924,0.0,1.0
1992-07-01,36.75,36.88,36.0,36.0,879333,8.91067611074342,8.94219686977462,8.7288255778711,8.7288255778711,3626603.34057456,0.0,1.0
1992-07-02,36.13,36.88,35.88,36.88,1046633,8.76034633690231,8.94219686977462,8.69972949261154,8.94219686977462,4316593.07015155,0.0,1.0
1992-07-06,35.0,36.13,34.63,36.0,1544000,8.49920897169766,8.77361200421247,8.40936019113972,8.74204351374617,6358238.77021415,0.053,1.0
1992-07-07,34.63,35.38,34.5,35.0,1605133,8.40936019113972,8.59148609767609,8.37779170067341,8.49920897169766,6609986.31602988,0.0,1.0
1992-07-08,34.5,34.63,34.13,34.5,1291933,8.37779170067341,8.40936019113972,8.28794292011546,8.37779170067341,5320219.22870406,0.0,1.0
1992-07-09,34.25,34.75,34.25,34.5,970367,8.31708306516128,8.43850033618554,8.31708306516128,8.37779170067341,3996000.69995881,0.0,1.0
1992-07-10,34.5,34.5,34.0,34.38,924033,8.37779170067341,8.37779170067341,8.25637442964916,8.34865155562759,3805195.8844283,0.0,1.0
1992-07-13,34.13,34.5,34.0,34.5,948167,8.28794292011546,8.37779170067341,8.25637442964916,8.37779170067341,3904580.42748552,0.0,1.0
1992-07-14,35.88,36.0,34.0,34.25,1639633,8.71290336870035,8.74204351374617,8.25637442964916,8.31708306516128,6752058.36108972,0.0,1.0
1992-07-15,36.63,36.88,36.0,36.13,1716467,8.89502927523673,8.95573791074885,8.74204351374617,8.77361200421247,7068463.10051371,0.0,1.0
1992-07-16,36.38,36.75,36.0,36.38,978000,8.8343206397246,8.92416942028255,8.74204351374617,8.8343206397246,4027433.62517451,0.0,1.0
1992-07-17,35.88,36.25,35.75,36.13,1174400,8.71290336870035,8.80275214925829,8.68133487823404,8.77361200421247,4836214.77444268,0.0,1.0
1992-07-20,35.75,35.88,35.25,35.5,716267,8.68133487823404,8.71290336870035,8.55991760720979,8.62062624272192,2949609.20286592,0.0,1.0
1992-07-21,36.0,36.13,35.75,36.0,481433,8.74204351374617,8.77361200421247,8.68133487823404,8.74204351374617,1982555.67737079,0.0,1.0
1992-07-22,35.75,35.88,35.38,35.75,641933,8.68133487823404,8.71290336870035,8.59148609767609,8.68133487823404,2643499.53917091,0.0,1.0
1992-07-23,35.5,35.75,35.13,35.63,812600,8.62062624272192,8.68133487823404,8.53077746216397,8.65219473318822,3346311.4149456,0.0,1.0
1992-07-24,35.63,35.88,35.13,35.25,711300,8.65219473318822,8.71290336870035,8.53077746216397,8.55991760720979,2929154.94640759,0.0,1.0
1992-07-27,35.75,36.38,35.5,35.75,899500,8.68133487823404,8.8343206397246,8.62062624272192,8.68133487823404,3704168.24728473,0.0,1.0
1992-07-28,35.5,35.88,35.38,35.63,738667,8.62062624272192,8.71290336870035,8.59148609767609,8.65219473318822,3041853.08139752,0.0,1.0
1992-07-29,36.13,36.38,35.38,35.63,1705933,8.77361200421247,8.8343206397246,8.59148609767609,8.65219473318822,7025083.76942211,0.0,1.0
1992-07-30,36.38,36.75,36.13,36.25,1121767,8.8343206397246,8.92416942028255,8.77361200421247,8.80275214925829,4619470.48610545,0.0,1.0
1992-07-31,36.0,36.5,35.88,36.5,559100,8.74204351374617,8.86346078477042,8.71290336870035,8.86346078477042,2302390.73602767,0.0,1.0
1992-08-03,36.0,36.13,35.75,36.0,480533,8.74204351374617,8.77361200421247,8.68133487823404,8.74204351374617,1978849.45010836,0.0,1.0
1992-08-04,35.5,36.38,35.38,36.13,907100,8.62062624272192,8.8343206397246,8.59148609767609,8.77361200421247,3735465.27750081,0.0,1.0
1992-08-05,35.25,35.5,35.13,35.5,765867,8.55991760720979,8.62062624272192,8.53077746216397,8.62062624272192,3153863.50532876,0.0,1.0
1992-08-06,35.25,35.5,35.13,35.13,761100,8.55991760720979,8.62062624272192,8.53077746216397,8.53077746216397,3134232.85492875,0.0,1.0
1992-08-07,35.75,36.38,35.25,35.25,942200,8.68133487823404,8.8343206397246,8.55991760720979,8.55991760720979,3880008.1407356,0.0,1.0
1992-08-10,35.5,35.63,35.13,35.13,646200,8.62062624272192,8.65219473318822,8.53077746216397,8.53077746216397,2661071.17442512,0.0,1.0
1992-08-11,35.75,36.13,35.25,35.5,843033,8.68133487823404,8.77361200421247,8.55991760720979,8.62062624272192,3471635.43080955,0.0,1.0
1992-08-12,36.0,36.13,35.63,35.75,704100,8.74204351374617,8.77361200421247,8.65219473318822,8.68133487823404,2899505.12830815,0.0,1.0
1992-08-13,36.38,36.38,35.88,36.38,1036000,8.8343206397246,8.8343206397246,8.71290336870035,8.8343206397246,4266279.38208669,0.0,1.0
1992-08-14,36.25,36.5,36.13,36.38,687867,8.80275214925829,8.86346078477042,8.77361200421247,8.8343206397246,2832657.14258478,0.0,1.0
1992-08-17,36.25,36.75,36.25,36.25,598233,8.80275214925829,8.92416942028255,8.80275214925829,8.80275214925829,2463541.61542845,0.0,1.0
1992-08-18,35.88,36.25,35.5,36.25,908733,8.71290336870035,8.80275214925829,8.62062624272192,8.80275214925829,3742190.02096698,0.0,1.0
1992-08-19,34.5,35.5,34.5,35.5,1175600,8.37779170067341,8.62062624272192,8.37779170067341,8.62062624272192,4841156.41079259,0.0,1.0
1992-08-20,34.38,34.75,34.13,34.63,1529800,8.34865155562759,8.43850033618554,8.28794292011546,8.40936019113972,6299762.74007358,0.0,1.0
1992-08-21,33.75,34.88,33.38,34.75,1999200,8.19566579413703,8.47006882665184,8.10581701357908,8.43850033618554,8232766.15894568,0.0,1.0
1992-08-24,32.88,33.38,32.75,33.0,1789500,7.98439974255483,8.10581701357908,7.95283125208853,8.01353988760065,7369215.20679937,0.0,1.0
1992-08-25,32.88,33.38,32.75,33.25,1968367,7.98439974255483,8.10581701357908,7.95283125208853,8.07424852311278,8105794.9309651,0.0,1.0
1992-08-26,33.88,34.0,32.88,32.88,1691033,8.22723428460334,8.25637442964916,7.98439974255483,7.98439974255483,6963725.11807742,0.0,1.0
1992-08-27,34.38,34.88,34.25,34.38,1842933,8.34865155562759,8.47006882665184,8.31708306516128,8.34865155562759,7589253.91936987,0.0,1.0
1992-08-28,35.0,35.13,34.5,34.63,1080100,8.49920897169766,8.53077746216397,8.37779170067341,8.40936019113972,4447884.51794579,0.0,1.0
1992-08-31,34.5,35.0,34.38,34.88,641433,8.37779170067341,8.49920897169766,8.34865155562759,8.47006882665184,2641440.52402511,0.0,1.0
1992-09-01,34.5,34.75,34.25,34.5,726933,8.37779170067341,8.43850033618554,8.31708306516128,8.37779170067341,2993532.11395601,0.0,1.0
1992-09-02,34.75,34.88,34.38,34.63,696300,8.43850033618554,8.47006882665184,8.34865155562759,8.40936019113972,2867384.49203375,0.0,1.0
1992-09-03,35.13,35.75,34.75,34.88,1510933,8.53077746216397,8.68133487823404,8.43850033618554,8.47006882665184,6222067.86256216,0.0,1.0
1992-09-04,34.75,35.75,34.75,35.25,894333,8.43850033618554,8.68133487823404,8.43850033618554,8.55991760720979,3682890.38476809,0.0,1.0
1992-09-08,34.75,35.13,34.5,34.88,1085367,8.43850033618554,8.53077746216397,8.37779170067341,8.47006882665184,4469574.18349159,0.0,1.0
1992-09-09,35.25,35.25,34.38,34.75,1015300,8.55991760720979,8.55991760720979,8.34865155562759,8.43850033618554,4181036.15505079,0.0,1.0
1992-09-10,36.75,37.13,35.5,35.5,2157867,8.92416942028255,9.01644654626098,8.62062624272192,8.62062624272192,8886161.6712213,0.0,1.0
1992-09-11,37.13,37.25,36.63,36.75,1170533,9.01644654626098,9.0455866913068,8.89502927523673,8.92416942028255,4820290.3513051,0.0,1.0
1992-09-14,36.63,37.5,36.38,37.38,1420500,8.89502927523673,9.10629532681892,8.8343206397246,9.0771551817731,5849662.02920284,0.0,1.0
1992-09-15,36.38,36.63,36.25,36.38,621567,8.8343206397246,8.89502927523673,8.80275214925829,8.8343206397246,2559631.73425239,0.0,1.0
1992-09-16,36.75,37.13,36.13,36.25,1049767,8.92416942028255,9.01644654626098,8.77361200421247,8.80275214925829,4322972.30511101,0.0,1.0
1992-09-17,36.75,37.13,36.38,36.75,671367,8.92416942028255,9.01644654626098,8.8343206397246,8.92416942028255,2764709.64277355,0.0,1.0
1992-09-18,36.75,36.88,36.38,36.75,1368467,8.92416942028255,8.95573791074885,8.8343206397246,8.92416942028255,5635388.55904057,0.0,1.0
1992-09-21,37.0,37.25,36.75,36.75,698933,8.98487805579467,9.0455866913068,8.92416942028255,8.92416942028255,2878227.26579151,0.0,1.0
1992-09-22,36.75,37.0,36.5,36.88,703800,8.92416942028255,8.98487805579467,8.86346078477042,8.95573791074885,2898269.71922067,0.0,1.0
1992-09-23,36.63,37.25,36.38,37.0,1144900,8.89502927523673,9.0455866913068,8.8343206397246,8.98487805579467,4714732.88084079,0.0,1.0
1992-09-24,36.25,36.75,36.13,36.75,702600,8.80275214925829,8.92416942028255,8.77361200421247,8.92416942028255,2893328.08287077,0.0,1.0
1992-09-25,36.38,36.38,35.88,36.25,855800,8.8343206397246,8.8343206397246,8.71290336870035,8.80275214925829,3524210.32354227,0.0,1.0
1992-09-28,36.5,36.5,36.13,36.25,704800,8.86346078477042,8.86346078477042,8.77361200421247,8.80275214925829,2902387.74951226,0.0,1.0
1992-09-29,36.5,36.75,36.25,36.5,732300,8.86346078477042,8.92416942028255,8.80275214925829,8.86346078477042,3015633.58253097,0.0,1.0
1992-09-30,36.25,36.5,36.13,36.38,654000,8.80275214925829,8.86346078477042,8.77361200421247,8.8343206397246,2693191.81069952,0.0,1.0
1992-10-01,35.5,36.38,35.5,36.38,900000,8.62062624272192,8.8343206397246,8.62062624272192,8.8343206397246,3706227.26243052,0.0,1.0
1992-10-02,34.88,35.38,34.88,35.38,840900,8.47006882665184,8.59148609767609,8.47006882665184,8.59148609767609,3462851.67219759,0.0,1.0
1992-10-05,34.88,35.0,33.25,34.5,1689200,8.48293905738041,8.51212348074296,8.08651730670581,8.39052171673234,6945622.92637697,0.053,1.0
1992-10-06,34.5,35.0,33.88,34.75,828833,8.39052171673234,8.51212348074296,8.23973552935918,8.45132259873765,3407980.98918885,0.0,1.0
1992-10-07,34.25,34.88,33.75,34.5,1245167,8.32972083472704,8.48293905738041,8.20811907071642,8.39052171673234,5119855.82664458,0.0,1.0
1992-10-08,35.13,35.13,33.88,34.38,925367,8.54373993938572,8.54373993938572,8.23973552935918,8.3613372933698,3804907.7968936,0.0,1.0
1992-10-09,34.25,35.13,34.25,35.0,512867,8.32972083472704,8.54373993938572,8.32972083472704,8.51212348074296,2108797.53337803,0.0,1.0
1992-10-12,35.38,35.5,34.5,34.63,716267,8.60454082139102,8.63372524475357,8.39052171673234,8.42213817537511,2945134.08513335,0.0,1.0
1992-10-13,36.13,36.13,35.38,35.63,1121367,8.78694346740695,8.78694346740695,8.60454082139102,8.66534170339633,4610817.15846706,0.0,1.0
1992-10-14,35.5,36.13,35.0,35.88,733300,8.63372524475357,8.78694346740695,8.51212348074296,8.72614258540164,3015170.07572356,0.0,1.0
1992-10-15,35.63,35.88,35.13,35.25,672967,8.66534170339633,8.72614258540164,8.54373993938572,8.57292436274827,2767093.90474493,0.0,1.0
1992-10-16,36.0,36.0,35.38,35.75,1279967,8.75532700876419,8.75532700876419,8.60454082139102,8.69452612675888,5262945.85614844,0.0,1.0
1992-10-19,36.25,36.88,35.75,35.88,910467,8.81612789076949,8.96934611342287,8.69452612675888,8.72614258540164,3743642.23828419,0.0,1.0
1992-10-20,36.0,36.5,35.88,36.38,1093700,8.75532700876419,8.8769287727748,8.72614258540164,8.84774434941225,4497056.47322903,0.0,1.0
1992-10-21,36.25,36.63,35.38,36.0,1127333,8.81612789076949,8.90854523141756,8.60454082139102,8.75532700876419,4635348.05260557,0.0,1.0
1992-10-22,36.75,36.75,36.0,36.5,1358733,8.93772965478011,8.93772965478011,8.75532700876419,8.8769287727748,5586814.51315709,0.0,1.0
1992-10-23,38.5,38.75,37.75,38.0,2694500,9.36333582881725,9.42413671082256,9.18093318280133,9.24173406480664,11079197.8304066,0.0,1.0
1992-10-26,39.0,39.13,37.75,38.5,1843233,9.48493759282787,9.51655405147063,9.18093318280133,9.36333582881725,7578973.11357719,0.0,1.0
1992-10-27,39.75,39.75,39.0,39.5,2062267,9.66734023884379,9.66734023884379,9.48493759282787,9.60653935683848,8479593.27226536,0.0,1.0
1992-10-28,40.25,40.25,39.25,39.5,1814033,9.7889420028544,9.7889420028544,9.54573847483317,9.60653935683848,7458909.06583258,0.0,1.0
1992-10-29,39.63,40.0,39.25,40.0,1090533,9.63815581548124,9.7281411208491,9.54573847483317,9.7281411208491,4484034.4581877,0.0,1.0
1992-10-30,39.38,39.63,38.75,39.5,776600,9.57735493347593,9.63815581548124,9.42413671082256,9.60653935683848,3193210.25611198,0.0,1.0
1992-11-02,40.0,40.0,38.63,39.13,1408233,9.7281411208491,9.7281411208491,9.39495228746001,9.51655405147063,5790347.74477895,0.0,1.0
1992-11-03,39.63,40.0,39.13,40.0,821133,9.63815581548124,9.7281411208491,9.51655405147063,9.7281411208491,3376320.26426989,0.0,1.0
1992-11-04,40.0,40.25,39.38,39.38,1068233,9.7281411208491,9.7889420028544,9.57735493347593,9.57735493347593,4392341.70939643,0.0,1.0
1992-11-05,40.0,40.13,39.63,40.0,997567,9.7281411208491,9.75975757949186,9.63815581548124,9.7281411208491,4101778.49028954,0.0,1.0
1992-11-06,40.13,40.75,39.75,39.88,1179867,9.75975757949186,9.91054376686501,9.66734023884379,9.69895669748655,4851356.43220199,0.0,1.0
1992-11-09,40.88,41.63,40.25,40.25,2330067,9.94216022550778,10.1245628715237,9.7889420028544,9.7889420028544,9580728.61425195,0.0,1.0
1992-11-10,41.75,42.0,41.13,41.25,1757667,10.1537472948862,10.2145481768915,10.0029611075131,10.0321455308756,7227144.33586093,0.0,1.0
1992-11-11,41.63,41.63,40.63,41.63,1914000,10.1245628715237,10.1245628715237,9.88135934350247,10.1245628715237,7869951.62271224,0.0,1.0
1992-11-12,41.13,41.5,40.75,41.38,1083733,10.0029611075131,10.0929464128809,9.91054376686501,10.0637619895184,4456074.33748004,0.0,1.0
1992-11-13,40.75,41.13,40.5,41.0,742433,9.91054376686501,10.0029611075131,9.84974288485971,9.97134464887032,3052722.98490341,0.0,1.0
1992-11-16,40.25,40.75,39.75,39.75,978200,9.7889420028544,9.91054376686501,9.66734023884379,9.66734023884379,4022145.59944468,0.0,1.0
1992-11-17,40.75,41.13,40.25,40.25,912467,9.91054376686501,10.0029611075131,9.7889420028544,9.7889420028544,3751865.80319821,0.0,1.0
1992-11-18,40.25,40.88,40.13,40.75,753167,9.7889420028544,9.94216022550778,9.75975757949186,9.91054376686501,3096858.85779692,0.0,1.0
1992-11-19,40.88,41.25,39.63,40.13,1517633,9.94216022550778,10.0321455308756,9.63815581548124,9.75975757949186,6240176.74557557,0.0,1.0
1992-11-20,41.5,42.0,40.88,41.25,2254000,10.0929464128809,10.2145481768915,9.94216022550778,10.0321455308756,9267957.6580948,0.0,1.0
1992-11-23,41.0,41.5,40.88,41.5,698633,9.97134464887032,10.0929464128809,9.94216022550778,10.0929464128809,2872626.91328648,0.0,1.0
1992-11-24,41.75,41.88,40.88,40.88,960233,10.1537472948862,10.185363753529,9.94216022550778,9.94216022550778,3948269.20403964,0.0,1.0
1992-11-25,41.0,41.75,40.75,41.5,1154033,9.97134464887032,10.1537472948862,9.91054376686501,10.0929464128809,4745132.64420767,0.0,1.0
1992-11-27,41.13,41.25,40.75,41.0,525333,10.0029611075131,10.0321455308756,9.91054376686501,9.97134464887032,2160055.01348709,0.0,1.0
1992-11-30,42.19,42.25,41.25,41.38,1867067,10.2607568472156,10.2753490588969,10.0321455308756,10.0637619895184,7676973.3366575,0.0,1.0
1992-12-01,40.38,41.88,39.88,41.25,9949767,9.82055846149716,10.185363753529,9.69895669748655,10.0321455308756,40911277.4019115,0.0,1.0
1992-12-02,40.38,40.75,39.88,40.63,1993200,9.82055846149716,9.91054376686501,9.69895669748655,9.88135934350247,8195604.79330723,0.0,1.0
1992-12-03,40.13,40.38,39.63,40.13,1382067,9.75975757949186,9.82055846149716,9.63815581548124,9.75975757949186,5682758.8450089,0.0,1.0
1992-12-04,40.75,40.88,40.0,40.13,1760600,9.91054376686501,9.94216022550778,9.7281411208491,9.75975757949186,7239204.1938073,0.0,1.0
1992-12-07,41.13,41.63,41.0,41.5,1455467,10.0029611075131,10.1245628715237,9.97134464887032,10.0929464128809,5984563.67735324,0.0,1.0
1992-12-08,41.38,41.5,41.0,41.5,987533,10.0637619895184,10.0929464128809,9.97134464887032,10.0929464128809,4060520.86511592,0.0,1.0
1992-12-09,40.88,41.5,40.5,41.38,1288967,9.94216022550778,10.0929464128809,9.84974288485971,10.0637619895184,5299951.89826151,0.0,1.0
1992-12-10,40.5,40.75,39.88,40.63,1410667,9.84974288485971,9.91054376686501,9.69895669748655,9.88135934350247,5800355.82327931,0.0,1.0
1992-12-11,40.0,40.63,39.88,40.13,862800,9.7281411208491,9.88135934350247,9.69895669748655,9.75975757949186,3547645.90390602,0.0,1.0
1992-12-14,40.5,40.5,40.0,40.0,874667,9.84974288485971,9.84974288485971,9.7281411208491,9.7281411208491,3596440.42632333,0.0,1.0
1992-12-15,40.38,40.88,40.38,40.38,718200,9.82055846149716,9.94216022550778,9.82055846149716,9.82055846149716,2953082.16062274,0.0,1.0
1992-12-16,40.25,40.88,40.0,40.75,724300,9.7889420028544,9.94216022550778,9.7281411208491,9.91054376686501,2978164.03361049,0.0,1.0
1992-12-17,41.25,41.38,40.38,40.5,1206633,10.0321455308756,10.0637619895184,9.82055846149716,9.84974288485971,4961412.40144627,0.0,1.0
1992-12-18,42.25,42.25,41.5,41.63,2498067,10.2753490588969,10.2753490588969,10.0929464128809,10.1245628715237,10271508.0670292,0.0,1.0
1992-12-21,42.25,42.63,41.88,42.0,1502933,10.2753490588969,10.3677663995449,10.185363753529,10.2145481768915,6179733.54345754,0.0,1.0
1992-12-22,42.38,42.75,42.13,42.63,1234233,10.3069655175396,10.3969508229075,10.2461646355343,10.3677663995449,5074897.59725967,0.0,1.0
1992-12-23,42.25,42.88,42.25,42.5,1061933,10.2753490588969,10.4285672815502,10.2753490588969,10.3361499409022,4366437.47991726,0.0,1.0
1992-12-24,43.0,43.13,42.5,42.5,608167,10.4577517049128,10.4893681635555,10.3361499409022,10.3361499409022,2500650.40153084,0.0,1.0
1992-12-28,44.25,44.25,42.75,42.88,1137600,10.7617561149393,10.7617561149393,10.3969508229075,10.4285672815502,4677563.72309167,0.0,1.0
1992-12-29,44.13,45.25,44.0,44.25,1502233,10.7325716915768,11.0049596429605,10.700955232934,10.7617561149393,6176855.29573764,0.0,1.0
1992-12-30,43.5,44.5,43.38,44.0,1126433,10.5793534689234,10.8225569969446,10.5501690455608,10.700955232934,4631647.44839426,0.0,1.0
1992-12-31,43.0,44.0,43.0,43.5,748833,10.4577517049128,10.700955232934,10.4577517049128,10.5793534689234,3079038.39262825,0.0,1.0
1993-01-04,42.75,42.88,42.0,42.0,1170333,10.3969508229075,10.4285672815502,10.2145481768915,10.2145481768915,4812154.69825687,0.0,1.0
1993-01-05,43.0,43.25,42.38,42.63,772967,10.4706414918979,10.5315173145252,10.3196694517822,10.3805452744095,3174359.56772266,0.053,1.0
1993-01-06,44.0,44.25,43.13,43.13,1702500,10.7141447824072,10.7750206050345,10.5022969196641,10.5022969196641,6991691.96621306,0.0,1.0
1993-01-07,43.13,44.38,42.75,44.0,999600,10.5022969196641,10.8066760328007,10.4097656692706,10.7141447824072,4105077.99672635,0.0,1.0
1993-01-08,43.13,43.25,42.13,43.13,1081300,10.5022969196641,10.5315173145252,10.2587936291548,10.5022969196641,4440597.07669088,0.0,1.0
1993-01-11,42.5,43.38,42.25,43.25,749733,10.3488898466433,10.5631727422914,10.288014024016,10.5315173145252,3078944.01932736,0.0,1.0
1993-01-12,42.38,42.5,41.75,42.5,727933,10.3196694517822,10.3488898466433,10.1662623787613,10.3488898466433,2989417.50839435,0.0,1.0
1993-01-13,43.25,43.25,42.0,42.25,1184533,10.5315173145252,10.5315173145252,10.2271382013886,10.288014024016,4864546.17316552,0.0,1.0
1993-01-14,44.5,44.63,43.63,43.75,2248233,10.8358964276618,10.867551855428,10.6240485649187,10.6532689597798,9232864.96580037,0.0,1.0
1993-01-15,44.88,45.0,44.38,44.88,1941500,10.9284276780553,10.9576480729164,10.8066760328007,10.9284276780553,7973198.20992817,0.0,1.0
1993-01-18,44.63,45.38,44.5,44.63,1443200,10.867551855428,11.0501793233099,10.8358964276618,10.867551855428,5926819.29259249,0.0,1.0
1993-01-19,44.38,45.0,44.13,44.88,815333,10.8066760328007,10.9576480729164,10.7458002101734,10.9284276780553,3348344.89626338,0.0,1.0
1993-01-20,44.5,44.75,44.13,44.25,692833,10.8358964276618,10.8967722502891,10.7458002101734,10.7750206050345,2845271.61235084,0.0,1.0
1993-01-21,45.0,45.13,44.25,44.25,1619833,10.9576480729164,10.9893035006826,10.7750206050345,10.7750206050345,6652201.68734617,0.0,1.0
1993-01-22,44.25,45.5,44.0,45.25,1278133,10.7750206050345,11.079399718171,10.7141447824072,11.0185238955437,5248935.22928153,0.0,1.0
1993-01-25,43.38,44.5,42.88,44.13,966833,10.5631727422914,10.8358964276618,10.4414210970368,10.7458002101734,3970513.08004095,0.0,1.0
1993-01-26,46.13,46.63,44.75,45.25,3492100,11.2328067911919,11.3545584364465,10.8967722502891,11.0185238955437,14341079.3040897,0.0,1.0
1993-01-27,45.5,46.63,44.88,46.25,1357433,11.079399718171,11.3545584364465,10.9284276780553,11.262027186053,5574598.17960209,0.0,1.0
1993-01-28,46.0,46.13,44.88,45.25,1370900,11.2011513634257,11.2328067911919,10.9284276780553,11.0185238955437,5629903.38706696,0.0,1.0
1993-01-29,45.63,46.13,45.5,46.0,1003133,11.1110551459372,11.2328067911919,11.079399718171,11.2011513634257,4119587.04090647,0.0,1.0
1993-02-01,45.63,45.88,45.13,45.75,755000,11.1110551459372,11.1719309685646,10.9893035006826,11.1402755407983,3100574.11717527,0.0,1.0
1993-02-02,46.63,46.63,45.38,45.5,1069867,11.3545584364465,11.3545584364465,11.0501793233099,11.079399718171,4393644.93909926,0.0,1.0
1993-02-03,47.63,47.88,46.75,46.75,1845867,11.5980617269557,11.6589375495831,11.3837788313076,11.3837788313076,7580460.19065956,0.0,1.0
1993-02-04,47.5,47.63,46.75,47.63,1426167,11.5664062991895,11.5980617269557,11.3837788313076,11.5980617269557,5856869.51916491,0.0,1.0
1993-02-05,47.38,47.88,47.0,47.13,1414400,11.5371859043284,11.6589375495831,11.4446546539349,11.4763100817011,5808545.73686451,0.0,1.0
1993-02-08,47.38,47.5,46.75,47.13,992500,11.5371859043284,11.5664062991895,11.3837788313076,11.4763100817011,4075920.27986286,0.0,1.0
1993-02-09,46.38,47.0,46.25,46.5,1233833,11.2936826138192,11.4446546539349,11.262027186053,11.3229030086803,5067007.50293602,0.0,1.0
1993-02-10,46.75,46.88,45.75,45.88,1159000,11.3837788313076,11.4154342590738,11.1402755407983,11.1719309685646,4759689.2739154,0.0,1.0
1993-02-11,47.0,47.63,46.63,46.75,1257033,11.4446546539349,11.5980617269557,11.3545584364465,11.3837788313076,5162283.42282805,0.0,1.0
1993-02-12,47.0,47.5,46.63,47.0,930433,11.4446546539349,11.5664062991895,11.3545584364465,11.4446546539349,3821028.44710693,0.0,1.0
1993-02-16,44.88,46.5,44.25,46.5,1902233,10.9284276780553,11.3229030086803,10.7750206050345,11.3229030086803,7811939.60879026,0.0,1.0
1993-02-17,45.0,45.63,44.63,44.88,1521000,10.9576480729164,11.1110551459372,10.867551855428,10.9284276780553,6246322.16188553,0.0,1.0
1993-02-18,45.38,46.25,45.0,45.88,1792233,11.0501793233099,11.262027186053,10.9576480729164,11.1719309685646,7360200.33344024,0.0,1.0
1993-02-19,45.0,45.63,44.75,45.5,1907933,10.9576480729164,11.1110551459372,10.8967722502891,11.079399718171,7835347.91669477,0.0,1.0
1993-02-22,45.63,45.88,44.88,45.0,1233400,11.1110551459372,11.1719309685646,10.9284276780553,10.9576480729164,5065229.29287944,0.0,1.0
1993-02-23,43.25,45.63,42.5,45.63,1754200,10.5315173145252,11.1110551459372,10.3488898466433,11.1110551459372,7204009.42562762,0.0,1.0
1993-02-24,44.5,44.5,43.25,43.5,1177933,10.8358964276618,10.8358964276618,10.5315173145252,10.5923931371525,4837441.81664451,0.0,1.0
1993-02-25,44.88,44.88,44.13,44.5,809667,10.9284276780553,10.9284276780553,10.7458002101734,10.8358964276618,3325076.21686218,0.0,1.0
1993-02-26,44.38,44.88,44.25,44.88,721133,10.8066760328007,10.9284276780553,10.7750206050345,10.9284276780553,2961491.80773635,0.0,1.0
1993-03-01,43.75,44.75,43.5,44.75,755933,10.6532689597798,10.8967722502891,10.5923931371525,10.8967722502891,3104405.68757438,0.0,1.0
1993-03-02,44.13,44.13,42.88,43.75,1107967,10.7458002101734,10.7458002101734,10.4414210970368,10.6532689597798,4550110.99719776,0.0,1.0
1993-03-03,44.63,44.75,44.13,44.38,906300,10.867551855428,10.8967722502891,10.7458002101734,10.8066760328007,3721920.95681581,0.0,1.0
1993-03-04,44.88,44.88,44.0,44.63,747900,10.9284276780553,10.9284276780553,10.7141447824072,10.867551855428,3071416.40031176,0.0,1.0
1993-03-05,45.5,46.0,44.63,44.63,1771033,11.079399718171,11.2011513634257,10.867551855428,10.867551855428,7273137.85491824,0.0,1.0
1993-03-08,45.75,45.88,44.88,45.63,2282700,11.1402755407983,11.1719309685646,10.9284276780553,11.1110551459372,9374411.30765033,0.0,1.0
1993-03-09,45.5,45.75,45.25,45.63,1065300,11.079399718171,11.1402755407983,11.0185238955437,11.1110551459372,4374889.54573088,0.0,1.0
1993-03-10,45.0,45.5,44.0,45.5,4691667,10.9576480729164,11.079399718171,10.7141447824072,11.079399718171,19267365.9160335,0.0,1.0
1993-03-11,44.88,45.38,44.38,44.88,2406200,10.9284276780553,11.0501793233099,10.8066760328007,10.9284276780553,9881591.31224783,0.0,1.0
1993-03-12,44.88,44.88,44.13,44.38,1148833,10.9284276780553,10.9284276780553,10.7458002101734,10.8066760328007,4717936.244711,0.0,1.0
1993-03-15,45.25,45.5,45.0,45.13,1094600,11.0185238955437,11.079399718171,10.9576480729164,10.9893035006826,4495216.46180139,0.0,1.0
1993-03-16,45.25,45.63,45.0,45.38,704100,11.0185238955437,11.1110551459372,10.9576480729164,11.0501793233099,2891542.03430875,0.0,1.0
1993-03-17,44.63,45.25,44.25,45.13,742433,10.867551855428,11.0185238955437,10.7750206050345,10.9893035006826,3048964.95832686,0.0,1.0
1993-03-18,45.25,45.38,44.5,44.63,604933,11.0185238955437,11.0501793233099,10.8358964276618,10.867551855428,2484290.86413932,0.0,1.0
1993-03-19,44.75,45.38,44.38,45.38,1633933,10.8967722502891,11.0501793233099,10.8066760328007,11.0501793233099,6710106.44900467,0.0,1.0
1993-03-22,44.38,44.5,44.13,44.38,651067,10.8066760328007,10.8358964276618,10.7458002101734,10.8066760328007,2673750.31622111,0.0,1.0
1993-03-23,44.0,44.38,44.0,44.25,482633,10.7141447824072,10.8066760328007,10.7141447824072,10.7750206050345,1982038.92436376,0.0,1.0
1993-03-24,43.63,44.63,43.5,44.0,948067,10.6240485649187,10.867551855428,10.5923931371525,10.7141447824072,3893446.35966624,0.0,1.0
1993-03-25,43.88,44.13,43.5,43.63,716267,10.684924387546,10.7458002101734,10.5923931371525,10.6240485649187,2941508.50488316,0.0,1.0
1993-03-26,44.13,44.38,43.88,44.0,683000,10.7458002101734,10.8066760328007,10.684924387546,10.7141447824072,2804890.22785523,0.0,1.0
1993-03-29,43.63,44.63,43.25,44.38,689000,10.6240485649187,10.867551855428,10.5315173145252,10.8066760328007,2829530.55196525,0.0,1.0
1993-03-30,44.13,44.13,43.63,43.88,477767,10.7458002101734,10.7458002101734,10.6240485649187,10.684924387546,1962055.62151055,0.0,1.0
1993-03-31,44.5,44.88,44.25,44.75,938533,10.8358964276618,10.9284276780553,10.7750206050345,10.8967722502891,3854292.88465542,0.0,1.0
1993-04-01,44.5,45.13,44.38,44.63,994500,10.8358964276618,10.9893035006826,10.8066760328007,10.867551855428,4084133.72123284,0.0,1.0
1993-04-02,43.88,44.88,43.75,44.63,1072300,10.684924387546,10.9284276780553,10.6532689597798,10.867551855428,4403636.59052589,0.0,1.0
1993-04-05,42.38,43.63,42.38,43.38,1243467,10.3347666557937,10.6395910616395,10.3347666557937,10.5786261804703,5099111.88274941,0.062,1.0
1993-04-06,42.5,42.75,41.5,42.63,1531833,10.3640297987549,10.4249946799241,10.1201702740783,10.3957315369629,6281620.54376004,0.0,1.0
1993-04-07,41.5,42.25,40.75,42.0,1381767,10.1201702740783,10.3030649175858,9.9372756305709,10.2421000364166,5666241.66856941,0.0,1.0
1993-04-08,40.75,41.75,40.5,41.5,1324367,9.9372756305709,10.1811351552475,9.87631074940175,10.1201702740783,5430860.25348575,0.0,1.0
1993-04-12,41.88,42.5,41.0,41.0,1543700,10.2128368934554,10.3640297987549,9.99824051174005,9.99824051174005,6330283.80600391,0.0,1.0
1993-04-13,42.38,42.88,42.0,42.38,988533,10.3347666557937,10.456696418132,10.2421000364166,10.3347666557937,4053698.54349968,0.0,1.0
1993-04-14,41.5,42.88,41.25,42.63,962667,10.1201702740783,10.456696418132,10.0592053929092,10.3957315369629,3947629.28073743,0.0,1.0
1993-04-15,41.63,42.0,41.25,41.5,788167,10.1518720122863,10.2421000364166,10.0592053929092,10.1201702740783,3232053.37599706,0.0,1.0
1993-04-16,41.38,41.88,40.88,41.75,1286733,10.0909071311172,10.2128368934554,9.96897736877886,10.1811351552475,5276533.6999098,0.0,1.0
1993-04-19,41.88,41.88,40.88,41.38,1074433,10.2128368934554,10.2128368934554,9.96897736877886,10.0909071311172,4405950.52182173,0.0,1.0
1993-04-20,41.5,42.13,40.75,41.63,1129767,10.1201702740783,10.2738017746246,9.9372756305709,10.1518720122863,4632859.84625097,0.0,1.0
1993-04-21,40.63,41.75,40.5,41.75,876267,9.90801248760971,10.1811351552475,9.87631074940175,10.1811351552475,3593326.9416568,0.0,1.0
1993-04-22,40.25,41.0,39.88,39.88,1104333,9.81534586823261,9.99824051174005,9.72511784410227,9.72511784410227,4528562.09518409,0.0,1.0
1993-04-23,40.5,41.13,40.0,40.25,966333,9.87631074940175,10.029942249948,9.75438098706346,9.81534586823261,3962662.52581924,0.0,1.0
1993-04-26,41.0,41.5,40.5,40.75,748200,9.99824051174005,10.1201702740783,9.87631074940175,9.9372756305709,3068159.83912166,0.0,1.0
1993-04-27,40.88,40.88,39.13,39.75,2473433,9.96897736877886,9.96897736877886,9.54222320059483,9.69341610589431,10142859.9242959,0.0,1.0
1993-04-28,41.13,41.88,40.25,40.75,930033,10.029942249948,10.2128368934554,9.81534586823261,9.9372756305709,3813806.33474717,0.0,1.0
1993-04-29,41.38,41.38,40.25,41.0,847700,10.0909071311172,10.0909071311172,9.81534586823261,9.99824051174005,3476181.63007674,0.0,1.0
1993-04-30,40.75,41.25,40.13,41.25,1211000,9.9372756305709,10.0592053929092,9.78608272527142,10.0592053929092,4965973.75725251,0.0,1.0
1993-05-03,40.25,40.75,39.88,40.75,1562667,9.81534586823261,9.9372756305709,9.72511784410227,9.9372756305709,6408062.19101941,0.0,1.0
1993-05-04,40.25,41.0,40.0,40.25,1281367,9.81534586823261,9.99824051174005,9.75438098706346,9.81534586823261,5254529.22824887,0.0,1.0
1993-05-05,39.38,40.13,39.25,40.0,2347000,9.60318808176398,9.78608272527142,9.57148634355602,9.75438098706346,9624393.40071977,0.0,1.0
1993-05-06,38.5,39.63,38.25,39.63,2713533,9.38859170004858,9.66415296293312,9.32762681887943,9.66415296293312,11127443.1605604,0.0,1.0
1993-05-07,38.75,39.25,38.38,38.5,2134667,9.44955658121773,9.57148634355602,9.35932855708739,9.38859170004858,8753674.89882159,0.0,1.0
1993-05-10,39.5,39.75,39.0,39.38,1460133,9.63245122472517,9.69341610589431,9.51052146238687,9.60318808176398,5987598.81098132,0.0,1.0
1993-05-11,40.0,40.13,39.5,39.75,880533,9.75438098706346,9.78608272527142,9.63245122472517,9.69341610589431,3610820.61964891,0.0,1.0
1993-05-12,39.63,39.88,39.13,39.75,1276000,9.66415296293312,9.72511784410227,9.54222320059483,9.69341610589431,5232520.6558664,0.0,1.0
1993-05-13,38.75,39.5,38.63,39.38,1270233,9.44955658121773,9.63245122472517,9.42029343825654,9.60318808176398,5208871.79487707,0.0,1.0
1993-05-14,39.38,39.5,38.88,38.88,1154833,9.60318808176398,9.63245122472517,9.48125831942568,9.48125831942568,4735648.5317995,0.0,1.0
1993-05-17,39.63,40.13,39.38,39.63,957300,9.66415296293312,9.78608272527142,9.60318808176398,9.66415296293312,3925620.70835494,0.0,1.0
1993-05-18,40.0,40.0,39.5,39.88,964700,9.75438098706346,9.75438098706346,9.63245122472517,9.72511784410227,3955966.04758175,0.0,1.0
1993-05-19,41.5,41.88,39.75,40.0,1922533,10.1201702740783,10.2128368934554,9.69341610589431,9.75438098706346,7883772.44050535,0.0,1.0
1993-05-20,44.0,44.0,41.75,41.75,2586700,10.7298190857698,10.7298190857698,10.1811351552475,10.1811351552475,10607336.3483774,0.0,1.0
1993-05-21,43.0,43.75,42.63,43.38,2178067,10.4859595610932,10.6688542046007,10.3957315369629,10.5786261804703,8931646.21266534,0.0,1.0
1993-05-24,44.25,44.25,42.63,42.63,1554633,10.790783966939,10.790783966939,10.3957315369629,10.3957315369629,6375116.99435071,0.0,1.0
1993-05-25,43.88,44.13,43.63,44.13,969767,10.7005559428086,10.7615208239778,10.6395910616395,10.7615208239778,3976744.40350909,0.0,1.0
1993-05-26,44.38,44.75,43.5,43.88,1031133,10.8224857051469,10.9127137292772,10.6078893234315,10.7005559428086,4228389.28012969,0.0,1.0
1993-05-27,44.38,44.5,44.0,44.5,1091667,10.8224857051469,10.8517488481081,10.7298190857698,10.8517488481081,4476622.35644805,0.0,1.0
1993-05-28,44.0,44.25,43.75,44.13,723767,10.7298190857698,10.790783966939,10.6688542046007,10.7615208239778,2967966.91029346,0.0,1.0
1993-06-01,44.0,44.25,43.75,44.0,1180167,10.7298190857698,10.790783966939,10.6688542046007,10.7298190857698,4839536.21071464,0.0,1.0
1993-06-02,43.63,44.13,43.63,43.75,1324167,10.6395910616395,10.7615208239778,10.6395910616395,10.6688542046007,5430040.1091823,0.0,1.0
1993-06-03,44.0,44.13,43.38,43.63,1177233,10.7298190857698,10.7615208239778,10.5786261804703,10.6395910616395,4827504.69378336,0.0,1.0
1993-06-04,44.25,44.38,43.63,43.75,966533,10.790783966939,10.8224857051469,10.6395910616395,10.6688542046007,3963482.67012264,0.0,1.0
1993-06-07,44.13,44.5,44.0,44.38,870900,10.7615208239778,10.8517488481081,10.7298190857698,10.8224857051469,3571318.36927432,0.0,1.0
1993-06-08,43.75,44.13,42.63,43.88,799933,10.6688542046007,10.7615208239778,10.3957315369629,10.7005559428086,3280302.46536768,0.0,1.0
1993-06-09,43.25,43.88,43.13,43.75,503433,10.5469244422624,10.7005559428086,10.5176612993012,10.6688542046007,2064438.53553666,0.0,1.0
1993-06-10,43.13,43.25,42.38,42.88,825800,10.5176612993012,10.5469244422624,10.3347666557937,10.456696418132,3386375.82885146,0.0,1.0
1993-06-11,43.63,43.88,43.25,43.75,875667,10.6395910616395,10.7005559428086,10.5469244422624,10.6688542046007,3590866.50874651,0.0,1.0
1993-06-14,43.38,43.75,43.25,43.75,487000,10.5786261804703,10.6688542046007,10.5469244422624,10.6688542046007,1997051.37884556,0.0,1.0
1993-06-15,43.75,44.0,43.63,43.75,734133,10.6688542046007,10.7298190857698,10.6395910616395,10.6688542046007,3010474.98954009,0.0,1.0
1993-06-16,43.25,44.13,42.5,43.75,1105867,10.5469244422624,10.7615208239778,10.3640297987549,10.6688542046007,4534852.60199137,0.0,1.0
1993-06-17,43.25,43.25,42.88,42.88,665267,10.5469244422624,10.5469244422624,10.456696418132,10.456696418132,2728074.70154095,0.0,1.0
1993-06-18,42.63,43.13,42.5,43.0,1390800,10.3957315369629,10.5176612993012,10.3640297987549,10.4859595610932,5703283.48603368,0.0,1.0
1993-06-21,42.63,43.0,42.38,43.0,594100,10.3957315369629,10.4859595610932,10.3347666557937,10.4859595610932,2436238.65333089,0.0,1.0
1993-06-22,42.63,43.0,42.0,42.75,647833,10.3957315369629,10.4859595610932,10.2421000364166,10.4249946799241,2656582.7226112,0.0,1.0
1993-06-23,40.5,42.63,40.38,42.38,1457300,9.87631074940175,10.3957315369629,9.84704760644056,10.3347666557937,5975981.46692328,0.0,1.0
1993-06-24,41.88,41.88,40.75,40.88,1840300,10.2128368934554,10.2128368934554,9.9372756305709,9.96897736877886,7546557.80798665,0.0,1.0
1993-06-25,41.63,42.0,41.0,41.88,716267,10.1518720122863,10.2421000364166,9.99824051174005,10.2128368934554,2937211.49891493,0.0,1.0
1993-06-28,42.0,42.0,41.63,41.75,639400,10.2421000364166,10.2421000364166,10.1518720122863,10.1811351552475,2622001.3380572,0.0,1.0
1993-06-29,41.13,42.0,40.75,42.0,1323367,10.029942249948,10.2421000364166,9.9372756305709,10.2421000364166,5426759.53196861,0.0,1.0
1993-06-30,40.63,41.13,40.5,40.88,1293233,9.90801248760971,10.029942249948,9.87631074940175,9.96897736877886,5303188.38977121,0.0,1.0
1993-07-01,40.75,41.0,40.5,41.0,1101200,9.9372756305709,9.99824051174005,9.87631074940175,9.99824051174005,4515714.53467091,0.0,1.0
1993-07-02,40.75,40.88,40.13,40.38,970800,9.95239492110085,9.98414489262829,9.80097197996999,9.86202961752276,3974932.69847296,0.062,1.0
1993-07-06,40.0,40.88,39.75,40.63,1160300,9.76922200844255,9.98414489262829,9.70816437088978,9.92308725507552,4750838.90609619,0.0,1.0
1993-07-07,38.75,40.25,38.63,40.13,2105033,9.46393382067872,9.83027964599532,9.43462615465339,9.80097197996999,8619040.48523345,0.0,1.0
1993-07-08,38.75,39.0,37.13,37.25,5852900,9.46393382067872,9.52499145823149,9.0682803293368,9.09758799536213,23964651.4121265,0.0,1.0
1993-07-09,39.25,39.88,38.63,38.88,1937733,9.58604909578425,9.73991434241722,9.43462615465339,9.49568379220616,7934031.99692018,0.0,1.0
1993-07-12,37.63,39.0,37.25,39.0,1777833,9.19039560444233,9.52499145823149,9.09758799536213,9.52499145823149,7279322.74837689,0.0,1.0
1993-07-13,37.38,38.13,37.13,38.0,2999900,9.12933796688956,9.31251087954786,9.0682803293368,9.28076090802042,12283066.1332396,0.0,1.0
1993-07-14,38.0,38.38,37.38,37.63,2210100,9.28076090802042,9.37356851710063,9.12933796688956,9.19039560444233,9049236.46157303,0.0,1.0
1993-07-15,37.88,38.0,37.25,37.5,2141767,9.2514532419951,9.28076090802042,9.09758799536213,9.15864563291489,8769447.54924839,0.0,1.0
1993-07-16,37.75,37.88,37.5,37.88,1458633,9.21970327046766,9.2514532419951,9.15864563291489,9.2514532419951,5972360.94640679,0.0,1.0
1993-07-19,36.63,37.75,36.5,37.63,1472500,8.94616505423127,9.21970327046766,8.91441508270383,9.19039560444233,6029139.26504062,0.0,1.0
1993-07-20,36.63,36.88,36.0,36.75,2398500,8.94616505423127,9.00722269178403,8.7922998075983,8.97547272025659,9820638.72814936,0.0,1.0
1993-07-21,36.38,37.25,36.25,36.63,1757233,8.8851074166785,9.09758799536213,8.85335744515106,8.94616505423127,7194976.21604423,0.0,1.0
1993-07-22,37.13,37.25,36.25,36.38,1925867,9.0682803293368,9.09758799536213,8.85335744515106,8.8851074166785,7885446.75649982,0.0,1.0
1993-07-23,39.25,39.63,37.63,37.88,1837233,9.58604909578425,9.67885670486446,9.19039560444233,9.2514532419951,7522535.56490892,0.0,1.0
1993-07-26,39.75,40.13,39.75,40.0,1105433,9.70816437088978,9.80097197996999,9.70816437088978,9.76922200844255,4526186.42116921,0.0,1.0
1993-07-27,40.0,40.5,39.75,40.0,1004133,9.76922200844255,9.89133728354808,9.70816437088978,9.76922200844255,4111414.39566929,0.0,1.0
1993-07-28,39.75,40.0,39.5,39.88,873933,9.70816437088978,9.76922200844255,9.64710673333702,9.73991434241722,3578311.55539202,0.0,1.0
1993-07-29,38.63,39.75,38.0,39.63,2284733,9.43462615465339,9.70816437088978,9.28076090802042,9.67885670486446,9354820.67262076,0.0,1.0
1993-07-30,37.5,38.63,37.0,38.63,2956600,9.15864563291489,9.43462615465339,9.03653035780936,9.43462615465339,12105774.6356666,0.0,1.0
1993-08-02,37.38,37.75,37.13,37.63,1401033,9.12933796688956,9.21970327046766,9.0682803293368,9.19039560444233,5736518.21522422,0.0,1.0
1993-08-03,37.38,37.5,37.0,37.25,1408833,9.12933796688956,9.15864563291489,9.03653035780936,9.09758799536213,5768455.25173853,0.0,1.0
1993-08-04,36.5,37.25,36.5,37.25,1952533,8.91441508270383,9.09758799536213,8.91441508270383,9.09758799536213,7994630.47646014,0.0,1.0
1993-08-05,36.5,36.88,36.25,36.5,1628967,8.91441508270383,9.00722269178403,8.85335744515106,8.91441508270383,6669792.12302576,0.0,1.0
1993-08-06,36.75,37.25,36.75,36.75,1022400,8.97547272025659,9.09758799536213,8.97547272025659,8.97547272025659,4186208.47849069,0.0,1.0
1993-08-09,37.38,37.75,36.75,36.75,1067233,9.12933796688956,9.21970327046766,8.97547272025659,8.97547272025659,4369776.83208632,0.0,1.0
1993-08-10,37.13,37.88,36.63,37.63,1052100,9.0682803293368,9.2514532419951,8.94616505423127,9.19039560444233,4307814.8867567,0.0,1.0
1993-08-11,36.88,37.63,36.63,37.5,964900,9.00722269178403,9.19039560444233,8.94616505423127,9.15864563291489,3950775.19649419,0.0,1.0
1993-08-12,37.63,37.75,36.5,37.0,1115267,9.19039560444233,9.21970327046766,8.91441508270383,9.03653035780936,4566451.65412839,0.0,1.0
1993-08-13,37.63,37.63,37.0,37.5,1074200,9.19039560444233,9.19039560444233,9.03653035780936,9.15864563291489,4398303.15688057,0.0,1.0
1993-08-16,39.13,39.38,37.88,38.0,1783600,9.55674142975893,9.61779906731169,9.2514532419951,9.28076090802042,7302935.68293817,0.0,1.0
1993-08-17,39.0,39.25,38.5,39.13,1083233,9.52499145823149,9.58604909578425,9.40287618312595,9.55674142975893,4435288.70185925,0.0,1.0
1993-08-18,38.88,39.75,38.88,39.0,1563367,9.49568379220616,9.70816437088978,9.49568379220616,9.52499145823149,6401193.45695672,0.0,1.0
1993-08-19,38.63,38.88,38.38,38.88,1279433,9.43462615465339,9.49568379220616,9.37356851710063,9.49568379220616,5238628.0049499,0.0,1.0
1993-08-20,39.63,39.88,38.25,38.88,1679267,9.67885670486446,9.73991434241722,9.34181854557319,9.49568379220616,6875745.06362443,0.0,1.0
1993-08-23,38.75,39.25,38.63,39.25,831667,9.46393382067872,9.58604909578425,9.43462615465339,9.58604909578425,3405253.76240308,0.0,1.0
1993-08-24,38.88,39.13,38.75,39.0,970067,9.49568379220616,9.55674142975893,9.46393382067872,9.52499145823149,3971931.43593899,0.0,1.0
1993-08-25,39.13,39.75,38.88,39.13,917133,9.55674142975893,9.70816437088978,9.49568379220616,9.55674142975893,3755193.60377895,0.0,1.0
1993-08-26,39.38,39.75,38.63,39.13,828633,9.61779906731169,9.70816437088978,9.43462615465339,9.55674142975893,3392831.07409739,0.0,1.0
1993-08-27,40.25,40.25,39.25,39.25,1505267,9.83027964599532,9.83027964599532,9.58604909578425,9.58604909578425,6163303.47984373,0.0,1.0
1993-08-30,39.75,40.75,39.38,40.13,1389967,9.70816437088978,9.95239492110085,9.61779906731169,9.80097197996999,5691208.56829251,0.0,1.0
1993-08-31,39.25,39.75,39.0,39.5,1141633,9.58604909578425,9.70816437088978,9.52499145823149,9.64710673333702,4674407.02653047,0.0,1.0
1993-09-01,39.0,39.38,38.88,39.0,1066500,9.52499145823149,9.61779906731169,9.49568379220616,9.52499145823149,4366775.56955234,0.0,1.0
1993-09-02,38.88,39.13,38.38,38.88,943100,9.49568379220616,9.55674142975893,9.37356851710063,9.49568379220616,3861515.27392856,0.0,1.0
1993-09-03,39.25,39.38,38.38,38.63,526967,9.58604909578425,9.61779906731169,9.37356851710063,9.43462615465339,2157662.09241471,0.0,1.0
1993-09-07,38.88,39.63,38.75,39.0,685233,9.49568379220616,9.67885670486446,9.46393382067872,9.52499145823149,2805680.94125744,0.0,1.0
1993-09-08,39.0,39.13,38.5,38.88,740600,9.52499145823149,9.55674142975893,9.40287618312595,9.49568379220616,3032380.67211483,0.0,1.0
1993-09-09,38.38,39.13,38.13,38.75,773467,9.37356851710063,9.55674142975893,9.31251087954786,9.46393382067872,3166954.33610402,0.0,1.0
1993-09-10,40.0,40.0,38.13,38.63,1446467,9.76922200844255,9.76922200844255,9.31251087954786,9.43462615465339,5922547.35842819,0.0,1.0
1993-09-13,40.75,41.38,40.63,41.0,2199233,9.95239492110085,10.1062601677338,9.92308725507552,10.0134525586536,9004741.61852162,0.0,1.0
1993-09-14,40.63,41.38,40.63,41.0,1323667,9.92308725507552,10.1062601677338,9.92308725507552,10.0134525586536,5419743.7579209,0.0,1.0
1993-09-15,39.13,40.0,37.75,40.0,5411000,9.55674142975893,9.76922200844255,9.21970327046766,9.76922200844255,22155295.4588352,0.0,1.0
1993-09-16,39.25,39.38,38.88,39.13,1488733,9.58604909578425,9.61779906731169,9.49568379220616,9.55674142975893,6095605.15141713,0.0,1.0
1993-09-17,39.38,39.38,38.5,38.88,2819300,9.61779906731169,9.61779906731169,9.40287618312595,9.49568379220616,11543600.9031776,0.0,1.0
1993-09-20,38.63,39.25,38.5,39.25,1624600,9.43462615465339,9.58604909578425,9.40287618312595,9.58604909578425,6651911.47706961,0.0,1.0
1993-09-21,38.38,39.38,38.13,38.88,2434500,9.37356851710063,9.61779906731169,9.31251087954786,9.49568379220616,9968040.43513847,0.0,1.0
1993-09-22,38.38,39.13,37.5,38.88,3306933,9.37356851710063,9.55674142975893,9.15864563291489,9.49568379220616,13540210.2527393,0.0,1.0
1993-09-23,38.5,38.88,37.75,38.25,1937833,9.40287618312595,9.49568379220616,9.21970327046766,9.34181854557319,7934441.44610626,0.0,1.0
1993-09-24,38.38,38.75,38.13,38.13,1350233,9.37356851710063,9.46393382067872,9.31251087954786,9.31251087954786,5528518.02869514,0.0,1.0
1993-09-27,38.63,38.88,38.5,38.75,1101000,9.43462615465339,9.49568379220616,9.40287618312595,9.46393382067872,4508035.53875024,0.0,1.0
1993-09-28,38.25,38.75,38.0,38.75,1096333,9.34181854557319,9.46393382067872,9.28076090802042,9.46393382067872,4488926.54523584,0.0,1.0
1993-09-29,38.0,38.13,37.5,38.0,1044900,9.28076090802042,9.31251087954786,9.15864563291489,9.28076090802042,4278334.54535888,0.0,1.0
1993-09-30,37.75,38.13,37.75,37.75,971800,9.21970327046766,9.31251087954786,9.21970327046766,9.21970327046766,3979027.19033377,0.0,1.0
1993-10-01,37.88,38.0,37.13,37.63,1411767,9.2514532419951,9.28076090802042,9.0682803293368,9.19039560444233,5780468.49085813,0.0,1.0
1993-10-04,38.0,38.5,37.63,37.63,1352767,9.28076090802042,9.40287618312595,9.19039560444233,9.19039560444233,5538893.47107043,0.0,1.0
1993-10-05,37.75,38.25,37.63,38.13,1770433,9.21970327046766,9.34181854557319,9.19039560444233,9.31251087954786,7249023.5086069,0.0,1.0
1993-10-06,38.63,38.63,37.63,37.75,1240200,9.44976844876648,9.44976844876648,9.20514591579298,9.2345006197498,5069851.84449189,0.062,1.0
1993-10-07,39.25,39.25,38.38,38.5,1600700,9.60143441921005,9.60143441921005,9.3886128155231,9.41796751947992,6543550.91717317,0.0,1.0
1993-10-08,39.5,39.88,38.75,39.25,1421700,9.66259005245343,9.75554661498336,9.4791231527233,9.60143441921005,5811811.29439939,0.0,1.0
1993-10-11,39.63,39.88,39.25,39.5,1130800,9.69439098173998,9.75554661498336,9.60143441921005,9.66259005245343,4622632.20912065,0.0,1.0
1993-10-12,39.75,40.13,39.63,39.88,1684533,9.7237456856968,9.81670224822674,9.69439098173998,9.75554661498336,6886254.42441337,0.0,1.0
1993-10-13,44.5,44.5,40.5,40.5,6610967,10.885702717321,10.885702717321,9.90721258542693,9.90721258542693,27025175.9706699,0.0,1.0
1993-10-14,43.88,44.75,43.25,44.13,4850133,10.7340367468774,10.9468583505643,10.5799245511041,10.7951923801208,19827008.3342049,0.0,1.0
1993-10-15,43.75,44.5,43.38,43.88,3290600,10.7022358175908,10.885702717321,10.6117254803906,10.7340367468774,13451745.2664772,0.0,1.0
1993-10-18,43.38,44.75,43.38,44.0,2839700,10.6117254803906,10.9468583505643,10.6117254803906,10.7633914508342,11608497.2446409,0.0,1.0
1993-10-19,42.38,43.75,42.13,43.63,1864133,10.3671029474171,10.7022358175908,10.3059473141737,10.672881113634,7620446.80569926,0.0,1.0
1993-10-20,42.0,42.38,41.75,42.25,1256833,10.2741463848872,10.3671029474171,10.2129907516438,10.3353020181306,5137846.3983779,0.0,1.0
1993-10-21,41.63,42.75,41.63,42.75,1719633,10.183636047687,10.4576132846173,10.183636047687,10.4576132846173,7029740.79737068,0.0,1.0
1993-10-22,41.5,41.88,41.25,41.75,1588833,10.1518351184004,10.2447916809304,10.0906794851571,10.2129907516438,6495039.44173489,0.0,1.0
1993-10-25,41.88,42.5,41.63,41.75,1195500,10.2447916809304,10.3964576513739,10.183636047687,10.2129907516438,4887121.3353411,0.0,1.0
1993-10-26,42.0,42.63,41.75,42.13,1981433,10.2741463848872,10.4282585806605,10.2129907516438,10.3059473141737,8099961.094813,0.0,1.0
1993-10-27,41.88,42.25,41.75,42.0,994600,10.2447916809304,10.3353020181306,10.2129907516438,10.2741463848872,4065856.026876,0.0,1.0
1993-10-28,42.25,42.88,42.13,42.13,1525233,10.3353020181306,10.4894142139039,10.3059473141737,10.3059473141737,6235047.03945321,0.0,1.0
1993-10-29,43.0,43.0,42.25,42.25,854367,10.5187689178607,10.5187689178607,10.3353020181306,10.3353020181306,3492593.21949928,0.0,1.0
1993-11-01,43.63,43.63,42.88,43.0,2065900,10.672881113634,10.672881113634,10.4894142139039,10.5187689178607,8445256.35021432,0.0,1.0
1993-11-02,43.0,43.88,42.63,43.5,1714033,10.5187689178607,10.7340367468774,10.4282585806605,10.6410801843474,7006848.38459117,0.0,1.0
1993-11-03,42.38,43.0,42.25,43.0,1290000,10.3671029474171,10.5187689178607,10.3353020181306,10.5187689178607,5273430.80099544,0.0,1.0
1993-11-04,42.5,42.63,42.0,42.63,1486900,10.3964576513739,10.4282585806605,10.2741463848872,10.4282585806605,6078344.38604662,0.0,1.0
1993-11-05,41.63,42.5,41.25,42.25,1497167,10.183636047687,10.3964576513739,10.0906794851571,10.3353020181306,6120315.17211932,0.0,1.0
1993-11-08,41.38,42.0,41.25,41.88,1441067,10.1224804144436,10.2741463848872,10.0906794851571,10.2447916809304,5890982.25123884,0.0,1.0
1993-11-09,41.25,42.0,41.13,41.63,1013767,10.0906794851571,10.2741463848872,10.0613247812002,10.183636047687,4144209.39754474,0.0,1.0
1993-11-10,41.13,41.13,40.13,40.25,3797200,10.0613247812002,10.0613247812002,9.81670224822674,9.84605695218356,15522691.0368527,0.0,1.0
1993-11-11,40.38,41.63,40.25,41.25,2486000,9.87785788147011,10.183636047687,9.84605695218356,10.0906794851571,10162596.1017633,0.0,1.0
1993-11-12,40.13,40.13,39.75,39.88,2046433,9.81670224822674,9.81670224822674,9.7237456856968,9.75554661498336,8365676.60028952,0.0,1.0
1993-11-15,40.0,40.38,39.75,40.0,1615500,9.78490131894018,9.87785788147011,9.7237456856968,9.78490131894018,6604052.29380475,0.0,1.0
1993-11-16,40.0,40.38,39.75,40.25,1318200,9.78490131894018,9.87785788147011,9.7237456856968,9.84605695218356,5388710.45106371,0.0,1.0
1993-11-17,39.25,40.0,39.13,39.88,1517733,9.60143441921005,9.78490131894018,9.57207971525323,9.75554661498336,6204387.5580521,0.0,1.0
1993-11-18,39.38,39.63,39.13,39.13,1678967,9.63323534849661,9.69439098173998,9.57207971525323,9.57207971525323,6863501.00128287,0.0,1.0
1993-11-19,39.0,39.0,38.5,39.0,2291633,9.54027878596668,9.54027878596668,9.41796751947992,9.54027878596668,9368037.245564,0.0,1.0
1993-11-22,38.13,38.88,37.88,38.88,1930333,9.32745718227973,9.51092408200986,9.26630154903635,9.51092408200986,7891067.82819994,0.0,1.0
1993-11-23,38.88,39.0,38.0,38.38,1522100,9.51092408200986,9.54027878596668,9.29565625299317,9.3886128155231,6222239.55208926,0.0,1.0
1993-11-24,39.0,39.25,38.63,38.88,1218900,9.54027878596668,9.60143441921005,9.44976844876648,9.51092408200986,4982778.91731266,0.0,1.0
1993-11-26,38.88,39.38,38.63,39.13,431933,9.51092408200986,9.63323534849661,9.44976844876648,9.57207971525323,1765712.23733826,0.0,1.0
1993-11-29,39.38,39.75,39.0,39.0,1153400,9.63323534849661,9.7237456856968,9.54027878596668,9.54027878596668,4715019.44640941,0.0,1.0
1993-11-30,39.88,40.5,39.63,39.63,1780367,9.75554661498336,9.90721258542693,9.69439098173998,9.69439098173998,7278017.18982623,0.0,1.0
1993-12-01,40.75,41.25,40.63,40.63,1780067,9.96836821867031,10.0906794851571,9.93901351471349,9.93901351471349,7276790.81057019,0.0,1.0
1993-12-02,41.38,41.38,41.0,41.25,1418667,10.1224804144436,10.1224804144436,10.0295238519137,10.0906794851571,5799412.60012078,0.0,1.0
1993-12-03,41.25,41.38,40.88,41.25,949200,10.0906794851571,10.1224804144436,10.0001691479569,10.0906794851571,3880263.96612779,0.0,1.0
1993-12-06,41.0,41.25,40.75,41.13,983767,10.0295238519137,10.0906794851571,9.96836821867031,10.0613247812002,4021571.47194021,0.0,1.0
1993-12-07,41.5,41.75,40.88,41.0,1008500,10.1518351184004,10.2129907516438,10.0001691479569,10.0295238519137,4122678.26573947,0.0,1.0
1993-12-08,41.63,42.38,41.5,41.63,1566400,10.183636047687,10.3671029474171,10.1518351184004,10.183636047687,6403334.88889864,0.0,1.0
1993-12-09,42.25,42.63,41.75,42.13,1834600,10.3353020181306,10.4282585806605,10.2129907516438,10.3059473141737,7499717.94380325,0.0,1.0
1993-12-10,42.0,42.38,41.88,42.38,787367,10.2741463848872,10.3671029474171,10.2447916809304,10.3671029474171,3218701.85231579,0.0,1.0
1993-12-13,42.5,42.5,41.88,42.0,769700,10.3964576513739,10.3964576513739,10.2447916809304,10.2741463848872,3146480.37792729,0.0,1.0
1993-12-14,42.0,42.63,41.88,42.38,1237367,10.2741463848872,10.4282585806605,10.2447916809304,10.3671029474171,5058270.73638396,0.0,1.0
1993-12-15,42.13,42.38,41.88,42.13,851033,10.3059473141737,10.3671029474171,10.2447916809304,10.3059473141737,3478964.05803377,0.0,1.0
1993-12-16,42.5,42.5,42.0,42.25,1186767,10.3964576513739,10.3964576513739,10.2741463848872,10.3353020181306,4851421.43519765,0.0,1.0
1993-12-17,43.38,43.88,42.38,42.5,2539333,10.6117254803906,10.7340367468774,10.3671029474171,10.3964576513739,10380617.7179722,0.0,1.0
1993-12-20,43.0,43.38,42.75,43.13,1093267,10.5187689178607,10.6117254803906,10.4576132846173,10.5505698471472,4469199.9003968,0.0,1.0
1993-12-21,43.25,43.38,42.75,43.0,904767,10.5799245511041,10.6117254803906,10.4576132846173,10.5187689178607,3698624.9345149,0.0,1.0
1993-12-22,44.5,44.5,43.38,43.5,1860967,10.885702717321,10.885702717321,10.6117254803906,10.6410801843474,7607504.41661707,0.0,1.0
1993-12-23,44.75,45.38,44.63,44.88,1988933,10.9468583505643,11.1009705463376,10.9175036466075,10.9786592798509,8130620.57621417,0.0,1.0
1993-12-27,44.38,45.0,44.13,44.63,850633,10.8563480133641,11.0080139838077,10.7951923801208,10.9175036466075,3477328.88569237,0.0,1.0
1993-12-28,44.0,45.0,43.75,44.25,1280067,10.7633914508342,11.0080139838077,10.7022358175908,10.8245470840776,5232825.38382777,0.0,1.0
1993-12-29,43.88,44.13,43.38,43.88,1457700,10.7340367468774,10.7951923801208,10.6117254803906,10.7340367468774,5958976.80512483,0.0,1.0
1993-12-30,43.75,44.38,43.5,43.63,924033,10.7022358175908,10.8563480133641,10.6410801843474,10.672881113634,3777383.01033816,0.0,1.0
1993-12-31,42.63,44.0,42.63,43.88,667900,10.4282585806605,10.7633914508342,10.4282585806605,10.7340367468774,2730329.01704252,0.0,1.0
1994-01-03,43.13,43.38,41.75,41.88,1395333,10.5505698471472,10.6117254803906,10.2129907516438,10.2447916809304,5704024.82158558,0.0,1.0
1994-01-04,44.63,44.63,43.38,43.5,1782400,10.9326702436519,10.9326702436519,10.6264672903791,10.6558627738933,7276219.82801413,0.062,1.0
1994-01-05,44.88,45.0,44.63,44.63,1528800,10.9939108343064,11.0233063178206,10.9326702436519,10.9326702436519,6240958.74835506,0.0,1.0
1994-01-06,45.38,45.75,45.0,45.25,2317567,11.1163920156155,11.2070280897843,11.0233063178206,11.0845469084752,9460910.54653913,0.0,1.0
1994-01-07,46.5,46.75,45.38,45.5,2558700,11.390749861748,11.4519904524025,11.1163920156155,11.1457874991297,10445278.0935479,0.0,1.0
1994-01-10,47.75,47.88,46.25,46.5,3221967,11.6969528150208,11.7287979221611,11.3295092710934,11.390749861748,13152906.2896135,0.0,1.0
1994-01-11,47.13,47.63,46.88,47.38,2240833,11.5450761501975,11.6675573315066,11.4838355595429,11.606316740852,9147662.42474662,0.0,1.0
1994-01-12,46.63,47.13,46.25,47.13,1582833,11.4225949688883,11.5450761501975,11.3295092710934,11.5450761501975,6461535.49093086,0.0,1.0
1994-01-13,46.0,46.5,46.0,46.5,1240100,11.2682686804388,11.390749861748,11.2682686804388,11.390749861748,5062410.35049393,0.0,1.0
1994-01-14,47.63,47.63,45.88,46.25,1852467,11.6675573315066,11.6675573315066,11.2388731969247,11.3295092710934,7562251.52386774,0.0,1.0
1994-01-17,46.63,47.38,46.63,47.38,977667,11.4225949688883,11.606316740852,11.4225949688883,11.606316740852,3991090.6702172,0.0,1.0
1994-01-18,46.88,47.0,46.25,46.75,1106767,11.4838355595429,11.5132310430571,11.3295092710934,11.4519904524025,4518110.40753576,0.0,1.0
1994-01-19,47.13,47.13,46.38,46.88,1417567,11.5450761501975,11.5450761501975,11.3613543782338,11.4838355595429,5786876.74648704,0.0,1.0
1994-01-20,47.38,47.63,47.0,47.0,1465633,11.606316740852,11.6675573315066,11.5132310430571,11.5132310430571,5983094.64496851,0.0,1.0
1994-01-21,47.5,47.63,47.13,47.5,1692867,11.6357122243662,11.6675573315066,11.5450761501975,11.6357122243662,6910722.8633252,0.0,1.0
1994-01-24,46.88,47.75,46.88,47.5,933367,11.4838355595429,11.6969528150208,11.4838355595429,11.6357122243662,3810246.56205907,0.0,1.0
1994-01-25,47.0,48.38,47.0,47.5,1786133,11.5132310430571,11.8512791034702,11.5132310430571,11.6357122243662,7291458.9037648,0.0,1.0
1994-01-26,47.13,47.38,46.63,47.0,1036500,11.5450761501975,11.606316740852,11.4225949688883,11.5132310430571,4231262.25972657,0.0,1.0
1994-01-27,46.63,47.75,46.63,47.13,1188000,11.4225949688883,11.6969528150208,11.4225949688883,11.5450761501975,4849724.61606869,0.0,1.0
1994-01-28,47.13,47.38,46.25,46.88,1899600,11.5450761501975,11.606316740852,11.3295092710934,11.4838355595429,7754660.67397645,0.0,1.0
1994-01-31,47.25,47.5,46.63,47.5,1508100,11.5744716337116,11.6357122243662,11.4225949688883,11.6357122243662,6156455.97095387,0.0,1.0
1994-02-01,47.13,47.88,46.75,47.63,912267,11.5450761501975,11.7287979221611,11.4519904524025,11.6675573315066,3724110.88074672,0.0,1.0
1994-02-02,47.0,47.25,46.5,46.75,1055967,11.5132310430571,11.5744716337116,11.390749861748,11.4519904524025,4310731.61082171,0.0,1.0
1994-02-03,46.88,47.88,46.63,47.0,947767,11.4838355595429,11.7287979221611,11.4225949688883,11.5132310430571,3869031.1028599,0.0,1.0
1994-02-04,45.0,46.88,45.0,46.75,1862000,11.0233063178206,11.4838355595429,11.0233063178206,11.4519904524025,7601167.70632987,0.0,1.0
1994-02-07,46.63,46.88,44.88,45.0,1838367,11.4225949688883,11.4838355595429,10.9939108343064,11.0233063178206,7504691.6610003,0.0,1.0
1994-02-08,45.63,46.75,45.25,46.75,1468867,11.1776326062701,11.4519904524025,11.0845469084752,11.4519904524025,5996296.67309003,0.0,1.0
1994-02-09,45.25,46.0,44.75,45.88,1569667,11.0845469084752,11.2682686804388,10.9620657271661,11.2388731969247,6407788.45869584,0.0,1.0
1994-02-10,45.63,45.88,45.13,45.5,1281667,11.1776326062701,11.2388731969247,11.055151424961,11.1457874991297,5232097.6426792,0.0,1.0
1994-02-11,45.88,46.13,45.38,45.63,881867,11.2388731969247,11.3001137875792,11.1163920156155,11.1776326062701,3600010.18350052,0.0,1.0
1994-02-14,46.38,46.38,45.88,45.88,1014700,11.3613543782338,11.3613543782338,11.2388731969247,11.2388731969247,4142268.99656976,0.0,1.0
1994-02-15,46.75,46.75,46.25,46.5,944833,11.4519904524025,11.4519904524025,11.3295092710934,11.390749861748,3857053.75267174,0.0,1.0
1994-02-16,46.88,47.13,46.63,46.88,716267,11.4838355595429,11.5450761501975,11.4225949688883,11.4838355595429,2923987.96429096,0.0,1.0
1994-02-17,46.75,47.25,45.88,47.0,1169933,11.4519904524025,11.5744716337116,11.2388731969247,11.5132310430571,4775970.42866253,0.0,1.0
1994-02-18,45.38,47.0,45.25,46.75,1465533,11.1163920156155,11.5132310430571,11.0845469084752,11.4519904524025,5982686.41899075,0.0,1.0
1994-02-22,45.88,46.25,45.63,45.88,1312000,11.2388731969247,11.3295092710934,11.1776326062701,11.2388731969247,5355924.82852027,0.0,1.0
1994-02-23,46.63,47.13,46.25,46.38,1210500,11.4225949688883,11.5450761501975,11.3295092710934,11.3613543782338,4941575.46106999,0.0,1.0
1994-02-24,47.38,47.75,46.38,46.75,1438733,11.606316740852,11.6969528150208,11.3613543782338,11.4519904524025,5873281.85694474,0.0,1.0
1994-02-25,47.88,48.0,46.75,47.25,1309467,11.7287979221611,11.7581934056753,11.4519904524025,11.5744716337116,5345584.46450305,0.0,1.0
1994-02-28,48.0,48.63,47.25,48.13,1717800,11.7581934056753,11.9125196941248,11.5744716337116,11.7900385128157,7012505.84636598,0.0,1.0
1994-03-01,47.63,48.5,46.75,48.13,1134533,11.6675573315066,11.8806745869844,11.4519904524025,11.7900385128157,4631458.43252713,0.0,1.0
1994-03-02,46.75,47.13,46.5,46.88,1032233,11.4519904524025,11.5450761501975,11.390749861748,11.4838355595429,4213843.25725457,0.0,1.0
1994-03-03,45.75,47.0,44.75,47.0,1048767,11.2070280897843,11.5132310430571,10.9620657271661,11.5132310430571,4281339.34042129,0.0,1.0
1994-03-04,46.13,46.5,45.38,45.63,1177133,11.3001137875792,11.390749861748,11.1163920156155,11.1776326062701,4805362.69906295,0.0,1.0
1994-03-07,46.38,46.63,46.0,46.38,653400,11.3613543782338,11.4225949688883,11.2682686804388,11.3613543782338,2667348.53883777,0.0,1.0
1994-03-08,46.38,46.63,46.0,46.38,533767,11.3613543782338,11.4225949688883,11.2682686804388,11.3613543782338,2178975.55483596,0.0,1.0
1994-03-09,47.75,47.88,46.13,46.63,1203800,11.6969528150208,11.7287979221611,11.3001137875792,11.4225949688883,4914224.32055846,0.0,1.0
1994-03-10,46.88,47.75,46.5,47.63,929100,11.4838355595429,11.6969528150208,11.390749861748,11.6675573315066,3792827.55958704,0.0,1.0
1994-03-11,47.0,47.13,46.38,47.13,711400,11.5132310430571,11.5450761501975,11.3613543782338,11.5450761501975,2904119.60595223,0.0,1.0
1994-03-14,45.88,47.63,45.5,47.38,2020900,11.2388731969247,11.6675573315066,11.1457874991297,11.606316740852,8249838.78502791,0.0,1.0
1994-03-15,46.0,46.38,45.63,46.25,1630300,11.2682686804388,11.3613543782338,11.1776326062701,11.3295092710934,6655308.11580539,0.0,1.0
1994-03-16,45.75,46.25,45.5,46.13,856000,11.2070280897843,11.3295092710934,11.1457874991297,11.3001137875792,3494414.36982726,0.0,1.0
1994-03-17,45.75,45.88,45.38,45.88,1118133,11.2070280897843,11.2388731969247,11.1163920156155,11.2388731969247,4564509.37217063,0.0,1.0
1994-03-18,47.0,47.0,45.5,45.88,2583967,11.5132310430571,11.5132310430571,11.1457874991297,11.2388731969247,10548424.5513545,0.0,1.0
1994-03-21,46.13,46.63,45.75,46.38,872333,11.3001137875792,11.4225949688883,11.2070280897843,11.3613543782338,3561089.91877866,0.0,1.0
1994-03-22,46.75,47.13,46.13,46.38,961067,11.4519904524025,11.5450761501975,11.3001137875792,11.3613543782338,3923325.15790512,0.0,1.0
1994-03-23,46.25,47.0,46.25,46.88,817467,11.3295092710934,11.5132310430571,11.3295092710934,11.4838355595429,3337112.65380793,0.0,1.0
1994-03-24,45.25,46.25,45.13,46.0,1048167,11.0845469084752,11.3295092710934,11.055151424961,11.2682686804388,4278889.98455458,0.0,1.0
1994-03-25,45.0,45.75,45.0,45.13,738900,11.0233063178206,11.2070280897843,11.0233063178206,11.055151424961,3016381.74984272,0.0,1.0
1994-03-28,44.0,45.13,43.75,45.13,1340400,10.7783439552024,11.055151424961,10.7171033645478,11.055151424961,5471861.00621081,0.0,1.0
1994-03-29,43.13,44.0,43.0,44.0,1293433,10.5652266997245,10.7783439552024,10.5333815925841,10.7783439552024,5280129.51122522,0.0,1.0
1994-03-30,42.25,44.25,42.13,42.88,1764967,10.3496598206205,10.8395845458569,10.3202643371063,10.50398610907,7205053.79330712,0.0,1.0
1994-03-31,42.0,42.63,40.88,42.25,2158500,10.2884192299659,10.4427455184154,10.0140613838335,10.3496598206205,8811557.73045812,0.0,1.0
1994-04-04,41.63,42.5,41.0,41.0,1742833,10.1977831557972,10.410900411275,10.0434568673477,10.0434568673477,7114697.0553845,0.0,1.0
1994-04-05,42.88,43.38,42.13,42.38,1295467,10.50398610907,10.6264672903791,10.3202643371063,10.3815049277608,5288432.82761331,0.0,1.0
1994-04-06,42.38,43.13,42.25,42.88,1012367,10.3815049277608,10.5652266997245,10.3496598206205,10.50398610907,4132745.08450809,0.0,1.0
1994-04-07,42.38,42.38,41.75,42.25,1032133,10.3815049277608,10.3815049277608,10.2271786393113,10.3496598206205,4213435.03127679,0.0,1.0
1994-04-08,41.75,42.63,41.75,42.0,663333,10.2271786393113,10.4427455184154,10.2271786393113,10.2884192299659,2707897.62521103,0.0,1.0
1994-04-11,42.25,42.5,41.38,41.63,905500,10.3680319978168,10.4293812995791,10.1545364276843,10.2158857294465,3689936.04649907,0.075,1.0
1994-04-12,42.25,42.63,42.13,42.38,749833,10.3680319978168,10.4612829364954,10.338584332971,10.3999336347332,3055588.97355554,0.0,1.0
1994-04-13,41.75,42.63,41.38,42.5,849933,10.2453333942924,10.4612829364954,10.1545364276843,10.4293812995791,3463499.07654233,0.0,1.0
1994-04-14,41.38,41.88,41.25,41.75,930333,10.1545364276843,10.2772350312087,10.1226347907679,10.2453333942924,3791131.16725301,0.0,1.0
1994-04-15,40.88,41.63,40.63,41.38,1279233,10.0318378241598,10.2158857294465,9.97048852239758,10.1545364276843,5212907.74000126,0.0,1.0
1994-04-18,40.0,40.78,39.88,40.75,1224900,9.81588828195676,10.0072981034549,9.7864406171109,9.99993618724345,4991499.3521333,0.0,1.0
1994-04-19,41.63,41.75,39.63,40.0,1853767,10.2158857294465,10.2453333942924,9.72509131534867,9.81588828195676,7554148.73010539,0.0,1.0
1994-04-20,40.88,42.38,40.5,41.88,1156033,10.0318378241598,10.3999336347332,9.93858688548123,10.2772350312087,4710864.53632518,0.0,1.0
1994-04-21,42.13,42.13,40.5,41.13,1293033,10.338584332971,10.338584332971,9.93858688548123,10.093187125922,5269143.09885456,0.0,1.0
1994-04-22,42.63,43.13,42.5,42.75,1025933,10.4612829364954,10.5839815400199,10.4293812995791,10.4907306013413,4180703.65322245,0.0,1.0
1994-04-25,42.38,42.63,41.75,42.38,682300,10.3999336347332,10.4612829364954,10.2453333942924,10.3999336347332,2780390.24243656,0.0,1.0
1994-04-26,43.5,43.75,43.25,43.25,1003133,10.674778506628,10.7361278083902,10.6134292048658,10.6134292048658,4087793.06033433,0.0,1.0
1994-04-28,42.38,43.25,41.75,43.13,1232600,10.3999336347332,10.6134292048658,10.2453333942924,10.5839815400199,5022877.05236305,0.0,1.0
1994-04-29,42.5,43.13,42.13,42.5,698133,10.4293812995791,10.5839815400199,10.338584332971,10.4293812995791,2844910.12915574,0.0,1.0
1994-05-02,42.25,42.75,42.13,42.75,585167,10.3680319978168,10.4907306013413,10.338584332971,10.4907306013413,2384570.74160323,0.0,1.0
1994-05-03,42.88,43.25,41.88,42.25,1125833,10.5226322382577,10.6134292048658,10.2772350312087,10.3680319978168,4587798.75100846,0.0,1.0
1994-05-04,42.38,42.75,41.75,42.63,897767,10.3999336347332,10.4907306013413,10.2453333942924,10.4612829364954,3658423.87041118,0.0,1.0
1994-05-05,42.38,42.88,42.13,42.5,637600,10.3999336347332,10.5226322382577,10.338584332971,10.4293812995791,2598236.58006383,0.0,1.0
1994-05-06,41.63,42.0,41.38,41.75,729167,10.2158857294465,10.3066826960546,10.1545364276843,10.2453333942924,2971374.48615967,0.0,1.0
1994-05-09,40.75,41.63,40.75,41.38,622267,9.99993618724345,10.2158857294465,9.99993618724345,10.1545364276843,2535754.20634658,0.0,1.0
1994-05-10,41.25,41.75,41.0,41.13,1654233,10.1226347907679,10.2453333942924,10.0612854890057,10.093187125922,6741042.49145035,0.0,1.0
1994-05-11,41.88,41.88,41.5,41.63,1118333,10.2772350312087,10.2772350312087,10.1839840925301,10.2158857294465,4557236.05597951,0.0,1.0
1994-05-12,41.63,42.5,41.25,42.38,623600,10.2158857294465,10.4293812995791,10.1226347907679,10.3999336347332,2541186.21600974,0.0,1.0
1994-05-13,41.63,42.0,41.63,41.75,849933,10.2158857294465,10.3066826960546,10.2158857294465,10.2453333942924,3463499.07654234,0.0,1.0
1994-05-16,41.75,42.25,41.38,41.5,601600,10.2453333942924,10.3680319978168,10.1545364276843,10.1839840925301,2451535.64392471,0.0,1.0
1994-05-17,42.5,42.63,41.5,41.5,1041567,10.4293812995791,10.4612829364954,10.1839840925301,10.1839840925301,4244412.60976684,0.0,1.0
1994-05-18,43.13,43.88,42.5,42.88,1081100,10.5839815400199,10.7680294453066,10.4293812995791,10.5226322382577,4405510.61277761,0.0,1.0
1994-05-19,44.25,44.38,43.0,43.13,993300,10.8588264119147,10.890728048831,10.5520799031035,10.5839815400199,4047723.32963833,0.0,1.0
1994-05-20,43.13,44.38,42.38,44.25,1951433,10.5839815400199,10.890728048831,10.3999336347332,10.8588264119147,7952140.21979877,0.0,1.0
1994-05-23,42.88,43.0,42.38,42.75,588000,10.5226322382577,10.5520799031035,10.3999336347332,10.4907306013413,2396115.29027216,0.0,1.0
1994-05-24,42.88,43.38,42.63,42.88,582833,10.5226322382577,10.6453308417821,10.4612829364954,10.5226322382577,2375059.63091019,0.0,1.0
1994-05-25,44.13,44.13,42.38,42.75,754200,10.8293787470688,10.8293787470688,10.3999336347332,10.4907306013413,3073384.6121144,0.0,1.0
1994-05-26,43.5,44.0,43.5,43.88,770000,10.674778506628,10.7974771101524,10.674778506628,10.7680294453066,3137770.02297545,0.0,1.0
1994-05-27,44.25,44.25,43.38,43.5,600567,10.8588264119147,10.8588264119147,10.6453308417821,10.674778506628,2447326.14206272,0.0,1.0
1994-05-31,43.38,44.25,43.0,43.88,1017833,10.6453308417821,10.8588264119147,10.5520799031035,10.7680294453066,4147695.94259115,0.0,1.0
1994-06-01,43.63,43.75,42.5,43.0,1211400,10.7066801435443,10.7361278083902,10.4293812995791,10.5520799031035,4936486.50108115,0.0,1.0
1994-06-02,43.88,44.63,43.75,44.13,1252667,10.7680294453066,10.9520773505933,10.7361278083902,10.8293787470688,5104650.59918258,0.0,1.0
1994-06-03,44.63,44.88,43.88,43.88,933867,10.9520773505933,11.0134266523555,10.7680294453066,10.7680294453066,3805532.30915066,0.0,1.0
1994-06-06,44.0,44.88,43.88,44.88,823767,10.7974771101524,11.0134266523555,10.7680294453066,11.0134266523555,3356871.94612524,0.0,1.0
1994-06-07,44.25,44.38,43.88,44.0,478700,10.8588264119147,10.890728048831,10.7680294453066,10.7974771101524,1950714.9480498,0.0,1.0
1994-06-08,43.63,44.38,43.38,44.25,594600,10.7066801435443,10.890728048831,10.6453308417821,10.8588264119147,2423010.46189768,0.0,1.0
1994-06-09,44.0,44.25,43.38,43.63,804700,10.7974771101524,10.8588264119147,10.6453308417821,10.7066801435443,3279173.42530956,0.0,1.0
1994-06-10,44.0,44.38,43.75,43.88,470367,10.7974771101524,10.890728048831,10.7361278083902,10.7680294453066,1916757.75635961,0.0,1.0
1994-06-13,44.13,44.25,43.63,43.88,482433,10.8293787470688,10.8588264119147,10.7066801435443,10.7680294453066,1965927.02012223,0.0,1.0
1994-06-14,44.63,44.75,44.25,44.38,935000,10.9520773505933,10.9815250154391,10.8588264119147,10.890728048831,3810149.31361304,0.0,1.0
1994-06-15,44.63,44.88,44.38,44.75,880833,10.9520773505933,11.0134266523555,10.890728048831,10.9815250154391,3589417.38006173,0.0,1.0
1994-06-16,45.13,45.25,44.63,44.63,926667,11.0747759541177,11.1042236189636,10.9520773505933,10.9520773505933,3776192.12192286,0.0,1.0
1994-06-17,44.63,45.13,44.5,44.75,3034800,10.9520773505933,11.0747759541177,10.9201757136769,10.9815250154391,12366888.9165271,0.0,1.0
1994-06-20,44.63,44.63,43.88,44.0,843633,10.9520773505933,10.9520773505933,10.7680294453066,10.7974771101524,3437826.41271798,0.0,1.0
1994-06-21,43.0,44.5,42.88,44.5,1514100,10.5520799031035,10.9201757136769,10.5226322382577,10.9201757136769,6169996.87245084,0.0,1.0
1994-06-22,42.5,43.63,42.13,43.25,1421400,10.4293812995791,10.7066801435443,10.338584332971,10.6134292048658,5792241.9618926,0.0,1.0
1994-06-23,42.63,42.75,42.25,42.25,851433,10.4612829364954,10.4907306013413,10.3680319978168,10.3680319978168,3469611.61554814,0.0,1.0
1994-06-24,42.0,43.75,41.5,42.63,922100,10.3066826960546,10.7361278083902,10.1839840925301,10.4612829364954,3757581.47816321,0.0,1.0
1994-06-27,43.13,43.13,41.63,41.75,1480733,10.5839815400199,10.5839815400199,10.2158857294465,10.2453333942924,6034025.47977988,0.0,1.0
1994-06-28,43.13,43.38,42.63,43.0,1171167,10.5839815400199,10.6453308417821,10.4612829364954,10.5520799031035,4772535.97986765,0.0,1.0
1994-06-29,42.63,43.5,42.5,43.13,1105633,10.4612829364954,10.674778506628,10.4293812995791,10.5839815400199,4505483.22573043,0.0,1.0
1994-06-30,41.63,42.75,41.63,42.5,1033233,10.2158857294465,10.4907306013413,10.2158857294465,10.4293812995791,4210451.34305065,0.0,1.0
1994-07-01,42.5,42.63,41.88,42.0,1420700,10.4293812995791,10.4612829364954,10.2772350312087,10.3066826960546,5789389.44368989,0.0,1.0
1994-07-05,42.88,43.0,42.25,42.38,860667,10.5410370287863,10.5705361995758,10.3861663821414,10.4181238171633,3501116.7173795,0.075,1.0
1994-07-06,42.25,43.13,42.13,42.75,720733,10.3861663821414,10.6024936345978,10.3566672113519,10.5090795937643,2931877.66588828,0.0,1.0
1994-07-07,42.38,42.63,41.63,42.25,859433,10.4181238171633,10.4795804229748,10.2337539997289,10.3861663821414,3496096.91526179,0.0,1.0
1994-07-08,42.38,43.38,42.0,42.13,618133,10.4181238171633,10.6639502404093,10.3247097763299,10.3566672113519,2514510.00196818,0.0,1.0
1994-07-11,42.13,42.5,41.75,42.5,614767,10.3566672113519,10.4476229879529,10.2632531705184,10.4476229879529,2500817.41369569,0.0,1.0
1994-07-12,42.0,42.38,41.63,42.25,1077967,10.3247097763299,10.4181238171633,10.2337539997289,10.3861663821414,4385073.7677678,0.0,1.0
1994-07-13,41.75,42.38,41.75,42.13,747900,10.2632531705184,10.4181238171633,10.2632531705184,10.3566672113519,3042390.60278612,0.0,1.0
1994-07-14,41.75,44.13,41.13,41.75,1464000,10.2632531705184,10.8483200578438,10.1108407881059,10.2632531705184,5955421.63722272,0.0,1.0
1994-07-15,41.75,42.0,41.5,41.75,1982367,10.2632531705184,10.3247097763299,10.2017965647069,10.2632531705184,8064092.43491551,0.0,1.0
1994-07-18,42.0,42.13,41.5,41.5,1085767,10.3247097763299,10.3566672113519,10.2017965647069,10.2017965647069,4416803.47321202,0.0,1.0
1994-07-19,41.63,42.13,41.5,41.88,883267,10.2337539997289,10.3566672113519,10.2017965647069,10.2952106055404,3593051.50494863,0.0,1.0
1994-07-20,40.88,41.5,40.88,41.38,998867,10.0493841822944,10.2017965647069,10.0493841822944,10.1722973939174,4063302.0112758,0.0,1.0
1994-07-21,41.38,41.63,40.63,40.88,833800,10.1722973939174,10.2337539997289,9.98792757648293,10.0493841822944,3391824.15376797,0.0,1.0
1994-07-22,41.75,42.13,41.63,41.75,902533,10.2632531705184,10.3566672113519,10.2337539997289,10.2632531705184,3671423.87739586,0.0,1.0
1994-07-25,41.25,42.0,40.88,41.63,793233,10.1403399588954,10.3247097763299,10.0493841822944,10.2337539997289,3226801.21008136,0.0,1.0
1994-07-26,41.63,41.75,40.88,41.13,539133,10.2337539997289,10.2632531705184,10.0493841822944,10.1108407881059,2193145.03657158,0.0,1.0
1994-07-27,42.13,42.5,41.5,41.88,1040967,10.3566672113519,10.4476229879529,10.2017965647069,10.2952106055404,4234561.06245547,0.0,1.0
1994-07-28,42.13,42.5,41.88,41.88,725600,10.3566672113519,10.4476229879529,10.2952106055404,10.2952106055404,2951676.18850327,0.0,1.0
1994-07-29,42.38,42.88,42.13,42.25,917133,10.4181238171633,10.5410370287863,10.3566672113519,10.3861663821414,3730815.37732993,0.0,1.0
1994-08-01,42.63,42.75,42.38,42.63,598767,10.4795804229748,10.5090795937643,10.4181238171633,10.4795804229748,2435730.83842551,0.0,1.0
1994-08-02,42.75,43.13,42.5,42.88,916533,10.5090795937643,10.6024936345978,10.4476229879529,10.5410370287863,3728374.6307573,0.0,1.0
1994-08-03,42.5,42.63,42.25,42.63,827200,10.4476229879529,10.4795804229748,10.3861663821414,10.4795804229748,3364975.941469,0.0,1.0
1994-08-04,42.25,42.5,42.13,42.25,539233,10.3861663821414,10.4476229879529,10.3566672113519,10.3861663821414,2193551.82766702,0.0,1.0
1994-08-05,42.38,42.5,41.75,41.88,896267,10.4181238171633,10.4476229879529,10.2632531705184,10.2952106055404,3645934.34735569,0.0,1.0
1994-08-08,42.63,42.88,42.25,42.5,662133,10.4795804229748,10.5410370287863,10.3861663821414,10.4476229879529,2693498.08396121,0.0,1.0
1994-08-09,42.88,43.13,42.63,42.88,1252067,10.5410370287863,10.6024936345978,10.4795804229748,10.5410370287863,5093297.06492661,0.0,1.0
1994-08-10,43.5,43.63,42.88,43.13,869400,10.6934494111988,10.7254068462208,10.5410370287863,10.6024936345978,3536641.78374415,0.0,1.0
1994-08-11,43.75,44.75,43.5,43.5,1233000,10.7549060170103,11.0007324402562,10.6934494111988,10.6934494111988,5015734.2067593,0.0,1.0
1994-08-12,43.63,44.0,43.63,43.88,519567,10.7254068462208,10.8163626228218,10.7254068462208,10.7868634520323,2113552.29083804,0.0,1.0
1994-08-15,43.38,43.75,43.25,43.75,461867,10.6639502404093,10.7549060170103,10.6319928053873,10.7549060170103,1878833.82876991,0.0,1.0
1994-08-16,42.75,43.38,42.38,43.13,935300,10.5090795937643,10.6639502404093,10.4181238171633,10.6024936345978,3804717.11563828,0.0,1.0
1994-08-17,43.38,43.63,42.5,42.88,969767,10.6639502404093,10.7254068462208,10.4476229879529,10.5410370287863,3944925.80250312,0.0,1.0
1994-08-18,42.5,43.0,42.5,42.88,850533,10.4476229879529,10.5705361995758,10.4476229879529,10.5410370287863,3459892.50776772,0.0,1.0
1994-08-19,42.25,42.75,42.25,42.63,1104433,10.3861663821414,10.5090795937643,10.3861663821414,10.4795804229748,4492735.0990866,0.0,1.0
1994-08-22,42.0,42.38,41.88,42.25,920700,10.3247097763299,10.4181238171633,10.2952106055404,10.3861663821414,3745325.6157042,0.0,1.0
1994-08-23,42.5,42.88,42.0,42.13,784400,10.4476229879529,10.5410370287863,10.3247097763299,10.3566672113519,3190869.35262123,0.0,1.0
1994-08-24,43.25,43.25,42.5,42.63,864733,10.6319928053873,10.6319928053873,10.4476229879529,10.4795804229748,3517656.84332003,0.0,1.0
1994-08-25,42.75,43.25,42.5,42.75,2012867,10.5090795937643,10.6319928053873,10.4476229879529,10.5090795937643,8188163.71902435,0.0,1.0
1994-08-26,42.63,43.13,42.5,42.75,1471600,10.4795804229748,10.6024936345978,10.4476229879529,10.5090795937643,5986337.76047609,0.0,1.0
1994-08-29,42.38,42.88,42.25,42.5,1770933,10.4181238171633,10.5410370287863,10.3861663821414,10.4476229879529,7203997.75018565,0.0,1.0
1994-08-30,41.75,42.38,41.5,42.13,2168133,10.2632531705184,10.4181238171633,10.2017965647069,10.3566672113519,8819771.98126818,0.0,1.0
1994-08-31,41.25,41.63,41.0,41.63,2474233,10.1403399588954,10.2337539997289,10.0788833530839,10.2337539997289,10064959.5244061,0.0,1.0
1994-09-01,41.13,41.38,41.0,41.13,1504367,10.1108407881059,10.1722973939174,10.0788833530839,10.1108407881059,6119630.99871847,0.0,1.0
1994-09-02,41.13,41.75,41.13,41.25,1715267,10.1108407881059,10.2632531705184,10.1108407881059,10.1403399588954,6977553.41899872,0.0,1.0
1994-09-06,41.5,41.75,41.25,41.25,1336333,10.2017965647069,10.2632531705184,10.1403399588954,10.1403399588954,5436083.64940899,0.0,1.0
1994-09-07,42.25,42.38,41.63,41.63,1151467,10.3861663821414,10.4181238171633,10.2337539997289,10.2337539997289,4684065.22291525,0.0,1.0
1994-09-08,42.75,42.88,42.25,42.38,1314633,10.5090795937643,10.5410370287863,10.3861663821414,10.4181238171633,5347809.98169881,0.0,1.0
1994-09-09,42.75,42.75,42.13,42.75,1491167,10.5090795937643,10.5090795937643,10.3566672113519,10.5090795937643,6065934.57412059,0.0,1.0
1994-09-12,41.88,42.63,41.88,42.38,768800,10.2952106055404,10.4795804229748,10.2952106055404,10.4181238171633,3127409.9417328,0.0,1.0
1994-09-13,42.38,42.5,42.0,42.25,1083233,10.4181238171633,10.4476229879529,10.3247097763299,10.3861663821414,4406495.38685363,0.0,1.0
1994-09-14,41.38,42.25,41.0,42.13,2366467,10.1722973939174,10.3861663821414,10.0788833530839,10.3566672113519,9626577.03249559,0.0,1.0
1994-09-15,41.13,41.5,40.75,41.5,1755733,10.1108407881059,10.2017965647069,10.0174267472724,10.2017965647069,7142165.50367895,0.0,1.0
1994-09-16,41.5,41.63,40.63,40.63,2317067,10.2017965647069,10.2337539997289,9.98792757648293,9.98792757648293,9425622.23134888,0.0,1.0
1994-09-19,41.63,41.75,41.5,41.5,804800,10.2337539997289,10.2632531705184,10.2017965647069,10.2017965647069,3273854.73609074,0.0,1.0
1994-09-20,40.63,41.63,40.63,41.5,930533,9.98792757648293,10.2337539997289,9.98792757648293,10.2017965647069,3785325.3841187,0.0,1.0
1994-09-21,40.75,40.88,40.25,40.88,2356100,10.0174267472724,10.0493841822944,9.89451353564947,10.0493841822944,9584404.99963151,0.0,1.0
1994-09-22,40.25,40.88,40.13,40.75,1121567,9.89451353564947,10.0493841822944,9.86501436485996,10.0174267472724,4562434.68537909,0.0,1.0
1994-09-23,39.5,40.25,39.5,40.13,1636667,9.71014371821501,9.89451353564947,9.71014371821501,9.86501436485996,6657815.61798388,0.0,1.0
1994-09-26,40.25,40.25,39.5,40.25,1316567,9.89451353564947,9.89451353564947,9.71014371821501,9.89451353564947,5355677.32148457,0.0,1.0
1994-09-27,39.63,40.38,39.63,40.25,860667,9.74210115323698,9.92647097067145,9.74210115323698,9.89451353564947,3501116.71737949,0.0,1.0
1994-09-28,39.88,40.13,39.5,39.75,1768500,9.80355775904847,9.86501436485996,9.71014371821501,9.7716003240265,7194100.5228336,0.0,1.0
1994-09-29,39.88,39.88,39.63,39.88,840900,9.80355775904847,9.80355775904847,9.74210115323698,9.80355775904847,3420706.32154412,0.0,1.0
1994-09-30,38.75,39.75,38.75,39.75,1950300,9.52577390078055,9.7716003240265,9.52577390078055,9.7716003240265,7933646.73434117,0.0,1.0
1994-10-03,39.88,39.88,38.63,39.0,1858433,9.80355775904847,9.80355775904847,9.49627472999103,9.58723050659204,7559939.9586945,0.0,1.0
1994-10-04,39.0,39.88,38.88,39.75,1776400,9.58723050659204,9.80355775904847,9.55773133580252,9.7716003240265,7226237.01937325,0.0,1.0
1994-10-05,38.5,39.13,38.5,39.0,1604033,9.46431729496906,9.61918794161401,9.46431729496906,9.58723050659204,6525063.41189842,0.0,1.0
1994-10-06,38.5,38.75,38.13,38.63,856400,9.46431729496906,9.52577390078055,9.37336151836806,9.49627472999103,3483758.94133712,0.0,1.0
1994-10-07,37.88,38.5,37.88,38.13,1093167,9.33034189430002,9.48305604357314,9.33034189430002,9.39192018029725,4438118.8202007,0.075,1.0
1994-10-10,39.0,39.13,37.75,38.0,1171867,9.6062126155676,9.63823332428616,9.29832118558146,9.35989947157869,4757630.7988369,0.0,1.0
1994-10-11,39.63,40.13,39.0,39.0,1664067,9.76138989628062,9.88454646827507,9.6062126155676,9.6062126155676,6755900.12392884,0.0,1.0
1994-10-12,38.88,39.38,38.75,39.13,1254500,9.57665503828893,9.69981161028339,9.54463432957037,9.63823332428616,5093110.25665958,0.0,1.0
1994-10-13,38.63,39.5,38.63,39.25,1329833,9.5150767522917,9.72936918756206,9.5150767522917,9.66779090156483,5398952.64403697,0.0,1.0
1994-10-14,38.75,38.75,38.5,38.75,1225800,9.54463432957037,9.54463432957037,9.48305604357314,9.54463432957037,4976591.91121029,0.0,1.0
1994-10-17,38.88,39.25,38.38,38.75,1160900,9.57665503828893,9.66779090156483,9.45349846629447,9.54463432957037,4713106.17533368,0.0,1.0
1994-10-18,38.25,38.88,38.25,38.88,1039333,9.42147775757591,9.57665503828893,9.42147775757591,9.57665503828893,4219559.63522102,0.0,1.0
1994-10-19,38.75,39.38,38.0,38.0,2021900,9.54463432957037,9.69981161028339,9.35989947157869,9.35989947157869,8208656.53881228,0.0,1.0
1994-10-20,38.38,38.88,38.25,38.5,1072900,9.45349846629447,9.57665503828893,9.42147775757591,9.48305604357314,4355837.38092472,0.0,1.0
1994-10-21,38.63,39.13,38.13,38.25,1865433,9.5150767522917,9.63823332428616,9.39192018029725,9.42147775757591,7573420.44273516,0.0,1.0
1994-10-24,38.75,39.13,38.38,38.38,1479600,9.54463432957037,9.63823332428616,9.45349846629447,9.45349846629447,6006987.59326705,0.0,1.0
1994-10-25,38.75,39.13,38.63,38.63,1109700,9.54463432957037,9.63823332428616,9.5150767522917,9.5150767522917,4505240.69495029,0.0,1.0
1994-10-26,39.88,39.88,38.88,38.88,1383900,9.82296818227784,9.82296818227784,9.57665503828893,9.57665503828893,5618457.77934731,0.0,1.0
1994-10-27,39.13,40.13,39.0,39.88,984267,9.63823332428616,9.88454646827507,9.6062126155676,9.82296818227784,3995998.68711961,0.0,1.0
1994-10-28,40.0,40.0,39.25,39.25,1271233,9.85252575955651,9.85252575955651,9.66779090156483,9.66779090156483,5161044.10594191,0.0,1.0
1994-10-31,39.38,40.13,39.38,39.88,947867,9.69981161028339,9.88454646827507,9.69981161028339,9.82296818227784,3848219.32215954,0.0,1.0
1994-11-01,39.0,39.63,38.88,39.25,1081000,9.6062126155676,9.76138989628062,9.57665503828893,9.66779090156483,4388722.349501,0.0,1.0
1994-11-02,38.88,39.5,38.75,38.88,1054533,9.57665503828893,9.72936918756206,9.54463432957037,9.57665503828893,4281269.69970984,0.0,1.0
1994-11-03,40.0,40.0,38.88,39.13,1000300,9.85252575955651,9.85252575955651,9.57665503828893,9.63823332428616,4061090.62553733,0.0,1.0
1994-11-04,39.38,40.38,39.25,39.88,2010633,9.69981161028339,9.9461247542723,9.66779090156483,9.82296818227784,8162913.95350994,0.0,1.0
1994-11-07,39.75,39.88,39.13,39.25,903067,9.79094747355929,9.82296818227784,9.63823332428616,9.66779090156483,3666337.02682407,0.0,1.0
1994-11-08,41.0,41.0,39.63,39.88,1495833,10.0988389035454,10.0988389035454,9.76138989628062,9.82296818227784,6072891.50621753,0.0,1.0
1994-11-09,42.25,42.75,41.5,41.75,3405800,10.4067303335316,10.529886905526,10.2219954755399,10.2835737615371,13827114.3181595,0.0,1.0
1994-11-10,42.88,43.25,42.25,42.5,2060933,10.5619076142446,10.6530434775205,10.4067303335316,10.4683086195288,8367125.54849596,0.0,1.0
1994-11-11,42.0,43.0,41.88,43.0,863200,10.3451520475343,10.5914651915233,10.3155944702557,10.5914651915233,3504482.08333883,0.0,1.0
1994-11-14,43.0,43.25,42.63,42.63,1259567,10.5914651915233,10.6530434775205,10.5003293282474,10.5003293282474,5113681.63144672,0.0,1.0
1994-11-15,43.13,43.75,43.0,43.0,1068133,10.6234859002418,10.7762000495149,10.5914651915233,10.5914651915233,4336483.96793669,0.0,1.0
1994-11-16,43.88,43.88,42.75,43.0,965000,10.8082207582335,10.8082207582335,10.529886905526,10.5914651915233,3917777.12050737,0.0,1.0
1994-11-17,42.75,44.0,42.63,44.0,1396367,10.529886905526,10.8377783355122,10.5003293282474,10.8377783355122,5669072.21184614,0.0,1.0
1994-11-18,42.38,43.0,41.88,42.63,2009633,10.4387510422501,10.5914651915233,10.3155944702557,10.5003293282474,8158854.08084622,0.0,1.0
1994-11-21,42.38,42.63,42.0,42.5,618833,10.4387510422501,10.5003293282474,10.3451520475343,10.4683086195288,2512383.18011911,0.0,1.0
1994-11-22,43.0,44.25,43.0,43.5,2572600,10.5914651915233,10.8993566215094,10.5914651915233,10.7146217635177,10444428.4147329,0.0,1.0
1994-11-23,43.0,43.0,42.13,42.5,1833100,10.5914651915233,10.5914651915233,10.3771727562529,10.4683086195288,7442152.57989847,0.0,1.0
1994-11-25,43.0,43.38,43.0,43.0,493000,10.5914651915233,10.685064186239,10.5914651915233,10.5914651915233,2001517.22322293,0.0,1.0
1994-11-28,44.5,44.5,43.13,43.13,2636267,10.9609349075066,10.9609349075066,10.6234859002418,10.6234859002418,10702908.3276152,0.0,1.0
1994-11-29,44.0,44.5,43.75,44.25,1289500,10.8377783355122,10.9609349075066,10.7762000495149,10.8993566215094,5235205.7998904,0.0,1.0
1994-11-30,43.63,44.25,43.5,44.25,1185767,10.7466424722363,10.8993566215094,10.7146217635177,10.8993566215094,4814063.02886285,0.0,1.0
1994-12-01,43.0,43.88,42.88,43.63,930633,10.5914651915233,10.8082207582335,10.5619076142446,10.7466424722363,3778251.47667266,0.0,1.0
1994-12-02,43.5,43.88,42.75,42.75,1019467,10.7146217635177,10.8082207582335,10.529886905526,10.529886905526,4138906.2048832,0.0,1.0
1994-12-05,43.38,43.63,43.25,43.63,721333,10.685064186239,10.7466424722363,10.6530434775205,10.7466424722363,2928520.12815228,0.0,1.0
1994-12-06,43.25,43.5,43.0,43.25,965933,10.6530434775205,10.7146217635177,10.5914651915233,10.6530434775205,3921564.98170263,0.0,1.0
1994-12-07,43.63,43.63,42.75,42.88,746500,10.7466424722363,10.7466424722363,10.529886905526,10.5619076142446,3030694.94348056,0.0,1.0
1994-12-08,43.13,43.63,42.88,43.25,667700,10.6234859002418,10.7466424722363,10.5619076142446,10.6530434775205,2710776.977578,0.0,1.0
1994-12-09,42.63,43.5,42.38,43.25,747100,10.5003293282474,10.7146217635177,10.4387510422501,10.6530434775205,3033130.8670788,0.0,1.0
1994-12-12,42.5,42.88,42.0,42.5,710000,10.4683086195288,10.5619076142446,10.3451520475343,10.4683086195288,2882509.59125413,0.0,1.0
1994-12-13,43.75,43.75,42.38,42.5,1097533,10.7762000495149,10.7762000495149,10.4387510422501,10.4683086195288,4455844.2242506,0.0,1.0
1994-12-14,43.88,44.5,43.5,43.63,1825600,10.8082207582335,10.9609349075066,10.7146217635177,10.7466424722363,7411703.53492047,0.0,1.0
1994-12-15,43.88,44.13,43.5,43.75,959933,10.8082207582335,10.8697990442307,10.7146217635177,10.7762000495149,3897205.74572021,0.0,1.0
1994-12-16,44.38,44.5,43.88,44.13,2446367,10.931377330228,10.9609349075066,10.8082207582335,10.8697990442307,9931938.5087712,0.0,1.0
1994-12-19,44.75,44.88,44.0,44.13,1273767,11.0225131935038,11.0545339022224,10.8377783355122,10.8697990442307,5171331.82327185,0.0,1.0
1994-12-20,44.63,45.13,44.63,44.75,1519567,10.9929556162252,11.1161121882196,10.9929556162252,11.0225131935038,6169248.52401866,0.0,1.0
1994-12-21,44.88,45.13,44.38,44.5,1378633,11.0545339022224,11.1161121882196,10.931377330228,10.9609349075066,5597074.4300274,0.0,1.0
1994-12-22,46.0,46.0,44.75,44.88,1617200,11.33040462349,11.33040462349,11.0225131935038,11.0545339022224,6565626.07179742,0.0,1.0
1994-12-23,46.38,46.88,45.75,45.88,1469567,11.4240036182058,11.5471601902002,11.2688263374928,11.3008470462113,5966254.89083175,0.0,1.0
1994-12-27,46.38,46.88,46.38,46.75,889267,11.4240036182058,11.5471601902002,11.4240036182058,11.5151394814817,3610310.78406448,0.0,1.0
1994-12-28,46.63,46.88,46.5,46.5,799633,11.485581904203,11.5471601902002,11.4535611954844,11.4535611954844,3246408.15772298,0.0,1.0
1994-12-29,45.88,46.63,45.63,46.38,907300,11.3008470462113,11.485581904203,11.2392687602141,11.4240036182058,3683522.46780968,0.0,1.0
1994-12-30,46.0,46.63,46.0,46.25,884200,11.33040462349,11.485581904203,11.33040462349,11.3919829094872,3589739.40927732,0.0,1.0
1995-01-03,46.5,46.75,46.0,46.0,1270033,11.4720346812836,11.533712287097,11.3486794696569,11.3486794696569,5147869.24383602,0.075,1.0
1995-01-04,46.13,46.88,45.63,46.75,1540033,11.3807518246799,11.5657846421199,11.2573966130531,11.533712287097,6242269.70101759,0.0,1.0
1995-01-05,46.13,46.25,45.63,46.13,976067,11.3807518246799,11.4103570754703,11.2573966130531,11.3807518246799,3956326.55940693,0.0,1.0
1995-01-06,46.0,46.25,45.88,46.0,954967,11.3486794696569,11.4103570754703,11.3190742188665,11.3486794696569,3870801.19034572,0.0,1.0
1995-01-09,45.88,46.13,45.63,45.88,594400,11.3190742188665,11.3807518246799,11.2573966130531,11.3190742188665,2409302.33981017,0.0,1.0
1995-01-10,45.5,46.25,45.13,45.75,1026167,11.2253242580302,11.4103570754703,11.1340414014264,11.2870018638436,4159398.64423954,0.0,1.0
1995-01-11,46.0,46.25,45.0,45.25,1182800,11.3486794696569,11.4103570754703,11.1019690464035,11.1636466522169,4794284.66946075,0.0,1.0
1995-01-12,46.38,46.5,45.63,45.63,994733,11.4424294304932,11.4720346812836,11.2573966130531,11.2573966130531,4031986.11101344,0.0,1.0
1995-01-13,46.63,46.88,46.25,46.5,1233833,11.5041070363066,11.5657846421199,11.4103570754703,11.4720346812836,5001138.51587313,0.0,1.0
1995-01-16,47.63,47.75,46.75,46.75,1768900,11.75081745956,11.7804227103504,11.533712287097,11.533712287097,7169944.32855012,0.0,1.0
1995-01-17,47.63,47.63,47.0,47.25,1210400,11.75081745956,11.75081745956,11.5953898929103,11.6570674987237,4906156.71619485,0.0,1.0
1995-01-18,47.25,47.38,46.5,47.25,921400,11.6570674987237,11.6891398537466,11.4720346812836,11.6570674987237,3734742.89350788,0.0,1.0
1995-01-19,46.63,47.0,46.38,46.63,710300,11.5041070363066,11.5953898929103,11.4424294304932,11.5041070363066,2879083.86939293,0.0,1.0
1995-01-20,47.25,47.5,46.13,46.38,1906000,11.6570674987237,11.718745104537,11.3807518246799,11.4424294304932,7725656.56069678,0.0,1.0
1995-01-23,46.88,47.0,46.13,46.5,1174200,11.5657846421199,11.5953898929103,11.3807518246799,11.4720346812836,4759425.988232,0.0,1.0
1995-01-24,47.75,48.0,47.13,47.13,2158067,11.7804227103504,11.8421003161637,11.6274622479333,11.6274622479333,8747368.5608464,0.0,1.0
1995-01-25,46.88,47.88,46.38,47.88,1212933,11.5657846421199,11.8124950653733,11.4424294304932,11.8124950653733,4916423.81381724,0.0,1.0
1995-01-26,47.5,47.5,46.88,47.0,1004667,11.718745104537,11.718745104537,11.5657846421199,11.5953898929103,4072251.94116768,0.0,1.0
1995-01-27,50.25,50.38,48.0,49.38,7549100,12.3971987684839,12.4292711235068,11.8421003161637,12.1825607002534,30599031.449295,0.0,1.0
1995-01-30,51.13,51.38,50.0,50.13,3001533,12.6143039409469,12.6759815467603,12.3355211626706,12.3675935176935,12166218.8423914,0.0,1.0
1995-01-31,50.88,51.0,50.75,50.88,2662833,12.5526263351336,12.582231585924,12.5205539801106,12.5526263351336,10793354.2688824,0.0,1.0
1995-02-01,51.0,51.38,50.63,50.88,2265867,12.582231585924,12.6759815467603,12.4909487293202,12.5526263351336,9184318.07671371,0.0,1.0
1995-02-02,50.88,51.13,50.63,50.88,978000,12.5526263351336,12.6143039409469,12.4909487293202,12.5526263351336,3964161.65601335,0.0,1.0
1995-02-03,52.0,52.63,51.0,51.25,2338267,12.8289420091774,12.984369575827,12.582231585924,12.6439091917373,9477779.53263945,0.0,1.0
1995-02-06,52.5,53.13,51.13,51.13,1739100,12.9522972208041,13.1077247874537,12.6143039409469,12.6143039409469,7049154.9447575,0.0,1.0
1995-02-07,52.13,52.75,51.63,52.63,1300533,12.8610143642003,13.0139748266174,12.7376591525736,12.984369575827,5271495.96214728,0.0,1.0
1995-02-08,53.13,53.25,52.0,52.13,1342433,13.1077247874537,13.1373300382441,12.8289420091774,12.8610143642003,5441330.69976176,0.0,1.0
1995-02-09,52.5,53.13,52.38,53.13,991967,12.9522972208041,13.1077247874537,12.9226919700137,13.1077247874537,4020774.58632986,0.0,1.0
1995-02-10,52.75,53.0,52.25,52.5,746600,13.0139748266174,13.0756524324308,12.8906196149907,12.9522972208041,3026219.93085847,0.0,1.0
1995-02-13,52.63,53.0,52.13,52.75,795567,12.984369575827,13.0756524324308,12.8610143642003,13.0139748266174,3224699.58710592,0.0,1.0
1995-02-14,52.38,52.75,52.13,52.75,817667,12.9226919700137,13.0139748266174,12.8610143642003,13.0139748266174,3314278.29119373,0.0,1.0
1995-02-15,53.63,53.88,52.38,52.38,1774067,13.2310799990804,13.2927576048938,12.9226919700137,12.9226919700137,7190887.9106326,0.0,1.0
1995-02-16,53.38,53.88,53.13,53.75,1420000,13.1694023932671,13.2927576048938,13.1077247874537,13.2606852498708,5755735.73776991,0.0,1.0
1995-02-17,53.19,53.63,53.13,53.5,2394133,13.1225274128489,13.2310799990804,13.1077247874537,13.1990076440575,9704223.14723545,0.0,1.0
1995-02-21,52.38,53.25,52.25,53.13,1179067,12.9226919700137,13.1373300382441,12.8906196149907,13.1077247874537,4779153.56980644,0.0,1.0
1995-02-22,53.0,53.0,52.25,52.38,1200567,13.0756524324308,13.0756524324308,12.8906196149907,12.9226919700137,4866300.27287831,0.0,1.0
1995-02-23,53.38,54.25,53.38,53.63,1299133,13.1694023932671,13.3840404614976,13.1694023932671,13.2310799990804,5265821.29311002,0.0,1.0
1995-02-24,53.63,53.75,53.13,53.13,904067,13.2310799990804,13.2606852498708,13.1077247874537,13.1077247874537,3664486.43749186,0.0,1.0
1995-02-27,53.25,53.38,52.63,53.25,924133,13.1373300382441,13.1694023932671,12.984369575827,13.1373300382441,3745820.65813559,0.0,1.0
1995-02-28,53.38,53.63,53.13,53.25,1063467,13.1694023932671,13.2310799990804,13.1077247874537,13.1373300382441,4310588.04073166,0.0,1.0
1995-03-01,54.0,54.13,53.13,53.25,1340100,13.3223628556842,13.3544352107071,13.1077247874537,13.1373300382441,5431874.26914469,0.0,1.0
1995-03-02,54.0,54.25,53.5,53.88,688900,13.3223628556842,13.3840404614976,13.1990076440575,13.2927576048938,2792342.49982373,0.0,1.0
1995-03-03,53.75,54.0,53.5,53.75,785833,13.2606852498708,13.3223628556842,13.1990076440575,13.2606852498708,3185244.42395701,0.0,1.0
1995-03-06,56.0,56.25,53.5,53.75,2200867,13.815783702191,13.8774613080044,13.1990076440575,13.2606852498708,8920851.29998484,0.0,1.0
1995-03-07,54.75,55.38,54.13,55.25,3008233,13.5073956731243,13.6628232397739,13.3544352107071,13.630750884751,12193376.1870695,0.0,1.0
1995-03-08,54.75,55.13,54.38,55.0,1750967,13.5073956731243,13.6011456339606,13.4161128165205,13.5690732789376,7097255.87151813,0.0,1.0
1995-03-09,54.63,55.25,54.63,54.88,1388967,13.4777904223338,13.630750884751,13.4777904223338,13.5394680281472,5629948.5918895,0.0,1.0
1995-03-10,56.13,56.13,54.25,54.88,1521800,13.847856057214,13.847856057214,13.3840404614976,13.5394680281472,6168365.24347763,0.0,1.0
1995-03-13,54.5,55.5,54.38,54.88,2716400,13.4457180673109,13.6924284905643,13.4161128165205,13.5394680281472,11010479.2662523,0.0,1.0
1995-03-14,54.88,55.88,53.38,54.75,2241933,13.5394680281472,13.7861784514006,13.1694023932671,13.5073956731243,9087305.55618713,0.0,1.0
1995-03-15,54.25,55.25,54.0,54.88,1484267,13.3840404614976,13.630750884751,13.3223628556842,13.5394680281472,6016231.4199243,0.0,1.0
1995-03-16,54.75,55.38,54.38,54.38,1306433,13.5073956731243,13.6628232397739,13.4161128165205,13.4161128165205,5295410.63880418,0.0,1.0
1995-03-17,55.38,55.5,54.88,55.0,2349533,13.6628232397739,13.6924284905643,13.5394680281472,13.5690732789376,9523444.40504913,0.0,1.0
1995-03-20,55.0,55.5,54.75,55.38,719933,13.5690732789376,13.6924284905643,13.5073956731243,13.6628232397739,2918129.64570416,0.0,1.0
1995-03-21,55.38,56.0,54.88,55.0,1288067,13.6628232397739,13.815783702191,13.5394680281472,13.5690732789376,5220967.08770569,0.0,1.0
1995-03-22,55.5,55.5,54.88,55.0,1009333,13.6924284905643,13.6924284905643,13.5394680281472,13.5690732789376,4091164.80240178,0.0,1.0
1995-03-23,55.0,55.38,54.88,55.25,1256433,13.5690732789376,13.6628232397739,13.5394680281472,13.630750884751,5092743.88747428,0.0,1.0
1995-03-24,55.5,55.75,55.0,55.25,1071567,13.6924284905643,13.7541060963777,13.5690732789376,13.630750884751,4343420.05444711,0.0,1.0
1995-03-27,55.5,55.75,55.13,55.75,858133,13.6924284905643,13.7541060963777,13.6011456339606,13.7541060963777,3478300.54638008,0.0,1.0
1995-03-28,55.25,55.63,55.13,55.5,847067,13.630750884751,13.7245008455873,13.6011456339606,13.6924284905643,3433446.34097573,0.0,1.0
1995-03-29,54.88,55.88,54.88,55.5,1360567,13.5394680281472,13.7861784514006,13.5394680281472,13.6924284905643,5514833.87713408,0.0,1.0
1995-03-30,54.75,55.0,54.25,55.0,1450100,13.5073956731243,13.5690732789376,13.3840404614976,13.5690732789376,5877741.12207051,0.0,1.0
1995-03-31,53.5,55.25,53.38,54.25,1834600,13.1990076440575,13.630750884751,13.1694023932671,13.3840404614976,7436248.43979766,0.0,1.0
1995-04-03,54.63,54.88,53.75,53.88,1545100,13.4777904223338,13.5394680281472,13.2606852498708,13.2927576048938,6262807.94959741,0.0,1.0
1995-04-04,55.13,55.38,54.88,55.0,1055467,13.6011456339606,13.6628232397739,13.5394680281472,13.5690732789376,4278161.36051886,0.0,1.0
1995-04-05,54.63,55.0,54.25,55.0,732800,13.4777904223338,13.5690732789376,13.3840404614976,13.5690732789376,2970283.90749141,0.0,1.0
1995-04-06,54.38,54.75,54.38,54.75,673367,13.4161128165205,13.5073956731243,13.4161128165205,13.5073956731243,2729382.04685557,0.0,1.0
1995-04-07,54.88,55.0,54.38,54.63,717800,13.56167196624,13.5913257679155,13.438114459259,13.4998932127495,2904720.31015522,0.09,1.0
1995-04-10,54.63,54.88,54.38,54.5,810667,13.4998932127495,13.56167196624,13.438114459259,13.4677682609344,3280525.07616689,0.0,1.0
1995-04-11,55.0,55.13,54.5,54.75,746200,13.5913257679155,13.6234507197305,13.4677682609344,13.5295470144249,3019646.55257428,0.0,1.0
1995-04-12,55.0,55.0,54.75,54.75,528800,13.5913257679155,13.5913257679155,13.5295470144249,13.5295470144249,2139894.26025366,0.0,1.0
1995-04-13,54.63,54.88,54.5,54.75,457400,13.4998932127495,13.56167196624,13.4677682609344,13.5295470144249,1850959.9747353,0.0,1.0
1995-04-17,54.5,55.0,54.25,55.0,866767,13.4677682609344,13.5913257679155,13.4059895074439,13.5913257679155,3507544.87193133,0.0,1.0
1995-04-18,54.5,54.63,54.25,54.5,769400,13.4677682609344,13.4998932127495,13.4059895074439,13.4677682609344,3113529.96187438,0.0,1.0
1995-04-19,54.0,54.63,53.75,54.5,877400,13.3442107539534,13.4998932127495,13.2824320004628,13.4677682609344,3550573.41896096,0.0,1.0
1995-04-20,54.5,54.5,53.88,54.13,931333,13.4677682609344,13.4677682609344,13.3145569522779,13.3763357057684,3768824.01869294,0.0,1.0
1995-04-21,54.75,54.75,54.25,54.63,1372333,13.5295470144249,13.5295470144249,13.4059895074439,13.4998932127495,5553418.13512991,0.0,1.0
1995-04-24,55.75,55.88,54.63,54.63,1133233,13.776662028387,13.8087869802021,13.4998932127495,13.4998932127495,4585852.48152429,0.0,1.0
1995-04-25,55.75,56.13,55.25,55.5,2026267,13.776662028387,13.8705657336926,13.653104521406,13.7148832748965,8199691.98759724,0.0,1.0
1995-04-26,55.88,56.13,55.25,55.63,1954967,13.8087869802021,13.8705657336926,13.653104521406,13.7470082267116,7911162.37194653,0.0,1.0
1995-04-27,56.63,56.63,55.75,56.25,970267,13.9941232406737,13.9941232406737,13.776662028387,13.9002195353681,3926378.18497265,0.0,1.0
1995-04-28,55.38,56.63,54.75,56.63,1333700,13.6852294732211,13.9941232406737,13.5295470144249,13.9941232406737,5397082.02515186,0.0,1.0
1995-05-01,54.0,55.38,53.63,55.25,1570367,13.3442107539534,13.6852294732211,13.2527781987874,13.653104521406,6354802.06087699,0.0,1.0
1995-05-02,53.88,54.5,53.75,54.13,1037600,13.3145569522779,13.4677682609344,13.2824320004628,13.3763357057684,4198854.54697277,0.0,1.0
1995-05-03,54.25,54.38,53.38,54.0,1459033,13.4059895074439,13.438114459259,13.1909994452969,13.3442107539534,5904266.91040219,0.0,1.0
1995-05-04,54.0,55.25,53.88,54.5,1144500,13.3442107539534,13.653104521406,13.3145569522779,13.4677682609344,4631446.63551496,0.0,1.0
1995-05-05,53.88,54.5,53.5,54.5,1093367,13.3145569522779,13.4677682609344,13.2206532469723,13.4677682609344,4424526.79207785,0.0,1.0
1995-05-08,54.38,54.75,53.75,53.88,781267,13.438114459259,13.5295470144249,13.2824320004628,13.3145569522779,3161552.13507109,0.0,1.0
1995-05-09,54.25,54.88,53.88,54.63,920800,13.4059895074439,13.56167196624,13.3145569522779,13.4998932127495,3726200.14153096,0.0,1.0
1995-05-10,53.0,54.38,52.75,54.25,1735433,13.0970957399913,13.438114459259,13.0353169865007,13.4059895074439,7022774.42464974,0.0,1.0
1995-05-11,54.0,54.25,52.88,53.13,1235233,13.3442107539534,13.4059895074439,13.0674419383158,13.1292206918063,4998615.7465505,0.0,1.0
1995-05-12,54.38,54.75,53.5,53.88,1226833,13.438114459259,13.5295470144249,13.2206532469723,13.3145569522779,4964623.47766599,0.0,1.0
1995-05-15,55.13,55.25,54.38,54.38,1383500,13.6234507197305,13.653104521406,13.438114459259,13.438114459259,5598607.61925293,0.0,1.0
1995-05-16,55.25,55.5,55.13,55.13,930933,13.653104521406,13.7148832748965,13.6234507197305,13.6234507197305,3767205.33922224,0.0,1.0
1995-05-17,55.13,55.25,54.75,55.13,913200,13.6234507197305,13.653104521406,13.5295470144249,13.6234507197305,3695445.23158784,0.0,1.0
1995-05-18,54.25,55.63,54.0,55.13,1075033,13.4059895074439,13.7470082267116,13.3442107539534,13.6234507197305,4350334.61853872,0.0,1.0
1995-05-19,54.0,54.25,53.75,54.0,1530000,13.3442107539534,13.4059895074439,13.2824320004628,13.3442107539534,6191448.97539352,0.0,1.0
1995-05-22,54.75,54.88,54.13,54.13,668000,13.5295470144249,13.56167196624,13.3763357057684,13.3763357057684,2703194.71605418,0.0,1.0
1995-05-23,55.13,55.25,54.63,54.88,803367,13.6234507197305,13.653104521406,13.4998932127495,13.56167196624,3250984.17582679,0.0,1.0
1995-05-24,55.5,55.88,55.13,55.88,873733,13.7148832748965,13.8087869802021,13.6234507197305,13.8087869802021,3535734.17491342,0.0,1.0
1995-05-25,55.13,55.5,55.0,55.5,899800,13.6234507197305,13.7148832748965,13.5913257679155,13.7148832748965,3641219.46931969,0.0,1.0
1995-05-26,55.38,55.75,55.25,55.25,750433,13.6852294732211,13.776662028387,13.653104521406,13.653104521406,3036776.22807287,0.0,1.0
1995-05-30,55.25,55.38,55.0,55.38,604033,13.653104521406,13.6852294732211,13.5913257679155,13.6852294732211,2444339.54179992,0.0,1.0
1995-05-31,55.5,55.63,55.0,55.25,765967,13.7148832748965,13.7470082267116,13.5913257679155,13.653104521406,3099637.64531717,0.0,1.0
1995-06-01,55.88,55.88,55.13,55.5,922533,13.8087869802021,13.8087869802021,13.6234507197305,13.7148832748965,3733213.07033773,0.0,1.0
1995-06-02,55.88,56.25,55.38,55.5,919900,13.8087869802021,13.9002195353681,13.6852294732211,13.7148832748965,3722558.11272191,0.0,1.0
1995-06-05,56.0,56.0,55.0,55.75,742033,13.8384407818776,13.8384407818776,13.5913257679155,13.776662028387,3002783.95918835,0.0,1.0
1995-06-06,57.5,57.63,55.88,56.0,1755633,14.2091133028207,14.2412382546358,13.8087869802021,13.8384407818776,7104517.73791967,0.0,1.0
1995-06-07,57.25,57.88,57.13,57.25,1008100,14.1473345493302,14.3030170081263,14.1176807476547,14.1473345493302,4079476.93600929,0.0,1.0
1995-06-08,57.0,57.63,56.75,57.25,590733,14.0855557958397,14.2412382546358,14.0237770423491,14.1473345493302,2390518.44939944,0.0,1.0
1995-06-09,57.38,57.5,56.88,57.0,774867,14.1794595011453,14.2091133028207,14.0559019941642,14.0855557958397,3135653.26354003,0.0,1.0
1995-06-12,59.0,59.63,57.88,58.0,2256133,14.5797858237639,14.73546828256,14.3030170081263,14.3326708098018,9129890.4256219,0.0,1.0
1995-06-13,59.5,60.0,59.13,59.25,2119433,14.7033433307449,14.826900837726,14.6119107755789,14.6415645772544,8576706.71651324,0.0,1.0
1995-06-14,58.25,58.75,57.5,58.5,1468067,14.3944495632923,14.5180070702733,14.2091133028207,14.4562283167828,5940824.78624775,0.0,1.0
1995-06-15,57.88,58.25,57.63,57.75,1014300,14.3030170081263,14.3944495632923,14.2412382546358,14.2708920563112,4104566.46780501,0.0,1.0
1995-06-16,57.25,58.25,57.25,57.88,2161633,14.1473345493302,14.3944495632923,14.1473345493302,14.3030170081263,8747477.40067114,0.0,1.0
1995-06-19,58.38,58.38,57.5,57.5,1064067,14.4265745151074,14.4265745151074,14.2091133028207,14.2091133028207,4305958.52084971,0.0,1.0
1995-06-20,58.25,59.0,58.0,58.38,1080700,14.3944495632923,14.5797858237639,14.3326708098018,14.4265745151074,4373267.25993973,0.0,1.0
1995-06-21,58.75,59.0,58.38,58.63,873133,14.5180070702733,14.5797858237639,14.4265745151074,14.4883532685979,3533306.15570739,0.0,1.0
1995-06-22,59.5,59.63,58.75,58.88,924967,14.7033433307449,14.73546828256,14.5180070702733,14.5501320220884,3743062.73491689,0.0,1.0
1995-06-23,59.5,59.63,59.0,59.5,772967,14.7033433307449,14.73546828256,14.5797858237639,14.7033433307449,3127964.53605426,0.0,1.0
1995-06-26,57.0,57.88,57.0,57.88,2500400,14.0855557958397,14.3030170081263,14.0855557958397,14.3030170081263,10118365.3712902,0.0,1.0
1995-06-27,56.13,56.88,55.75,56.88,1387133,13.8705657336926,14.0559019941642,13.776662028387,14.0559019941642,5613309.27554548,0.0,1.0
1995-06-28,56.25,56.75,55.88,56.38,1157667,13.9002195353681,14.0237770423491,13.8087869802021,13.9323444871832,4684729.51699144,0.0,1.0
1995-06-29,55.75,56.38,55.25,56.13,1258467,13.776662028387,13.9323444871832,13.653104521406,13.8705657336926,5092636.74360562,0.0,1.0
1995-06-30,55.5,56.13,55.38,56.0,958733,13.7148832748965,13.8705657336926,13.6852294732211,13.8384407818776,3879703.56243528,0.0,1.0
1995-07-03,55.38,56.13,55.13,55.63,536600,13.6852294732211,13.8705657336926,13.6234507197305,13.7470082267116,2171458.50993213,0.0,1.0
1995-07-05,55.0,55.38,54.75,55.0,1466333,13.5913257679155,13.6852294732211,13.5295470144249,13.5913257679155,5933807.81074229,0.0,1.0
1995-07-06,55.63,55.75,55.0,55.13,1783700,13.7692485779682,13.798950354516,13.613314251092,13.6454911756855,7206437.62352949,0.09,1.0
1995-07-07,55.38,55.75,55.0,55.5,1303367,13.7073698768268,13.798950354516,13.613314251092,13.7370716533747,5265814.31073993,0.0,1.0
1995-07-10,54.63,55.63,54.13,55.63,1159100,13.5217337734029,13.7692485779682,13.3979763711202,13.7692485779682,4682952.20577061,0.0,1.0
1995-07-11,54.13,54.38,53.75,54.0,1987133,13.3979763711202,13.4598550722615,13.3039207453854,13.3657994465267,8028339.97542023,0.0,1.0
1995-07-12,53.63,54.75,53.63,54.25,1381467,13.2742189688376,13.5514355499507,13.2742189688376,13.427678147668,5581350.99201906,0.0,1.0
1995-07-13,54.75,54.75,53.63,54.5,1719233,13.5514355499507,13.5514355499507,13.2742189688376,13.4895568488094,6945980.47587235,0.0,1.0
1995-07-14,54.75,54.88,54.25,54.5,1342833,13.5514355499507,13.5836124745442,13.427678147668,13.4895568488094,5425263.35892639,0.0,1.0
1995-07-17,54.5,54.75,54.25,54.63,757533,13.4895568488094,13.5514355499507,13.427678147668,13.5217337734029,3060556.32240016,0.0,1.0
1995-07-18,53.63,54.63,53.63,54.25,1244467,13.2742189688376,13.5217337734029,13.2742189688376,13.427678147668,5027848.74700951,0.0,1.0
1995-07-19,53.5,53.75,50.5,53.38,2365633,13.2420420442441,13.3039207453854,12.4994976305481,13.2123402676962,9557541.43334806,0.0,1.0
1995-07-20,54.0,54.5,52.75,54.25,1074533,13.3657994465267,13.4895568488094,13.0564059408201,13.427678147668,4341287.79442958,0.0,1.0
1995-07-21,54.63,55.0,54.25,54.25,2135967,13.5217337734029,13.613314251092,13.427678147668,13.427678147668,8629653.50194394,0.0,1.0
1995-07-24,55.0,55.75,54.63,54.63,1086500,13.613314251092,13.798950354516,13.5217337734029,13.5217337734029,4389636.41753929,0.0,1.0
1995-07-25,55.75,55.88,55.38,55.63,1012367,13.798950354516,13.8311272791095,13.7073698768268,13.7692485779682,4090127.06039115,0.0,1.0
1995-07-26,56.88,57.38,56.75,56.88,1840200,14.0786420836748,14.2023994859575,14.0464651590813,14.0786420836748,7434706.7975663,0.0,1.0
1995-07-27,57.25,57.63,57.13,57.38,966933,14.170222561364,14.2642781870988,14.1405207848161,14.2023994859575,3906566.32316659,0.0,1.0
1995-07-28,57.38,57.5,56.88,57.38,509633,14.2023994859575,14.2321012625053,14.0786420836748,14.2023994859575,2059000.07029893,0.0,1.0
1995-07-31,58.63,62.5,57.38,57.38,6987167,14.5117929916641,15.4696752853318,14.2023994859575,14.2023994859575,28229289.2026035,0.0,1.0
1995-08-01,61.5,62.88,59.5,59.88,7466267,15.2221604807665,15.5637309110667,14.7271308716359,14.8211864973707,30164930.9951881,0.0,1.0
1995-08-02,60.63,62.0,60.13,61.63,3598267,15.0068226007947,15.3459178830492,14.8830651985121,15.25433740536,14537582.9390058,0.0,1.0
1995-08-03,59.38,60.13,58.5,60.0,2631300,14.6974290950881,14.8830651985121,14.4796160670706,14.8508882739186,10630879.2503185,0.0,1.0
1995-08-04,58.0,59.5,57.88,59.38,2165800,14.355858664788,14.7271308716359,14.3261568882401,14.6974290950881,8750183.66599773,0.0,1.0
1995-08-07,56.88,58.0,56.63,57.75,1926800,14.0786420836748,14.355858664788,14.0167633825335,14.2939799636466,7784584.85901029,0.0,1.0
1995-08-08,58.0,58.0,56.75,57.0,2399933,14.355858664788,14.355858664788,14.0464651590813,14.1083438602226,9696119.00271906,0.0,1.0
1995-08-09,57.75,58.5,57.5,58.25,1893333,14.2939799636466,14.4796160670706,14.2321012625053,14.4177373659293,7649372.74489545,0.0,1.0
1995-08-10,57.88,58.63,57.5,58.0,1364233,14.3261568882401,14.5117929916641,14.2321012625053,14.355858664788,5511722.83369431,0.0,1.0
1995-08-11,56.5,57.88,56.0,57.88,1499500,13.98458645794,14.3261568882401,13.8608290556573,14.3261568882401,6058223.4773126,0.0,1.0
1995-08-14,59.0,59.88,56.38,56.5,2832300,14.6033734693533,14.8211864973707,13.9548846813922,13.98458645794,11442951.8871574,0.0,1.0
1995-08-15,59.75,59.88,58.5,59.5,3161333,14.7890095727772,14.8211864973707,14.4796160670706,14.7271308716359,12772298.6330131,0.0,1.0
1995-08-16,59.13,60.25,59.0,60.13,1607067,14.6355503939468,14.9127669750599,14.6033734693533,14.8830651985121,6492811.62321728,0.0,1.0
1995-08-17,59.13,59.63,58.75,59.13,1179167,14.6355503939468,14.7593077962294,14.5414947682119,14.6355503939468,4764026.1440962,0.0,1.0
1995-08-18,59.25,59.63,59.0,59.38,1194267,14.6652521704946,14.7593077962294,14.6033734693533,14.6974290950881,4825032.59591843,0.0,1.0
1995-08-21,59.0,59.63,58.75,59.38,1037000,14.6033734693533,14.7593077962294,14.5414947682119,14.6974290950881,4189648.38010881,0.0,1.0
1995-08-22,58.75,59.25,58.5,59.0,1127667,14.5414947682119,14.6652521704946,14.4796160670706,14.6033734693533,4555957.7819211,0.0,1.0
1995-08-23,57.38,58.88,57.25,58.88,1327000,14.2023994859575,14.5736716928054,14.170222561364,14.5736716928054,5361295.46808523,0.0,1.0
1995-08-24,56.13,57.75,55.88,57.63,2487333,13.8930059802508,14.2939799636466,13.8311272791095,14.2642781870988,10049229.194061,0.0,1.0
1995-08-25,56.75,57.0,56.5,56.63,1396567,14.0464651590813,14.1083438602226,13.98458645794,14.0167633825335,5642357.44384131,0.0,1.0
1995-08-28,56.5,56.88,56.38,56.88,809067,13.98458645794,14.0786420836748,13.9548846813922,14.0786420836748,3268762.05009595,0.0,1.0
1995-08-29,56.38,56.63,56.13,56.5,704200,13.9548846813922,14.0167633825335,13.8930059802508,13.98458645794,2845082.34259655,0.0,1.0
1995-08-30,56.63,56.88,56.38,56.75,847167,14.0167633825335,14.0786420836748,13.9548846813922,14.0464651590813,3422692.23648182,0.0,1.0
1995-08-31,56.25,56.75,56.13,56.63,771333,13.9227077567987,14.0464651590813,13.8930059802508,14.0167633825335,3116310.56313835,0.0,1.0
1995-09-01,56.0,56.75,55.75,56.38,846467,13.8608290556573,14.0464651590813,13.798950354516,13.9548846813922,3419864.1228212,0.0,1.0
1995-09-05,55.13,55.88,55.0,55.75,1232400,13.6454911756855,13.8311272791095,13.613314251092,13.798950354516,4979096.1076626,0.0,1.0
1995-09-06,55.5,55.63,55.13,55.25,1311100,13.7370716533747,13.7692485779682,13.6454911756855,13.6751929522334,5297056.88636515,0.0,1.0
1995-09-07,55.25,55.88,55.0,55.63,1366133,13.6751929522334,13.8311272791095,13.613314251092,13.7692485779682,5519399.14220172,0.0,1.0
1995-09-08,54.75,55.63,54.5,55.5,1309267,13.5514355499507,13.7692485779682,13.4895568488094,13.7370716533747,5289651.26873667,0.0,1.0
1995-09-11,55.25,55.75,54.88,54.88,1619533,13.6751929522334,13.798950354516,13.5836124745442,13.5836124745442,6543176.28735077,0.0,1.0
1995-09-12,56.38,56.5,55.13,55.75,1384200,13.9548846813922,13.98458645794,13.6454911756855,13.798950354516,5592392.75578265,0.0,1.0
1995-09-13,57.38,57.5,56.25,56.38,1873433,14.2023994859575,14.2321012625053,13.9227077567987,13.9548846813922,7568973.513686,0.0,1.0
1995-09-14,57.63,57.75,56.75,57.75,1124500,14.2642781870988,14.2939799636466,14.0464651590813,14.2939799636466,4543162.58768791,0.0,1.0
1995-09-15,57.5,57.63,57.25,57.5,1870700,14.2321012625053,14.2642781870988,14.170222561364,14.2321012625053,7557931.74992244,0.0,1.0
1995-09-18,57.5,58.0,57.38,57.38,838967,14.2321012625053,14.355858664788,14.2023994859575,14.2023994859575,3389562.90502869,0.0,1.0
1995-09-19,58.13,58.63,57.5,57.63,1250767,14.3880355893814,14.5117929916641,14.2321012625053,14.2642781870988,5053301.76995524,0.0,1.0
1995-09-20,57.88,58.25,57.63,58.13,792033,14.3261568882401,14.4177373659293,14.2642781870988,14.3880355893814,3199941.92424564,0.0,1.0
1995-09-21,57.63,58.0,57.0,57.88,1086167,14.2642781870988,14.355858664788,14.1083438602226,14.3261568882401,4388291.04346929,0.0,1.0
1995-09-22,57.0,57.25,56.75,57.25,971400,14.1083438602226,14.170222561364,14.0464651590813,14.170222561364,3924613.72848382,0.0,1.0
1995-09-25,58.13,58.13,56.75,57.0,1034667,14.3880355893814,14.3880355893814,14.0464651590813,14.1083438602226,4180222.68129418,0.0,1.0
1995-09-26,58.5,59.13,58.25,58.38,1059600,14.4796160670706,14.6355503939468,14.4177373659293,14.4499142905228,4280956.04972354,0.0,1.0
1995-09-27,58.0,58.25,57.38,58.25,1195500,14.355858664788,14.4177373659293,14.2023994859575,14.4177373659293,4830014.11612351,0.0,1.0
1995-09-28,57.63,58.13,57.38,58.0,824467,14.2642781870988,14.3880355893814,14.2023994859575,14.355858664788,3330980.55062987,0.0,1.0
1995-09-29,57.38,57.75,57.25,57.5,869067,14.2023994859575,14.2939799636466,14.170222561364,14.2321012625053,3511171.79243589,0.0,1.0
1995-10-02,57.0,57.88,56.88,57.25,773467,14.1083438602226,14.3261568882401,14.0786420836748,14.170222561364,3124932.26964092,0.0,1.0
1995-10-03,56.88,57.38,56.63,57.38,689600,14.0786420836748,14.2023994859575,14.0167633825335,14.2023994859575,2786095.9719605,0.0,1.0
1995-10-04,57.5,57.5,57.0,57.0,558700,14.2321012625053,14.2321012625053,14.1083438602226,14.1083438602226,2257238.71742218,0.0,1.0
1995-10-05,57.25,57.63,56.88,57.5,661933,14.170222561364,14.2642781870988,14.0786420836748,14.2321012625053,2674316.79960517,0.0,1.0
1995-10-06,57.25,57.75,57.13,57.13,576633,14.170222561364,14.2939799636466,14.1405207848161,14.1405207848161,2329690.94924521,0.0,1.0
1995-10-09,56.13,57.75,56.0,57.13,596833,13.8930059802508,14.2939799636466,13.8608290556573,14.1405207848161,2411302.22916634,0.0,1.0
1995-10-10,55.88,56.13,55.63,56.0,938533,13.8311272791095,13.8930059802508,13.7692485779682,13.8608290556573,3791825.71179235,0.0,1.0
1995-10-11,55.75,56.25,55.63,56.13,667100,13.8212266869269,13.9451838769442,13.7914769613227,13.91543415134,2690848.3481555,0.09,1.0
1995-10-12,55.38,55.88,55.13,55.88,791600,13.7294983663141,13.8534555563314,13.6675197713055,13.8534555563314,3193037.85399475,0.0,1.0
1995-10-13,57.5,57.88,55.75,55.88,1340600,14.2550768519874,14.3492843164005,13.8212266869269,13.8534555563314,5407512.06046659,0.0,1.0
1995-10-16,56.88,57.5,56.5,57.5,777633,14.1013699363659,14.2550768519874,14.0071624719528,14.2550768519874,3136699.85537583,0.0,1.0
1995-10-17,56.25,57.0,56.0,56.88,615167,13.9451838769442,14.1311196619701,13.8832052819355,14.1013699363659,2481368.76898482,0.0,1.0
1995-10-18,56.38,56.5,56.13,56.13,1083933,13.9774127463487,14.0071624719528,13.91543415134,13.91543415134,4372207.04925983,0.0,1.0
1995-10-19,56.88,56.88,56.0,56.38,942600,14.1013699363659,14.1013699363659,13.8832052819355,13.9774127463487,3802119.10204075,0.0,1.0
1995-10-20,57.25,57.38,56.63,56.75,1653600,14.1930982569787,14.2253271263832,14.0393913413573,14.0691410669614,6670044.71370102,0.0,1.0
1995-10-23,57.0,57.25,56.88,57.13,1055067,14.1311196619701,14.1930982569787,14.1013699363659,14.1633485313746,4255771.68961682,0.0,1.0
1995-10-24,57.75,57.75,56.75,56.75,1160500,14.317055446996,14.317055446996,14.0691410669614,14.0691410669614,4681051.57852566,0.0,1.0
1995-10-25,57.88,58.25,57.63,58.0,1412600,14.3492843164005,14.4410126370133,14.2873057213919,14.3790340420047,5697934.90721701,0.0,1.0
1995-10-26,57.38,57.88,57.06,57.88,830133,14.2253271263832,14.3492843164005,14.1459945247722,14.3492843164005,3348466.51446466,0.0,1.0
1995-10-27,57.0,57.13,56.25,56.88,1001800,14.1311196619701,14.1633485313746,13.9451838769442,14.1013699363659,4040911.22047996,0.0,1.0
1995-10-30,57.63,57.63,57.13,57.25,888767,14.2873057213919,14.2873057213919,14.1633485313746,14.1930982569787,3584975.58663636,0.0,1.0
1995-10-31,57.75,58.25,57.63,57.63,789700,14.317055446996,14.4410126370133,14.2873057213919,14.2873057213919,3185373.91776106,0.0,1.0
1995-11-01,57.75,57.88,57.38,57.63,464300,14.317055446996,14.3492843164005,14.2253271263832,14.2873057213919,1872823.99647519,0.0,1.0
1995-11-02,57.63,58.0,57.5,58.0,725800,14.2873057213919,14.3790340420047,14.2550768519874,14.3790340420047,2927623.64127007,0.0,1.0
1995-11-03,58.25,58.38,57.63,57.88,1004967,14.4410126370133,14.4732415064178,14.2873057213919,14.3492843164005,4053685.79208633,0.0,1.0
1995-11-06,58.0,58.13,57.63,58.13,937133,14.3790340420047,14.4112629114091,14.2873057213919,14.4112629114091,3780067.13394095,0.0,1.0
1995-11-07,58.0,58.25,57.88,58.13,686067,14.3790340420047,14.4410126370133,14.3492843164005,14.4112629114091,2767354.60002098,0.0,1.0
1995-11-08,59.75,60.38,58.13,58.38,2106467,14.8128842070651,14.9690702664869,14.4112629114091,14.4732415064178,8496751.98230265,0.0,1.0
1995-11-09,59.13,59.88,58.75,59.88,1387833,14.6591772914437,14.8451130764696,14.5649698270306,14.8451130764696,5598033.48158552,0.0,1.0
1995-11-10,59.38,59.5,58.88,59.0,819400,14.7211558864524,14.7509056120565,14.5971986964351,14.6269484220392,3305173.34204559,0.0,1.0
1995-11-13,58.13,59.13,58.13,59.0,1385833,14.4112629114091,14.6591772914437,14.4112629114091,14.6269484220392,5589966.18028691,0.0,1.0
1995-11-14,56.75,58.5,56.75,58.5,1678167,14.0691410669614,14.5029912320219,14.0691410669614,14.5029912320219,6769139.40920266,0.0,1.0
1995-11-15,57.88,58.0,57.25,57.25,1328833,14.3492843164005,14.3790340420047,14.1930982569787,14.1930982569787,5360048.09327616,0.0,1.0
1995-11-16,57.75,58.5,57.5,57.88,1302867,14.317055446996,14.5029912320219,14.2550768519874,14.3492843164005,5255310.32051615,0.0,1.0
1995-11-17,59.25,59.5,57.63,57.75,2184333,14.6889270170479,14.7509056120565,14.2873057213919,14.317055446996,8810836.22376187,0.0,1.0
1995-11-20,60.25,60.5,59.13,59.25,1942400,14.9368413970824,14.9988199920911,14.6591772914437,14.6889270170479,7834963.0212221,0.0,1.0
1995-11-21,60.88,61.38,60.38,60.63,1544500,15.0930274565042,15.2169846465215,14.9690702664869,15.0310488614956,6229973.42786116,0.0,1.0
1995-11-22,62.0,62.88,61.13,61.13,2619767,15.3706915621429,15.5888562165733,15.1550060515128,15.1550060515128,10567224.8605941,0.0,1.0
1995-11-24,62.5,62.5,62.0,62.13,617500,15.4946487521602,15.4946487521602,15.3706915621429,15.4029204315474,2490779.27594967,0.0,1.0
1995-11-27,62.88,64.25,62.88,63.5,2447367,15.5888562165733,15.9284989172207,15.5888562165733,15.7425631321947,9871823.48865283,0.0,1.0
1995-11-28,61.5,61.88,60.13,60.88,2385333,15.2467343721256,15.3409418365388,14.9070916714783,15.0930274565042,9621600.00427346,0.0,1.0
1995-11-29,61.63,62.38,61.0,62.0,1636767,15.2789632415301,15.464899026556,15.1227771821083,15.3706915621429,6602146.27232116,0.0,1.0
1995-11-30,60.13,61.88,59.75,61.88,1874367,14.9070916714783,15.3409418365388,14.8128842070651,15.3409418365388,7560541.66659748,0.0,1.0
1995-12-01,61.25,61.25,60.25,60.38,1325600,15.184755777117,15.184755777117,14.9368413970824,14.9690702664869,5347007.30072693,0.0,1.0
1995-12-04,62.0,62.0,61.13,61.5,1075133,15.3706915621429,15.3706915621429,15.1550060515128,15.2467343721256,4336710.92354591,0.0,1.0
1995-12-05,62.5,62.88,61.63,62.0,1430733,15.4946487521602,15.5888562165733,15.2789632415301,15.3706915621429,5771077.09444096,0.0,1.0
1995-12-06,62.63,63.0,62.5,62.75,1547567,15.5268776215647,15.6186059421775,15.4946487521602,15.5566273471688,6242344.63440259,0.0,1.0
1995-12-07,61.13,62.38,60.75,62.38,1623200,15.1550060515128,15.464899026556,15.0607985870997,15.464899026556,6547421.73396196,0.0,1.0
1995-12-08,60.94,61.5,60.75,61.25,1028167,15.1079023193063,15.2467343721256,15.0607985870997,15.184755777117,4147266.48715035,0.0,1.0
1995-12-11,61.63,62.38,61.13,61.13,1275100,15.2789632415301,15.464899026556,15.1550060515128,15.1550060515128,5143307.94293672,0.0,1.0
1995-12-12,61.5,61.75,61.13,61.63,830133,15.2467343721256,15.3087129671343,15.1550060515128,15.2789632415301,3348466.51446466,0.0,1.0
1995-12-13,60.88,61.38,60.63,61.38,1087000,15.0930274565042,15.2169846465215,15.0310488614956,15.2169846465215,4384578.25580128,0.0,1.0
1995-12-14,60.75,61.25,60.13,61.25,2061533,15.0607985870997,15.184755777117,14.9070916714783,15.184755777117,8315503.92402648,0.0,1.0
1995-12-15,61.13,61.25,60.63,61.25,2646633,15.1550060515128,15.184755777117,15.0310488614956,15.184755777117,10675592.9189385,0.0,1.0
1995-12-18,59.5,60.63,59.38,60.63,1330367,14.7509056120565,15.0310488614956,14.7211558864524,15.0310488614956,5366235.7133722,0.0,1.0
1995-12-19,59.63,60.0,59.25,59.5,1187567,14.783134481461,14.8748628020738,14.6889270170479,14.7509056120565,4790230.40065056,0.0,1.0
1995-12-20,59.63,60.63,59.5,59.88,1289067,14.783134481461,15.0310488614956,14.7509056120565,14.8451130764696,5199645.94155565,0.0,1.0
1995-12-21,60.13,60.5,59.25,59.5,804000,14.9070916714783,14.9988199920911,14.6889270170479,14.7509056120565,3243055.1220462,0.0,1.0
1995-12-22,60.75,61.13,60.25,60.38,939867,15.0607985870997,15.1550060515128,14.9368413970824,14.9690702664869,3791095.13481618,0.0,1.0
1995-12-26,60.38,61.0,60.25,61.0,427167,14.9690702664869,15.1227771821083,14.9368413970824,15.1227771821083,1723042.44691432,0.0,1.0
1995-12-27,60.25,60.5,60.0,60.5,791700,14.9368413970824,14.9988199920911,14.8748628020738,14.9988199920911,3193441.21905969,0.0,1.0
1995-12-28,59.38,60.0,59.38,60.0,1143267,14.7211558864524,14.8748628020738,14.7211558864524,14.8748628020738,4611539.67688606,0.0,1.0
1995-12-29,58.88,59.38,58.63,59.38,1041567,14.6195109906382,14.7436576532625,14.557437659326,14.7436576532625,4194905.35622374,0.09,1.0
1996-01-02,60.88,60.88,59.13,59.13,1739400,15.1160976411354,15.1160976411354,14.6815843219503,14.6815843219503,7005423.92051167,0.0,1.0
1996-01-03,61.25,61.88,60.62,60.88,2109600,15.2079661714774,15.364390966384,15.0515413765708,15.1160976411354,8496402.3816899,0.0,1.0
1996-01-04,60.875,60.875,59.125,59.125,2422033,15.1148561745092,15.1148561745092,14.6803428553241,14.6803428553241,9754724.56851133,0.0,1.0
1996-01-05,61.25,61.875,60.625,61.25,2113267,15.2079661714774,15.3631494997578,15.052782843197,15.2079661714774,8511171.20399444,0.0,1.0
1996-01-08,62.0,62.25,61.75,61.75,514400,15.3941861654138,15.456259496726,15.3321128341017,15.3321128341017,2071743.16701806,0.0,1.0
1996-01-09,62.09,62.5,61.25,62.0,1911667,15.4165325646862,15.5183328280382,15.2079661714774,15.3941861654138,7699228.31427665,0.0,1.0
1996-01-10,62.0,62.25,61.75,61.875,1810367,15.3941861654138,15.456259496726,15.3321128341017,15.3631494997578,7291243.12217143,0.0,1.0
1996-01-11,62.0938,62.5,61.25,62.125,1008100,15.4174760793222,15.5183328280382,15.2079661714774,15.4252228310699,4060117.19803829,0.0,1.0
1996-01-12,59.625,61.25,59.375,60.75,840600,14.8044895179484,15.2079661714774,14.7424161866362,15.0838195088531,3385511.87051978,0.0,1.0
1996-01-15,60.0,60.5,59.87,60.0,789500,14.8975995149166,15.0217461775409,14.8653213826343,14.8975995149166,3179706.90194548,0.0,1.0
1996-01-16,60.0,60.0,59.25,60.0,1239700,14.8975995149166,14.8975995149166,14.7113795209802,14.8975995149166,4992884.92253555,0.0,1.0
1996-01-17,60.0,60.5,59.875,60.0,1329733,14.8975995149166,15.0217461775409,14.8665628492605,14.8975995149166,5355492.33419211,0.0,1.0
1996-01-18,60.0,60.0,59.25,60.0,1207467,14.8975995149166,14.8975995149166,14.7113795209802,14.8975995149166,4863066.69255403,0.0,1.0
1996-01-19,59.5,60.125,59.25,59.875,1497267,14.7734528522923,14.9286361805727,14.7113795209802,14.8665628492605,6030234.59652338,0.0,1.0
1996-01-22,60.5,60.5,59.75,60.0,1320400,15.0217461775409,15.0217461775409,14.8355261836045,14.8975995149166,5317903.72809223,0.0,1.0
1996-01-23,60.5,61.5,60.25,60.5,2494833,15.0217461775409,15.2700395027895,14.9596728462288,15.0217461775409,10047926.1675761,0.0,1.0
1996-01-24,60.5,60.5,59.75,60.125,2302567,15.0217461775409,15.0217461775409,14.8355261836045,14.9286361805727,9273575.9114527,0.0,1.0
1996-01-25,60.5,61.5,60.25,60.875,1627667,15.0217461775409,15.2700395027895,14.9596728462288,15.1148561745092,6555419.87836466,0.0,1.0
1996-01-26,60.75,61.75,60.5,60.875,1228433,15.0838195088531,15.3321128341017,15.0217461775409,15.1148561745092,4947507.14208687,0.0,1.0
1996-01-29,61.75,62.13,61.13,61.13,1267367,15.3321128341017,15.4264642976962,15.1781709724476,15.1781709724476,5104313.61266363,0.0,1.0
1996-01-30,63.63,63.75,62.13,62.13,1593167,15.7989042855691,15.8286994845989,15.4264642976962,15.4264642976962,6416471.31836829,0.0,1.0
1996-01-31,61.75,62.125,61.125,61.25,1532233,15.3321128341017,15.4252228310699,15.1769295058213,15.2079661714774,6171059.96895329,0.0,1.0
1996-02-01,63.625,63.75,62.125,62.375,1666600,15.7976628189428,15.8286994845989,15.4252228310699,15.4872961623821,6712222.32144692,0.0,1.0
1996-02-02,64.25,64.375,63.375,63.5,1256533,15.9528461472232,15.9838828128793,15.7355894876307,15.7666261532868,5060679.73733029,0.0,1.0
1996-02-05,61.625,61.875,60.625,61.5,1793233,15.3010761684456,15.3631494997578,15.052782843197,15.2700395027895,7222236.03153439,0.0,1.0
1996-02-06,62.625,62.625,60.75,61.375,2568333,15.5493694936942,15.5493694936942,15.0838195088531,15.2390028371335,10343947.0127857,0.0,1.0
1996-02-07,63.75,63.875,62.5625,62.875,2212933,15.8286994845989,15.859736150255,15.5338511608662,15.6114428250064,8912575.47009869,0.0,1.0
1996-02-08,63.625,64.0,63.25,64.0,1935900,15.7976628189428,15.8907728159111,15.7045528219746,15.8907728159111,7796826.58831699,0.0,1.0
1996-02-09,62.75,63.875,62.125,63.75,6401767,15.5804061593503,15.859736150255,15.4252228310699,15.8286994845989,25783081.3357148,0.0,1.0
1996-02-12,63.25,63.625,62.75,63.25,1326200,15.7045528219746,15.7976628189428,15.5804061593503,15.7045528219746,5341263.19614958,0.0,1.0
1996-02-13,63.625,63.875,62.75,62.75,1561533,15.7976628189428,15.859736150255,15.5804061593503,15.5804061593503,6289065.55758789,0.0,1.0
1996-02-14,64.0,64.5,63.5,63.625,2137300,15.8907728159111,16.0149194785354,15.7666261532868,15.7976628189428,8607963.97913623,0.0,1.0
1996-02-15,63.875,64.875,63.875,64.125,1339367,15.859736150255,16.1080294755036,15.859736150255,15.9218094815671,5394293.21613427,0.0,1.0
1996-02-16,64.125,64.25,63.5,63.75,1647033,15.9218094815671,15.9528461472232,15.7666261532868,15.8286994845989,6633416.33670928,0.0,1.0
1996-02-20,63.375,64.125,62.5,63.625,1018867,15.7355894876307,15.9218094815671,15.5183328280382,15.7976628189428,4103481.23124063,0.0,1.0
1996-02-21,63.75,63.75,63.0,63.375,881567,15.8286994845989,15.8286994845989,15.6424794906625,15.7355894876307,3550506.23740009,0.0,1.0
1996-02-22,64.5,64.875,63.875,64.0,1362500,16.0149194785354,16.1080294755036,15.859736150255,15.8907728159111,5487461.24623269,0.0,1.0
1996-02-23,65.0,65.125,64.25,64.75,1860567,16.1390661411597,16.1701028068158,15.9528461472232,16.0769928098475,7493423.34570232,0.0,1.0
1996-02-26,65.0,65.5,64.5,64.75,1298700,16.1390661411597,16.263212803784,16.0149194785354,16.0769928098475,5230507.09760176,0.0,1.0
1996-02-27,65.0,65.25,64.25,64.875,1265367,16.1390661411597,16.2011394724718,15.9528461472232,16.1080294755036,5096258.62367833,0.0,1.0
1996-02-28,65.875,66.125,65.5,65.5,1434400,16.3563228007522,16.4183961320644,16.263212803784,16.263212803784,5777038.10025408,0.0,1.0
1996-02-29,65.5,65.875,65.0,65.5,1081733,16.263212803784,16.3563228007522,16.1390661411597,16.263212803784,4356673.70001543,0.0,1.0
1996-03-01,66.0,66.12,65.38,65.5,1274800,16.3873594664083,16.4171546654381,16.2334176047541,16.263212803784,5134249.97922748,0.0,1.0
1996-03-04,66.75,67.0,66.38,66.38,1504367,16.5735794603447,16.6356527916569,16.4817109300028,16.4817109300028,6058829.80742119,0.0,1.0
1996-03-05,66.75,66.94,66.38,66.75,1036200,16.5735794603447,16.620755192142,16.4817109300028,16.5735794603447,4173289.79328171,0.0,1.0
1996-03-06,66.75,67.0,66.375,66.5,1652600,16.5735794603447,16.6356527916569,16.4804694633765,16.5115061290326,6655837.39854986,0.0,1.0
1996-03-07,66.75,66.9375,66.375,66.875,1266267,16.5735794603447,16.6201344588289,16.4804694633765,16.6046161260008,5099883.36872173,0.0,1.0
1996-03-08,66.5,66.875,66.5,66.625,2855600,16.5115061290326,16.6046161260008,16.5115061290326,16.5425427946887,11500913.2732052,0.0,1.0
1996-03-11,66.38,66.75,65.63,65.63,2000500,16.4817109300028,16.5735794603447,16.2954909360663,16.2954909360663,8057002.732542,0.0,1.0
1996-03-12,67.75,67.87,66.12,66.38,2109800,16.8218727855934,16.8516679846232,16.4171546654381,16.4817109300028,8497207.88058841,0.0,1.0
1996-03-13,66.375,66.75,65.625,66.0,3244900,16.4804694633765,16.5735794603447,16.2942494694401,16.3873594664083,13068816.879193,0.0,1.0
1996-03-14,67.75,67.875,66.125,66.25,7454600,16.8218727855934,16.8529094512494,16.4183961320644,16.4494327977204,30023360.4448926,0.0,1.0
1996-03-15,68.625,69.125,67.75,68.0,3782000,17.0391294451859,17.1632761078102,16.8218727855934,16.8839461169055,15231984.1711942,0.0,1.0
1996-03-18,66.87,69.25,66.63,69.25,4826333,16.6033746593746,17.1943127734663,16.5437842613149,17.1943127734663,19438029.5771846,0.0,1.0
1996-03-19,65.0,67.25,64.12,66.87,3814667,16.1390661411597,16.6977261229691,15.9205680149409,16.6033746593746,15363550.3337855,0.0,1.0
1996-03-20,66.875,69.25,66.625,69.25,2533667,16.6046161260008,17.1943127734663,16.5425427946887,17.1943127734663,10204329.8887036,0.0,1.0
1996-03-21,65.0,67.25,64.125,65.75,2603133,16.1390661411597,16.6977261229691,15.9218094815671,16.3252861350961,10484103.8211299,0.0,1.0
1996-03-22,65.25,65.625,65.0,65.5,2063767,16.2011394724718,16.2942494694401,16.1390661411597,16.263212803784,8311810.22660839,0.0,1.0
1996-03-25,64.12,65.5,64.0,64.87,1775500,15.9205680149409,16.263212803784,15.8907728159111,16.1067880088774,7150816.47169626,0.0,1.0
1996-03-26,64.5,64.75,63.88,64.12,1288267,16.0149194785354,16.0769928098475,15.8609776168812,15.9205680149409,5188488.24755996,0.0,1.0
1996-03-27,64.125,65.5,64.0,65.5,1085067,15.9218094815671,16.263212803784,15.8907728159111,16.263212803784,4370101.36665394,0.0,1.0
1996-03-28,64.5,64.75,63.875,64.0,1272133,16.0149194785354,16.0769928098475,15.859736150255,15.8907728159111,5123508.65141558,0.0,1.0
1996-03-29,64.5,64.875,64.25,64.625,1140333,16.0149194785354,16.1080294755036,15.9528461472232,16.0459561441915,4592684.87728459,0.0,1.0
1996-04-01,64.87,64.87,64.25,64.25,927500,16.1067880088774,16.1067880088774,15.9528461472232,15.9528461472232,3735501.14193087,0.0,1.0
1996-04-02,64.875,64.875,64.25,64.5,1481033,16.1080294755036,16.1080294755036,15.9528461472232,16.0149194785354,5964852.25092973,0.0,1.0
1996-04-03,65.5,65.625,65.0,65.125,966833,16.263212803784,16.2942494694401,16.1390661411597,16.1701028068158,3893914.58281019,0.0,1.0
1996-04-04,65.625,65.625,65.25,65.625,1247600,16.2942494694401,16.2942494694401,16.2011394724718,16.2942494694401,5024702.12902745,0.0,1.0
1996-04-08,64.37,65.0,63.63,65.0,1792033,15.9826413462531,16.1390661411597,15.7989042855691,16.1390661411597,7217403.03814318,0.0,1.0
1996-04-09,64.375,65.0,63.625,64.0,1182600,15.9838828128793,16.1390661411597,15.7976628189428,15.8907728159111,4762914.98700535,0.0,1.0
1996-04-10,63.625,64.625,63.625,64.625,3039667,15.8249750847202,16.073697679372,15.8249750847202,16.073697679372,12221113.2617666,0.11,1.0
1996-04-11,60.875,63.5,60.75,63.25,3823267,15.1409879494278,15.7938847603887,15.1098976250963,15.7317041117258,15371611.1129852,0.0,1.0
1996-04-12,60.375,61.5,60.125,61.25,2623100,15.0166266521019,15.2964395710851,14.9544460034389,15.2342589224222,10546287.536411,0.0,1.0
1996-04-15,61.88,62.37,61.13,61.38,1534167,15.3909541570528,15.5128282284322,15.204412211064,15.2665928597269,6168185.09049337,0.0,1.0
1996-04-16,61.875,62.375,61.125,61.875,1218500,15.3897105440796,15.5140718414054,15.2031685980907,15.3897105440796,4899032.19973193,0.0,1.0
1996-04-17,62.25,62.75,60.5,62.125,1257967,15.482981517074,15.6073428143999,15.0477169764333,15.4518911927425,5057710.98826441,0.0,1.0
1996-04-18,62.375,62.75,62.125,62.5,983167,15.5140718414054,15.6073428143999,15.4518911927425,15.5451621657369,3952865.64687228,0.0,1.0
1996-04-19,62.875,63.125,62.375,62.5,1355500,15.6384331387313,15.7006137873943,15.5140718414054,15.5451621657369,5449846.6530461,0.0,1.0
1996-04-22,62.63,63.63,62.13,63.12,1636567,15.5774961030417,15.8262186976934,15.4531348057158,15.699370174421,6579888.74026975,0.0,1.0
1996-04-23,62.625,63.625,62.125,63.5,2322433,15.5762524900684,15.8249750847202,15.4518911927425,15.7938847603887,9337442.79747235,0.0,1.0
1996-04-24,61.75,62.625,61.25,62.625,5551533,15.3586202197481,15.5762524900684,15.2342589224222,15.5762524900684,22320179.6675211,0.0,1.0
1996-04-25,60.625,61.625,59.75,61.625,2624200,15.0788073007648,15.3275298954166,14.8611750304445,15.3275298954166,10550710.1342114,0.0,1.0
1996-04-26,61.25,61.75,60.625,60.875,1814233,15.2342589224222,15.3586202197481,15.0788073007648,15.1409879494278,7294202.61371874,0.0,1.0
1996-04-29,61.88,62.13,61.62,61.88,1076333,15.3909541570528,15.4531348057158,15.3262862824433,15.3909541570528,4327443.59838662,0.0,1.0
1996-04-30,61.875,62.125,61.625,61.75,990767,15.3897105440796,15.4518911927425,15.3275298954166,15.3586202197481,3983421.7771291,0.0,1.0
1996-05-01,62.0,62.125,61.625,62.125,2313933,15.420800868411,15.4518911927425,15.3275298954166,15.4518911927425,9303268.17810617,0.0,1.0
1996-05-02,60.0,60.75,59.62,60.5,1973533,14.9233556791074,15.1098976250963,14.8288410931398,15.0477169764333,7934675.18607601,0.0,1.0
1996-05-03,60.5,61.75,60.5,61.625,2534267,15.0477169764333,15.3586202197481,15.0477169764333,15.3275298954166,10189130.5996866,0.0,1.0
1996-05-06,60.13,60.25,58.62,59.0,1939367,14.9556896164122,14.9855363277704,14.580118498488,14.6746330844557,7797309.29839765,0.0,1.0
1996-05-07,59.38,60.0,59.25,60.0,1438633,14.7691476704233,14.9233556791074,14.7368137331186,14.9233556791074,5784086.49207795,0.0,1.0
1996-05-08,60.125,60.25,58.625,59.375,2401833,14.9544460034389,14.9855363277704,14.5813621114612,14.7679040574501,9656673.94778728,0.0,1.0
1996-05-09,59.375,60.0,59.25,60.0,2025867,14.7679040574501,14.9233556791074,14.7368137331186,14.9233556791074,8145086.30724197,0.0,1.0
1996-05-10,59.0,59.125,57.875,58.75,1502333,14.6746330844557,14.7057234087871,14.3948201654724,14.6124524357927,6040195.11015172,0.0,1.0
1996-05-13,60.75,60.88,59.5,59.5,1926367,15.1098976250963,15.142231562401,14.7989943817815,14.7989943817815,7745042.23348463,0.0,1.0
1996-05-14,60.88,61.25,60.62,60.75,1229167,15.142231562401,15.2342589224222,15.0775636877916,15.1098976250963,4941919.33676482,0.0,1.0
1996-05-15,60.75,60.875,59.5,59.75,1958533,15.1098976250963,15.1409879494278,14.7989943817815,14.8611750304445,7874367.03425326,0.0,1.0
1996-05-16,60.875,61.25,60.625,61.25,1291600,15.1409879494278,15.2342589224222,15.0788073007648,15.2342589224222,5192933.9262813,0.0,1.0
1996-05-17,60.375,61.375,60.0,61.125,1628967,15.0166266521019,15.2653492467537,14.9233556791074,15.2031685980907,6549332.61001291,0.0,1.0
1996-05-20,61.88,62.0,61.13,61.25,1538033,15.3909541570528,15.420800868411,15.204412211064,15.2342589224222,6183728.51148981,0.0,1.0
1996-05-21,62.37,62.5,61.13,61.88,1363500,15.5128282284322,15.5451621657369,15.204412211064,15.3909541570528,5482011.00068486,0.0,1.0
1996-05-22,61.875,62.0,61.125,61.625,1324267,15.3897105440796,15.420800868411,15.2031685980907,15.3275298954166,5324273.01932081,0.0,1.0
1996-05-23,62.375,62.5,61.125,62.375,1378500,15.5140718414054,15.5451621657369,15.2031685980907,15.5140718414054,5542319.1525076,0.0,1.0
1996-05-24,62.75,62.875,62.375,62.875,1458433,15.6073428143999,15.6384331387313,15.5140718414054,15.6384331387313,5863693.25248391,0.0,1.0
1996-05-28,62.13,63.0,61.62,62.5,1167400,15.4531348057158,15.6695234630628,15.3262862824433,15.5451621657369,4693582.42918922,0.0,1.0
1996-05-29,60.5,62.13,60.5,62.13,1435600,15.0477169764333,15.4531348057158,15.0477169764333,15.4531348057158,5771892.1837794,0.0,1.0
1996-05-30,62.125,63.0,61.625,62.875,1409733,15.4518911927425,15.6695234630628,15.3275298954166,15.6384331387313,5667892.78623284,0.0,1.0
1996-05-31,60.5,62.125,60.5,62.125,1115400,15.0477169764333,15.4518911927425,15.0477169764333,15.4518911927425,4484514.16953716,0.0,1.0
1996-06-03,60.37,60.75,60.25,60.75,1084767,15.0153830391286,15.1098976250963,14.9855363277704,15.1098976250963,4361352.8618848,0.0,1.0
1996-06-04,60.375,60.75,60.25,60.5,2059733,15.0166266521019,15.1098976250963,14.9855363277704,15.0477169764333,8281246.03188384,0.0,1.0
1996-06-05,60.125,60.5,59.625,60.5,1682500,14.9544460034389,15.0477169764333,14.830084706113,15.0477169764333,6764564.3627813,0.0,1.0
1996-06-06,60.5,60.625,59.5,60.0,2486000,15.0477169764333,15.0788073007648,14.7989943817815,14.9233556791074,9995071.02875146,0.0,1.0
1996-06-07,62.5,63.75,61.75,62.375,2154033,15.5451621657369,15.8560654090517,15.3586202197481,15.5140718414054,8660383.27967601,0.0,1.0
1996-06-10,62.37,63.37,62.37,63.25,1038233,15.5128282284322,15.761550823084,15.5128282284322,15.7317041117258,4174260.89275691,0.0,1.0
1996-06-11,62.37,62.88,62.13,62.37,1532933,15.5128282284322,15.6396767517046,15.4531348057158,15.5128282284322,6163223.73987008,0.0,1.0
1996-06-12,62.375,62.875,62.125,62.5,960033,15.5140718414054,15.6384331387313,15.4518911927425,15.5451621657369,3859854.39458783,0.0,1.0
1996-06-13,62.375,62.875,62.125,62.375,720433,15.5140718414054,15.6384331387313,15.4518911927425,15.5140718414054,2896532.18280632,0.0,1.0
1996-06-14,61.75,62.5,61.75,62.375,1135067,15.3586202197481,15.5451621657369,15.3586202197481,15.5140718414054,4563586.19766363,0.0,1.0
1996-06-17,62.0,62.13,61.38,61.5,731600,15.420800868411,15.4531348057158,15.2665928597269,15.2964395710851,2941429.5915666,0.0,1.0
1996-06-18,62.0,62.125,61.375,61.75,1182800,15.420800868411,15.4518911927425,15.2653492467537,15.3586202197481,4755498.79839389,0.0,1.0
1996-06-19,61.0,62.125,60.875,61.75,1133633,15.1720782737592,15.4518911927425,15.1409879494278,15.3586202197481,4557820.7383494,0.0,1.0
1996-06-20,61.125,61.375,60.875,61.125,1279333,15.2031685980907,15.2653492467537,15.1409879494278,15.2031685980907,5143613.9197207,0.0,1.0
1996-06-21,61.75,61.875,60.875,61.5,2964500,15.3586202197481,15.3897105440796,15.1409879494278,15.2964395710851,11918901.0718961,0.0,1.0
1996-06-24,62.25,62.88,62.13,62.88,1178267,15.482981517074,15.6396767517046,15.4531348057158,15.6396767517046,4737273.67491305,0.0,1.0
1996-06-25,62.25,62.875,62.125,62.875,1564367,15.482981517074,15.6384331387313,15.4518911927425,15.6384331387313,6289605.50282975,0.0,1.0
1996-06-26,63.25,63.375,62.5,62.5,1213333,15.7317041117258,15.7627944360572,15.5451621657369,15.5451621657369,4878258.05170074,0.0,1.0
1996-06-27,62.375,62.875,61.875,62.75,1054833,15.5140718414054,15.6384331387313,15.3897105440796,15.6073428143999,4241001.9141074,0.0,1.0
1996-06-28,63.125,63.25,62.375,62.5,1567833,15.7006137873943,15.7317041117258,15.5140718414054,15.5451621657369,6303540.70644426,0.0,1.0
1996-07-01,62.25,62.75,61.88,62.75,1092867,15.482981517074,15.6073428143999,15.3909541570528,15.6073428143999,4393919.26386906,0.0,1.0
1996-07-02,61.25,62.37,61.13,62.25,1576433,15.2342589224222,15.5128282284322,15.204412211064,15.482981517074,6338117.38015595,0.0,1.0
1996-07-03,62.25,62.75,61.875,62.625,2262233,15.482981517074,15.6073428143999,15.3897105440796,15.5762524900684,9095406.08149051,0.0,1.0
1996-07-05,61.0,61.375,60.0,61.375,1155833,15.1720782737592,15.2653492467537,14.9233556791074,15.2653492467537,4647076.80304702,0.0,1.0
1996-07-08,59.0,60.13,58.75,59.38,2164467,14.6746330844557,14.9556896164122,14.6124524357927,14.7691476704233,8702333.63008385,0.0,1.0
1996-07-09,57.5,59.25,57.5,59.0,2186467,14.301549192478,14.7368137331186,14.301549192478,14.6746330844557,8790785.58609051,0.0,1.0
1996-07-10,59.0,60.125,58.75,59.25,2011767,14.7019925698673,14.9823271739538,14.6396959911815,14.7642891485532,8073344.64603605,0.11,1.0
1996-07-11,57.5,59.25,57.5,59.0,2586400,14.3282130977521,14.7642891485532,14.3282130977521,14.7019925698673,10379382.2010738,0.0,1.0
1996-07-12,58.125,58.25,57.25,58.0,1953767,14.4839545444668,14.5151028338097,14.2659165190662,14.4528062551238,7840587.08043816,0.0,1.0
1996-07-15,54.88,58.13,54.63,56.88,2877100,13.6753449531241,14.4852004760405,13.6130483744382,14.1737175826111,11545979.1720961,0.0,1.0
1996-07-16,56.0,56.38,53.88,54.88,4413200,13.9544336256368,14.0491244252393,13.4261586383806,13.6753449531241,17710442.9051109,0.0,1.0
1996-07-17,54.875,58.125,54.625,58.0,2272667,13.6740990215504,14.4839545444668,13.6118024428645,14.4528062551238,9120352.38507874,0.0,1.0
1996-07-18,56.0,56.375,53.875,55.0,1472000,13.9544336256368,14.0478784936656,13.4249127068068,13.7052473108933,5907226.4924144,0.0,1.0
1996-07-19,56.0,57.375,55.875,56.25,1410567,13.9544336256368,14.2970648084091,13.9232853362939,14.0167302043227,5660692.08677004,0.0,1.0
1996-07-22,56.0,57.12,56.0,57.12,1489967,13.9544336256368,14.2335222981495,13.9544336256368,14.2335222981495,5979329.16795055,0.0,1.0
1996-07-23,55.5,56.38,55.37,56.0,1547133,13.829840468265,14.0491244252393,13.7974462473484,13.9544336256368,6208739.84027758,0.0,1.0
1996-07-24,56.0,57.125,56.0,57.0,1621867,13.9544336256368,14.2347682297233,13.9544336256368,14.2036199403803,6508651.97661186,0.0,1.0
1996-07-25,55.5,56.375,55.375,56.25,1845367,13.829840468265,14.0478784936656,13.7986921789221,14.0167302043227,7405571.21645877,0.0,1.0
1996-07-26,54.375,55.375,54.125,54.5,3132033,13.5495058641786,13.7986921789221,13.4872092854927,13.5806541535215,12569040.9733126,0.0,1.0
1996-07-29,53.37,54.75,53.25,54.12,1968167,13.2990736178614,13.6429507322074,13.2691712600921,13.485963353919,7898375.16569003,0.0,1.0
1996-07-30,55.25,55.37,53.37,53.37,1845267,13.7675438895792,13.7974462473484,13.2990736178614,13.2990736178614,7405169.91031115,0.0,1.0
1996-07-31,53.375,54.75,53.25,53.875,2036500,13.3003195494351,13.6429507322074,13.2691712600921,13.4249127068068,8172599.69551759,0.0,1.0
1996-08-01,55.25,55.375,53.375,53.5,1856933,13.7675438895792,13.7986921789221,13.3003195494351,13.331467838778,7451986.28548812,0.0,1.0
1996-08-02,58.0,58.75,57.87,57.87,1513800,14.4528062551238,14.6396959911815,14.4204120342072,14.4204120342072,6074972.46210389,0.0,1.0
1996-08-05,58.38,58.75,58.13,58.13,1000800,14.5474970547264,14.6396959911815,14.4852004760405,14.4852004760405,4016271.92500565,0.0,1.0
1996-08-06,59.0,59.13,58.38,58.38,1428400,14.7019925698673,14.734386790784,14.5474970547264,14.5474970547264,5732257.01206844,0.0,1.0
1996-08-07,58.375,58.75,58.125,58.375,1239600,14.5462511231527,14.6396959911815,14.4839545444668,14.5462511231527,4974591.00543265,0.0,1.0
1996-08-08,59.0,59.125,58.375,58.625,1327800,14.7019925698673,14.7331408592103,14.5462511231527,14.6085477018385,5328543.02760045,0.0,1.0
1996-08-09,58.375,59.0,58.0,59.0,958633,14.5462511231527,14.7019925698673,14.4528062551238,14.7019925698673,3847053.16175453,0.0,1.0
1996-08-12,58.5,58.5,56.5,57.12,995733,14.5773994124956,14.5773994124956,14.0790267830086,14.2335222981495,3995937.74250765,0.0,1.0
1996-08-13,58.0,58.5,57.63,58.5,845867,14.4528062551238,14.5773994124956,14.3606073186687,14.5773994124956,3394516.27137167,0.0,1.0
1996-08-14,58.5,58.5,56.5,57.375,927400,14.5773994124956,14.5773994124956,14.0790267830086,14.2970648084091,3721713.2126801,0.0,1.0
1996-08-15,58.0,58.5,57.625,58.5,691133,14.4528062551238,14.5773994124956,14.359361387095,14.5773994124956,2773559.21697136,0.0,1.0
1996-08-16,58.125,58.125,57.75,58.0,886533,14.4839545444668,14.4839545444668,14.390509676438,14.4528062551238,3557711.42934756,0.0,1.0
1996-08-19,58.0,58.62,57.75,58.13,745567,14.4528062551238,14.6073017702648,14.390509676438,14.4852004760405,2992006.20534642,0.0,1.0
1996-08-20,57.25,58.0,57.25,58.0,837533,14.2659165190662,14.4528062551238,14.2659165190662,14.4528062551238,3361071.41703214,0.0,1.0
1996-08-21,58.0,58.625,57.75,58.625,830767,14.4528062551238,14.6085477018385,14.390509676438,14.6085477018385,3333919.04308671,0.0,1.0
1996-08-22,57.25,58.0,57.25,58.0,1150867,14.2659165190662,14.4528062551238,14.2659165190662,14.4528062551238,4618500.02149829,0.0,1.0
1996-08-23,57.875,58.0,56.875,57.25,1016300,14.4216579657809,14.4528062551238,14.1724716510374,14.2659165190662,4078474.37788094,0.0,1.0
1996-08-26,59.38,59.38,58.25,58.38,1085267,14.7966833694699,14.7966833694699,14.5151028338097,14.5474970547264,4355243.18868416,0.0,1.0
1996-08-27,59.0,59.75,58.75,59.38,891700,14.7019925698673,14.888882305925,14.6396959911815,14.7966833694699,3578446.91799316,0.0,1.0
1996-08-28,59.375,59.375,58.25,58.5,552500,14.7954374378962,14.7954374378962,14.5151028338097,14.5773994124956,2217216.46539331,0.0,1.0
1996-08-29,59.0,59.75,58.75,59.5,950000,14.7019925698673,14.888882305925,14.6396959911815,14.8265857272391,3812408.40203376,0.0,1.0
1996-08-30,58.25,59.0,58.0,59.0,1422733,14.5151028338097,14.7019925698673,14.4528062551238,14.7019925698673,5709514.99268493,0.0,1.0
1996-09-03,57.0,57.0,56.38,57.0,832367,14.2036199403803,14.2036199403803,14.0491244252393,14.2036199403803,3340339.94144803,0.0,1.0
1996-09-04,57.0,57.0,56.375,56.625,751167,14.2036199403803,14.2036199403803,14.0478784936656,14.1101750723515,3014479.34961104,0.0,1.0
1996-09-05,56.75,57.0,56.375,56.875,1007300,14.1413233616944,14.2036199403803,14.0478784936656,14.1724716510374,4042356.82459853,0.0,1.0
1996-09-06,55.625,56.875,55.625,56.625,1353367,13.860988757608,14.1724716510374,13.860988757608,14.1101750723515,5431144.97035284,0.0,1.0
1996-09-09,58.25,58.25,57.12,57.12,930033,14.5151028338097,14.5151028338097,14.2335222981495,14.2335222981495,3732279.60354595,0.0,1.0
1996-09-10,58.25,58.25,57.125,57.375,1346267,14.5151028338097,14.5151028338097,14.2347682297233,14.2970648084091,5402652.2338745,0.0,1.0
1996-09-11,57.875,58.25,57.375,58.25,962867,14.4216579657809,14.5151028338097,14.2970648084091,14.5151028338097,3864044.46404319,0.0,1.0
1996-09-12,58.625,58.625,57.625,57.75,2254600,14.6085477018385,14.6085477018385,14.359361387095,14.390509676438,9047848.40339506,0.0,1.0
1996-09-13,60.5,60.625,58.875,59.0,1836133,15.0757720419826,15.1069203313256,14.6708442805244,14.7019925698673,7368514.60679099,0.0,1.0
1996-09-16,60.25,61.75,60.25,60.75,1327600,15.0134754632967,15.387254935412,15.0134754632967,15.1380686206685,5327740.41530528,0.0,1.0
1996-09-17,60.25,61.75,60.25,61.0,1336133,15.0134754632967,15.387254935412,15.0134754632967,15.2003651993544,5361983.8688785,0.0,1.0
1996-09-18,61.125,61.5,59.875,60.375,913300,15.2315134886973,15.3249583567261,14.9200305952679,15.0446237526397,3665129.04587097,0.0,1.0
1996-09-19,61.25,61.5,60.75,61.125,2313133,15.2626617780403,15.3249583567261,15.1380686206685,15.2315134886973,9282744.93075947,0.0,1.0
1996-09-20,63.5,63.5,60.875,61.25,2686267,15.8233309862132,15.8233309862132,15.1692169100114,15.2626617780403,10780154.61148,0.0,1.0
1996-09-23,63.63,63.63,62.88,63.12,914700,15.8557252071298,15.8557252071298,15.6688354710722,15.7286401866106,3670747.33193713,0.0,1.0
1996-09-24,63.625,63.625,62.875,63.125,1171267,15.8544792755561,15.8544792755561,15.6675895394985,15.7298861181843,4700366.47560512,0.0,1.0
1996-09-25,62.75,63.75,62.625,63.25,991367,15.6364412501555,15.885627564899,15.6052929608126,15.7610344075273,3978416.71610421,0.0,1.0
1996-09-26,62.625,63.125,62.625,62.875,1069233,15.6052929608126,15.7298861181843,15.6052929608126,15.6675895394985,4290897.76098079,0.0,1.0
1996-09-27,62.0,63.625,61.875,62.75,652600,15.4495515140979,15.8544792755561,15.418403224755,15.6364412501555,2618923.91912339,0.0,1.0
1996-09-30,63.25,63.88,62.75,63.0,1204400,15.7610344075273,15.9180217858157,15.6364412501555,15.6987378288414,4833331.24148362,0.0,1.0
1996-10-01,63.25,63.875,62.75,62.75,915733,15.7610344075273,15.916775854242,15.6364412501555,15.6364412501555,3674892.82444165,0.0,1.0
1996-10-02,62.88,63.5,62.5,62.5,1069967,15.6688354710722,15.8233309862132,15.5741446714697,15.5741446714697,4293843.34810404,0.0,1.0
1996-10-03,62.5,63.625,62.5,63.5,969367,15.5741446714697,15.8544792755561,15.5741446714697,15.8233309862132,3890129.36363604,0.0,1.0
1996-10-04,62.875,63.5,62.5,62.5,1624000,15.6675895394985,15.8233309862132,15.5741446714697,15.5741446714697,6517211.83673978,0.0,1.0
1996-10-07,64.12,64.37,63.88,64.12,711600,15.9778265013541,16.04012308004,15.9180217858157,15.9778265013541,2855694.54619708,0.0,1.0
1996-10-08,63.63,64.37,63.5,64.12,875167,15.8557252071298,16.04012308004,15.8233309862132,15.9778265013541,3512098.97261334,0.0,1.0
1996-10-09,64.125,64.375,63.875,64.0,989233,16.0064829275496,16.0688863697623,15.944079485337,15.9752812064433,3963054.62056374,0.11,1.0
1996-10-10,63.625,64.375,63.5,63.75,688700,15.8816760431243,16.0688863697623,15.850474322018,15.9128777642306,2759062.54358906,0.0,1.0
1996-10-11,63.5,63.75,62.75,63.25,524533,15.850474322018,15.9128777642306,15.66326399538,15.7880708798053,2101378.47128851,0.0,1.0
1996-10-14,64.12,64.63,64.12,64.12,583733,16.0052348587054,16.1325378808192,16.0052348587054,16.0052348587054,2338544.87550003,0.0,1.0
1996-10-15,64.37,64.63,63.5,64.12,892000,16.0676383009181,16.1325378808192,15.850474322018,16.0052348587054,3573520.82021408,0.0,1.0
1996-10-16,64.125,64.625,64.125,64.125,1329633,16.0064829275496,16.131289811975,16.0064829275496,16.0064829275496,5326761.44477997,0.0,1.0
1996-10-17,64.375,64.625,63.5,64.25,928900,16.0688863697623,16.131289811975,15.850474322018,16.037684648656,3721349.20392026,0.0,1.0
1996-10-18,65.5,65.625,64.0,64.125,1024533,16.3497018597193,16.3809035808257,15.9752812064433,16.0064829275496,4104473.10145337,0.0,1.0
1996-10-21,65.63,65.88,64.87,65.0,1040867,16.3821516496699,16.4445550918826,16.1924451853434,16.224894975294,4169910.19683159,0.0,1.0
1996-10-22,66.63,66.75,65.63,65.63,1267500,16.6317654185206,16.6617190707827,16.3821516496699,16.3821516496699,5077844.88746788,0.0,1.0
1996-10-23,65.625,65.875,64.875,65.0,1495733,16.3809035808257,16.4433070230383,16.1936932541877,16.224894975294,5992189.4809207,0.0,1.0
1996-10-24,66.625,66.75,65.625,65.625,900533,16.6305173496763,16.6617190707827,16.3809035808257,16.3809035808257,3607705.63317249,0.0,1.0
1996-10-25,66.125,66.5,65.75,66.5,812100,16.505710465251,16.59931562857,16.412105301932,16.59931562857,3253426.29831374,0.0,1.0
1996-10-28,66.38,66.94,66.12,66.25,1091033,16.5693619763079,16.7091456868643,16.5044623964067,16.5369121863573,4370884.68726529,0.0,1.0
1996-10-29,65.75,66.63,65.75,66.38,792433,16.412105301932,16.6317654185206,16.412105301932,16.5693619763079,3174636.57413084,0.0,1.0
1996-10-30,66.375,67.0,66.125,66.25,571867,16.5681139074637,16.7241225129953,16.505710465251,16.5369121863573,2291007.43373696,0.0,1.0
1996-10-31,65.75,66.625,65.75,66.625,970467,16.412105301932,16.6305173496763,16.412105301932,16.6305173496763,3887874.47290438,0.0,1.0
1996-11-01,65.625,66.125,65.625,65.875,1008900,16.3809035808257,16.505710465251,16.3809035808257,16.4433070230383,4041844.34474662,0.0,1.0
1996-11-04,66.87,67.0,65.38,65.5,1134633,16.6916727230448,16.7241225129953,16.3197482074572,16.3497018597193,4545554.53901565,0.0,1.0
1996-11-05,66.875,67.0,65.375,65.375,1233733,16.692920791889,16.7241225129953,16.318500138613,16.318500138613,4942567.89471434,0.0,1.0
1996-11-06,67.625,67.625,66.75,66.875,1082133,16.880131118527,16.880131118527,16.6617190707827,16.692920791889,4335229.60284836,0.0,1.0
1996-11-07,67.75,68.0,66.625,67.25,1571167,16.9113328396333,16.973736281846,16.6305173496763,16.786525955208,6294392.36158444,0.0,1.0
1996-11-08,69.0,69.0,67.625,67.875,1262600,17.2233500506967,17.2233500506967,16.880131118527,16.9425345607397,5058214.56009227,0.0,1.0
1996-11-11,70.38,70.38,68.5,68.5,1706433,17.5678170517106,17.5678170517106,17.0985431662714,17.0985431662714,6836293.55807219,0.0,1.0
1996-11-12,70.375,70.375,68.5,68.5,1987533,17.5665689828664,17.5665689828664,17.0985431662714,17.0985431662714,7962433.35915085,0.0,1.0
1996-11-13,70.875,71.5,69.875,70.25,1250667,17.6913758672917,17.8473844728234,17.441762098441,17.53536726176,5010408.70364876,0.0,1.0
1996-11-14,70.625,71.25,70.125,70.625,1203900,17.628972425079,17.7849810306107,17.5041655406537,17.628972425079,4823051.25051093,0.0,1.0
1996-11-15,70.625,70.875,69.625,69.75,3265567,17.628972425079,17.6913758672917,17.3793586562284,17.4105603773347,13082479.4442871,0.0,1.0
1996-11-18,71.37,72.0,71.0,72.0,1093267,17.8149346828728,17.9721913572487,17.722577588398,17.9721913572487,4379834.51407286,0.0,1.0
1996-11-19,71.375,72.0,71.0,72.0,1342000,17.8161827517171,17.9721913572487,17.722577588398,17.9721913572487,5376305.98736244,0.0,1.0
1996-11-20,71.0,72.0,70.625,71.375,1630700,17.722577588398,17.9721913572487,17.628972425079,17.8161827517171,6532892.82681965,0.0,1.0
1996-11-21,71.75,71.75,70.625,70.625,1014900,17.9097879150361,17.9097879150361,17.628972425079,17.628972425079,4065881.4803086,0.0,1.0
1996-11-22,72.25,72.375,71.375,72.0,1410367,18.0345947994614,18.0657965205677,17.8161827517171,17.9721913572487,5650197.12852341,0.0,1.0
1996-11-25,73.5,73.63,71.5,72.13,1573800,18.3466120105247,18.3790618004753,17.8473844728234,18.0046411471993,6304940.65790689,0.0,1.0
1996-11-26,73.5,73.625,71.5,72.125,4883400,18.3466120105247,18.3778137316311,17.8473844728234,18.0033930783551,19563824.6338941,0.0,1.0
1996-11-27,76.0,77.25,74.375,74.375,2265667,18.9706464326514,19.2826636437148,18.5650240582691,18.5650240582691,9076690.80288341,0.0,1.0
1996-11-29,73.875,75.375,73.625,75.25,672967,18.4402171738437,18.8146378271198,18.3778137316311,18.7834361060134,2696033.1679563,0.0,1.0
1996-12-02,73.87,74.5,73.0,73.87,1731600,18.4389691049995,18.5962257793754,18.2218051260994,18.4389691049995,6937117.3231869,0.0,1.0
1996-12-03,71.88,74.0,71.75,73.87,1337233,17.9422377049866,18.4714188949501,17.9097879150361,18.4389691049995,5357208.48315847,0.0,1.0
1996-12-04,72.0,72.0,70.38,71.88,1619133,17.9721913572487,17.9721913572487,17.5678170517106,17.9422377049866,6486553.23564541,0.0,1.0
1996-12-05,71.88,71.88,71.0,71.88,1117600,17.9422377049866,17.9422377049866,17.722577588398,17.9422377049866,4477317.11734448,0.0,1.0
1996-12-06,71.5,71.62,69.5,71.62,1491167,17.8473844728234,17.8773381250855,17.348156935122,17.8773381250855,5973897.22075805,0.0,1.0
1996-12-09,73.12,73.37,71.0,71.5,1239400,18.2517587783615,18.3141622205742,17.722577588398,17.8473844728234,4965270.96925262,0.0,1.0
1996-12-10,73.25,73.75,72.75,73.12,1038100,18.2842085683121,18.4090154527374,18.1594016838867,18.2517587783615,4158825.07114825,0.0,1.0
1996-12-11,72.13,73.0,71.37,73.0,1727933,18.0046411471993,18.2218051260994,17.8149346828728,18.2218051260994,6922426.62716927,0.0,1.0
1996-12-12,70.25,72.25,70.13,72.13,1750367,17.53536726176,18.0345947994614,17.505413609498,18.0046411471993,7012301.47703552,0.0,1.0
1996-12-13,70.25,70.75,69.37,70.25,1775500,17.53536726176,17.6601741461854,17.3157071451714,17.53536726176,7112989.03171539,0.0,1.0
1996-12-16,69.37,71.0,68.87,70.25,1179567,17.3157071451714,17.722577588398,17.1909002607461,17.53536726176,4725568.64723933,0.0,1.0
1996-12-17,70.88,71.25,69.25,69.37,2013700,17.692623936136,17.7849810306107,17.2857534929094,17.3157071451714,8067263.31352589,0.0,1.0
1996-12-18,71.5,72.0,70.88,70.88,1415633,17.8473844728234,17.9721913572487,17.692623936136,17.692623936136,5671293.7211683,0.0,1.0
1996-12-19,72.37,72.37,71.25,71.5,1228633,18.0645484517235,18.0645484517235,17.7849810306107,17.8473844728234,4922136.32948665,0.0,1.0
1996-12-20,72.37,73.75,72.0,72.37,3225300,18.0645484517235,18.4090154527374,17.9721913572487,18.0645484517235,12921162.2213413,0.0,1.0
1996-12-23,72.13,72.37,71.62,72.37,824167,18.0046411471993,18.0645484517235,17.8773381250855,18.0645484517235,3301768.98411815,0.0,1.0
1996-12-24,71.5,72.25,71.0,72.13,384100,17.8473844728234,18.0345947994614,17.722577588398,18.0046411471993,1538777.29489263,0.0,1.0
1996-12-26,71.37,71.88,70.88,71.5,592567,17.8149346828728,17.9422377049866,17.692623936136,17.8473844728234,2373935.55142579,0.0,1.0
1996-12-27,71.25,72.13,71.0,71.37,483367,17.7849810306107,18.0046411471993,17.722577588398,17.8149346828728,1936459.68419779,0.0,1.0
1996-12-30,70.0,71.62,69.88,71.25,959633,17.4729638195474,17.8773381250855,17.4430101672853,17.7849810306107,3844471.41845796,0.0,1.0
1996-12-31,69.75,70.5,69.37,70.0,906400,17.4105603773347,17.5977707039727,17.3157071451714,17.4729638195474,3631209.94556284,0.0,1.0
1997-01-02,67.38,69.88,66.75,69.75,2705133,16.8189757451586,17.4430101672853,16.6617190707827,17.4105603773347,10837274.7723634,0.0,1.0
1997-01-03,69.25,69.38,68.13,68.75,1550000,17.2857534929094,17.31820328286,17.0061860717966,17.160946608484,6209593.35351101,0.0,1.0
1997-01-06,69.0,69.75,68.63,69.5,1207767,17.2233500506967,17.4105603773347,17.1309929562219,17.348156935122,4838543.18438061,0.0,1.0
1997-01-07,68.88,69.0,68.25,69.0,1202067,17.1933963984346,17.2233500506967,17.0361397240587,17.2233500506967,4815707.90559674,0.0,1.0
1997-01-08,67.88,69.38,67.5,69.0,1075133,16.9712401441575,17.3462675486395,16.8762332016887,17.2512606061707,4300217.74602748,0.11,1.0
1997-01-09,67.5,68.75,67.25,67.88,1535500,16.8762332016887,17.1887560387571,16.8137286342751,16.9712401441575,6141551.18392348,0.0,1.0
1997-01-10,67.88,67.88,66.38,66.5,1759567,16.9712401441575,16.9712401441575,16.5962127396755,16.6262149320341,7037753.6906823,0.0,1.0
1997-01-13,68.0,68.5,67.88,68.5,1551100,17.0012423365161,17.1262514713434,16.9712401441575,17.1262514713434,6203946.62415088,0.0,1.0
1997-01-14,69.25,69.5,68.0,68.5,1586800,17.3137651735844,17.376269740998,17.0012423365161,17.1262514713434,6346736.18928671,0.0,1.0
1997-01-15,69.13,69.75,68.38,69.0,1804500,17.2837629812258,17.4387743084117,17.0962492789848,17.2512606061707,7217472.55707581,0.0,1.0
1997-01-16,68.88,69.38,68.5,69.38,1503233,17.2212584138122,17.3462675486395,17.1262514713434,17.3462675486395,6012492.61534536,0.0,1.0
1997-01-17,70.0,70.13,68.88,69.0,1858033,17.5012788758254,17.5337812508805,17.2212584138122,17.2512606061707,7431588.90974852,0.0,1.0
1997-01-20,70.5,70.88,70.25,70.88,1486500,17.6262880106527,17.7212949531215,17.563783443239,17.7212949531215,5945565.50628605,0.0,1.0
1997-01-21,69.75,69.88,69.25,69.38,1662733,17.4387743084117,17.4712766834668,17.3137651735844,17.3462675486395,6650445.99459369,0.0,1.0
1997-01-22,70.75,70.88,69.25,69.88,1735333,17.6887925780663,17.7212949531215,17.3137651735844,17.4712766834668,6940824.77411364,0.0,1.0
1997-01-23,70.38,71.63,70.38,70.75,2715967,17.5962858182941,17.9088086553624,17.5962858182941,17.6887925780663,10863074.1415481,0.0,1.0
1997-01-24,71.25,71.5,69.5,70.5,1555967,17.8138017128937,17.8763062803073,17.376269740998,17.6262880106527,6223413.20156029,0.0,1.0
1997-01-27,71.63,71.88,70.63,71.38,1647633,17.9088086553624,17.9713132227761,17.6587903857078,17.8463040879488,6590050.40821973,0.0,1.0
1997-01-28,72.63,74.75,72.38,74.0,2709900,18.1588269250171,18.6888656566849,18.0963223576034,18.501351954444,10838807.9148904,0.0,1.0
1997-01-29,73.75,73.75,72.75,73.13,2072900,18.4388473870303,18.4388473870303,18.1888291173756,18.2838360598444,8290994.105604,0.0,1.0
1997-01-30,72.38,74.13,72.13,74.0,1429633,18.0963223576034,18.5338543294991,18.0338177901898,18.501351954444,5718114.12811857,0.0,1.0
1997-01-31,72.88,73.38,72.63,72.75,936100,18.2213314924307,18.3463406272581,18.1588269250171,18.1888291173756,3744126.384416,0.0,1.0
1997-02-03,72.88,72.88,72.0,72.63,1143167,18.2213314924307,18.2213314924307,18.0013154151347,18.1588269250171,4572333.86015777,0.0,1.0
1997-02-04,72.63,73.0,72.5,72.88,761100,18.1588269250171,18.2513336847893,18.126324549962,18.2213314924307,3044177.53571094,0.0,1.0
1997-02-05,72.75,74.25,72.13,73.38,1645500,18.1888291173756,18.5638565218576,18.0338177901898,18.3463406272581,6581519.03168094,0.0,1.0
1997-02-06,74.0,74.13,73.0,73.13,1782700,18.501351954444,18.5338543294991,18.2513336847893,18.2838360598444,7130278.92906567,0.0,1.0
1997-02-07,75.0,75.38,74.25,74.38,1497967,18.7513702240986,18.8463771665674,18.5638565218576,18.5963588969127,5991430.15456091,0.0,1.0
1997-02-10,75.63,77.0,75.63,75.88,1978000,18.908881733981,19.2514067634079,18.908881733981,18.9713863013947,7911421.84422054,0.0,1.0
1997-02-11,75.0,76.0,74.63,75.88,1234433,18.7513702240986,19.0013884937533,18.6588634643264,18.9713863013947,4937371.18373442,0.0,1.0
1997-02-12,76.63,76.88,75.13,75.13,1116900,19.1589000036357,19.2214045710493,18.7838725991537,18.7838725991537,4467273.53782098,0.0,1.0
1997-02-13,77.38,78.88,76.5,77.0,1957800,19.3464137058767,19.7214411103586,19.1263976285806,19.2514067634079,7830627.74854141,0.0,1.0
1997-02-14,78.13,79.25,77.63,78.0,1917667,19.5339274081176,19.8139478701309,19.4089182732903,19.5014250330625,7670107.47914099,0.0,1.0
1997-02-18,77.5,78.0,76.75,77.0,1393133,19.3764158982352,19.5014250330625,19.1889021959942,19.2514067634079,5572124.79681723,0.0,1.0
1997-02-19,76.13,77.25,76.0,76.0,1209367,19.0338908688084,19.3139113308216,19.0013884937533,19.0013884937533,4837114.5103536,0.0,1.0
1997-02-20,74.75,76.5,74.5,76.13,1019067,18.6888656566849,19.1263976285806,18.6263610892713,19.0338908688084,4075970.13373321,0.0,1.0
1997-02-21,75.38,76.13,75.0,75.13,1262933,18.8463771665674,19.0338908688084,18.7513702240986,18.7838725991537,5051362.85338066,0.0,1.0
1997-02-24,75.63,76.13,74.5,74.75,979200,18.908881733981,19.0338908688084,18.6263610892713,18.6888656566849,3916513.78658279,0.0,1.0
1997-02-25,76.13,76.88,75.0,76.75,1059000,19.0338908688084,19.2214045710493,18.7513702240986,19.1889021959942,4235690.46159227,0.0,1.0
1997-02-26,75.5,76.38,73.5,76.38,1484067,18.8763793589259,19.096395436222,18.3763428196166,19.096395436222,5935834.21743521,0.0,1.0
1997-02-27,75.88,76.13,75.5,75.63,1052833,18.9713863013947,19.0338908688084,18.8763793589259,18.908881733981,4211024.26416392,0.0,1.0
1997-02-28,74.25,75.25,74.25,74.63,1055467,18.5638565218576,18.8138747915123,18.5638565218576,18.6588634643264,4221559.49426386,0.0,1.0
1997-03-03,73.38,74.88,72.75,72.75,1530833,18.3463406272581,18.72136803174,18.1888291173756,18.1888291173756,6122884.54805542,0.0,1.0
1997-03-04,72.75,73.5,72.5,73.5,1412600,18.1888291173756,18.3763428196166,18.126324549962,18.3763428196166,5649987.10674719,0.0,1.0
1997-03-05,73.5,74.13,71.75,72.63,1555967,18.3763428196166,18.5338543294991,17.938810847721,18.1588269250171,6223413.20156031,0.0,1.0
1997-03-06,75.13,75.5,73.38,73.88,1554967,18.7838725991537,18.8763793589259,18.3463406272581,18.4713497620854,6219413.49385342,0.0,1.0
1997-03-07,76.0,76.38,75.38,75.63,1601700,19.0013884937533,19.096395436222,18.8463771665674,18.908881733981,6406331.8341193,0.0,1.0
1997-03-10,76.75,77.0,75.25,76.38,862300,19.1889021959942,19.2514067634079,18.8138747915123,19.096395436222,3448947.95564781,0.0,1.0
1997-03-11,77.13,77.63,76.75,77.5,1018433,19.283909138463,19.4089182732903,19.1889021959942,19.3764158982352,4073434.31904704,0.0,1.0
1997-03-12,75.38,77.0,75.13,76.88,1195900,18.8463771665674,19.2514067634079,18.7838725991537,19.2214045710493,4783250.44666497,0.0,1.0
1997-03-13,73.25,75.25,73.25,74.88,1049367,18.313838252203,18.8138747915123,18.313838252203,18.72136803174,4197161.27725184,0.0,1.0
1997-03-14,74.75,75.25,73.63,73.75,1451333,18.6888656566849,18.8138747915123,18.4088451946717,18.4388473870303,5804907.785358,0.0,1.0
1997-03-17,76.0,76.25,74.13,74.63,1143267,19.0013884937533,19.0638930611669,18.5338543294991,18.6588634643264,4572733.83092843,0.0,1.0
1997-03-18,75.5,76.5,74.88,75.88,1053433,18.8763793589259,19.1263976285806,18.72136803174,18.9713863013947,4213424.08878805,0.0,1.0
1997-03-19,75.0,75.25,74.0,74.75,969267,18.7513702240986,18.8138747915123,18.501351954444,18.6888656566849,3876784.68993028,0.0,1.0
1997-03-20,74.5,75.13,74.13,75.0,861767,18.6263610892713,18.7838725991537,18.5338543294991,18.7513702240986,3446816.11144003,0.0,1.0
1997-03-21,74.0,74.63,73.75,74.63,1396867,18.501351954444,18.6588634643264,18.4388473870303,18.6588634643264,5587059.70539472,0.0,1.0
1997-03-24,75.0,75.13,73.88,74.0,1273067,18.7513702240986,18.7838725991537,18.4713497620854,18.501351954444,5091895.89128225,0.0,1.0
1997-03-25,74.75,75.5,74.5,75.13,1281067,18.6888656566849,18.8763793589259,18.6263610892713,18.7838725991537,5123893.55293735,0.0,1.0
1997-03-26,75.25,75.63,74.63,75.25,1046333,18.8138747915123,18.908881733981,18.6588634643264,18.8138747915123,4185026.16406915,0.0,1.0
1997-03-27,75.0,75.63,73.25,75.38,1340100,18.7513702240986,18.908881733981,18.313838252203,18.8463771665674,5360008.29799794,0.0,1.0
1997-03-31,72.88,74.0,72.25,74.0,1699967,18.2213314924307,18.501351954444,18.0638199825483,18.501351954444,6799371.11135191,0.0,1.0
1997-04-01,72.38,73.5,71.0,71.5,1441500,18.0963223576034,18.3763428196166,17.75129714548,17.8763062803073,5765578.65947619,0.0,1.0
1997-04-02,72.38,73.88,71.13,72.0,1415533,18.0963223576034,18.4713497620854,17.7837995205351,18.0013154151347,5661718.24945148,0.0,1.0
1997-04-03,72.63,72.75,71.25,71.88,1134233,18.1588269250171,18.1888291173756,17.8138017128937,17.9713132227761,4536600.47150443,0.0,1.0
1997-04-04,73.75,73.75,71.88,72.25,1194367,18.4388473870303,18.4388473870303,17.9713132227761,18.0638199825483,4777118.89475032,0.0,1.0
1997-04-07,73.75,74.13,73.38,74.0,667300,18.4388473870303,18.5338543294991,18.3463406272581,18.501351954444,2669004.95280503,0.0,1.0
1997-04-08,73.88,73.88,73.0,73.75,721833,18.4713497620854,18.4713497620854,18.2513336847893,18.4388473870303,2887121.01318465,0.0,1.0
1997-04-09,73.75,74.13,73.38,73.88,728733,18.4720998168944,18.567278093917,18.3794262313723,18.5046608064021,2909472.08399373,0.133,1.0
1997-04-10,74.0,75.13,73.88,74.13,1355100,18.5347171044093,18.8177472439766,18.5046608064021,18.567278093917,5410247.12894833,0.0,1.0
1997-04-11,72.38,74.63,72.38,72.63,1746800,18.1289570813127,18.6925126689468,18.1289570813127,18.1915743688276,6974112.37904729,0.0,1.0
1997-04-14,71.13,72.13,70.38,72.0,1449500,17.8158706437382,18.0663397937978,17.6280187811936,18.0337788042901,5787139.8519745,0.0,1.0
1997-04-15,73.88,74.13,71.25,72.0,1217100,18.5046608064021,18.567278093917,17.8459269417454,18.0337788042901,4859281.07198217,0.0,1.0
1997-04-16,75.63,75.63,73.38,73.63,1792733,18.9429818190064,18.9429818190064,18.3794262313723,18.4420435188872,7157500.23335617,0.0,1.0
1997-04-17,75.75,76.38,75.25,75.63,1129667,18.9730381170135,19.1308336815511,18.8478035419837,18.9429818190064,4510204.14981751,0.0,1.0
1997-04-18,76.75,77.0,75.5,75.75,1140333,19.2235072670731,19.286124554588,18.9104208294986,18.9730381170135,4552788.23651027,0.0,1.0
1997-04-21,76.88,77.88,76.25,76.75,1430433,19.2560682565809,19.5065374066404,19.0982726920433,19.2235072670731,5711014.70843698,0.0,1.0
1997-04-22,78.25,78.88,76.38,76.88,2181700,19.5992109921625,19.7570065567,19.1308336815511,19.2560682565809,8710453.96002258,0.0,1.0
1997-04-23,79.13,79.63,78.25,78.5,2275400,19.8196238442149,19.9448584192447,19.5992109921625,19.6618282796774,9084551.92768732,0.0,1.0
1997-04-24,78.25,79.88,77.75,79.63,1407633,19.5992109921625,20.0074757067596,19.4739764171327,19.9448584192447,5619985.5338078,0.0,1.0
1997-04-25,77.38,78.25,77.13,77.75,1146933,19.3813028316106,19.5992109921625,19.3186855440958,19.4739764171327,4579138.78706083,0.0,1.0
1997-04-28,77.63,78.25,77.25,77.25,1033567,19.4439201191255,19.5992109921625,19.3487418421029,19.3487418421029,4126524.16377077,0.0,1.0
1997-04-29,80.75,80.88,78.25,78.5,2254200,20.2253838673114,20.2579448568192,19.5992109921625,19.6618282796774,8999910.76531282,0.0,1.0
1997-04-30,81.75,82.5,80.0,80.0,2359767,20.475853017371,20.6637048799157,20.0375320047668,20.0375320047668,9421387.82136896,0.0,1.0
1997-05-01,81.0,82.0,80.25,81.5,1143267,20.2880011548263,20.5384703048859,20.1001492922817,20.4132357298561,4564502.25398229,0.0,1.0
1997-05-02,80.38,81.5,80.38,81.13,1184833,20.1327102817894,20.4132357298561,20.1327102817894,20.3205621443341,4730454.82734356,0.0,1.0
1997-05-05,82.13,82.25,79.75,79.88,1439267,20.5710312943937,20.6010875924008,19.9749147172519,20.0074757067596,5746284.52109814,0.0,1.0
1997-05-06,82.25,82.38,81.38,81.75,1482233,20.6010875924008,20.6336485819086,20.383179431849,20.475853017371,5917826.60518228,0.0,1.0
1997-05-07,80.5,82.25,80.25,82.25,1164267,20.1627665797965,20.6010875924008,20.1001492922817,20.6010875924008,4648344.91482497,0.0,1.0
1997-05-08,81.25,81.88,79.75,80.0,1603533,20.3506184423412,20.5084140068788,19.9749147172519,20.0375320047668,6402117.78424024,0.0,1.0
1997-05-09,82.25,82.25,81.0,81.38,1175100,20.6010875924008,20.6010875924008,20.2880011548263,20.383179431849,4691595.75029681,0.0,1.0
1997-05-12,84.5,85.13,82.38,82.38,1583333,21.1646431800349,21.3224387445724,20.6336485819086,20.6336485819086,6321469.12952488,0.0,1.0
1997-05-13,83.63,84.38,82.88,84.25,1191433,20.9467350194831,21.1345868820277,20.7588831569384,21.10202589252,4756805.37789411,0.0,1.0
1997-05-14,83.63,84.63,83.38,84.25,992700,20.9467350194831,21.1972041695426,20.8841177319682,21.10202589252,3963362.35326324,0.0,1.0
1997-05-15,82.88,83.38,82.63,83.25,869067,20.7588831569384,20.8841177319682,20.6962658694235,20.8515567424604,3469756.65383643,0.0,1.0
1997-05-16,80.88,82.63,80.88,82.38,1868067,20.2579448568192,20.6962658694235,20.2579448568192,20.6336485819086,7458271.80535248,0.0,1.0
1997-05-19,83.25,83.38,80.75,81.0,962767,20.8515567424604,20.8841177319682,20.2253838673114,20.2880011548263,3843854.62150116,0.0,1.0
1997-05-20,83.5,83.63,81.63,82.75,1341400,20.9141740299753,20.9467350194831,20.4457967193639,20.7263221674306,5355549.77401765,0.0,1.0
1997-05-21,82.13,83.75,81.88,83.38,1058600,20.5710312943937,20.9767913174902,20.5084140068788,20.8841177319682,4226468.60800289,0.0,1.0
1997-05-22,82.13,82.75,81.75,82.5,926467,20.5710312943937,20.7263221674306,20.475853017371,20.6637048799157,3698926.59347309,0.0,1.0
1997-05-23,83.25,83.63,82.38,82.75,496933,20.8515567424604,20.9467350194831,20.6336485819086,20.7263221674306,1984008.80859692,0.0,1.0
1997-05-27,83.75,83.88,82.13,82.75,894633,20.9767913174902,21.0093523069979,20.5710312943937,20.7263221674306,3571829.10465091,0.0,1.0
1997-05-28,83.88,84.13,82.75,83.5,852133,21.0093523069979,21.0719695945128,20.7263221674306,20.9141740299753,3402147.52913597,0.0,1.0
1997-05-29,82.88,84.0,82.38,84.0,887633,20.7588831569384,21.0394086050051,20.6336485819086,21.0394086050051,3543881.55103668,0.0,1.0
1997-05-30,81.88,82.25,80.13,81.13,1288267,20.5084140068788,20.6010875924008,20.0700929942745,20.3205621443341,5143415.86456268,0.0,1.0
1997-06-02,80.88,82.38,80.75,82.38,852267,20.2579448568192,20.6336485819086,20.2253838673114,20.6336485819086,3402682.52516229,0.0,1.0
1997-06-03,80.63,81.0,80.38,80.75,886833,20.1953275693043,20.2880011548263,20.1327102817894,20.2253838673114,3540687.54490934,0.0,1.0
1997-06-04,79.88,80.63,79.88,80.38,900533,20.0074757067596,20.1953275693043,20.0074757067596,20.1327102817894,3595384.89984004,0.0,1.0
1997-06-05,80.75,81.63,79.88,80.25,994000,20.2253838673114,20.4457967193639,20.0074757067596,20.1001492922817,3968552.61322018,0.0,1.0
1997-06-06,81.38,81.5,80.13,81.13,1291833,20.383179431849,20.4132357298561,20.0700929942745,20.3205621443341,5157653.14687531,0.0,1.0
1997-06-09,81.0,82.0,80.88,81.38,1080300,20.2880011548263,20.5384703048859,20.2579448568192,20.383179431849,4313106.02420701,0.0,1.0
1997-06-10,81.88,82.0,81.0,81.25,1232300,20.5084140068788,20.5384703048859,20.2880011548263,20.3506184423412,4919967.18840162,0.0,1.0
1997-06-11,81.38,81.88,80.88,81.88,1353567,20.383179431849,20.5084140068788,20.2579448568192,20.5084140068788,5404126.61470683,0.0,1.0
1997-06-12,81.63,81.88,81.25,81.75,1678867,20.4457967193639,20.5084140068788,20.3506184423412,20.475853017371,6702889.35623653,0.0,1.0
1997-06-13,83.5,84.0,81.88,82.0,1922233,20.9141740299753,21.0394086050051,20.5084140068788,20.5384703048859,7674529.97521937,0.0,1.0
1997-06-16,83.88,83.88,83.0,83.5,1333200,21.0093523069979,21.0093523069979,20.7889394549455,20.9141740299753,5322811.21121242,0.0,1.0
1997-06-17,84.0,84.38,82.75,84.0,1489433,21.0394086050051,21.1345868820277,20.7263221674306,21.0394086050051,5946572.66032833,0.0,1.0
1997-06-18,82.5,83.38,82.5,83.0,1106667,20.6637048799157,20.8841177319682,20.6637048799157,20.7889394549455,4418376.47365647,0.0,1.0
1997-06-19,83.38,83.63,81.38,82.5,1628267,20.8841177319682,20.9467350194831,20.383179431849,20.6637048799157,6500868.46868225,0.0,1.0
1997-06-20,82.25,83.38,82.0,83.13,1828033,20.6010875924008,20.8841177319682,20.5384703048859,20.8215004444533,7298435.75372507,0.0,1.0
1997-06-23,80.63,82.38,80.5,82.25,916633,20.1953275693043,20.6336485819086,20.1627665797965,20.6010875924008,3659664.27315276,0.0,1.0
1997-06-24,82.5,82.5,80.5,81.0,1458633,20.6637048799157,20.6637048799157,20.1627665797965,20.2880011548263,5823603.42442574,0.0,1.0
1997-06-25,82.0,83.13,80.88,82.25,1653700,20.5384703048859,20.8215004444533,20.2579448568192,20.6010875924008,6602409.91597808,0.0,1.0
1997-06-26,81.63,82.25,81.0,82.0,1372133,20.4457967193639,20.6010875924008,20.2880011548263,20.5384703048859,5478251.51190707,0.0,1.0
1997-06-27,80.0,82.0,79.88,82.0,1832800,20.0375320047668,20.5384703048859,20.0074757067596,20.5384703048859,7317468.03773634,0.0,1.0
1997-06-30,80.25,80.5,78.75,80.0,2531833,20.1001492922817,20.1627665797965,19.7244455671923,20.0375320047668,10108362.6442526,0.0,1.0
1997-07-01,78.63,79.75,77.88,79.75,2136367,19.6943892691851,19.9749147172519,19.5065374066404,19.9749147172519,8529461.61030921,0.0,1.0
1997-07-02,76.88,77.75,76.5,77.63,3009733,19.2560682565809,19.4739764171327,19.1608899795582,19.4439201191255,12016382.0545724,0.0,1.0
1997-07-03,77.25,78.5,77.13,77.88,1802567,19.3487418421029,19.6618282796774,19.3186855440958,19.5065374066404,7196762.55367651,0.0,1.0
1997-07-07,76.0,78.25,75.13,78.0,3438867,19.0356554045284,19.5992109921625,18.8177472439766,19.5365937046476,13729702.8363849,0.0,1.0
1997-07-08,78.13,78.38,76.88,77.0,2914733,19.5691546941553,19.6317719816702,19.2560682565809,19.286124554588,11637093.8269508,0.0,1.0
1997-07-09,77.38,78.5,77.25,78.5,2201167,19.4146152285686,19.6956228410782,19.3819982735451,19.6956228410782,8773096.99186646,0.133,1.0
1997-07-10,76.88,77.25,76.88,77.0,1698533,19.2891654015553,19.3819982735451,19.2891654015553,19.3192733600385,6769770.19593968,0.0,1.0
1997-07-11,76.5,77.0,76.5,76.63,1877000,19.1938235330253,19.3192733600385,19.1938235330253,19.2264404880487,7481078.47052648,0.0,1.0
1997-07-14,77.38,77.63,76.25,76.38,1970600,19.4146152285686,19.4773401420752,19.1310986195187,19.1637155745421,7854135.9797653,0.0,1.0
1997-07-15,77.25,77.75,77.0,77.5,1645900,19.3819982735451,19.5074481005584,19.3192733600385,19.4447231870517,6559993.10316439,0.0,1.0
1997-07-16,79.13,79.5,78.13,78.13,2108500,19.8536896231149,19.9465224951047,19.6027899690884,19.6027899690884,8403758.10074859,0.0,1.0
1997-07-17,78.13,78.88,78.13,78.88,2007800,19.6027899690884,19.7909647096083,19.6027899690884,19.7909647096083,8002402.42574486,0.0,1.0
1997-07-18,75.75,77.0,75.25,77.0,2408333,19.0056487925054,19.3192733600385,18.8801989654922,19.3192733600385,9598789.64100079,0.0,1.0
1997-07-21,75.0,76.0,73.88,75.88,1617000,18.8174740519856,19.068373706012,18.5364664394759,19.0382657475289,6444807.61152973,0.0,1.0
1997-07-22,76.88,78.0,75.25,76.38,2835933,19.2891654015553,19.570173014065,18.8801989654922,19.1637155745421,11303056.6383354,0.0,1.0
1997-07-23,78.75,79.63,78.75,79.25,2146100,19.7583477545848,19.9791394501281,19.7583477545848,19.8837975815981,8553618.80958813,0.0,1.0
1997-07-24,79.31,79.63,76.5,77.94,1766467,19.8988515608397,19.9791394501281,19.1938235330253,19.5551190348234,7040531.82876691,0.0,1.0
1997-07-25,79.0,79.25,78.25,79.13,1411967,19.8210726680915,19.8837975815981,19.6328979275716,19.8536896231149,5627616.36909635,0.0,1.0
1997-07-28,79.63,79.75,79.0,79.0,1023600,19.9791394501281,20.0092474086113,19.8210726680915,19.8210726680915,4079718.65872718,0.0,1.0
1997-07-29,79.75,79.88,79.5,79.63,1519367,20.0092474086113,20.0418643636348,19.9465224951047,19.9791394501281,6055675.94700502,0.0,1.0
1997-07-30,80.13,80.5,79.5,79.63,1606067,20.1045892771414,20.1974221491312,19.9465224951047,19.9791394501281,6401232.42190892,0.0,1.0
1997-07-31,80.81,81.69,80.81,81.38,1271333,20.2752010418794,20.4959927374227,20.2752010418794,20.4182138446745,5067097.46146502,0.0,1.0
1997-08-01,80.56,81.31,80.25,80.81,1418967,20.2124761283728,20.4006508688926,20.1346972356246,20.2752010418794,5655515.96914626,0.0,1.0
1997-08-04,81.0,81.38,79.88,80.38,1270433,20.3228719761444,20.4182138446745,20.0418643636348,20.167314190648,5063510.37003004,0.0,1.0
1997-08-05,80.0,81.0,79.88,81.0,1249033,20.0719723221179,20.3228719761444,20.0418643636348,20.3228719761444,4978217.30702031,0.0,1.0
1997-08-06,80.88,81.0,79.63,79.88,1167500,20.2927640176612,20.3228719761444,19.9791394501281,20.0418643636348,4653254.72261038,0.0,1.0
1997-08-07,79.13,81.25,79.0,81.0,1175100,19.8536896231149,20.385596889651,19.8210726680915,20.3228719761444,4683545.71695028,0.0,1.0
1997-08-08,79.25,79.5,78.13,78.5,1316767,19.8837975815981,19.9465224951047,19.6027899690884,19.6956228410782,5248181.80841755,0.0,1.0
1997-08-11,79.63,80.25,77.63,79.25,1327600,19.9791394501281,20.1346972356246,19.4773401420752,19.8837975815981,5291358.43232338,0.0,1.0
1997-08-12,78.38,80.38,78.25,79.63,1845967,19.665514882595,20.167314190648,19.6328979275716,19.9791394501281,7357391.57219094,0.0,1.0
1997-08-13,79.0,80.0,77.38,79.25,1837667,19.8210726680915,20.0719723221179,19.4146152285686,19.8837975815981,7324310.61784601,0.0,1.0
1997-08-14,78.88,80.13,77.63,79.25,1559000,19.7909647096083,20.1045892771414,19.4773401420752,19.8837975815981,6213639.49683046,0.0,1.0
1997-08-15,76.63,78.63,76.5,77.63,1696200,19.2264404880487,19.7282397961017,19.1938235330253,19.4773401420752,6760471.65780876,0.0,1.0
1997-08-18,78.63,78.88,76.0,77.38,1960567,19.7282397961017,19.7909647096083,19.068373706012,19.4146152285686,7814147.88157947,0.0,1.0
1997-08-19,79.75,79.75,78.0,78.75,2479400,20.0092474086113,20.0092474086113,19.570173014065,19.7583477545848,9882038.33767895,0.0,1.0
1997-08-20,80.38,80.63,79.25,79.75,1350033,20.167314190648,20.2300391041546,19.8837975815981,20.0092474086113,5380768.67916904,0.0,1.0
1997-08-21,78.88,80.5,78.5,80.25,1014900,19.7909647096083,20.1974221491312,19.6956228410782,20.1346972356246,4045043.44152228,0.0,1.0
1997-08-22,78.13,78.38,77.25,77.25,1215867,19.6027899690884,19.665514882595,19.3819982735451,19.3819982735451,4846029.00198383,0.0,1.0
1997-08-25,78.38,79.13,77.88,78.38,902733,19.665514882595,19.8536896231149,19.5400650555818,19.665514882595,3597984.23597965,0.0,1.0
1997-08-26,77.5,78.75,77.5,78.38,987733,19.4447231870517,19.7583477545848,19.4447231870517,19.665514882595,3936765.09372859,0.0,1.0
1997-08-27,78.5,79.0,76.88,77.63,1156567,19.6956228410782,19.8210726680915,19.2891654015553,19.4773401420752,4609679.53298957,0.0,1.0
1997-08-28,77.75,78.88,77.13,78.5,1407000,19.5074481005584,19.7909647096083,19.351890315062,19.6956228410782,5607819.61003236,0.0,1.0
1997-08-29,76.88,78.13,76.88,77.13,935500,19.2891654015553,19.6027899690884,19.2891654015553,19.351890315062,3728582.26381329,0.0,1.0
1997-09-02,79.0,79.0,77.0,77.25,913100,19.8210726680915,19.8210726680915,19.3192733600385,19.3819982735451,3639303.54365355,0.0,1.0
1997-09-03,79.63,80.13,79.0,79.0,1021300,19.9791394501281,20.1045892771414,19.8210726680915,19.8210726680915,4070551.64728221,0.0,1.0
1997-09-04,77.75,79.5,77.38,79.5,1751367,19.5074481005584,19.9465224951047,19.4146152285686,19.9465224951047,6980348.4058021,0.0,1.0
1997-09-05,78.25,78.63,77.5,78.38,1157867,19.6328979275716,19.7282397961017,19.4447231870517,19.665514882595,4614860.88728455,0.0,1.0
1997-09-08,77.88,79.25,77.88,79.25,764733,19.5400650555818,19.8837975815981,19.5400650555818,19.8837975815981,3047963.54928137,0.0,1.0
1997-09-09,78.5,79.13,77.5,77.88,934900,19.6956228410782,19.8536896231149,19.4447231870517,19.5400650555818,3726190.86952329,0.0,1.0
1997-09-10,77.75,78.5,77.75,78.25,743667,19.5074481005584,19.6956228410782,19.5074481005584,19.6328979275716,2964001.69575973,0.0,1.0
1997-09-11,75.75,76.88,74.5,76.75,2424967,19.0056487925054,19.2891654015553,18.6920242249723,19.2565484465319,9665087.06203368,0.0,1.0
1997-09-12,77.13,77.38,75.88,76.25,1573500,19.351890315062,19.4146152285686,19.0382657475289,19.1310986195187,6271431.52550527,0.0,1.0
1997-09-15,77.25,77.63,76.75,77.38,798200,19.3819982735451,19.4773401420752,19.2565484465319,19.4146152285686,3181351.53712001,0.0,1.0
1997-09-16,79.13,79.38,77.38,77.5,1234533,19.8536896231149,19.9164145366215,19.4146152285686,19.4447231870517,4920425.27834549,0.0,1.0
1997-09-17,78.88,80.25,78.5,80.25,1233933,19.7909647096083,20.1346972356246,19.6956228410782,20.1346972356246,4918033.88405549,0.0,1.0
1997-09-18,79.38,79.88,77.75,78.75,1778633,19.9164145366215,20.0418643636348,19.5074481005584,19.7583477545848,7089021.33365368,0.0,1.0
1997-09-19,80.0,80.0,79.25,79.75,1331867,20.0719723221179,20.0719723221179,19.8837975815981,20.0092474086113,5308365.23138237,0.0,1.0
1997-09-22,79.63,80.25,79.5,80.0,975667,19.9791394501281,20.1346972356246,19.9465224951047,20.0719723221179,3888674.15455684,0.0,1.0
1997-09-23,79.0,79.75,78.63,79.75,907500,19.8210726680915,20.0092474086113,19.7282397961017,20.0092474086113,3616983.86361362,0.0,1.0
1997-09-24,78.75,80.0,78.75,79.13,1017933,19.7583477545848,20.0719723221179,19.7583477545848,19.8536896231149,4057131.93965821,0.0,1.0
1997-09-25,79.63,79.63,78.25,78.75,1045300,19.9791394501281,19.9791394501281,19.6328979275716,19.7583477545848,4166207.41888191,0.0,1.0
1997-09-26,79.5,80.25,79.25,79.38,1115500,19.9465224951047,20.1346972356246,19.8837975815981,19.9164145366215,4446000.55081103,0.0,1.0
1997-09-29,80.0,81.0,79.13,79.25,1062867,20.0719723221179,20.3228719761444,19.8536896231149,19.8837975815981,4236223.45803574,0.0,1.0
1997-09-30,80.63,81.5,79.75,79.75,1256333,20.2300391041546,20.4483218031576,20.0092474086113,20.0092474086113,5007312.60421521,0.0,1.0
1997-10-01,82.0,82.38,80.88,81.0,1418467,20.5737716301709,20.6691134987009,20.2927640176612,20.3228719761444,5653523.14057128,0.0,1.0
1997-10-02,83.88,84.0,82.25,82.5,1726733,21.0454629797407,21.0755709382238,20.6364965436775,20.6992214571841,6882165.7275693,0.0,1.0
1997-10-03,84.38,85.88,84.0,85.88,1880767,21.1709128067539,21.5472622877936,21.0755709382238,21.5472622877936,7496092.44101049,0.0,1.0
1997-10-06,83.0,84.5,82.75,84.38,890667,20.8246712841974,21.2010207652371,20.7619463706907,21.1709128067539,3549893.29680789,0.0,1.0
1997-10-07,85.25,85.5,83.25,83.63,1110000,21.3891955057569,21.4519204192635,20.887396197704,20.982738066234,4424079.4364861,0.0,1.0
1997-10-08,84.0,85.0,83.13,84.88,1474533,21.0755709382238,21.3264705922503,20.8572882392208,21.2963626337671,5876982.99434249,0.0,1.0
1997-10-09,84.25,84.5,83.38,83.75,798900,21.1382958517304,21.2010207652371,20.9200131527274,21.0128460247172,3184141.497125,0.0,1.0
1997-10-10,83.75,84.13,83.25,83.75,935200,21.0128460247172,21.1081878932473,20.887396197704,21.0128460247172,3727386.56666829,0.0,1.0
1997-10-13,84.63,84.88,84.13,84.25,501200,21.2336377202605,21.2963626337671,21.1081878932473,21.1382958517304,1997611.36357372,0.0,1.0
1997-10-14,86.5,86.88,84.88,85.25,1249133,21.70282007329,21.7981619418201,21.2963626337671,21.3891955057569,4978615.87273531,0.0,1.0
1997-10-15,86.88,87.88,85.75,86.25,1777133,21.8315315958056,22.0828153388512,21.547580966164,21.6732228376868,7072216.36569299,0.133,1.0
1997-10-16,85.0,86.75,83.63,86.63,1337967,21.3591181588798,21.7988647092097,21.0148594309073,21.7687106600442,5324526.70349217,0.0,1.0
1997-10-17,82.63,84.5,81.38,84.38,1985900,20.7635756878616,21.233476287357,20.4494710090545,21.2033222381915,7903018.22127535,0.0,1.0
1997-10-20,83.63,83.63,82.5,83.25,1077067,21.0148594309073,21.0148594309073,20.7309088012657,20.9193716085499,4286258.18346057,0.0,1.0
1997-10-21,83.75,84.13,83.13,83.88,959833,21.0450134800727,21.1405013024301,20.8892175593844,21.0776803666687,3819717.85506893,0.0,1.0
1997-10-22,83.13,84.38,83.0,83.75,1054233,20.8892175593844,21.2033222381915,20.8565506727885,21.0450134800727,4195388.79524134,0.0,1.0
1997-10-23,82.38,83.0,81.63,82.38,1336933,20.7007547521002,20.8565506727885,20.512291944816,20.7007547521002,5320411.83323647,0.0,1.0
1997-10-24,82.38,84.88,82.13,84.25,2216267,20.7007547521002,21.3289641097143,20.6379338163388,21.1706553515955,8819778.6818124,0.0,1.0
1997-10-27,77.75,82.88,77.75,81.88,1808567,19.5373110217989,20.826396623623,19.5373110217989,20.5751128805774,7197310.01329234,0.0,1.0
1997-10-28,82.38,82.75,75.0,76.25,3047967,20.7007547521002,20.7937297370271,18.8462807284233,19.1603854072304,12129582.9290729,0.0,1.0
1997-10-29,83.0,83.75,81.25,82.38,1691233,20.8565506727885,21.0450134800727,20.4168041224586,20.7007547521002,6730371.72839627,0.0,1.0
1997-10-30,80.63,83.13,80.5,81.75,1232500,20.2610082017703,20.8892175593844,20.2283413151744,20.5424459939814,4904813.91697561,0.0,1.0
1997-10-31,82.38,83.25,81.75,81.88,1173800,20.7007547521002,20.9193716085499,20.5424459939814,20.5751128805774,4671213.44888111,0.0,1.0
1997-11-03,85.5,85.5,83.25,83.38,1226300,21.4847600304026,21.4847600304026,20.9193716085499,20.9520384951458,4880140.61370157,0.0,1.0
1997-11-04,86.25,86.38,85.13,85.75,1160600,21.6732228376868,21.7058897242828,21.3917850454757,21.547580966164,4618683.19029769,0.0,1.0
1997-11-05,85.13,86.38,85.0,85.5,1354367,21.3917850454757,21.7058897242828,21.3591181588798,21.4847600304026,5389791.57021705,0.0,1.0
1997-11-06,86.38,86.75,84.5,85.0,1409967,21.7058897242828,21.7988647092097,21.233476287357,21.3591181588798,5611055.38667451,0.0,1.0
1997-11-07,86.31,87.5,84.5,85.0,1457900,21.6882998622696,21.9873275164939,21.233476287357,21.3591181588798,5801807.87793812,0.0,1.0
1997-11-10,85.44,87.25,85.38,87.19,711200,21.4696830058199,21.9245065807325,21.4546059812371,21.9094295561497,2830266.65943452,0.0,1.0
1997-11-11,86.0,86.69,85.5,85.94,590733,21.6104019019254,21.7837876846269,21.4847600304026,21.5953248773427,2350860.39725497,0.0,1.0
1997-11-12,83.06,86.31,83.06,85.5,1462967,20.8716276973712,21.6882998622696,20.8716276973712,21.4847600304026,5821972.33401709,0.0,1.0
1997-11-13,84.69,85.31,83.81,83.81,1467533,21.2812201985356,21.4370161192239,21.0600905046555,21.0600905046555,5840143.02800891,0.0,1.0
1997-11-14,86.69,87.5,85.13,85.31,1619333,21.7837876846269,21.9873275164939,21.3917850454757,21.4370161192239,6444241.00171835,0.0,1.0
1997-11-17,89.0,89.75,87.88,88.0,1687467,22.3642531310624,22.5527159383466,22.0828153388512,22.1129693880167,6715384.68643981,0.0,1.0
1997-11-18,89.25,90.31,87.75,88.25,2139733,22.4270740668238,22.6934348344522,22.0501484522553,22.1757903237781,8515206.65071964,0.0,1.0
1997-11-19,91.38,91.38,89.38,89.69,1649167,22.962308439511,22.962308439511,22.4597409534197,22.5376389137639,6562967.34524699,0.0,1.0
1997-11-20,90.69,91.63,90.5,91.25,2384500,22.7889226568095,23.0251293752724,22.7411787456308,22.9296415529151,9489272.84789317,0.0,1.0
1997-11-21,94.75,94.75,91.0,91.13,2535400,23.8091346535748,23.8091346535748,22.8668206171536,22.8994875037496,10089789.2130629,0.0,1.0
1997-11-24,93.63,94.19,92.56,94.19,2395667,23.5276968613637,23.6684157574693,23.2588232563049,23.6684157574693,9533712.65074175,0.0,1.0
1997-11-25,93.63,94.25,92.88,93.5,1406300,23.5276968613637,23.683492782052,23.3392340540795,23.4950299747678,5596462.32165744,0.0,1.0
1997-11-26,94.5,95.38,93.94,94.0,1328133,23.7463137178134,23.9674434116936,23.6055948217078,23.6206718462906,5285391.66084752,0.0,1.0
1997-11-28,94.94,95.31,94.63,94.75,555233,23.8568785647535,23.9498535496804,23.7789806044093,23.8091346535748,2209585.8381859,0.0,1.0
1997-12-01,97.63,97.94,94.13,94.38,1252967,24.5328318335463,24.6107297938904,23.6533387328865,23.7161596686479,4986263.67473523,0.0,1.0
1997-12-02,96.56,97.75,95.69,97.44,1495933,24.2639582284874,24.5629858827118,24.0453413720377,24.4850879223676,5953162.67526416,0.0,1.0
1997-12-03,95.19,96.75,94.19,96.31,1185767,23.9196995005149,24.3117021396661,23.6684157574693,24.201137292726,4718836.90376504,0.0,1.0
1997-12-04,93.56,93.94,93.25,93.56,2383800,23.5101069993505,23.6055948217078,23.4322090390064,23.5101069993505,9486487.15236223,0.0,1.0
1997-12-05,94.0,94.44,93.0,93.0,1826600,23.6206718462906,23.7312366932307,23.3693881032449,23.3693881032449,7269073.50973439,0.0,1.0
1997-12-08,94.38,94.69,93.94,94.69,1114867,23.7161596686479,23.7940576289921,23.6055948217078,23.7940576289921,4436685.74213132,0.0,1.0
1997-12-09,94.31,95.31,93.44,94.44,1264533,23.6985698066347,23.9498535496804,23.479952950185,23.7312366932307,5032291.32403645,0.0,1.0
1997-12-10,93.81,94.0,93.25,93.69,959533,23.5729279351119,23.6206718462906,23.4322090390064,23.5427738859464,3818523.98555567,0.0,1.0
1997-12-11,92.81,93.25,92.06,93.0,1155033,23.3216441920663,23.4322090390064,23.133181384782,23.3693881032449,4596528.95169662,0.0,1.0
1997-12-12,93.63,94.56,92.88,93.13,1296800,23.5276968613637,23.7613907423961,23.3392340540795,23.4020549898409,5160699.94931762,0.0,1.0
1997-12-15,97.13,97.31,94.19,94.44,1917967,24.4071899620235,24.4524210357717,23.6684157574693,23.7312366932307,7632674.42912774,0.0,1.0
1997-12-16,96.0,97.13,95.69,97.13,1439767,24.1232393323819,24.4071899620235,24.0453413720377,24.4071899620235,5729646.42499165,0.0,1.0
1997-12-17,96.81,96.94,96.31,96.5,942700,24.3267791642488,24.3594460508448,24.201137292726,24.2488812039047,3751535.96716667,0.0,1.0
1997-12-18,97.31,97.81,96.25,97.0,1397367,24.4524210357717,24.5780629072945,24.1860602681433,24.3745230754275,5560912.8671176,0.0,1.0
1997-12-19,95.81,96.38,93.25,96.31,2644900,24.0754954212032,24.2187271547392,23.4322090390064,24.201137292726,10525551.5854027,0.0,1.0
1997-12-22,97.38,97.94,95.75,95.81,1114767,24.4700108977849,24.6107297938904,24.0604183966205,24.0754954212032,4436287.78562689,0.0,1.0
1997-12-23,97.5,98.5,97.44,97.69,1406000,24.5001649469503,24.751448689996,24.4850879223676,24.547908858129,5595268.45214419,0.0,1.0
1997-12-24,95.0,97.69,94.81,97.5,555233,23.8719555893362,24.547908858129,23.8242116781576,24.5001649469503,2209585.8381859,0.0,1.0
1997-12-26,95.06,96.19,94.88,95.56,218400,23.887032613919,24.1709832435605,23.8418015401707,24.0126744854418,869137.005653121,0.0,1.0
1997-12-29,97.0,97.44,95.5,95.88,770100,24.3745230754275,24.4850879223676,23.9975974608591,24.0930852832164,3064663.04053786,0.0,1.0
1997-12-30,99.0,100.3,98.0,98.13,2029500,24.8770905615188,25.2037594274781,24.6258068184732,24.6584737050691,8076527.25720243,0.0,1.0
1997-12-31,99.0,100.3,98.69,99.13,1365633,24.8770905615188,25.2037594274781,24.7991926011747,24.9097574481147,5434625.35000499,0.0,1.0
1998-01-02,99.63,99.81,98.63,99.81,988533,25.0353993196376,25.0806303933858,24.7841155765919,25.0806303933858,3933931.37183744,0.0,1.0
1998-01-05,98.81,100.8,97.69,100.5,3964933,24.8293466503401,25.329401299001,24.547908858129,25.2540161760873,15778708.7693922,0.0,1.0
1998-01-06,98.44,98.69,98.0,98.5,1434500,24.7363716654132,24.7991926011747,24.6258068184732,24.751448689996,5708686.05590387,0.0,1.0
1998-01-07,98.5,98.5,97.38,98.06,1490667,24.7848694278211,24.7848694278211,24.5030516231595,24.6741552902755,5924207.10254709,0.133,1.0
1998-01-08,97.69,98.44,96.94,98.31,942300,24.5810547655212,24.7697720454285,24.3923374856139,24.7370610502445,3744887.59242013,0.0,1.0
1998-01-09,96.0,97.75,96.0,97.69,1809667,24.1558118281302,24.5961521479138,24.1558118281302,24.5810547655212,7191976.54113567,0.0,1.0
1998-01-12,94.44,96.13,93.56,94.06,2049067,23.7632798859231,24.1885228233141,23.5418516108319,23.66766313077,8143399.74990716,0.0,1.0
1998-01-13,95.0,95.5,93.75,94.38,1690233,23.9041887882538,24.030000308192,23.5896599884084,23.7481825035305,6717322.07364857,0.0,1.0
1998-01-14,96.5,97.13,94.19,95.06,1142667,24.2816233480683,24.4401458631904,23.700374125954,23.9192861706464,4541185.89681411,0.0,1.0
1998-01-15,95.69,96.06,94.69,95.75,1011033,24.0778086857685,24.1709092105227,23.8261856458921,24.0929060681611,4018046.20314899,0.0,1.0
1998-01-16,96.13,96.56,95.25,96.25,1496233,24.1885228233141,24.2967207304609,23.9670945482229,24.2187175880993,5946327.49344109,0.0,1.0
1998-01-20,99.38,99.75,96.75,97.0,1354900,25.0062977029122,25.0993982276665,24.3445291080374,24.4074348680065,5384642.04496449,0.0,1.0
1998-01-21,98.88,99.5,98.06,99.0,1187467,24.8804861829741,25.0364924676974,24.6741552902755,24.9106809477592,4719230.00605789,0.0,1.0
1998-01-22,96.5,98.63,96.31,98.63,898900,24.2816233480683,24.817580423005,24.2338149704918,24.817580423005,3572407.36159021,0.0,1.0
1998-01-23,98.63,99.19,96.81,97.5,1844967,24.817580423005,24.9584893253357,24.35962649043,24.5332463879447,7332265.7611425,0.0,1.0
1998-01-26,97.38,99.31,97.0,98.88,1032333,24.5030516231595,24.9886840901209,24.4074348680065,24.8804861829741,4102696.63901714,0.0,1.0
1998-01-27,102.8,104.1,98.88,98.94,3278667,25.8668484992894,26.1939584511286,24.8804861829741,24.8955835653667,13030074.6768304,0.0,1.0
1998-01-28,105.0,106.8,103.5,103.9,2986933,26.4204191870174,26.8733406587948,26.0429846272028,26.1436338431534,11870665.7445508,0.0,1.0
1998-01-29,106.3,108.4,104.6,104.8,1854900,26.7475291388566,27.275937522597,26.3197699710668,26.3700945790421,7371741.47848891,0.0,1.0
1998-01-30,106.9,107.9,105.3,106.1,1443000,26.8985029627824,27.1501260026588,26.4959060989803,26.6972045308814,5734768.96515149,0.0,1.0
1998-02-02,108.8,109.3,106.8,106.9,1861700,27.3765867385475,27.5023982584857,26.8733406587948,26.8985029627824,7398766.03078484,0.0,1.0
1998-02-03,108.0,108.3,106.8,107.8,1409533,27.1752883066464,27.2507752186093,26.8733406587948,27.1249636986712,5601764.45166797,0.0,1.0
1998-02-04,108.3,108.8,107.3,107.4,1150667,27.2507752186093,27.3765867385475,26.999152178733,27.0243144827206,4572979.4877505,0.0,1.0
1998-02-05,108.3,109.4,107.4,108.8,1179767,27.2507752186093,27.5275605624733,27.0243144827206,27.3765867385475,4688628.67478162,0.0,1.0
1998-02-06,108.6,109.1,108.1,108.3,748933,27.3262621305722,27.4520736505104,27.2004506106341,27.2507752186093,2976408.6800955,0.0,1.0
1998-02-09,107.7,109.6,107.6,109.2,872233,27.0998013946835,27.5778851704486,27.0746390906959,27.4772359544981,3466427.40040262,0.0,1.0
1998-02-10,108.5,109.1,106.5,108.2,1133233,27.3010998265846,27.4520736505104,26.7978537468319,27.2256129146217,4503693.30470237,0.0,1.0
1998-02-11,110.8,110.8,108.3,108.5,1308767,27.8798328183002,27.8798328183002,27.2507752186093,27.3010998265846,5201300.32863092,0.0,1.0
1998-02-12,110.1,110.4,108.9,110.0,1388667,27.7036966903868,27.7791836023497,27.4017490425352,27.6785343863991,5518838.81810812,0.0,1.0
1998-02-13,111.4,111.6,109.3,109.3,977367,28.0308066422261,28.0811312502013,27.5023982584857,27.5023982584857,3884250.82409092,0.0,1.0
1998-02-17,113.0,113.0,111.8,112.2,1493100,28.4334035060282,28.4334035060282,28.1314558581766,28.2321050741271,5933876.32839063,0.0,1.0
1998-02-18,114.9,115.3,112.1,112.9,1215267,28.9114872817933,29.0121364977438,28.2069427701395,28.4082412020406,4829712.73456185,0.0,1.0
1998-02-19,114.2,115.5,113.5,114.7,1244667,28.7353511538798,29.0624611057191,28.5592150259664,28.861162673818,4946554.18125309,0.0,1.0
1998-02-20,114.4,114.9,113.3,114.2,1405300,28.7856757618551,28.9114872817933,28.5088904179911,28.7353511538798,5584941.66786375,0.0,1.0
1998-02-23,114.1,115.8,113.5,114.6,1526167,28.7101888498922,29.137948017682,28.5592150259664,28.8360003698304,6065291.16232734,0.0,1.0
1998-02-24,111.9,113.9,111.6,113.7,1692667,28.1566181621642,28.6598642419169,28.0811312502013,28.6095396339417,6726995.27369097,0.0,1.0
1998-02-25,111.3,112.1,111.0,111.4,1401633,28.0056443382384,28.2069427701395,27.9301574262755,28.0308066422261,5570368.28061828,0.0,1.0
1998-02-26,110.0,111.1,109.0,110.0,1475467,27.6785343863991,27.9553197302631,27.4269113465228,27.6785343863991,5863799.27976797,0.0,1.0
1998-02-27,111.9,112.6,109.0,109.0,1525133,28.1566181621642,28.3327542900777,27.4269113465228,27.4269113465228,6061181.84069881,0.0,1.0
1998-03-02,109.4,111.9,109.0,111.3,1245567,27.5275605624733,28.1566181621642,27.4269113465228,28.0056443382384,4950130.96023344,0.0,1.0
1998-03-03,110.0,110.7,109.0,109.3,1052633,27.6785343863991,27.8546705143126,27.4269113465228,27.5023982584857,4183372.87601823,0.0,1.0
1998-03-04,106.9,106.9,104.7,106.9,3887667,26.8985029627824,26.8985029627824,26.3449322750545,26.8985029627824,15450361.7868632,0.0,1.0
1998-03-05,105.2,105.9,104.8,105.0,2210300,26.4707437949926,26.6468799229061,26.3700945790421,26.4204191870174,8784171.75583808,0.0,1.0
1998-03-06,105.6,106.4,105.1,106.1,1340800,26.5713930109432,26.7726914428443,26.445581491005,26.6972045308814,5328605.84093909,0.0,1.0
1998-03-09,105.8,106.4,105.3,105.4,1139500,26.6217176189185,26.7726914428443,26.4959060989803,26.5210684029679,4528599.60900215,0.0,1.0
1998-03-10,105.9,106.2,105.5,106.2,1034367,26.6468799229061,26.722366834869,26.5462307069555,26.722366834869,4110780.15951271,0.0,1.0
1998-03-11,104.8,105.6,104.4,105.5,1183933,26.3700945790421,26.5713930109432,26.2694453630916,26.5462307069555,4705185.18726174,0.0,1.0
1998-03-12,105.9,106.3,104.6,105.2,1099267,26.6468799229061,26.7475291388566,26.3197699710668,26.4707437949926,4368705.66598418,0.0,1.0
1998-03-13,106.0,107.9,105.1,107.9,1019067,26.6720422268937,27.1501260026588,26.445581491005,27.1501260026588,4049974.91684687,0.0,1.0
1998-03-16,109.6,110.0,106.2,106.4,1278833,27.5778851704486,27.6785343863991,26.722366834869,26.7726914428443,5082336.65974468,0.0,1.0
1998-03-17,107.7,108.8,106.7,108.5,1112233,27.0998013946835,27.3765867385475,26.8481783548072,27.3010998265846,4420235.12849434,0.0,1.0
1998-03-18,107.3,107.5,106.0,107.3,1016100,26.999152178733,27.0494767867083,26.6720422268937,26.999152178733,4038183.46880833,0.0,1.0
1998-03-19,106.3,107.7,105.8,107.4,1094000,26.7475291388566,27.0998013946835,26.6217176189185,27.0243144827206,4347773.56055144,0.0,1.0
1998-03-20,107.0,107.0,105.4,106.5,1707367,26.9236652667701,26.9236652667701,26.5210684029679,26.7978537468319,6785415.99703658,0.0,1.0
1998-03-23,103.0,105.8,102.8,104.5,2603433,25.9171731072647,26.6217176189185,25.8668484992894,26.2946076670792,10346560.4790376,0.0,1.0
1998-03-24,106.9,107.3,104.6,105.0,2677233,26.8985029627824,26.999152178733,26.3197699710668,26.4204191870174,10639856.3554258,0.0,1.0
1998-03-25,106.9,107.4,105.9,107.0,1216900,26.8985029627824,27.0243144827206,26.6468799229061,26.9236652667701,4836202.60131175,0.0,1.0
1998-03-26,107.7,108.1,106.1,106.1,1081933,27.0998013946835,27.2004506106341,26.6972045308814,26.6972045308814,4299816.90282276,0.0,1.0
1998-03-27,107.3,108.2,107.0,107.9,1067633,26.999152178733,27.2256129146217,26.9236652667701,27.1501260026588,4242985.85902396,0.0,1.0
1998-03-30,105.6,107.5,105.5,107.0,930133,26.5713930109432,27.0494767867083,26.5462307069555,26.9236652667701,3696533.51480474,0.0,1.0
1998-03-31,106.8,107.5,105.5,105.9,1251467,26.8733406587948,27.0494767867083,26.5462307069555,26.6468799229061,4973578.73354902,0.0,1.0
1998-04-01,106.0,107.0,104.9,107.0,1524633,26.6720422268937,26.9236652667701,26.3952568830297,26.9236652667701,6059194.74126529,0.0,1.0
1998-04-02,108.9,108.9,105.4,106.0,1555767,27.4017490425352,27.4017490425352,26.5210684029679,26.6720422268937,6182927.44879197,0.0,1.0
1998-04-03,110.9,110.9,108.1,109.9,1448600,27.9049951222879,27.9049951222879,27.2004506106341,27.6533720824115,5757024.47880695,0.0,1.0
1998-04-06,108.4,111.2,108.3,111.2,1036700,27.275937522597,27.9804820342508,27.2507752186093,27.9804820342508,4120051.96546953,0.0,1.0
1998-04-07,107.9,108.4,107.1,108.3,819000,27.1898824429593,27.3158781910731,26.9882892459772,27.2906790414503,3250109.67536872,0.158,1.0
1998-04-08,107.0,108.0,105.7,108.0,1085667,26.9630900963544,27.215081592582,26.6355011512585,27.215081592582,4308347.76670151,0.0,1.0
1998-04-09,109.1,109.4,106.5,107.3,1252967,27.4922722384324,27.5678696873007,26.8370943482406,27.0386875452227,4972259.05936229,0.0,1.0
1998-04-13,110.3,110.4,108.9,109.1,1243567,27.7946620339055,27.8198611835283,27.4418739391869,27.4922722384324,4934956.21327138,0.0,1.0
1998-04-14,113.2,113.3,111.5,112.3,1625333,28.5254373729656,28.5506365225884,28.0970518293787,28.2986450263608,6449951.78143598,0.0,1.0
1998-04-15,113.6,114.8,112.5,113.5,2030300,28.6262339714566,28.9286237669298,28.3490433256063,28.6010348218339,8057017.91685119,0.0,1.0
1998-04-16,112.0,113.4,111.9,113.4,1330867,28.2230475774925,28.5758356722111,28.1978484278697,28.5758356722111,5281396.47537111,0.0,1.0
1998-04-17,113.4,113.4,111.6,112.3,1348200,28.5758356722111,28.5758356722111,28.1222509790014,28.2986450263608,5350180.54253005,0.0,1.0
1998-04-20,115.4,115.9,113.4,113.5,1795467,29.0798186646664,29.2058144127802,28.5758356722111,28.6010348218339,7125109.48535438,0.0,1.0
1998-04-21,116.8,116.9,114.5,115.5,1590733,29.432606759385,29.4578059090078,28.8530263180615,29.1050178142891,6312645.56071833,0.0,1.0
1998-04-22,122.0,122.0,115.7,116.6,1277433,30.7429625397686,30.7429625397686,29.1554161135346,29.3822084601395,5069349.63728362,0.0,1.0
1998-04-23,123.7,127.6,123.4,125.0,9163300,31.1713480833555,32.1541149186432,31.0957506344872,31.4989370284514,36363528.6792506,0.0,1.0
1998-04-24,122.1,123.7,119.8,123.7,5240233,30.7681616893913,31.1713480833555,30.1885812480678,31.1713480833555,20795277.1361251,0.0,1.0
1998-04-27,120.9,121.4,119.3,120.6,2466833,30.4657718939182,30.591767642032,30.062585499954,30.3901744450499,9789350.18415,0.0,1.0
1998-04-28,123.5,124.0,122.5,123.8,2545033,31.12094978411,31.2469455322238,30.8689582878824,31.1965472329783,10099678.1165234,0.0,1.0
1998-04-29,123.9,124.5,123.0,123.9,1477467,31.2217463826011,31.3729412803376,30.9949540359962,31.2217463826011,5863162.13887422,0.0,1.0
1998-04-30,124.6,125.6,124.1,124.8,1707067,31.3981404299604,31.650131926188,31.2721446818466,31.4485387292059,6774303.99658443,0.0,1.0
1998-05-01,125.7,125.7,124.4,124.9,1253400,31.6753310758107,31.6753310758107,31.3477421307149,31.4737378788287,4973977.37131521,0.0,1.0
1998-05-04,127.1,128.4,126.3,126.7,1487533,32.0281191705294,32.3557081156253,31.8265259735473,31.9273225720384,5903107.93129458,0.0,1.0
1998-05-05,126.7,127.8,124.8,127.8,1315333,31.9273225720384,32.2045132178887,31.4485387292059,32.2045132178887,5219751.53801192,0.0,1.0
1998-05-06,124.2,126.6,124.0,126.5,1028900,31.2973438314693,31.9021234224156,31.2469455322238,31.8769242727928,4083074.29180327,0.0,1.0
1998-05-07,119.2,120.6,118.9,120.5,3714667,30.0373863503313,30.3901744450499,29.961788901463,30.3649752954272,14741239.5085139,0.0,1.0
1998-05-08,119.5,119.9,118.9,119.3,2062267,30.1129837991996,30.2137803976906,29.961788901463,30.062585499954,8183875.37227548,0.0,1.0
1998-05-11,120.9,121.3,119.6,119.9,1306833,30.4657718939182,30.5665684924093,30.1381829488223,30.2137803976906,5186020.24101481,0.0,1.0
1998-05-12,118.8,120.6,118.8,120.6,1230267,29.9365897518402,30.3901744450499,29.9365897518402,30.3901744450499,4882176.6544406,0.0,1.0
1998-05-13,118.5,119.6,118.0,118.8,1416733,29.8609923029719,30.1381829488223,29.7349965548581,29.9365897518402,5622146.06924806,0.0,1.0
1998-05-14,116.1,117.4,115.5,116.4,2421400,29.2562127120257,29.5838016571216,29.1050178142891,29.331810160894,9609054.41750649,0.0,1.0
1998-05-15,110.6,114.6,110.6,114.5,5095333,27.8702594827738,28.8782254676843,27.8702594827738,28.8530263180615,20220257.7320214,0.0,1.0
1998-05-18,109.7,112.5,109.1,111.0,3065500,27.643467136169,28.3490433256063,27.4922722384324,27.9710560812649,12165093.0523111,0.0,1.0
1998-05-19,110.9,111.8,110.1,111.3,2364733,27.9458569316421,28.172649278247,27.74426373466,28.0466535301331,9384177.78139646,0.0,1.0
1998-05-20,114.4,114.5,114.3,114.3,2273467,28.8278271684387,28.8530263180615,28.802628018816,28.802628018816,9021998.89295666,0.0,1.0
1998-05-21,115.9,116.8,114.6,114.9,1904900,29.2058144127802,29.432606759385,28.8782254676843,28.9538229165525,7559382.07644672,0.0,1.0
1998-05-22,116.3,116.8,115.5,116.4,1317067,29.3066110112712,29.432606759385,29.1050178142891,29.331810160894,5226632.72259933,0.0,1.0
1998-05-26,111.8,116.8,111.1,116.7,1977400,28.172649278247,29.432606759385,27.9962552308876,29.4074076097622,7847090.19789267,0.0,1.0
1998-05-27,114.3,114.9,110.7,110.9,2409133,28.802628018816,28.9538229165525,27.8954586323966,27.9458569316421,9560374.20335783,0.0,1.0
1998-05-28,113.4,114.4,112.0,114.3,1211100,28.5758356722111,28.8278271684387,28.2230475774925,28.802628018816,4806114.56390606,0.0,1.0
1998-05-29,113.3,114.3,113.1,114.0,1056667,28.5506365225884,28.802628018816,28.5002382233428,28.7270305699477,4193264.51812312,0.0,1.0
1998-06-01,110.8,113.9,110.4,113.9,1366567,27.9206577820193,28.7018314203249,27.8198611835283,28.7018314203249,5423067.92275899,0.0,1.0
1998-06-02,110.1,112.0,109.6,111.8,2120467,27.74426373466,28.2230475774925,27.6182679865462,28.172649278247,8414835.54700865,0.0,1.0
1998-06-03,109.6,111.4,109.1,110.8,1319100,27.6182679865462,28.0718526797559,27.4922722384324,27.9206577820193,5234700.45516347,0.0,1.0
1998-06-04,109.6,109.9,108.1,109.3,1297000,27.6182679865462,27.6938654354145,27.2402807422048,27.5426705376779,5146999.08297098,0.0,1.0
1998-06-05,114.7,114.9,112.0,112.9,2967367,28.903424617307,28.9538229165525,28.2230475774925,28.4498399240973,11775663.2442855,0.0,1.0
1998-06-08,115.9,115.9,113.6,114.7,2065600,29.2058144127802,29.2058144127802,28.6262339714566,28.903424617307,8197102.00908623,0.0,1.0
1998-06-09,116.5,116.5,114.8,115.9,1373767,29.3570093105167,29.3570093105167,28.9286237669298,29.2058144127802,5451640.31550948,0.0,1.0
1998-06-10,118.31,119.69,117.0,117.0,2338867,29.8131139186887,30.1608621834828,29.4830050586305,29.4830050586305,9281531.46044031,0.0,1.0
1998-06-11,116.2,118.8,116.1,118.4,1561433,29.2814118616484,29.9365897518402,29.2562127120257,29.8357931533492,6196371.79577535,0.0,1.0
1998-06-12,115.1,116.5,113.3,116.3,1953267,29.0042212157981,29.3570093105167,28.5506365225884,29.3066110112712,7751321.09313605,0.0,1.0
1998-06-15,112.2,115.0,112.2,113.7,1581100,28.273445876738,28.9790220661753,28.273445876738,28.6514331210794,6274418.08025089,0.0,1.0
1998-06-16,112.9,114.1,112.3,113.0,2043400,28.4498399240973,28.7522297195705,28.2986450263608,28.4750390737201,8109003.79810555,0.0,1.0
1998-06-17,114.3,116.3,113.0,114.0,2179567,28.802628018816,29.3066110112712,28.4750390737201,28.7270305699477,8649367.27083562,0.0,1.0
1998-06-18,112.0,114.4,111.9,114.3,2434300,28.2230475774925,28.8278271684387,28.1978484278697,28.802628018816,9660246.62118445,0.0,1.0
1998-06-19,107.6,109.9,106.9,109.6,7043733,27.114284994091,27.6938654354145,26.9378909467317,27.6182679865462,27952264.6813357,0.0,1.0
1998-06-22,108.8,108.9,104.5,105.6,5120367,27.4166747895641,27.4418739391869,26.3331113557854,26.6103020016358,20319602.3542597,0.0,1.0
1998-06-23,109.8,110.4,108.6,109.9,2091467,27.6686662857917,27.8198611835283,27.3662764903186,27.6938654354145,8299752.29843028,0.0,1.0
1998-06-24,112.7,113.3,109.7,109.9,2083033,28.3994416248518,28.5506365225884,27.643467136169,27.6938654354145,8266282.91503337,0.0,1.0
1998-06-25,112.5,113.9,111.6,112.9,2084067,28.3490433256063,28.7018314203249,28.1222509790014,28.4498399240973,8270386.22810337,0.0,1.0
1998-06-26,110.5,112.4,110.4,112.3,1535600,27.8450603331511,28.3238441759835,27.8198611835283,28.2986450263608,6093856.43161929,0.0,1.0
1998-06-29,113.2,113.8,111.9,112.3,1797500,28.5254373729656,28.6766322707022,28.1978484278697,28.2986450263608,7133177.21791853,0.0,1.0
1998-06-30,105.1,109.8,105.1,109.1,7454100,26.484306253522,27.6686662857917,26.484306253522,27.4922722384324,29580760.1113137,0.0,1.0
1998-07-01,106.3,107.5,106.1,106.5,4803600,26.7866960489951,27.0890858444682,26.7362977497496,26.8370943482406,19062548.0300381,0.0,1.0
1998-07-02,106.4,106.4,105.3,106.1,2735767,26.8118951986179,26.8118951986179,26.5347045527675,26.7362977497496,10856584.6108113,0.0,1.0
1998-07-06,105.8,106.3,104.8,106.3,2624200,26.6607003008813,26.7866960489951,26.4087088046537,26.7866960489951,10413843.4799787,0.0,1.0
1998-07-07,106.6,107.0,106.0,106.5,2998467,26.8622934978634,26.9630900963544,26.7110986001268,26.8370943482406,11899080.1074161,0.0,1.0
1998-07-08,108.3,108.9,106.6,106.6,3215267,27.2906790414503,27.4418739391869,26.8622934978634,26.8622934978634,12759426.6002366,0.0,1.0
1998-07-09,111.0,111.4,108.5,108.8,4337067,27.9710560812649,28.0718526797559,27.3410773406958,27.4166747895641,17211164.1262788,0.0,1.0
1998-07-10,38.13,38.5,36.5,37.25,5284767,28.8253072534765,29.1050178142891,27.5930688369234,28.1600497034356,6990668.44068755,0.0,3.0
1998-07-13,39.38,39.56,38.38,39.0,15306300,29.77027536433,29.9063507722929,29.0143008756472,29.4830050586305,20247111.812819,0.0,1.0
1998-07-14,39.88,40.25,39.63,39.81,12756600,30.1482626086714,30.4279731694841,29.9592689865007,30.0953443944636,16874378.9518961,0.0,1.0
1998-07-15,39.38,40.31,39.19,40.06,8713200,29.77027536433,30.473331638805,29.6266402114803,30.2843380166343,11525785.7645188,0.0,1.0
1998-07-16,39.31,39.44,38.06,38.44,10147600,29.7173571501222,29.815633833651,28.7723890392687,29.0596593449681,13423204.2905053,0.0,1.0
1998-07-17,39.38,39.56,38.81,39.31,5878400,29.77027536433,29.9063507722929,29.3393699057808,29.7173571501222,7775923.77520858,0.0,1.0
1998-07-20,38.56,39.75,38.5,39.38,6405000,29.1503762836101,30.0499859251427,29.1050178142891,29.77027536433,8472508.12809794,0.0,1.0
1998-07-21,37.75,38.56,37.44,38.56,6457300,28.538036947777,29.1503762836101,28.3036848562853,29.1503762836101,8541690.35684104,0.0,1.0
1998-07-22,37.19,38.0,36.81,37.13,8617400,28.1543798947704,28.7675836515536,27.8667040582549,28.108957394268,11382992.8841561,0.0525,1.0
1998-07-23,36.25,37.88,36.0,37.19,4679000,27.442760720232,28.6767386505487,27.2535003014718,28.1543798947704,6180637.28096253,0.0,1.0
1998-07-24,36.81,37.0,36.06,36.63,4283500,27.8667040582549,28.0105419765127,27.2989228019742,27.7304365567476,5658208.97478157,0.0,1.0
1998-07-27,36.63,36.69,36.0,36.63,3906700,27.7304365567476,27.77585905725,27.2535003014718,27.7304365567476,5160482.08282459,0.0,1.0
1998-07-28,35.38,36.56,35.06,36.19,6300700,26.7841344629465,27.6774436394947,26.5418811269334,27.3973382197296,8322791.47599071,0.0,1.0
1998-07-29,35.38,35.75,35.06,35.5,4168000,26.7841344629465,27.0642398827116,26.5418811269334,26.8749794639514,5505641.41633934,0.0,1.0
1998-07-30,35.31,35.5,34.0,35.44,5601700,26.7311415456936,26.8749794639514,25.73941695139,26.8295569634489,7399460.53788582,0.0,1.0
1998-07-31,34.44,35.5,34.25,35.31,3860500,26.072515288408,26.8749794639514,25.9286773701503,26.7311415456936,5099455.05944771,0.0,1.0
1998-08-03,34.69,35.0,34.5,34.56,4230800,26.2617757071682,26.4964586264309,26.1179377889105,26.1633602894129,5588595.89833218,0.0,1.0
1998-08-04,32.81,35.19,32.75,34.94,7750000,24.8385373580914,26.6402965446887,24.7931148575889,26.4510361259285,10237217.1249112,0.0,1.0
1998-08-05,33.56,34.06,32.25,33.38,7835400,25.406318614372,25.7848394518925,24.4145940200685,25.2700511128647,10350024.6529715,0.0,1.0
1998-08-06,33.31,34.0,33.06,33.69,5529400,25.2170581956118,25.73941695139,25.0277977768516,25.5047340321274,7303957.20909473,0.0,1.0
1998-08-07,33.38,33.56,32.88,33.44,4928800,25.2700511128647,25.406318614372,24.8915302753442,25.3154736133671,6510605.90519514,0.0,1.0
1998-08-10,32.88,33.63,32.56,33.44,4527500,24.8915302753442,25.4593115316249,24.6492769393312,25.3154736133671,5980516.19781105,0.0,1.0
1998-08-11,32.13,32.5,31.44,32.31,8611100,24.3237490190636,24.6038544388287,23.8013902632854,24.4600165205709,11374671.017332,0.0,1.0
1998-08-12,32.69,32.94,32.0,32.13,7060200,24.7476923570865,24.9369527758467,24.2253336013083,24.3237490190636,9326038.75423201,0.0,1.0
1998-08-13,31.81,33.44,31.56,32.5,4909300,24.0814956830505,25.3154736133671,23.8922352642903,24.6038544388287,6484847.74597763,0.0,1.0
1998-08-14,31.75,32.44,31.25,32.38,4505800,24.036073182548,24.5584319383263,23.6575523450276,24.5130094378238,5951851.98986129,0.0,1.0
1998-08-17,32.19,32.25,31.13,31.56,4437200,24.369171519566,24.4145940200685,23.5667073440227,23.8922352642903,5861236.1066653,0.0,1.0
1998-08-18,33.5,33.63,32.13,32.69,5901700,25.3608961138696,25.4593115316249,24.3237490190636,24.7476923570865,7795739.91046303,0.0,1.0
1998-08-19,33.13,33.81,32.63,33.75,4601800,25.0807906941045,25.5955790331323,24.702269856584,25.5501565326298,6078661.38908598,0.0,1.0
1998-08-20,33.63,33.88,32.94,33.13,3848900,25.4593115316249,25.6485719503851,24.9369527758467,25.0807906941045,5084132.25704139,0.0,1.0
1998-08-21,33.25,33.44,32.31,33.25,5337000,25.1716356951094,25.3154736133671,24.4600165205709,25.1716356951094,7049810.03814853,0.0,1.0
1998-08-24,33.38,33.94,32.81,33.94,3388800,25.2700511128647,25.6939944508876,24.8385373580914,25.6939944508876,4476371.79263214,0.0,1.0
1998-08-25,34.06,34.69,33.63,33.81,4317300,25.7848394518925,26.2617757071682,25.4593115316249,25.5955790331323,5702856.4507586,0.0,1.0
1998-08-26,33.0,33.63,32.5,33.19,5527000,24.9823752763491,25.4593115316249,24.6038544388287,25.1262131946069,7300786.97411411,0.0,1.0
1998-08-27,31.75,32.5,30.94,32.0,7438800,24.036073182548,24.6038544388287,23.4228694257649,24.2253336013083,9826143.32242447,0.0,1.0
1998-08-28,30.63,31.69,30.06,31.06,7073300,23.1881865065023,23.9906506820456,22.7566727517289,23.5137144267698,9343342.95350121,0.0,1.0
1998-08-31,27.44,31.25,26.25,30.88,11516500,20.7732235631218,23.6575523450276,19.8723439698232,23.3774469252625,15212504.6476181,0.0,1.0
1998-09-01,30.38,30.5,27.75,28.5,15415000,22.998926087742,23.0897710887469,21.0079064823845,21.5756877386652,20362155.0942589,0.0,1.0
1998-09-02,29.88,31.88,29.56,31.0,8292600,22.6204052502216,24.1344886003034,22.3781519142085,23.4682919262674,10953954.4167792,0.0,1.0
1998-09-03,28.31,29.75,28.0,29.5,7348500,21.4318498204074,22.5219898324663,21.1971669011447,22.3327294137061,9706863.23127872,0.0,1.0
1998-09-04,28.25,28.75,27.5,28.63,7735100,21.3864273199049,21.7649481574254,20.8186460636243,21.6741031564205,10217535.2494066,0.0,1.0
1998-09-08,29.13,30.19,28.13,29.75,8947000,22.0526239939409,22.8550881694843,21.2955823189,22.5219898324663,11818371.8214943,0.0,1.0
1998-09-09,27.81,29.06,27.56,29.06,8494500,21.053328982887,21.9996310766881,20.8640685641267,21.9996310766881,11220650.4345236,0.0,1.0
1998-09-10,27.06,27.75,26.63,27.31,8365800,20.4855477266063,21.0079064823845,20.1600198063387,20.6748081453665,11050646.583688,0.0,1.0
1998-09-11,25.81,27.94,25.75,27.13,7289200,19.5392456328052,21.1517444006423,19.4938231323027,20.5385406438592,9628532.00863262,0.0,1.0
1998-09-14,24.44,25.25,23.88,25.25,24024900,18.5020985379992,19.1153022947823,18.0781551999763,19.1153022947823,31735240.9941005,0.0,1.0
1998-09-15,25.5,25.5,24.81,25.0,11066600,19.3045627135425,19.3045627135425,18.7822039577643,18.9260418760221,14618217.6818765,0.0,1.0
1998-09-16,25.75,26.0,25.19,25.38,9827500,19.4938231323027,19.683083551063,19.0698797942798,19.2137177125376,12981451.7800084,0.0,1.0
1998-09-17,25.69,25.75,25.0,25.0,6299900,19.4484006318003,19.4938231323027,18.9260418760221,18.9260418760221,8321734.73099718,0.0,1.0
1998-09-18,25.56,25.88,25.13,25.63,8022900,19.349985214045,19.5922385500581,19.0244572937774,19.4029781312978,10597699.2608323,0.0,1.0
1998-09-21,25.13,25.38,24.88,25.0,5004400,19.0244572937774,19.2137177125376,18.8351968750172,18.9260418760221,6610468.3070846,0.0,1.0
1998-09-22,25.19,25.5,24.94,25.13,6216500,19.0698797942798,19.3045627135425,18.8806193755196,19.0244572937774,8211569.06542074,0.0,1.0
1998-09-23,26.81,27.0,25.75,26.31,8634500,20.2962873078461,20.4401252261038,19.4938231323027,19.9177664703256,11405580.808393,0.0,1.0
1998-09-24,25.88,27.13,25.75,26.81,6325100,19.5922385500581,20.5385406438592,19.4938231323027,20.2962873078461,8355022.19829365,0.0,1.0
1998-09-25,25.63,26.0,25.5,25.5,4416200,19.4029781312978,19.683083551063,19.3045627135425,19.3045627135425,5833496.5505849,0.0,1.0
1998-09-28,26.25,26.31,25.81,26.19,4347000,19.8723439698232,19.9177664703256,19.5392456328052,19.8269214693207,5742088.10864374,0.0,1.0
1998-09-29,26.0,26.56,25.75,26.25,4486400,19.683083551063,20.1070268890859,19.4938231323027,19.8723439698232,5926225.92376795,0.0,1.0
1998-09-30,25.38,26.19,25.06,25.94,5170200,19.2137177125376,19.8269214693207,18.9714643765245,19.6376610505605,6829478.70699561,0.0,1.0
1998-10-01,24.94,25.25,24.5,25.0,7020400,18.8806193755196,19.1153022947823,18.5475210385016,18.9260418760221,9273465.69080346,0.0,1.0
1998-10-02,25.25,25.75,24.5,24.94,5299100,19.1153022947823,19.4938231323027,18.5475210385016,18.8806193755196,6999746.74407962,0.0,1.0
1998-10-05,25.06,25.5,24.75,25.25,4276200,18.9714643765245,19.3045627135425,18.7367814572619,19.1153022947823,5648566.17671554,0.0,1.0
1998-10-06,25.38,26.0,24.94,25.88,4725200,19.2137177125376,19.683083551063,18.8806193755196,19.5922385500581,6241664.30433942,0.0,1.0
1998-10-07,24.94,25.94,24.56,25.38,4705300,18.9203640634593,19.678999350687,18.6320826543127,19.2541635898395,6202321.56243955,0.0525,1.0
1998-10-08,23.5,24.81,22.63,24.38,9845700,17.8279292498514,18.8217414761197,17.1679165499632,18.4955283026118,12978172.9979621,0.0,1.0
1998-10-09,23.69,23.81,22.5,23.75,6219000,17.9720699544246,18.063106188892,17.0692939626236,18.0175880716583,8197614.98667708,0.0,1.0
1998-10-12,24.63,25.06,24.44,24.75,4582100,18.6851871244187,19.0114002979266,18.5410464198454,18.776223358886,6039924.68732159,0.0,1.0
1998-10-13,25.5,25.63,24.19,24.5,4925300,19.3451998243068,19.4438224116464,18.3513875980385,18.5865645370791,6492315.98229306,0.0,1.0
1998-10-14,24.38,25.63,24.25,25.13,5313000,18.4955283026118,19.4438224116464,18.3969057152721,19.0645047680325,7003365.23946216,0.0,1.0
1998-10-15,25.88,26.0,24.19,24.44,5282600,19.6334812334533,19.7245174679207,18.3513875980385,18.5410464198454,6963293.28326425,0.0,1.0
1998-10-16,25.5,26.0,25.13,25.94,6485500,19.3451998243068,19.7245174679207,19.0645047680325,19.678999350687,8548903.68163597,0.0,1.0
1998-10-19,26.06,26.06,25.13,25.13,5149700,19.7700355851543,19.7700355851543,19.0645047680325,19.0645047680325,6788110.29054365,0.0,1.0
1998-10-20,27.06,27.5,26.19,26.38,7956000,20.528670872382,20.8624703987622,19.8686581724939,20.0127988770672,10487252.7470659,0.0,1.0
1998-10-21,27.56,27.75,26.94,27.13,5162100,20.9079885159959,21.0521292205692,20.4376346379147,20.581775342488,6804455.43057175,0.0,1.0
1998-10-22,28.0,28.0,27.06,27.81,3663000,21.2417880423761,21.2417880423761,20.528670872382,21.0976473378028,4828407.09056088,0.0,1.0
1998-10-23,27.75,27.81,27.06,27.81,3919500,21.0521292205692,21.0976473378028,20.528670872382,21.0976473378028,5166514.22098098,0.0,1.0
1998-10-26,27.94,27.94,27.5,27.94,3418000,21.1962699251424,21.1962699251424,20.8624703987622,21.1962699251424,4505458.75936039,0.0,1.0
1998-10-27,26.81,27.75,26.75,27.75,6057400,20.3390120505751,21.0521292205692,20.2934939333414,21.0521292205692,7984600.90373013,0.0,1.0
1998-10-28,26.44,27.06,25.75,27.0,5740100,20.0583169943009,20.528670872382,19.5348586461137,20.4831527551484,7566349.86091412,0.0,1.0
1998-10-29,26.63,26.88,26.13,26.19,3825900,20.2024576988741,20.392116520681,19.8231400552603,19.8686581724939,5043134.77689787,0.0,1.0
1998-10-30,26.94,27.31,26.56,26.81,4920600,20.4376346379147,20.718329694189,20.1493532287682,20.3390120505751,6486120.64695983,0.0,1.0
1998-11-02,28.81,29.13,27.44,27.5,7346900,21.8562826250305,22.0990459169434,20.8169522815286,20.8624703987622,9684363.65100786,0.0,1.0
1998-11-03,29.56,29.75,28.88,28.94,8542200,22.4252590904513,22.5693997950246,21.9093870951365,21.9549052123701,11259956.0603301,0.0,1.0
1998-11-04,28.63,30.25,28.56,30.0,8859600,21.7197282733296,22.9487174386385,21.6666238032236,22.7590586168315,11678338.9187914,0.0,1.0
1998-11-05,30.19,30.19,27.94,28.44,7151500,22.9031993214048,22.9031993214048,21.1962699251424,21.5755875687563,9426795.87991977,0.0,1.0
1998-11-06,30.25,30.63,29.81,30.06,6081900,22.9487174386385,23.236998847785,22.6149179122583,22.8045767340652,8016895.73685016,0.0,1.0
1998-11-09,29.56,30.63,29.31,30.5,4963100,22.4252590904513,23.236998847785,22.2356002686444,23.1383762604454,6542142.29624972,0.0,1.0
1998-11-10,28.88,29.38,28.69,29.19,6490800,21.9093870951365,22.2887047387503,21.7652463905632,22.1445640341771,8555889.91084153,0.0,1.0
1998-11-11,28.88,29.31,28.81,29.06,4391100,21.9093870951365,22.2356002686444,21.8562826250305,22.0459414468375,5788156.80463059,0.0,1.0
1998-11-12,28.56,28.81,28.13,28.69,4227700,21.6666238032236,21.8562826250305,21.3404106297157,21.7652463905632,5572770.04006668,0.0,1.0
1998-11-13,29.13,29.38,28.25,28.75,4344600,22.0990459169434,22.2887047387503,21.431446864183,21.8107645077969,5726862.5295252,0.0,1.0
1998-11-16,29.06,29.81,28.88,29.31,5098000,22.0459414468375,22.6149179122583,21.9093870951365,22.2356002686444,6719961.60187806,0.0,1.0
1998-11-17,29.06,29.25,28.56,29.06,4969600,22.0459414468375,22.1900821514107,21.6666238032236,22.0459414468375,6550710.31319992,0.0,1.0
1998-11-18,29.0,29.13,28.25,28.56,5500100,22.0004233296038,22.0990459169434,21.431446864183,21.6666238032236,7249992.31198305,0.0,1.0
1998-11-19,28.31,28.88,28.13,28.44,7068500,21.4769649814167,21.9093870951365,21.3404106297157,21.5755875687563,9317388.89424776,0.0,1.0
1998-11-20,28.5,28.69,28.13,28.44,6149600,21.6211056859899,21.7652463905632,21.3404106297157,21.5755875687563,8106134.92877784,0.0,1.0
1998-11-23,29.5,29.5,28.63,28.69,6936100,22.3797409732177,22.3797409732177,21.7197282733296,21.7652463905632,9142864.9797541,0.0,1.0
1998-11-24,29.81,30.88,29.5,29.69,10323000,22.6149179122583,23.4266576695919,22.3797409732177,22.5238816777909,13607329.0733988,0.0,1.0
1998-11-25,30.94,30.94,29.63,29.81,6416500,23.4721757868256,23.4721757868256,22.4783635605573,22.6149179122583,8457950.88631828,0.0,1.0
1998-11-27,31.88,32.13,30.81,31.0,4407600,24.1852929568196,24.3749517786266,23.373553199486,23.5176939040592,5809906.38611962,0.0,1.0
1998-11-30,32.19,33.13,31.56,32.44,9385400,24.4204698958602,25.1335870658543,23.9425296649068,24.6101287176672,12371425.5822414,0.0,1.0
1998-12-01,31.5,32.0,31.13,31.88,6403100,23.8970115476731,24.276329191287,23.6163164913988,24.1852929568196,8440287.5898363,0.0,1.0
1998-12-02,31.19,31.69,30.69,31.31,4637100,23.6618346086325,24.0411522522464,23.2825169650187,23.7528708430998,6112423.29228497,0.0,1.0
1998-12-03,30.88,31.94,30.81,31.38,4585900,23.4266576695919,24.2308110740533,23.373553199486,23.8059753132058,6044933.68184634,0.0,1.0
1998-12-04,31.38,31.75,31.25,31.44,3951900,23.8059753132058,24.08667036948,23.7073527258662,23.8514934304394,5209222.49008668,0.0,1.0
1998-12-07,31.13,31.94,30.88,31.38,4523700,23.6163164913988,24.2308110740533,23.4266576695919,23.8059753132058,5962944.35041504,0.0,1.0
1998-12-08,32.0,32.38,31.31,31.38,6075300,24.276329191287,24.5646106004335,23.7528708430998,23.8059753132058,8008195.90425456,0.0,1.0
1998-12-09,33.56,33.75,32.06,32.19,7122200,25.4598002393622,25.6039409439355,24.3218473085206,24.4204698958602,9388173.8958211,0.0,1.0
1998-12-10,32.44,33.69,32.25,33.56,5615600,24.6101287176672,25.5584228267018,24.4659880130939,25.4598002393622,7402239.38240612,0.0,1.0
1998-12-11,32.0,32.06,31.44,32.06,4689900,24.276329191287,24.3218473085206,23.8514934304394,24.3218473085206,6182021.9530498,0.0,1.0
1998-12-14,30.63,31.5,30.13,31.31,5454800,23.236998847785,23.8970115476731,22.8576812041711,23.7528708430998,7190279.82462229,0.0,1.0
1998-12-15,30.75,31.38,30.69,31.0,5428200,23.3280350822523,23.8059753132058,23.2825169650187,23.5176939040592,7155216.86294911,0.0,1.0
1998-12-16,30.75,31.44,30.56,31.19,4315300,23.3280350822523,23.8514934304394,23.183894377679,23.6618346086325,5688240.54542653,0.0,1.0
1998-12-17,30.88,31.19,30.75,30.75,3646700,23.4266576695919,23.6618346086325,23.3280350822523,23.3280350822523,4806921.14036265,0.0,1.0
1998-12-18,30.81,30.94,30.06,30.88,6266700,23.373553199486,23.4721757868256,22.8045767340652,23.4266576695919,8260491.04952712,0.0,1.0
1998-12-21,31.0,31.38,30.31,30.75,5879900,23.5176939040592,23.8059753132058,22.9942355558721,23.3280350822523,7750628.13316652,0.0,1.0
1998-12-22,29.94,32.69,29.94,30.63,6814000,22.7135404995979,24.7997875394741,22.7135404995979,23.236998847785,8981918.0767354,0.0,1.0
1998-12-23,30.94,31.0,30.19,30.44,5935000,23.4721757868256,23.5176939040592,22.9031993214048,23.0928581432117,7823258.55377526,0.0,1.0
1998-12-24,30.56,31.0,30.5,30.88,1827300,23.183894377679,23.5176939040592,23.1383762604454,23.4266576695919,2408667.28817415,0.0,1.0
1998-12-28,30.44,31.0,30.25,30.88,4667900,23.0928581432117,23.5176939040592,22.9487174386385,23.4266576695919,6153022.51106447,0.0,1.0
1998-12-29,30.44,30.69,30.25,30.63,4545300,23.0928581432117,23.2825169650187,22.9487174386385,23.236998847785,5991416.52981883,0.0,1.0
1998-12-30,29.88,30.5,29.75,30.5,5160800,22.6680223823642,23.1383762604454,22.5693997950246,23.1383762604454,6802741.8271817,0.0,1.0
1998-12-31,30.0,30.13,29.56,29.88,5654200,22.7590586168315,22.8576812041711,22.4252590904513,22.6680223823642,7453120.2215259,0.0,1.0
1999-01-04,29.56,30.69,29.25,30.19,7204500,22.4252590904513,23.2825169650187,22.1900821514107,22.9031993214048,9496658.1719754,0.0,1.0
1999-01-05,30.56,30.63,29.69,29.75,6306000,23.183894377679,23.236998847785,22.5238816777909,22.5693997950246,8312294.59816461,0.0,1.0
1999-01-06,30.94,31.0,29.75,30.56,10616400,23.4721757868256,23.5176939040592,22.5693997950246,23.183894377679,13994076.1769671,0.0,1.0
1999-01-07,31.75,31.75,30.0,30.06,11119600,24.08667036948,24.08667036948,22.7590586168315,22.8045767340652,14657372.5045593,0.0,1.0
1999-01-08,32.56,32.81,31.81,32.31,10827800,24.7011649521345,24.8908237739414,24.1321884867137,24.5115061303276,14272734.4513172,0.0,1.0
1999-01-11,35.25,35.5,33.06,33.13,17537500,26.741893874777,26.931552696584,25.0804825957483,25.1335870658543,23117168.8099131,0.0,1.0
1999-01-12,38.0,38.5,37.19,38.0,21567200,28.8281409146533,29.2074585582671,28.2136463319988,28.8281409146533,28428943.8721115,0.0,1.0
1999-01-13,36.13,37.38,34.38,34.5,15807800,27.4094929275374,28.3577870365721,26.0818811748889,26.1729174093563,20837153.5916376,0.0,1.0
1999-01-14,36.06,37.25,35.81,36.75,7617700,27.3563884574315,28.2591644492325,27.1667296356246,27.8798468056186,10041320.4187184,0.0,1.0
1999-01-15,36.0,36.69,35.63,36.56,6613500,27.3108703401978,27.834328688385,27.0301752839236,27.7357061010454,8717627.70773257,0.0,1.0
1999-01-19,36.5,36.63,35.81,36.0,7126100,27.6901879838117,27.7888105711513,27.1667296356246,27.3108703401978,9393314.70599123,0.0,1.0
1999-01-20,36.0,36.94,35.88,36.81,7529300,27.3108703401978,28.0239875101919,27.2198341057305,27.9253649228523,9924795.38819549,0.0,1.0
1999-01-21,34.56,36.0,34.13,35.94,7559000,26.2184355265899,27.3108703401978,25.892222353082,27.2653522229642,9963944.63487571,0.0,1.0
1999-01-22,34.13,34.56,34.0,34.13,5123400,25.892222353082,26.2184355265899,25.7935997657424,25.892222353082,6753442.77580661,0.0,1.0
1999-01-25,34.94,35.0,34.06,34.19,4173500,26.5067169357364,26.5522350529701,25.8391178829761,25.9377404703157,5501325.96026641,0.0,1.0
1999-01-26,34.56,35.38,34.19,34.94,5753200,26.2184355265899,26.8405164621166,25.9377404703157,26.5067169357364,7583617.71045997,0.0,1.0
1999-01-27,32.94,34.38,32.69,34.25,11787600,24.989446361281,26.0818811748889,24.7997875394741,25.9832585875493,15537901.0157509,0.0,1.0
1999-01-28,33.5,34.38,33.31,33.94,12284300,25.4142821221285,26.0818811748889,25.2701414175553,25.7480816485087,16192629.3263929,0.0,1.0
1999-01-29,33.0,34.0,33.0,33.69,8987600,25.0349644785147,25.7935997657424,25.0349644785147,25.5584228267018,11847062.944888,0.0,1.0
1999-02-01,33.69,33.94,33.25,33.81,6278700,25.5584228267018,25.7480816485087,25.2246233003216,25.6494590611691,8276308.92697368,0.0,1.0
1999-02-02,33.38,33.69,32.81,33.5,6068100,25.3232458876612,25.5584228267018,24.8908237739414,25.4142821221285,7998705.17778664,0.0,1.0
1999-02-03,33.63,33.88,33.25,33.38,6682900,25.5129047094681,25.7025635312751,25.2246233003216,25.3232458876612,8809107.76563182,0.0,1.0
1999-02-04,33.13,34.06,33.0,33.63,5900700,25.1335870658543,25.8391178829761,25.0349644785147,25.5129047094681,7778045.7874072,0.0,1.0
1999-02-05,34.25,34.69,33.56,33.88,7463000,25.9832585875493,26.3170581139295,25.4598002393622,25.7025635312751,9837401.61530327,0.0,1.0
1999-02-08,34.0,34.25,33.81,34.25,4884100,25.7935997657424,25.9832585875493,25.6494590611691,25.9832585875493,6438007.93639323,0.0,1.0
1999-02-09,33.5,34.63,33.44,34.19,5851500,25.4142821221285,26.2715399966959,25.3687640048949,25.9377404703157,7713192.48987634,0.0,1.0
1999-02-10,34.06,34.19,33.31,33.63,6147100,25.8391178829761,25.9377404703157,25.2701414175553,25.5129047094681,8102839.53764311,0.0,1.0
1999-02-11,35.19,35.5,33.81,34.0,6631500,26.6963757575434,26.931552696584,25.6494590611691,25.7935997657424,8741354.52390239,0.0,1.0
1999-02-12,35.44,35.56,34.56,35.44,6741300,26.8860345793503,26.9770708138176,26.2184355265899,26.8860345793503,8886088.10253837,0.0,1.0
1999-02-16,35.06,36.0,34.63,35.94,5065300,26.5977531702038,27.3108703401978,26.2715399966959,27.2653522229642,6676857.8858362,0.0,1.0
1999-02-17,34.88,35.25,34.56,34.75,4532200,26.4611988185028,26.741893874777,26.2184355265899,26.3625762311632,5974148.680273,0.0,1.0
1999-02-18,34.5,34.88,34.25,34.69,4894700,26.1729174093563,26.4611988185028,25.9832585875493,26.3170581139295,6451980.39480434,0.0,1.0
1999-02-19,34.13,34.5,34.0,34.25,3219000,25.892222353082,26.1729174093563,25.7935997657424,25.9832585875493,4243145.62503835,0.0,1.0
1999-02-22,34.88,35.13,34.13,34.13,5520100,26.4611988185028,26.6508576403097,25.892222353082,25.892222353082,7276355.44106063,0.0,1.0
1999-02-23,34.88,35.5,34.88,35.19,5031200,26.4611988185028,26.931552696584,26.4611988185028,26.6963757575434,6631908.75075891,0.0,1.0
1999-02-24,35.06,36.0,34.94,35.0,6245100,26.5977531702038,27.3108703401978,26.5067169357364,26.5522350529701,8232018.87012332,0.0,1.0
1999-02-25,34.5,35.25,34.06,35.0,5412300,26.1729174093563,26.741893874777,25.8391178829761,26.5522350529701,7134258.1753324,0.0,1.0
1999-02-26,35.19,35.69,34.06,34.63,5844200,26.6963757575434,27.0756934011572,25.8391178829761,26.2715399966959,7703569.947763,0.0,1.0
1999-03-01,34.81,35.25,34.56,35.25,4674600,26.4080943483968,26.741893874777,26.2184355265899,26.741893874777,6161854.15930547,0.0,1.0
1999-03-02,34.19,35.19,34.06,35.19,4393600,25.9377404703157,26.6963757575434,25.8391178829761,26.6963757575434,5791452.19576529,0.0,1.0
1999-03-03,34.5,35.13,34.38,34.56,5006700,26.1729174093563,26.6508576403097,26.0818811748889,26.2184355265899,6599613.91763885,0.0,1.0
1999-03-04,35.19,35.31,34.56,34.63,5184500,26.6963757575434,26.7874119920107,26.2184355265899,26.2715399966959,6833982.13513864,0.0,1.0
1999-03-05,35.81,36.0,35.56,35.81,5304700,27.1667296356246,27.3108703401978,26.9770708138176,27.1667296356246,6992424.54089497,0.0,1.0
1999-03-08,36.44,36.69,35.94,35.94,6136200,27.644669866578,27.834328688385,27.2653522229642,27.2653522229642,8088471.63229585,0.0,1.0
1999-03-09,34.69,35.81,34.31,35.75,8412500,26.3170581139295,27.1667296356246,26.028776704783,27.1212115183909,11088991.1682619,0.0,1.0
1999-03-10,34.5,35.06,34.38,34.69,5654300,26.1729174093563,26.5977531702038,26.0818811748889,26.3170581139295,7453252.03717126,0.0,1.0
1999-03-11,34.69,34.94,34.13,34.13,5430400,26.3170581139295,26.5067169357364,25.892222353082,25.892222353082,7158116.80714764,0.0,1.0
1999-03-12,36.06,36.44,35.63,35.63,8857200,27.3563884574315,27.644669866578,27.0301752839236,27.0301752839236,11675175.3433022,0.0,1.0
1999-03-15,35.88,36.56,35.13,36.13,5640400,27.2198341057305,27.7357061010454,26.6508576403097,27.4094929275374,7434929.66246235,0.0,1.0
1999-03-16,35.06,36.44,35.06,35.75,4257700,26.5977531702038,27.644669866578,26.5977531702038,27.1212115183909,5612314.73368306,0.0,1.0
1999-03-17,34.5,35.56,34.5,35.25,4276700,26.1729174093563,26.9770708138176,26.1729174093563,26.741893874777,5637359.70630676,0.0,1.0
1999-03-18,35.44,35.69,34.69,34.81,5384600,26.8860345793503,27.0756934011572,26.3170581139295,26.4080943483968,7097745.24155995,0.0,1.0
1999-03-19,35.06,35.81,34.88,35.75,5642900,26.5977531702038,27.1667296356246,26.4611988185028,27.1212115183909,7438225.05359704,0.0,1.0
1999-03-22,34.38,35.0,34.25,34.94,4400100,26.0818811748889,26.5522350529701,25.9832585875493,26.5067169357364,5800020.21271552,0.0,1.0
1999-03-23,33.19,34.19,32.81,34.13,9928700,25.1791051830879,25.9377404703157,24.8908237739414,25.892222353082,13087579.9836341,0.0,1.0
1999-03-24,33.19,33.25,32.63,33.06,6109700,25.1791051830879,25.2246233003216,24.7542694222404,25.0804825957483,8053540.48626805,0.0,1.0
1999-03-25,33.38,33.63,32.88,33.5,8047100,25.3232458876612,25.5129047094681,24.9439282440474,25.4142821221285,10607336.8000143,0.0,1.0
1999-03-26,32.94,33.38,32.75,33.31,5630500,24.989446361281,25.3232458876612,24.8453056567077,25.2701414175553,7421879.91356894,0.0,1.0
1999-03-29,33.06,33.19,32.75,33.06,6408900,25.0804825957483,25.1791051830879,24.8453056567077,25.0804825957483,8447932.89726881,0.0,1.0
1999-03-30,32.81,33.06,32.31,32.81,6015400,24.8908237739414,25.0804825957483,24.5115061303276,24.8908237739414,7929238.33266719,0.0,1.0
1999-03-31,31.13,33.06,31.06,33.06,10717100,23.6163164913988,25.0804825957483,23.5632120212929,25.0804825957483,14126814.5318728,0.0,1.0
1999-04-01,31.5,31.81,31.0,31.75,5880700,23.8970115476731,24.1321884867137,23.5176939040592,24.08667036948,7751682.65832961,0.0,1.0
1999-04-05,31.5,32.25,31.38,31.94,5979700,23.8970115476731,24.4659880130939,23.8059753132058,24.2308110740533,7882180.14726369,0.0,1.0
1999-04-06,30.63,31.75,30.56,31.31,7777800,23.236998847785,24.08667036948,23.183894377679,23.7528708430998,10252357.2669845,0.0,1.0
1999-04-07,32.88,33.44,30.5,30.75,12212400,24.9439282440474,25.3687640048949,23.1383762604454,23.3280350822523,16097853.8773589,0.0,1.0
1999-04-08,34.06,34.06,33.0,33.44,13025800,25.8391178829761,25.8391178829761,25.0349644785147,25.3687640048949,17170042.3369445,0.0,1.0
1999-04-09,34.5,34.81,33.81,34.44,7634500,26.1729174093563,26.4080943483968,25.6494590611691,26.1273992921226,10063465.4471436,0.0,1.0
1999-04-12,35.44,36.0,34.75,34.88,9852100,26.8860345793503,27.3108703401978,26.3625762311632,26.4611988185028,12986609.199267,0.0,1.0
1999-04-13,34.75,35.94,34.38,35.63,6488300,26.3625762311632,27.2653522229642,26.0818811748889,27.0301752839236,8552594.51970683,0.0,1.0
1999-04-14,35.0,35.44,33.75,34.44,7044000,26.5522350529701,26.8860345793503,25.6039409439355,26.1273992921226,9285094.06112772,0.0,1.0
1999-04-15,34.06,35.25,33.63,35.06,4857700,25.8391178829761,26.741893874777,25.5129047094681,26.5977531702038,6403208.60601079,0.0,1.0
1999-04-16,33.38,34.25,33.25,34.19,4387400,25.3232458876612,25.9832585875493,25.2246233003216,25.9377404703157,5783279.62575124,0.0,1.0
1999-04-19,32.44,33.88,32.06,32.56,6370900,24.6101287176672,25.7025635312751,24.3218473085206,24.7011649521345,8397842.95202136,0.0,1.0
1999-04-20,33.06,33.13,32.25,32.69,4417100,25.0804825957483,25.1335870658543,24.4659880130939,24.7997875394741,5822428.87243148,0.0,1.0
1999-04-21,33.44,33.5,32.13,32.88,5262300,25.3687640048949,25.4142821221285,24.3749517786266,24.9439282440474,6936534.70725047,0.0,1.0
1999-04-22,33.44,33.75,32.94,33.63,4404400,25.3687640048949,25.6039409439355,24.989446361281,25.5129047094681,5805688.28546719,0.0,1.0
1999-04-23,34.5,35.0,32.56,32.56,5988400,26.1729174093563,26.5522350529701,24.7011649521345,24.7011649521345,7893648.10841243,0.0,1.0
1999-04-26,35.0,35.25,34.56,34.94,5940200,26.5522350529701,26.741893874777,26.2184355265899,26.5067169357364,7830112.96733545,0.0,1.0
1999-04-27,32.5,34.31,32.44,34.19,11121200,24.6556468349008,26.028776704783,24.6101287176672,25.9377404703157,14659481.5548855,0.0,1.0
1999-04-28,32.5,32.5,31.19,32.0,11752200,24.6556468349008,24.6556468349008,23.6618346086325,24.276329191287,15491238.2772835,0.0,1.0
1999-04-29,30.38,32.06,30.19,32.0,10041400,23.0473400259781,24.3218473085206,22.9031993214048,24.276329191287,13236136.2159863,0.0,1.0
1999-04-30,31.75,31.75,30.13,30.5,7897700,24.08667036948,24.08667036948,22.8576812041711,23.1383762604454,10410404.2258047,0.0,1.0
1999-05-03,31.25,31.63,30.69,30.75,6438100,23.7073527258662,23.9956341350127,23.2825169650187,23.3280350822523,8486423.06572207,0.0,1.0
1999-05-04,30.75,31.13,30.13,31.06,6050700,23.3280350822523,23.6163164913988,22.8576812041711,23.5632120212929,7975769.25548914,0.0,1.0
1999-05-05,30.06,30.38,29.56,30.25,9726100,22.8045767340652,23.0473400259781,22.4252590904513,22.9487174386385,12820521.4860781,0.0,1.0
1999-05-06,29.88,30.63,29.56,30.38,7869900,22.6680223823642,23.236998847785,22.4252590904513,23.0473400259781,10373759.4763869,0.0,1.0
1999-05-07,30.0,30.5,29.88,30.25,5130400,22.7590586168315,23.1383762604454,22.6680223823642,22.9487174386385,6762669.87098377,0.0,1.0
1999-05-10,29.75,30.56,29.69,30.13,7528300,22.5693997950246,23.183894377679,22.5238816777909,22.8576812041711,9923477.23174159,0.0,1.0
1999-05-11,29.44,29.88,29.13,29.81,10839200,22.334222855984,22.6680223823642,22.0990459169434,22.6149179122583,14287761.4348915,0.0,1.0
1999-05-12,29.19,29.63,28.5,29.38,9731600,22.1445640341771,22.4783635605573,21.6211056859899,22.2887047387503,12827771.3465744,0.0,1.0
1999-05-13,29.38,29.88,29.25,29.5,8130900,22.2887047387503,22.6680223823642,22.1900821514107,22.3797409732177,10717798.3108494,0.0,1.0
1999-05-14,29.38,29.56,28.94,29.19,7845700,22.2887047387503,22.4252590904513,21.9549052123701,22.1445640341771,10341860.090203,0.0,1.0
1999-05-17,29.0,29.38,28.88,29.19,6413400,22.0004233296038,22.2887047387503,21.9093870951365,22.1445640341771,8453864.60131126,0.0,1.0
1999-05-18,29.56,29.69,28.81,29.0,8900400,22.4252590904513,22.5238816777909,21.8562826250305,22.0004233296038,11732119.7021098,0.0,1.0
1999-05-19,29.94,30.19,29.38,29.56,9024200,22.7135404995979,22.9031993214048,22.2887047387503,22.4252590904513,11895307.4711,0.0,1.0
1999-05-20,29.81,30.06,29.63,30.0,5402500,22.6149179122583,22.8045767340652,22.4783635605573,22.7590586168315,7121340.24208438,0.0,1.0
1999-05-21,29.5,29.94,29.31,29.88,4758400,22.3797409732177,22.7135404995979,22.2356002686444,22.6680223823642,6272315.67014055,0.0,1.0
1999-05-24,29.88,30.06,29.56,29.56,5755400,22.6680223823642,22.8045767340652,22.4252590904513,22.4252590904513,7586517.6546585,0.0,1.0
1999-05-25,29.88,30.44,29.75,29.88,7105800,22.6680223823642,23.0928581432117,22.5693997950246,22.6680223823642,9366556.12997747,0.0,1.0
1999-05-26,30.0,30.44,29.75,30.06,6230400,22.7590586168315,23.0928581432117,22.5693997950246,22.8045767340652,8212641.97025131,0.0,1.0
1999-05-27,29.63,29.88,29.5,29.69,4588500,22.4783635605573,22.6680223823642,22.3797409732177,22.5238816777909,6048360.88862642,0.0,1.0
1999-05-28,29.13,29.63,28.94,29.31,5255200,22.0990459169434,22.4783635605573,21.9549052123701,22.2356002686444,6927175.79642794,0.0,1.0
1999-06-01,28.81,29.25,28.63,28.88,4341400,21.8562826250305,22.1900821514107,21.7197282733296,21.9093870951365,5722644.42887279,0.0,1.0
1999-06-02,29.13,29.25,28.69,28.88,4258100,22.0990459169434,22.1900821514107,21.7652463905632,21.9093870951365,5612841.99626462,0.0,1.0
1999-06-03,29.0,29.69,28.75,29.0,5971400,22.0004233296038,22.5238816777909,21.8107645077969,22.0004233296038,7871239.44869649,0.0,1.0
1999-06-04,30.63,30.88,29.0,29.19,11037800,23.236998847785,23.4266576695919,22.0004233296038,22.1445640341771,14549547.306632,0.0,1.0
1999-06-07,30.88,31.25,30.31,30.75,5604500,23.4266576695919,23.7073527258662,22.9942355558721,23.3280350822523,7387607.84576808,0.0,1.0
1999-06-08,29.63,30.75,29.19,30.63,8166100,22.4783635605573,23.3280350822523,22.1445640341771,23.236998847785,10764197.418026,0.0,1.0
1999-06-09,29.44,29.88,29.19,29.75,4196500,22.334222855984,22.6680223823642,22.1445640341771,22.5693997950246,5531643.55870563,0.0,1.0
1999-06-10,29.38,29.63,29.13,29.5,4226500,22.2887047387503,22.4783635605573,22.0990459169434,22.3797409732177,5571188.25232203,0.0,1.0
1999-06-11,28.69,29.69,28.56,29.63,5664600,21.7652463905632,22.5238816777909,21.6666238032236,22.4783635605573,7466829.04864624,0.0,1.0
1999-06-14,29.0,29.19,28.63,29.19,3639500,22.0004233296038,22.1445640341771,21.7197282733296,22.1445640341771,4797430.41389471,0.0,1.0
1999-06-15,29.25,29.69,29.0,29.19,4023000,22.1900821514107,22.5238816777909,22.0004233296038,22.1445640341771,5302943.41395753,0.0,1.0
1999-06-16,29.38,29.69,29.25,29.56,3937500,22.2887047387503,22.5238816777909,22.1900821514107,22.4252590904513,5190241.03715083,0.0,1.0
1999-06-17,30.0,30.38,29.25,29.63,4831300,22.7590586168315,23.0473400259781,22.1900821514107,22.4783635605573,6368409.27562839,0.0,1.0
1999-06-18,30.5,30.63,30.0,30.31,7238500,23.1383762604454,23.236998847785,22.7590586168315,22.9942355558721,9541475.49140729,0.0,1.0
1999-06-21,30.75,30.94,30.56,30.94,5693100,23.3280350822523,23.4721757868256,23.183894377679,23.4721757868256,7504396.50758181,0.0,1.0
1999-06-22,30.13,30.69,29.94,30.63,4098900,22.8576812041711,23.2825169650187,22.7135404995979,23.236998847785,5402991.48880699,0.0,1.0
1999-06-23,29.56,30.13,29.38,30.06,4627400,22.4252590904513,22.8576812041711,22.2887047387503,22.8045767340652,6099637.17468235,0.0,1.0
1999-06-24,29.56,30.06,29.44,29.81,4063800,22.4252590904513,22.8045767340652,22.334222855984,22.6149179122583,5356724.19727582,0.0,1.0
1999-06-25,29.69,29.94,29.56,29.81,4085200,22.5238816777909,22.7135404995979,22.4252590904513,22.6149179122583,5384932.74538884,0.0,1.0
1999-06-28,29.31,29.81,29.25,29.63,3449900,22.2356002686444,22.6149179122583,22.1900821514107,22.4783635605573,4547507.95023914,0.0,1.0
1999-06-29,30.13,30.13,29.19,29.31,5078800,22.8576812041711,22.8576812041711,22.1445640341771,22.2356002686444,6694652.99796359,0.0,1.0
1999-06-30,30.81,30.88,29.13,29.38,9641900,23.373553199486,23.4266576695919,22.0990459169434,22.2887047387503,12709532.7126614,0.0,1.0
1999-07-01,29.0,29.94,28.94,29.94,13135300,22.0004233296038,22.7135404995979,21.9549052123701,22.7135404995979,17314380.4686444,0.0,1.0
1999-07-02,28.31,28.88,28.13,28.75,11736800,21.4769649814167,21.9093870951365,21.3404106297157,21.8107645077969,15470938.6678938,0.0,1.0
1999-07-06,27.94,28.31,27.81,28.25,10933600,21.1962699251424,21.4769649814167,21.0976473378028,21.431446864183,14412195.4041377,0.0,1.0
1999-07-07,28.06,28.75,27.94,28.31,11955900,21.2873061596098,21.8107645077969,21.1962699251424,21.4769649814167,15759746.7469388,0.0,1.0
1999-07-08,27.81,28.06,27.69,28.0,10492200,21.0976473378028,21.2873061596098,21.0066111033355,21.2417880423761,13830361.1453953,0.0,1.0
1999-07-09,27.63,27.88,27.31,27.81,11075300,20.9610929861018,21.1507518079088,20.718329694189,21.0976473378028,14598978.1736525,0.0,1.0
1999-07-12,27.81,28.38,27.69,28.25,15567300,21.0976473378028,21.5300694515226,21.0066111033355,21.431446864183,20520136.9644795,0.0,1.0
1999-07-13,27.56,28.06,27.31,27.63,10639100,20.9079885159959,21.2873061596098,20.718329694189,20.9610929861018,14023998.3284702,0.0,1.0
1999-07-14,27.5,28.06,27.44,27.75,10214900,20.8624703987622,21.2873061596098,20.8169522815286,21.0521292205692,13464836.3607345,0.0,1.0
1999-07-15,28.13,28.31,27.63,27.69,8832100,21.3404106297157,21.4769649814167,20.9610929861018,21.0066111033355,11642089.6163098,0.0,1.0
1999-07-16,28.0,28.31,27.63,28.25,8369600,21.2417880423761,21.4769649814167,20.9610929861018,21.431446864183,11032442.2563905,0.0,1.0
1999-07-19,27.81,28.19,27.56,28.0,7573500,21.0976473378028,21.3859287469494,20.9079885159959,21.2417880423761,9983057.90345696,0.0,1.0
1999-07-20,27.38,27.81,27.38,27.56,7148200,20.7714341642949,21.0976473378028,20.7714341642949,20.9079885159959,9422445.96362197,0.0,1.0
1999-07-21,27.19,27.81,27.0,27.63,9749600,20.6272934597216,21.0976473378028,20.4831527551484,20.9610929861018,12851498.1627443,0.0,1.0
1999-07-22,27.0,27.5,26.81,27.44,8842000,20.4831527551484,20.8624703987622,20.3390120505751,20.8169522815286,11655139.3652032,0.0,1.0
1999-07-23,26.81,27.13,26.69,27.0,6093400,20.3390120505751,20.581775342488,20.2479758161078,20.4831527551484,8032054.5360698,0.0,1.0
1999-07-26,27.5,27.56,26.94,27.0,11983000,20.8624703987622,20.9079885159959,20.4376346379147,20.4831527551484,15795468.786839,0.0,1.0
1999-07-27,28.25,28.31,27.69,27.88,11464000,21.431446864183,21.4769649814167,21.0066111033355,21.1507518079088,15111345.5872754,0.0,1.0
1999-07-28,28.38,28.75,28.31,28.38,7864000,21.5300694515226,21.8107645077969,21.4769649814167,21.5300694515226,10365982.353309,0.0,1.0
1999-07-29,27.75,28.38,27.63,28.31,4806400,21.0521292205692,21.5300694515226,20.9610929861018,21.4769649814167,6335587.17992677,0.0,1.0
1999-07-30,27.56,28.06,27.38,28.0,4536700,20.9079885159959,21.2873061596098,20.7714341642949,21.2417880423761,5980080.38431546,0.0,1.0
1999-08-02,27.19,27.88,27.19,27.75,3527900,20.6272934597216,21.1507518079088,20.6272934597216,21.0521292205692,4650324.15364176,0.0,1.0
1999-08-03,26.81,27.44,26.44,27.38,7460700,20.3390120505751,20.8169522815286,20.0583169943009,20.7714341642949,9834369.85545934,0.0,1.0
1999-08-04,26.0,26.94,26.0,26.81,6699900,19.7245174679207,20.4376346379147,19.7245174679207,20.3390120505751,8831516.42534774,0.0,1.0
1999-08-05,25.88,26.5,25.81,26.19,6488500,19.6334812334533,20.1038351115345,19.5803767633474,19.8686581724939,8552858.15099763,0.0,1.0
1999-08-06,25.5,26.19,25.5,25.81,4980500,19.3451998243068,19.8686581724939,19.3451998243068,19.5803767633474,6565078.21854722,0.0,1.0
1999-08-09,25.75,26.13,25.19,25.56,4908500,19.5348586461137,19.8231400552603,19.1100228852662,19.3907179415405,6470170.9538679,0.0,1.0
1999-08-10,25.63,26.13,25.25,26.0,4685000,19.4438224116464,19.8231400552603,19.1555410024999,19.7245174679207,6175562.9864258,0.0,1.0
1999-08-11,25.88,26.13,25.69,25.94,4510300,19.6334812334533,19.8231400552603,19.4893405288801,19.678999350687,5945281.05393305,0.0,1.0
1999-08-12,26.13,26.38,25.88,26.0,5060500,19.8231400552603,20.0127988770672,19.6334812334533,19.7245174679207,6670530.73485757,0.0,1.0
1999-08-13,27.19,27.25,26.63,26.69,5959200,20.6272934597216,20.6728115769553,20.2024576988741,20.2479758161078,7855157.93995917,0.0,1.0
1999-08-16,27.94,28.0,27.56,27.69,6132200,21.1962699251424,21.2417880423761,20.9079885159959,21.0066111033355,8083199.00648033,0.0,1.0
1999-08-17,28.5,28.5,28.06,28.5,10975500,21.6211056859899,21.6211056859899,21.2873061596098,21.6211056859899,14467426.1595553,0.0,1.0
1999-08-18,29.19,29.31,28.5,28.56,11620000,22.1445640341771,22.2356002686444,21.6211056859899,21.6666238032236,15316977.9940806,0.0,1.0
1999-08-19,29.19,29.31,28.81,29.06,10027200,22.1445640341771,22.2356002686444,21.8562826250305,22.0459414468375,13217418.3943412,0.0,1.0
1999-08-20,29.88,30.0,29.5,29.56,10079700,22.6680223823642,22.7590586168315,22.3797409732177,22.4252590904513,13286621.6081699,0.0,1.0
1999-08-23,30.0,30.19,29.63,29.88,6508800,22.7590586168315,22.9031993214048,22.4783635605573,22.6680223823642,8579616.72701138,0.0,1.0
1999-08-24,29.88,30.13,29.69,29.94,6312300,22.6680223823642,22.8576812041711,22.5238816777909,22.7135404995979,8320598.98382403,0.0,1.0
1999-08-25,29.88,30.0,29.19,29.88,5392500,22.6680223823642,22.7590586168315,22.1445640341771,22.6680223823642,7108158.6775456,0.0,1.0
1999-08-26,29.5,29.94,29.31,29.88,4938800,22.3797409732177,22.7135404995979,22.2356002686444,22.6680223823642,6510111.09442043,0.0,1.0
1999-08-27,29.13,29.63,28.94,29.5,4029800,22.0990459169434,22.4783635605573,21.9549052123701,22.3797409732177,5311906.87784391,0.0,1.0
1999-08-30,28.5,29.31,28.38,29.19,3992100,21.6211056859899,22.2356002686444,21.5300694515226,22.1445640341771,5262212.37953266,0.0,1.0
1999-08-31,27.75,28.5,27.5,28.44,5143300,21.0521292205692,21.6211056859899,20.8624703987622,21.5755875687563,6779674.0892388,0.0,1.0
1999-09-01,28.06,28.06,27.19,27.88,4682600,21.2873061596098,21.2873061596098,20.6272934597216,21.1507518079088,6172399.41093648,0.0,1.0
1999-09-02,27.75,27.81,27.31,27.56,3194800,21.0521292205692,21.0976473378028,20.718329694189,20.9079885159959,4211246.23885445,0.0,1.0
1999-09-03,27.94,28.25,27.69,27.88,3628500,21.1962699251424,21.431446864183,21.0066111033355,21.1507518079088,4782930.69290204,0.0,1.0
1999-09-07,28.69,28.88,27.75,27.81,5804800,21.7652463905632,21.9093870951365,21.0521292205692,21.0976473378028,7651634.58348016,0.0,1.0
1999-09-08,29.06,29.63,28.5,28.63,6248700,22.0459414468375,22.4783635605573,21.6211056859899,21.7197282733296,8236764.23335728,0.0,1.0
1999-09-09,28.75,29.44,28.5,29.0,4405000,21.8107645077969,22.334222855984,21.6211056859899,22.0004233296038,5806479.17933952,0.0,1.0
1999-09-10,27.88,28.63,27.81,28.56,4538000,21.1507518079088,21.7197282733296,21.0976473378028,21.6666238032236,5981793.9877055,0.0,1.0
1999-09-13,28.06,28.19,27.63,27.88,4151500,21.2873061596098,21.3859287469494,20.9610929861018,21.1507518079088,5472326.51828104,0.0,1.0
1999-09-14,27.94,27.94,27.63,27.81,4421600,21.1962699251424,21.1962699251424,20.9610929861018,21.0976473378028,5828360.57647393,0.0,1.0
1999-09-15,27.5,28.19,27.5,28.0,3826000,20.8624703987622,21.3859287469494,20.8624703987622,21.2417880423761,5043266.59254326,0.0,1.0
1999-09-16,27.5,27.88,27.38,27.5,3154900,20.8624703987622,21.1507518079088,20.7714341642949,20.8624703987622,4158651.79634467,0.0,1.0
1999-09-17,28.25,28.38,27.69,27.81,4872000,21.431446864183,21.5300694515226,21.0066111033355,21.0976473378028,6422058.24330129,0.0,1.0
1999-09-20,28.19,28.5,28.13,28.25,2908400,21.3859287469494,21.6211056859899,21.3404106297157,21.431446864183,3833726.23046334,0.0,1.0
1999-09-21,27.69,28.31,27.56,28.13,4853100,21.0066111033355,21.4769649814167,20.9079885159959,21.3404106297157,6397145.08632296,0.0,1.0
1999-09-22,27.38,27.88,27.38,27.88,4024100,20.7714341642949,21.1507518079088,20.7714341642949,21.1507518079088,5304393.38605679,0.0,1.0
1999-09-23,26.63,27.56,26.63,27.56,5828500,20.2024576988741,20.9079885159959,20.2024576988741,20.9079885159959,7682874.8914371,0.0,1.0
1999-09-24,26.31,26.69,26.0,26.5,4151100,19.9596944069612,20.2479758161078,19.7245174679207,20.1038351115345,5471799.25569951,0.0,1.0
1999-09-27,26.13,26.44,26.0,26.38,5173200,19.8231400552603,20.0583169943009,19.7245174679207,20.0127988770672,6819086.9672098,0.0,1.0
1999-09-28,26.44,27.25,26.06,26.31,7634700,20.0583169943009,20.6728115769553,19.7700355851543,19.9596944069612,10063729.0784344,0.0,1.0
1999-09-29,26.19,26.63,25.94,26.25,5412300,19.8686581724939,20.2024576988741,19.678999350687,19.9141762897276,7134258.17533242,0.0,1.0
1999-09-30,26.0,26.19,25.13,26.13,9116300,19.7245174679207,19.8686581724939,19.0645047680325,19.8231400552603,12016709.6805023,0.0,1.0
1999-10-01,25.38,25.63,25.13,25.5,6439900,19.2541635898395,19.4438224116464,19.0645047680325,19.3451998243068,8488795.74733905,0.0,1.0
1999-10-04,25.63,25.69,25.25,25.69,3827100,19.4438224116464,19.4893405288801,19.1555410024999,19.4893405288801,5044716.56464252,0.0,1.0
1999-10-05,24.94,26.0,24.88,25.56,6881400,18.9203640634593,19.7245174679207,18.8748459462256,19.3907179415405,9070761.82172689,0.0,1.0
1999-10-06,25.63,25.88,25.06,25.06,5544800,19.4438224116464,19.6334812334533,19.0114002979266,19.0114002979266,7308913.90547146,0.0,1.0
1999-10-07,25.63,26.13,25.5,25.81,6317300,19.4438224116464,19.8231400552603,19.3451998243068,19.5803767633474,8327189.76609343,0.0,1.0
1999-10-08,25.31,25.63,25.19,25.31,4947200,19.2010591197335,19.4438224116464,19.1100228852662,19.2010591197335,6521183.60863304,0.0,1.0
1999-10-11,25.25,25.69,25.13,25.19,5028600,19.1555410024999,19.4893405288801,19.0645047680325,19.1100228852662,6628481.54397881,0.0,1.0
1999-10-12,25.0,25.31,25.0,25.25,4594500,18.9658821806929,19.2010591197335,18.9658821806929,19.1555410024999,6056269.82734971,0.0,1.0
1999-10-13,24.63,25.06,24.44,25.0,5528400,18.6851871244187,19.0114002979266,18.5410464198454,18.9658821806929,7287296.13962783,0.0,1.0
1999-10-14,24.94,25.06,24.13,24.5,6045300,18.9203640634593,19.0114002979266,18.3058694808048,18.5865645370791,7968651.21063818,0.0,1.0
1999-10-15,24.13,25.0,24.06,24.94,5445300,18.3058694808048,18.9658821806929,18.2527650106989,18.9203640634593,7177757.33831045,0.0,1.0
1999-10-18,23.63,24.25,23.38,24.13,6140300,17.926551837191,18.3969057152721,17.736893015384,18.3058694808048,8093876.07375673,0.0,1.0
1999-10-19,24.0,24.75,23.88,24.44,6527900,18.2072468934652,18.776223358886,18.1162106589979,18.5410464198454,8604793.51528048,0.0,1.0
1999-10-20,24.88,25.06,24.38,24.5,6253200,18.8748459462256,19.0114002979266,18.4955283026118,18.5865645370791,8242695.93739976,0.0,1.0
1999-10-21,24.63,24.81,24.38,24.81,5363600,18.6851871244187,18.8217414761197,18.4955283026118,18.8217414761197,7070063.95602847,0.0,1.0
1999-10-22,26.06,26.06,24.38,24.69,7138400,19.7700355851543,19.7700355851543,18.4955283026118,18.7307052416523,9409528.03037396,0.0,1.0
1999-10-25,25.63,25.75,25.31,25.63,4377100,19.4438224116464,19.5348586461137,19.2010591197335,19.4438224116464,5769702.61427628,0.0,1.0
1999-10-26,25.25,26.44,25.25,25.5,6696800,19.1555410024999,20.0583169943009,19.1555410024999,19.3451998243068,8827430.14034072,0.0,1.0
1999-10-27,25.5,25.56,25.0,25.38,5155200,19.3451998243068,19.3907179415405,18.9658821806929,19.2541635898395,6795360.15103998,0.0,1.0
1999-10-28,26.25,26.31,25.38,25.38,7710400,19.9141762897276,19.9596944069612,19.2541635898395,19.2541635898395,10163513.5219931,0.0,1.0
1999-10-29,26.5,27.88,26.25,26.63,7239400,20.1038351115345,21.1507518079088,19.9141762897276,20.2024576988741,9542661.83221579,0.0,1.0
1999-11-01,25.69,26.06,24.94,25.31,7585800,19.4893405288801,19.7700355851543,18.9203640634593,19.2010591197335,9999271.22783965,0.0,1.0
1999-11-02,26.25,26.31,25.5,25.56,6240800,19.9141762897276,19.9596944069612,19.3451998243068,19.3907179415405,8226350.79737164,0.0,1.0
1999-11-03,26.88,27.38,26.69,27.38,8196800,20.392116520681,20.7714341642949,20.2479758161078,20.7714341642949,10804664.8211601,0.0,1.0
1999-11-04,26.5,29.0,26.0,27.75,13492400,20.1038351115345,22.0004233296038,19.7245174679207,21.0521292205692,17785094.1383248,0.0,1.0
1999-11-05,24.31,25.5,24.06,25.5,26165000,18.4424238325058,19.3451998243068,18.2527650106989,19.3451998243068,34489563.6157591,0.0,1.0
1999-11-08,23.5,24.25,23.38,23.94,14218600,17.8279292498514,18.3969057152721,17.736893015384,18.1617287762316,18742339.3551321,0.0,1.0
1999-11-09,23.63,24.13,23.5,23.56,14069200,17.926551837191,18.3058694808048,17.8279292498514,17.873447367085,18545406.7809225,0.0,1.0
1999-11-10,23.88,24.19,23.5,23.56,11321600,18.1162106589979,18.3513875980385,17.8279292498514,17.873447367085,14923640.108243,0.0,1.0
1999-11-11,24.31,24.38,23.44,24.06,9720900,18.4424238325058,18.4955283026118,17.7824111326177,18.2527650106989,12813667.072518,0.0,1.0
1999-11-12,25.06,26.06,24.06,24.5,10986100,19.1707137082444,19.9357062744154,18.4057211420735,18.7423178711887,14361054.5851301,0.21,1.0
1999-11-15,25.88,26.63,25.5,25.56,15236800,19.7980076125046,20.3717520371328,19.5073104373596,19.5532099913299,19917579.1684684,0.0,1.0
1999-11-16,26.13,26.25,25.81,26.0,11693400,19.9892557540474,20.0810548619879,19.7444581328726,19.8898067204451,15285638.7331046,0.0,1.0
1999-11-17,26.0,26.38,25.5,25.63,10157000,19.8898067204451,20.1805038955901,19.5073104373596,19.6067594709619,13277253.2036998,0.0,1.0
1999-11-18,27.13,27.19,26.0,26.0,11389200,20.7542483202183,20.8001478741886,19.8898067204451,19.8898067204451,14887987.8101386,0.0,1.0
1999-11-19,26.75,27.19,26.63,26.88,6558400,20.4635511450734,20.8001478741886,20.3717520371328,20.5630001786756,8573155.2044053,0.0,1.0
1999-11-22,27.25,27.25,26.5,26.5,6706000,20.8460474281588,20.8460474281588,20.2723030035306,20.2723030035306,8766098.25578528,0.0,1.0
1999-11-23,27.0,27.31,26.69,27.06,7789100,20.6547992866161,20.8919469821291,20.4176515911031,20.7006988405864,10181929.0074764,0.0,1.0
1999-11-24,28.25,28.69,27.19,27.44,10519600,21.6110399943298,21.947636723445,20.8001478741886,20.9913960157313,13751244.7377809,0.0,1.0
1999-11-26,27.56,28.69,27.25,28.69,4464200,21.0831951236718,21.947636723445,20.8460474281588,21.947636723445,5835612.26267173,0.0,1.0
1999-11-29,28.44,28.94,27.88,28.06,9894400,21.7563885819023,22.1388848649878,21.3279927448465,21.4656914067573,12933981.8941309,0.0,1.0
1999-11-30,27.88,28.94,27.69,28.81,8684600,21.3279927448465,22.1388848649878,21.1826441572741,22.0394358313855,11352528.6179828,0.0,1.0
1999-12-01,28.0,28.19,27.56,27.63,7080900,21.4197918527871,21.5651404403595,21.0831951236718,21.1367446033038,9256168.37748132,0.0,1.0
1999-12-02,27.86,28.13,27.5,28.0,8515700,21.3126928935231,21.5192408863893,21.0372955697016,21.4197918527871,11131742.1587818,0.0,1.0
1999-12-03,28.25,28.94,27.75,28.44,10163400,21.6110399943298,22.1388848649878,21.2285437112443,21.7563885819023,13285619.2980686,0.0,1.0
1999-12-06,27.81,28.25,27.69,27.88,5916300,21.2744432652146,21.6110399943298,21.1826441572741,21.3279927448465,7733800.64281275,0.0,1.0
1999-12-07,27.5,28.06,27.44,28.06,8214000,21.0372955697016,21.4656914067573,20.9913960157313,21.4656914067573,10737359.2414286,0.0,1.0
1999-12-08,27.25,28.0,27.13,27.56,9954400,20.8460474281588,21.4197918527871,20.7542483202183,21.0831951236718,13012414.0288382,0.0,1.0
1999-12-09,27.63,27.94,27.31,27.44,11966800,21.1367446033038,21.3738922988168,20.8919469821291,20.9913960157313,15643027.8269208,0.0,1.0
1999-12-10,28.04,28.44,27.75,27.94,11107300,21.4503915554339,21.7563885819023,21.2285437112443,21.3738922988168,14519487.4972388,0.0,1.0
1999-12-13,27.63,27.88,27.38,27.81,8867200,21.1367446033038,21.3279927448465,20.9454964617611,21.2744432652146,11591223.747942,0.0,1.0
1999-12-14,28.5,28.75,27.31,27.5,8453100,21.8022881358725,21.9935362774153,20.8919469821291,21.0372955697016,11049911.2982372,0.0,1.0
1999-12-15,28.88,29.38,27.88,28.75,10543700,22.0929853110175,22.475481594103,21.3279927448465,21.9935362774153,13782748.3118883,0.0,1.0
1999-12-16,28.0,28.31,27.81,28.31,6311300,21.4197918527871,21.6569395483001,21.2744432652146,21.6569395483001,8250145.52963576,0.0,1.0
1999-12-17,28.25,28.37,27.75,28.0,11931400,21.6110399943298,21.7028391022703,21.2285437112443,21.4197918527871,15596752.8674435,0.0,1.0
1999-12-20,28.14,28.75,27.88,28.19,6948200,21.526890812051,21.9935362774153,21.3279927448465,21.5651404403595,9082702.63955371,0.0,1.0
1999-12-21,28.44,29.19,28.38,28.56,7119600,21.7563885819023,22.3301330065305,21.710489027932,21.8481876898428,9306757.10436754,0.0,1.0
1999-12-22,29.0,29.06,28.13,28.13,5294900,22.184784418958,22.2306839729283,21.5192408863893,21.5192408863893,6921505.16769422,0.0,1.0
1999-12-23,29.13,29.38,28.88,29.0,4760200,22.2842334525603,22.475481594103,22.0929853110175,22.184784418958,6222544.12722769,0.0,1.0
1999-12-27,29.31,30.0,29.13,29.31,8227900,22.421932114471,22.949776985129,22.2842334525603,22.421932114471,10755529.3526358,0.0,1.0
1999-12-28,29.0,29.75,28.81,29.44,4180600,22.184784418958,22.7585288435863,22.0394358313855,22.5213811480733,5464889.70595525,0.0,1.0
1999-12-29,28.63,29.25,28.56,28.94,4098400,21.9017371694748,22.3760325605008,21.8481876898428,22.1388848649878,5357437.68140624,0.0,1.0
1999-12-30,29.13,29.38,28.81,28.81,4360900,22.2842334525603,22.475481594103,22.0394358313855,22.0394358313855,5700578.27075065,0.0,1.0
1999-12-31,29.25,29.38,28.81,29.06,2946900,22.3760325605008,22.475481594103,22.0394358313855,22.2306839729283,3852194.29614876,0.0,1.0
2000-01-03,29.88,29.88,29.06,29.13,8404800,22.8579778771885,22.8579778771885,22.2306839729283,22.2842334525603,10986773.4297978,0.0,1.0
2000-01-04,31.63,31.88,30.0,30.06,16056100,24.1967148679877,24.3879630095304,22.949776985129,22.9956765390993,20988569.9678964,0.0,1.0
2000-01-05,32.75,33.0,31.63,32.13,19829900,25.0535065420992,25.2447546836419,24.1967148679877,24.5792111510732,25921689.8005362,0.0,1.0
2000-01-06,31.63,33.13,31.63,33.0,7905600,24.1967148679877,25.3442037172441,24.1967148679877,25.2447546836419,10334218.0690331,0.0,1.0
2000-01-07,31.13,32.13,30.81,32.0,6775600,23.8142185849022,24.5792111510732,23.5694209637275,24.4797621174709,8857079.53204572,0.0,1.0
2000-01-10,35.88,35.94,34.0,35.0,33976400,27.4479332742143,27.4938328281845,26.0097472498129,26.7747398159838,44414026.3611485,0.0,1.0
2000-01-11,36.25,36.75,35.25,35.56,20141000,27.7309805236975,28.113476806783,26.9659879575266,27.2031356530396,26328360.4189936,0.0,1.0
2000-01-12,33.69,35.94,33.31,35.88,13105000,25.7725995542999,27.4938328281845,25.4819023791549,27.4479332742143,17130885.4223182,0.0,1.0
2000-01-13,34.81,35.0,33.81,34.44,8735100,26.6293912284113,26.7747398159838,25.8643986622404,26.3463439789281,11418542.3313615,0.0,1.0
2000-01-14,33.56,35.0,33.44,34.81,8154000,25.6731505206976,26.7747398159838,25.5813514127571,26.6293912284113,10658927.1067213,0.0,1.0
2000-01-18,34.5,34.81,33.06,33.75,8104200,26.3922435328983,26.6293912284113,25.2906542376122,25.8184991082701,10593828.4349143,0.0,1.0
2000-01-19,34.75,34.94,34.06,34.31,6553300,26.5834916744411,26.7288402620136,26.0556468037831,26.2468949453259,8566488.47295519,0.0,1.0
2000-01-20,33.63,35.44,33.44,35.0,7214300,25.7267000003296,27.1113365450991,25.5813514127571,26.7747398159838,9430549.15698056,0.0,1.0
2000-01-21,32.75,33.63,32.69,33.56,8286700,25.0535065420992,25.7267000003296,25.0076069881289,25.6731505206976,10832392.8446489,0.0,1.0
2000-01-24,33.31,34.0,32.38,33.0,8345600,25.4819023791549,26.0097472498129,24.7704592926159,25.2447546836419,10909387.0568866,0.0,1.0
2000-01-25,37.5,38.0,36.5,38.0,29920500,28.6872212314112,29.0697175144967,27.9222286652403,29.0697175144967,39112144.77516,0.0,1.0
2000-01-26,36.63,37.44,36.38,37.44,10403900,28.0216776988425,28.641321677441,27.8304295572998,28.641321677441,13600001.4380203,0.0,1.0
2000-01-27,37.13,37.63,36.63,36.88,9821500,28.404173981928,28.7866702650135,28.0216776988425,28.2129258403852,12838686.8504615,0.0,1.0
2000-01-28,36.75,37.5,36.44,36.81,7503200,28.113476806783,28.6872212314112,27.87632911127,28.1593763607533,9808199.88559618,0.0,1.0
2000-01-31,36.31,36.44,35.81,36.06,7911500,27.7768800776678,27.87632911127,27.3943837945823,27.5856319361251,10341930.5622793,0.0,1.0
2000-02-01,36.0,36.44,35.94,36.0,7239400,27.5397323821548,27.87632911127,27.4938328281845,27.5397323821548,9463359.9333331,0.0,1.0
2000-02-02,37.25,37.94,35.81,35.94,9414200,28.4959730898685,29.0238179605265,27.3943837945823,27.4938328281845,12306263.3760235,0.0,1.0
2000-02-03,37.88,38.5,37.56,37.63,10911500,28.9779184065562,29.4522137975822,28.7331207853815,28.7866702650135,14263537.297644,0.0,1.0
2000-02-04,38.13,38.25,37.06,38.0,6274900,29.169166548099,29.2609656560395,28.350624502296,29.0697175144967,8202563.36791334,0.0,1.0
2000-02-07,38.0,38.44,37.56,38.0,6155400,29.0697175144967,29.406314243612,28.7331207853815,29.0697175144967,8046352.69962133,0.0,1.0
2000-02-08,37.56,37.94,37.0,37.63,5782000,28.7331207853815,29.0238179605265,28.3047249483258,28.7866702650135,7558243.38129293,0.0,1.0
2000-02-09,37.69,39.0,37.13,37.31,6160200,28.8325698189837,29.8347100806677,28.404173981928,28.5418726438388,8052627.27039791,0.0,1.0
2000-02-10,36.94,37.88,36.88,36.88,5677600,28.2588253943555,28.9779184065562,28.2129258403852,28.2129258403852,7421771.46690224,0.0,1.0
2000-02-11,37.88,38.63,36.81,37.06,7249200,28.9779184065562,29.5516628311844,28.1593763607533,28.350624502296,9476170.5153353,0.0,1.0
2000-02-14,37.0,37.38,36.63,37.0,5203200,28.3047249483258,28.5954221234707,28.0216776988425,28.3047249483258,6801634.72181655,0.0,1.0
2000-02-15,36.88,37.19,35.38,36.56,7084900,28.2129258403852,28.4500735358982,27.0654369911288,27.9681282192105,9261397.18646184,0.0,1.0
2000-02-16,36.94,37.25,36.56,36.56,4476600,28.2588253943555,28.4959730898685,27.9681282192105,27.9681282192105,5851821.57051123,0.0,1.0
2000-02-17,36.5,36.88,35.69,36.69,4757700,27.9222286652403,28.2129258403852,27.3025846866418,28.0675772528128,6219276.1216149,0.0,1.0
2000-02-18,35.5,36.38,35.31,36.38,6495800,27.1572360990693,27.8304295572998,27.0118875114968,27.8304295572998,8491324.34386071,0.0,1.0
2000-02-22,33.38,35.44,32.63,35.31,12748100,25.5354518587869,27.1113365450991,24.9617074341586,27.0118875114968,16664344.9410343,0.0,1.0
2000-02-23,34.13,34.63,32.63,33.5,8374300,26.1091962834151,26.4916925665006,24.9617074341586,25.6272509667274,10946903.7613216,0.0,1.0
2000-02-24,33.19,34.06,32.44,34.0,8341200,25.3901032712144,26.0556468037831,24.8163588465862,26.0097472498129,10903635.367008,0.0,1.0
2000-02-25,31.0,33.06,31.0,32.88,8443200,23.7147695513,25.2906542376122,23.7147695513,25.1529555757014,11036969.9960104,0.0,1.0
2000-02-28,32.75,32.94,32.0,32.31,7946100,25.0535065420992,25.1988551296716,24.4797621174709,24.7169098129839,10387159.7599605,0.0,1.0
2000-02-29,34.0,34.0,32.25,32.5,5508100,26.0097472498129,26.0097472498129,24.6710102590137,24.8622584005564,7200200.68635412,0.0,1.0
2000-03-01,34.69,34.75,33.19,33.81,7252600,26.5375921204708,26.5834916744411,25.3901032712144,25.8643986622404,9480615.00296872,0.0,1.0
2000-03-02,34.5,34.63,33.81,34.44,6590200,26.3922435328983,26.4916925665006,25.8643986622404,26.3463439789281,8614724.2358002,0.0,1.0
2000-03-03,36.5,36.5,34.88,36.38,14564200,27.9222286652403,27.9222286652403,26.6829407080433,27.8304295572998,19038354.9383996,0.0,1.0
2000-03-06,36.0,36.75,35.56,35.88,7343200,27.5397323821548,28.113476806783,27.2031356530396,27.4479332742143,9599047.52637672,0.0,1.0
2000-03-07,36.0,36.38,35.44,36.38,7590400,27.5397323821548,27.8304295572998,27.1113365450991,27.8304295572998,9922187.92137078,0.0,1.0
2000-03-08,34.94,35.94,34.88,35.88,6296500,26.7288402620136,27.4938328281845,26.6829407080433,27.4479332742143,8230798.93640797,0.0,1.0
2000-03-09,36.25,36.25,34.63,35.13,5624700,27.7309805236975,27.7309805236975,26.4916925665006,26.8741888495861,7352620.46813531,0.0,1.0
2000-03-10,35.13,35.75,34.69,35.5,7064100,26.8741888495861,27.3484842406121,26.5375921204708,27.1572360990693,9234207.37976328,0.0,1.0
2000-03-13,34.94,35.5,33.0,33.13,5249000,26.7288402620136,27.1572360990693,25.2447546836419,25.3442037172441,6861504.58464312,0.0,1.0
2000-03-14,34.13,34.75,33.81,34.75,5591200,26.1091962834151,26.5834916744411,25.8643986622404,26.5834916744411,7308829.19292373,0.0,1.0
2000-03-15,34.81,34.94,33.63,34.0,6645000,26.6293912284113,26.7288402620136,25.7267000003296,26.0097472498129,8686358.91883286,0.0,1.0
2000-03-16,35.31,35.5,33.75,35.0,8337700,27.0118875114968,27.1572360990693,25.8184991082701,26.7747398159838,10899060.1591501,0.0,1.0
2000-03-17,36.81,36.94,34.56,34.75,8756300,28.1593763607533,28.2588253943555,26.4381430868686,26.5834916744411,11446255.018958,0.0,1.0
2000-03-20,39.44,39.5,37.69,37.81,16990800,30.1713068097829,30.2172063637532,28.8325698189837,28.9243689269242,22210411.9064116,0.0,1.0
2000-03-21,39.19,40.06,38.63,39.5,13366200,29.9800586682402,30.6456022008089,29.5516628311844,30.2172063637532,17472326.6487439,0.0,1.0
2000-03-22,40.5,41.44,39.75,39.94,13730100,30.9821989299241,31.7012919421249,30.4084545052959,30.5538030928684,17948017.5457437,0.0,1.0
2000-03-23,41.56,41.94,39.81,39.88,8166300,31.7930910500654,32.0837882252103,30.4543540592662,30.5079035388981,10675005.6943363,0.0,1.0
2000-03-24,41.44,41.75,41.06,41.56,6632400,31.7012919421249,31.9384396376379,31.4105947669799,31.7930910500654,8669888.1705443,0.0,1.0
2000-03-27,41.75,42.19,40.0,41.5,5799400,31.9384396376379,32.2750363667531,30.5997026468387,31.7471914960951,7580988.70035803,0.0,1.0
2000-03-28,40.94,42.5,40.63,41.25,7594900,31.3187956590394,32.5121840622661,31.0816479635264,31.5559433545524,9928070.33147382,0.0,1.0
2000-03-29,40.81,41.19,40.25,41.0,5164000,31.2193466254371,31.5100438005821,30.7909507883814,31.3646952130096,6750392.39380781,0.0,1.0
2000-03-30,40.25,41.0,39.75,40.0,5420300,30.7909507883814,31.3646952130096,30.4084545052959,30.5997026468387,7085428.32923246,0.0,1.0
2000-03-31,41.25,41.5,40.25,41.5,5359900,31.5559433545524,31.7471914960951,30.7909507883814,31.7471914960951,7006473.31362711,0.0,1.0
2000-04-03,41.81,41.88,41.06,41.44,4872100,31.9843391916081,32.0378886712401,31.4105947669799,31.7012919421249,6368820.05845681,0.0,1.0
2000-04-04,41.13,41.94,38.38,41.75,7052100,31.4641442466119,32.0837882252103,29.3604146896417,31.9384396376379,9218520.95282182,0.0,1.0
2000-04-05,40.0,40.75,39.25,40.13,5141700,30.5997026468387,31.1734470714669,30.0259582222104,30.6991516804409,6721241.78374158,0.0,1.0
2000-04-06,40.44,41.25,40.0,40.38,3616600,30.9362993759539,31.5559433545524,30.5997026468387,30.8903998219836,4727627.63970667,0.0,1.0
2000-04-07,41.0,41.38,40.5,40.94,3299000,31.3646952130096,31.6553923881546,30.9821989299241,31.3187956590394,4312460.20665607,0.0,1.0
2000-04-10,41.31,41.38,40.31,40.75,3666700,31.6018429085226,31.6553923881546,30.8368503423517,31.1734470714669,4793118.47218727,0.0,1.0
2000-04-11,42.5,42.5,41.75,41.94,6925500,32.5121840622661,32.5121840622661,31.9384396376379,32.0837882252103,9053029.14858944,0.0,1.0
2000-04-12,40.06,43.63,40.0,42.63,8416900,30.6456022008089,33.3766256620393,30.5997026468387,32.6116330958683,11002590.5769638,0.0,1.0
2000-04-13,39.25,40.75,39.25,40.75,5080000,30.0259582222104,31.1734470714669,30.0259582222104,31.1734470714669,6640587.40521759,0.0,1.0
2000-04-14,38.88,39.5,37.69,38.75,8250800,29.7429109727272,30.2172063637532,28.8325698189837,29.643461939125,10785464.2840491,0.0,1.0
2000-04-17,38.75,38.75,37.06,37.5,6539200,29.643461939125,29.643461939125,28.350624502296,28.6872212314112,8548056.92129897,0.0,1.0
2000-04-18,39.5,39.75,38.0,38.5,4276800,30.2172063637532,30.4084545052959,29.0697175144967,29.4522137975822,5590642.56193593,0.0,1.0
2000-04-19,40.94,41.5,40.0,40.69,8581800,31.3187956590394,31.7471914960951,30.5997026468387,31.1275475174966,11218148.2271843,0.0,1.0
2000-04-20,42.25,42.5,40.81,41.13,5440500,32.3209359207233,32.5121840622661,31.2193466254371,31.4641442466119,7111833.81458392,0.0,1.0
2000-04-24,40.25,41.44,40.13,41.13,3845300,30.7909507883814,31.7012919421249,30.6991516804409,31.4641442466119,5026584.79316598,0.0,1.0
2000-04-25,40.5,40.56,39.69,40.56,3750500,30.9821989299241,31.0280984838944,30.3625549513257,31.0280984838944,4902662.02032846,0.0,1.0
2000-04-26,42.38,42.5,40.75,41.0,6004500,32.4203849543256,32.5121840622661,31.1734470714669,31.3646952130096,7849095.88083247,0.0,1.0
2000-04-27,41.63,42.25,40.88,41.0,4676200,31.8466405296973,32.3209359207233,31.2728961050691,31.3646952130096,6112739.1386375,0.0,1.0
2000-04-28,43.63,43.63,42.25,42.5,11734900,33.3766256620393,33.3766256620393,32.3209359207233,32.5121840622661,15339887.6262771,0.0,1.0
2000-05-01,42.0,43.88,42.0,43.56,8921900,32.1296877791806,33.567873803582,32.1296877791806,33.3230761824073,11662727.7107501,0.0,1.0
2000-05-02,43.0,43.06,40.31,41.5,9299400,32.8946803453516,32.9405798993218,30.8368503423517,31.7471914960951,12156196.5582835,0.0,1.0
2000-05-03,41.25,42.0,39.63,41.06,6515700,31.5559433545524,32.1296877791806,30.3166553973554,31.4105947669799,8517337.66853862,0.0,1.0
2000-05-04,39.69,41.94,39.38,41.88,7129600,30.3625549513257,32.0837882252103,30.1254072558127,32.0378886712401,9319829.12681875,0.0,1.0
2000-05-05,39.56,40.44,39.25,39.63,3472400,30.2631059177234,30.9362993759539,30.0259582222104,30.3166553973554,4539129.07596015,0.0,1.0
2000-05-08,40.56,41.13,39.56,39.63,3583300,31.0280984838944,31.4641442466119,30.2631059177234,30.3166553973554,4684097.80494413,0.0,1.0
2000-05-09,40.75,41.63,39.75,40.81,3408100,31.1734470714669,31.8466405296973,30.4084545052959,31.2193466254371,4455075.97159883,0.0,1.0
2000-05-10,41.06,41.75,40.5,40.63,6371800,31.4105947669799,31.9384396376379,30.9821989299241,31.0816479635264,8329231.26546563,0.0,1.0
2000-05-11,41.13,41.38,40.56,41.13,3335500,31.4641442466119,31.6553923881546,31.0280984838944,31.4641442466119,4360173.088603,0.0,1.0
2000-05-12,40.81,41.38,40.06,41.06,3105500,31.2193466254371,31.6553923881546,30.6456022008089,31.4105947669799,4059516.57222505,0.0,1.0
2000-05-15,40.81,41.13,40.19,40.69,3893200,31.2193466254371,31.4641442466119,30.7450512344111,31.1275475174966,5089199.78070731,0.0,1.0
2000-05-16,42.19,42.63,41.25,41.44,5940600,32.2750363667531,32.6116330958683,31.5559433545524,31.7012919421249,7765565.6573692,0.0,1.0
2000-05-17,42.25,42.88,42.06,42.44,4091000,32.3209359207233,32.8028812374111,32.1755873331509,32.4662845082958,5347764.38479236,0.0,1.0
2000-05-18,41.19,42.81,41.0,42.5,4394900,31.5100438005821,32.7493317577791,31.3646952130096,32.5121840622661,5745023.1470848,0.0,1.0
2000-05-19,41.06,41.25,39.75,40.0,4462700,31.4105947669799,31.5559433545524,30.4084545052959,30.5997026468387,5833651.45930404,0.0,1.0
2000-05-22,40.88,41.5,40.0,41.19,4201800,31.2728961050691,31.7471914960951,30.5997026468387,31.5100438005821,5492602.39355182,0.0,1.0
2000-05-23,40.31,40.69,39.75,39.75,4225700,30.8368503423517,31.1275475174966,30.4084545052959,30.4084545052959,5523844.52721022,0.0,1.0
2000-05-24,39.31,40.81,38.19,40.0,4407200,30.0718577761807,31.2193466254371,29.2150661020692,30.5997026468387,5761101.73469979,0.0,1.0
2000-05-25,39.81,40.44,39.06,39.31,3920200,30.4543540592662,30.9362993759539,29.880609634638,30.0718577761807,5124494.24132558,0.0,1.0
2000-05-26,39.88,40.19,39.25,39.94,3369200,30.5079035388981,30.7450512344111,30.0259582222104,30.5538030928684,4404225.80426361,0.0,1.0
2000-05-30,41.88,42.0,40.63,40.88,7349000,32.0378886712401,32.1296877791806,31.0816479635264,31.2728961050691,9606629.29939843,0.0,1.0
2000-05-31,41.81,43.19,41.69,41.94,5182500,31.9843391916081,33.040028932924,31.8925400836676,32.0837882252103,6774575.63534255,0.0,1.0
2000-06-01,41.75,42.56,41.13,42.44,3899700,31.9384396376379,32.5580836162363,31.4641442466119,32.4662845082958,5097696.59530059,0.0,1.0
2000-06-02,40.44,42.0,40.25,41.94,5838700,30.9362993759539,32.1296877791806,30.7909507883814,32.0837882252103,7632361.74859132,0.0,1.0
2000-06-05,40.63,41.0,40.0,40.5,4220200,31.0816479635264,31.3646952130096,30.5997026468387,30.9821989299241,5516654.91486205,0.0,1.0
2000-06-06,40.88,41.56,40.44,40.5,3843100,31.2728961050691,31.7930910500654,30.9362993759539,30.9821989299241,5023708.94822671,0.0,1.0
2000-06-07,40.19,40.94,40.13,40.81,3374600,30.7450512344111,31.3187956590394,30.6991516804409,31.2193466254371,4411284.69638726,0.0,1.0
2000-06-08,40.44,41.13,40.13,40.44,3074300,30.9362993759539,31.4641442466119,30.6991516804409,30.9362993759539,4018731.86217725,0.0,1.0
2000-06-09,41.56,42.0,40.5,40.5,4018700,31.7930910500654,32.1296877791806,30.9821989299241,30.9821989299241,5253253.66247006,0.0,1.0
2000-06-12,40.71,41.69,40.38,41.31,3475500,31.14284736882,31.8925400836676,30.8903998219836,31.6018429085226,4543181.40292003,0.0,1.0
2000-06-13,40.19,41.5,40.19,41.5,5001900,30.7450512344111,31.7471914960951,30.7450512344111,31.7471914960951,6538494.9098736,0.0,1.0
2000-06-14,40.75,41.06,40.44,40.75,2942000,31.1734470714669,31.4105947669799,30.9362993759539,31.1734470714669,3845789.00514766,0.0,1.0
2000-06-15,42.0,42.0,40.88,41.0,4223500,32.1296877791806,32.1296877791806,31.2728961050691,31.3646952130096,5520968.68227096,0.0,1.0
2000-06-16,41.19,42.25,41.06,42.0,4975000,31.5100438005821,32.3209359207233,31.4105947669799,32.1296877791806,6503331.16947982,0.0,1.0
2000-06-19,41.94,42.0,41.13,41.31,2712800,32.0837882252103,32.1296877791806,31.4641442466119,31.6018429085226,3546178.2505658,0.0,1.0
2000-06-20,41.75,42.06,41.56,41.94,3296900,31.9384396376379,32.1755873331509,31.7930910500654,32.0837882252103,4309715.0819413,0.0,1.0
2000-06-21,41.75,42.06,41.5,41.5,2933100,31.9384396376379,32.1755873331509,31.7471914960951,31.7471914960951,3834154.90516608,0.0,1.0
2000-06-22,41.5,41.81,41.06,41.75,2865200,31.7471914960951,31.9843391916081,31.4105947669799,31.9384396376379,3745395.87272233,0.0,1.0
2000-06-23,39.63,41.31,39.38,41.25,5520800,30.3166553973554,31.6018429085226,30.1254072558127,31.5559433545524,7216802.15486717,0.0,1.0
2000-06-26,40.5,40.5,39.56,39.81,3823100,30.9821989299241,30.9821989299241,30.2631059177234,30.4543540592662,4997564.90332429,0.0,1.0
2000-06-27,40.0,40.5,39.56,40.5,3377800,30.5997026468387,30.9821989299241,30.2631059177234,30.9821989299241,4415467.74357164,0.0,1.0
2000-06-28,39.16,40.19,38.63,40.0,3166300,29.9571088912551,30.7450512344111,29.5516628311844,30.5997026468387,4138994.46872843,0.0,1.0
2000-06-29,39.5,40.13,38.06,38.63,4803200,30.2172063637532,30.6991516804409,29.115617068467,29.5516628311844,6278753.82376793,0.0,1.0
2000-06-30,38.81,39.44,37.75,38.88,6612500,29.6893614930952,30.1713068097829,28.878469372954,29.7429109727272,8643874.8458664,0.0,1.0
2000-07-03,38.56,38.69,38.0,38.13,2324200,29.4981133515525,29.5975623851547,29.0697175144967,29.169166548099,3038199.45811155,0.0,1.0
2000-07-05,38.06,38.88,37.88,38.75,4212600,29.115617068467,29.7429109727272,28.9779184065562,29.643461939125,5506720.17779913,0.0,1.0
2000-07-06,37.5,39.19,37.44,38.44,3874200,28.6872212314112,29.9800586682402,28.641321677441,29.406314243612,5064362.93805,0.0,1.0
2000-07-07,38.0,38.13,36.5,36.75,9326800,29.0697175144967,29.169166548099,27.9222286652403,28.113476806783,12192013.8997999,0.0,1.0
2000-07-10,37.81,38.44,37.44,37.5,4126400,28.9243689269242,29.406314243612,28.641321677441,28.6872212314112,5394039.34426966,0.0,1.0
2000-07-11,36.0,37.75,36.0,37.5,3836100,27.5397323821548,28.878469372954,27.5397323821548,28.6872212314112,5014558.53251086,0.0,1.0
2000-07-12,36.06,38.13,36.06,37.81,4154500,27.5856319361251,29.169166548099,27.5856319361251,28.9243689269242,5430771.72735756,0.0,1.0
2000-07-13,37.13,37.69,36.25,37.5,5092800,28.404173981928,28.8325698189837,27.7309805236975,28.6872212314112,6657319.59395514,0.0,1.0
2000-07-14,37.44,37.5,36.25,36.38,4111700,28.641321677441,28.6872212314112,27.7309805236975,27.8304295572998,5374823.47126636,0.0,1.0
2000-07-17,36.56,37.44,36.13,37.44,4455300,27.9681282192105,28.641321677441,27.639181415757,28.641321677441,5823978.16269015,0.0,1.0
2000-07-18,35.75,36.19,35.38,36.13,4698800,27.3484842406121,27.6850809697273,27.0654369911288,27.639181415757,6142281.90937723,0.0,1.0
2000-07-19,37.0,37.56,36.44,36.88,5999500,28.3047249483258,28.7331207853815,27.87632911127,28.2129258403852,7842559.86960686,0.0,1.0
2000-07-20,38.63,39.31,37.5,37.81,5474500,29.5516628311844,30.0718577761807,28.6872212314112,28.9243689269242,7156278.69091805,0.0,1.0
2000-07-21,37.44,38.69,37.19,38.69,3784500,28.641321677441,29.5975623851547,28.4500735358982,29.5975623851547,4947106.89666259,0.0,1.0
2000-07-24,36.63,37.25,36.56,37.06,2981500,28.0216776988425,28.4959730898685,27.9681282192105,28.350624502296,3897423.49382997,0.0,1.0
2000-07-25,37.5,37.63,36.31,36.63,3742500,28.6872212314112,28.7866702650135,27.7768800776678,28.0216776988425,4892204.40236749,0.0,1.0
2000-07-26,38.06,38.25,37.06,37.38,4710400,29.115617068467,29.2609656560395,28.350624502296,28.5954221234707,6157445.45542065,0.0,1.0
2000-07-27,38.0,38.5,37.56,38.19,2734800,29.0697175144967,29.4522137975822,28.7331207853815,29.2150661020692,3574936.69995848,0.0,1.0
2000-07-28,37.88,38.19,37.19,37.63,2514000,28.9779184065562,29.2150661020692,28.4500735358982,28.7866702650135,3286306.44423563,0.0,1.0
2000-07-31,38.56,38.75,38.0,38.0,4193500,29.4981133515525,29.643461939125,29.0697175144967,29.0697175144967,5481752.61491731,0.0,1.0
2000-08-01,39.5,40.31,39.0,39.44,8354900,30.2172063637532,30.8368503423517,29.8347100806677,30.1713068097829,10921544.0377662,0.0,1.0
2000-08-02,40.13,40.19,39.56,40.13,4613400,30.6991516804409,30.7450512344111,30.2631059177234,30.6991516804409,6030646.83764386,0.0,1.0
2000-08-03,42.5,43.0,39.44,39.75,4453000,32.5121840622661,32.8946803453516,30.1713068097829,30.4084545052959,5820971.59752635,0.0,1.0
2000-08-04,42.44,42.81,40.94,40.94,14963400,32.4662845082958,32.7493317577791,31.3187956590394,31.3187956590394,19560190.0746521,0.0,1.0
2000-08-07,41.06,42.0,40.56,42.0,6139500,31.4105947669799,32.1296877791806,31.0280984838944,32.1296877791806,8025568.18392389,0.0,1.0
2000-08-08,41.38,42.13,41.38,41.88,5026700,31.6553923881546,32.2291368127828,31.6553923881546,32.0378886712401,6570913.5255526,0.0,1.0
2000-08-09,40.69,41.75,40.31,41.5,3654900,31.1275475174966,31.9384396376379,30.8368503423517,31.7471914960951,4777693.48569484,0.0,1.0
2000-08-10,40.5,40.75,39.56,40.5,3670500,30.9821989299241,31.1734470714669,30.2631059177234,30.9821989299241,4798085.84071874,0.0,1.0
2000-08-11,40.63,41.38,40.38,40.75,4938100,31.0816479635264,31.6553923881546,30.8903998219836,31.1734470714669,6455095.40663483,0.0,1.0
2000-08-14,40.94,41.0,40.38,41.0,2839000,31.3187956590394,31.3646952130096,30.8903998219836,31.3646952130096,3711147.17390014,0.0,1.0
2000-08-15,40.25,41.13,40.0,40.88,2918000,30.7909507883814,31.4641442466119,30.5997026468387,31.2728961050691,3814416.15126475,0.0,1.0
2000-08-16,39.63,40.38,39.31,40.31,2646700,30.3166553973554,30.8903998219836,30.0718577761807,30.8368503423517,3459772.18216326,0.0,1.0
2000-08-17,40.19,40.19,39.31,39.81,2357900,30.7450512344111,30.7450512344111,30.0718577761807,30.4543540592662,3082252.17377216,0.0,1.0
2000-08-18,39.13,40.0,38.75,40.0,4546300,29.9341591142699,30.5997026468387,29.643461939125,30.5997026468387,5942933.56699621,0.0,1.0
2000-08-21,38.44,39.25,38.13,38.88,3069900,29.406314243612,30.0259582222104,29.169166548099,29.7429109727272,4012980.17229871,0.0,1.0
2000-08-22,37.94,38.44,37.69,38.44,3706300,29.0238179605265,29.406314243612,28.8325698189837,29.406314243612,4844883.68109408,0.0,1.0
2000-08-23,37.44,38.38,37.44,38.19,3305700,28.641321677441,29.3604146896417,28.641321677441,29.2150661020692,4321218.46169838,0.0,1.0
2000-08-24,37.88,38.38,37.63,38.19,5506100,28.9779184065562,29.3604146896417,28.7866702650135,29.2150661020692,7197586.28186389,0.0,1.0
2000-08-25,38.13,38.38,38.0,38.13,2228200,29.169166548099,29.3604146896417,29.0697175144967,29.169166548099,2912708.04257988,0.0,1.0
2000-08-28,38.06,38.44,37.75,37.75,3044200,29.115617068467,29.406314243612,28.878469372954,28.878469372954,3979385.07459909,0.0,1.0
2000-08-29,38.44,38.5,37.63,37.69,3610500,29.406314243612,29.4522137975822,28.7866702650135,28.8325698189837,4719653.70601143,0.0,1.0
2000-08-30,38.38,38.88,38.13,38.88,3231600,29.3604146896417,29.7429109727272,29.169166548099,29.7429109727272,4224354.77533487,0.0,1.0
2000-08-31,38.96,39.81,38.31,38.31,4499700,29.8041103780209,30.4543540592662,29.3068652100097,29.3068652100097,5882017.94237353,0.0,1.0
2000-09-01,39.0,39.38,38.13,39.0,1997800,29.8347100806677,30.1254072558127,29.169166548099,29.8347100806677,2611528.64530388,0.0,1.0
2000-09-05,38.63,39.44,38.56,39.31,3263200,29.5516628311844,30.1713068097829,29.4981133515525,30.0718577761807,4265662.36628072,0.0,1.0
2000-09-06,40.0,40.0,38.81,38.94,4413800,30.5997026468387,30.5997026468387,29.6893614930952,29.7888105266974,5769729.26951759,0.0,1.0
2000-09-07,41.5,41.5,39.63,40.0,4185000,31.7471914960951,31.7471914960951,30.3166553973554,30.5997026468387,5470641.39583378,0.0,1.0
2000-09-08,40.25,40.69,39.69,39.88,3329400,30.7909507883814,31.1275475174966,30.3625549513257,30.5079035388981,4352199.15490776,0.0,1.0
2000-09-11,39.94,40.19,39.19,39.81,2501800,30.5538030928684,30.7450512344111,29.9800586682402,30.4543540592662,3270358.57684515,0.0,1.0
2000-09-12,38.63,39.75,38.56,39.63,3296000,29.5516628311844,30.4084545052959,29.4981133515525,30.3166553973554,4308538.59992071,0.0,1.0
2000-09-13,40.0,40.0,38.81,38.94,3565600,30.5997026468387,30.5997026468387,29.6893614930952,29.7888105266974,4660960.32520547,0.0,1.0
2000-09-14,39.38,39.44,38.5,39.0,3106100,30.1254072558127,30.1713068097829,29.4522137975822,29.8347100806677,4060300.89357211,0.0,1.0
2000-09-15,39.19,39.81,38.81,39.44,5009500,29.9800586682402,30.4543540592662,29.6893614930952,30.1713068097829,6548429.64693651,0.0,1.0
2000-09-18,38.44,39.06,38.0,39.0,2674400,29.406314243612,29.880609634638,29.0697175144967,29.8347100806677,3495981.68435313,0.0,1.0
2000-09-19,38.31,38.5,37.5,38.5,3024500,29.3068652100097,29.4522137975822,28.6872212314112,29.4522137975822,3953633.1903702,0.0,1.0
2000-09-20,37.19,38.44,37.0,38.38,4412400,28.4500735358982,29.406314243612,28.3047249483258,29.3604146896417,5767899.18637443,0.0,1.0
2000-09-21,37.13,37.75,37.0,37.19,3112400,28.404173981928,28.878469372954,28.3047249483258,28.4500735358982,4068536.26771638,0.0,1.0
2000-09-22,37.44,37.81,36.81,37.38,3800000,28.641321677441,28.9243689269242,28.1593763607533,28.5954221234707,4967368.53146197,0.0,1.0
2000-09-25,37.56,38.13,37.31,37.88,2628200,28.7331207853815,29.169166548099,28.5418726438388,28.9779184065562,3435588.94062852,0.0,1.0
2000-09-26,37.69,38.19,37.5,37.56,3173400,28.8325698189837,29.2150661020692,28.6872212314112,28.7331207853815,4148275.6046688,0.0,1.0
2000-09-27,37.56,38.38,37.5,37.88,2634700,28.7331207853815,29.3604146896417,28.6872212314112,28.9779184065562,3444085.75522181,0.0,1.0
2000-09-28,38.81,39.44,37.75,37.94,4138800,29.6893614930952,30.1713068097829,28.878469372954,29.0238179605265,5410248.65210916,0.0,1.0
2000-09-29,38.25,39.19,37.94,38.56,4847500,29.2609656560395,29.9800586682402,29.0238179605265,29.4981133515525,6336662.88322681,0.0,1.0
2000-10-02,39.5,39.88,38.5,38.75,3631000,30.2172063637532,30.5079035388981,29.4522137975822,29.643461939125,4746451.35203642,0.0,1.0
2000-10-03,39.31,40.13,39.25,39.5,4725000,30.0718577761807,30.6991516804409,30.0259582222104,30.2172063637532,6176530.60819943,0.0,1.0
2000-10-04,39.88,40.19,39.63,39.75,4144900,30.5079035388981,30.7450512344111,30.3166553973554,30.4084545052959,5418222.58580441,0.0,1.0
2000-10-05,41.25,41.5,40.0,40.13,5606000,31.5559433545524,31.7471914960951,30.5997026468387,30.6991516804409,7328175.78615152,0.0,1.0
2000-10-06,40.69,41.31,39.88,40.88,4214400,31.1275475174966,31.6018429085226,30.5079035388981,31.2728961050691,5509073.14184036,0.0,1.0
2000-10-09,40.94,41.06,40.56,40.56,3033600,31.3187956590394,31.4105947669799,31.0280984838944,31.0280984838944,3965528.7308008,0.0,1.0
2000-10-10,41.38,41.94,41.13,41.25,4951000,31.6553923881546,32.0837882252103,31.4641442466119,31.5559433545524,6471958.3155969,0.0,1.0
2000-10-11,40.31,41.56,40.06,41.56,5268000,30.8368503423517,31.7930910500654,30.6456022008089,31.7930910500654,6886341.42730043,0.0,1.0
2000-10-12,39.0,40.25,38.75,40.25,5240500,29.8347100806677,30.7909507883814,29.643461939125,30.7909507883814,6850393.3655596,0.0,1.0
2000-10-13,39.75,40.06,38.06,38.13,5814300,30.4084545052959,30.6456022008089,29.115617068467,29.169166548099,7600466.01381036,0.0,1.0
2000-10-16,38.25,39.13,37.5,39.06,5117700,29.2609656560395,29.9341591142699,28.6872212314112,29.880609634638,6689868.92985866,0.0,1.0
2000-10-17,35.44,37.88,34.25,37.56,8390500,27.1113365450991,28.9779184065562,26.2009953913556,28.7331207853815,10968080.4376925,0.0,1.0
2000-10-18,35.5,35.94,33.5,34.13,9476400,27.1572360990693,27.4938328281845,25.6272509667274,26.1091962834151,12387571.3556701,0.0,1.0
2000-10-19,34.94,36.0,34.44,35.5,5557300,26.7288402620136,27.5397323821548,26.3463439789281,27.1572360990693,7264515.0368141,0.0,1.0
2000-10-20,36.38,37.19,34.31,34.69,6060600,27.8304295572998,28.4500735358982,26.2468949453259,26.5375921204708,7922429.92678379,0.0,1.0
2000-10-23,36.19,36.69,35.75,36.69,3606800,27.6850809697273,28.0675772528128,27.3484842406121,28.0675772528128,4714817.05770448,0.0,1.0
2000-10-24,36.19,36.81,35.56,36.81,4141300,27.6850809697273,28.1593763607533,27.2031356530396,28.1593763607533,5413516.65772196,0.0,1.0
2000-10-25,34.81,35.69,34.31,35.0,3746400,26.6293912284113,27.3025846866418,26.2468949453259,26.7747398159838,4897302.49112346,0.0,1.0
2000-10-26,35.13,35.5,34.56,34.69,5495100,26.8741888495861,27.1572360990693,26.4381430868686,26.5375921204708,7183207.05716754,0.0,1.0
2000-10-27,34.31,34.81,33.88,34.63,4568000,26.2468949453259,26.6293912284113,25.9179481418724,26.4916925665006,5971299.85571533,0.0,1.0
2000-10-30,34.88,36.31,33.81,35.5,4316900,26.6829407080433,27.7768800776678,25.8643986622404,27.1572360990693,5643061.37196532,0.0,1.0
2000-10-31,35.81,35.88,34.06,34.5,5290400,27.3943837945823,27.4479332742143,26.0556468037831,26.3922435328983,6915622.75759117,0.0,1.0
2000-11-01,36.63,37.0,34.81,35.63,5137500,28.0216776988425,28.3047249483258,26.6293912284113,27.2566851326715,6715751.53431208,0.0,1.0
2000-11-02,37.31,37.63,36.63,37.19,4407700,28.5418726438388,28.7866702650135,28.0216776988425,28.4500735358982,5761755.33582234,0.0,1.0
2000-11-03,38.06,38.25,37.0,37.13,4423800,29.115617068467,29.2609656560395,28.3047249483258,28.404173981928,5782801.29196881,0.0,1.0
2000-11-06,37.31,38.13,37.0,37.88,2930300,28.5418726438388,29.169166548099,28.3047249483258,28.9779184065562,3830494.73887974,0.0,1.0
2000-11-07,37.13,37.19,36.5,36.94,2617700,28.404173981928,28.4500735358982,27.9222286652403,28.2588253943555,3421863.31705474,0.0,1.0
2000-11-08,36.88,38.0,36.81,37.13,3871200,28.2129258403852,29.0697175144967,28.1593763607533,28.404173981928,5060441.33131464,0.0,1.0
2000-11-09,31.13,33.5,30.81,33.13,25803200,23.8142185849022,25.6272509667274,23.5694209637275,25.3442037172441,33730000.9713209,0.0,1.0
2000-11-10,31.69,32.19,31.19,31.5,13465800,24.2426144219579,24.6251107050434,23.8601181388724,24.0972658343854,17602523.9923581,0.0,1.0
2000-11-13,30.44,31.31,30.0,31.0,11861200,23.2863737142442,23.951917246813,22.949776985129,23.7147695513,15504987.269836,0.0,1.0
2000-11-14,30.94,31.75,30.63,30.94,7009100,23.6688699973297,24.2885139759282,23.4317223018167,23.6688699973297,9162311.25628161,0.0,1.0
2000-11-15,31.81,32.5,31.13,31.31,6093000,24.3344135298984,24.8622584005564,23.8142185849022,23.951917246813,7964783.27952575,0.0,1.0
2000-11-16,30.88,32.13,30.38,32.06,4127100,23.6229704433594,24.5792111510732,23.240474160274,24.5256616714412,5394954.38584125,0.0,1.0
2000-11-17,30.19,31.19,29.69,30.94,6242200,23.0951255727015,23.8601181388724,22.712629289616,23.6688699973297,8159817.85449787,0.0,1.0
2000-11-20,29.88,30.5,29.56,30.5,4917100,22.8579778771885,23.3322732682145,22.6131802560138,23.3322732682145,6427644.15948727,0.0,1.0
2000-11-21,29.38,29.5,28.56,29.0,5936700,22.475481594103,22.5672807020435,21.8481876898428,22.184784418958,7760467.56861323,0.0,1.0
2000-11-22,29.06,29.31,28.5,29.31,4975300,22.2306839729283,22.421932114471,21.8022881358725,22.421932114471,6503723.33015335,0.0,1.0
2000-11-24,29.75,29.94,28.56,28.63,3158100,22.7585288435863,22.9038774311587,21.8481876898428,21.9017371694748,4128275.41031843,0.0,1.0
2000-11-27,29.94,30.56,29.63,30.38,4939000,22.9038774311587,23.3781728221847,22.6667297356457,23.240474160274,6456271.88865545,0.0,1.0
2000-11-28,29.88,30.44,29.56,30.44,4969600,22.8579778771885,23.2863737142442,22.6131802560138,23.2863737142442,6496272.27735616,0.0,1.0
2000-11-29,28.81,29.88,28.38,29.88,5102000,22.0394358313855,22.8579778771885,21.710489027932,22.8579778771885,6669345.85461027,0.0,1.0
2000-11-30,28.94,29.19,27.88,28.94,5965300,22.1388848649878,22.3301330065305,21.3279927448465,22.1388848649878,7797853.5528237,0.0,1.0
2000-12-01,30.0,30.75,29.13,29.25,5581700,22.949776985129,23.5235214097572,22.2842334525603,22.3760325605008,7296410.77159508,0.0,1.0
2000-12-04,29.44,29.88,29.19,29.56,4153200,22.5213811480733,22.8579778771885,22.3301330065305,22.6131802560138,5429072.3644389,0.0,1.0
2000-12-05,30.69,31.13,29.06,29.06,5059100,23.477621855787,23.8142185849022,22.2306839729283,22.2306839729283,6613266.87829453,0.0,1.0
2000-12-06,31.44,32.0,31.13,31.5,5315000,24.2120147193111,24.6432719789426,23.9732830220151,24.2582208542716,6901680.91904888,0.21,1.0
2000-12-07,30.63,31.44,30.06,30.81,4135300,23.5882318973441,24.2120147193111,23.1492736152192,23.7268503022257,5369806.41665905,0.0,1.0
2000-12-08,30.94,31.31,30.44,30.63,2897200,23.8269635946401,24.1119014268966,23.4419124699691,23.5882318973441,3762097.82853592,0.0,1.0
2000-12-11,30.38,31.06,30.25,31.06,3239300,23.3957063350086,23.9193758645612,23.2955930425942,23.9193758645612,4206324.55335373,0.0,1.0
2000-12-12,30.31,30.56,29.75,30.44,5853500,23.3417991775547,23.5343247398902,22.9105419179232,23.4419124699691,7600938.71301083,0.0,1.0
2000-12-13,29.75,30.69,29.63,30.56,5115400,22.9105419179232,23.6344380323046,22.8181296480022,23.5343247398902,6642494.55753577,0.0,1.0
2000-12-14,29.0,29.88,28.63,29.75,7115200,22.3329652309167,23.0106552103376,22.0480273986602,22.9105419179232,9239292.58235497,0.0,1.0
2000-12-15,29.38,29.75,28.25,28.25,9259500,22.6256040856667,22.9105419179232,21.7553885439103,21.7553885439103,12023728.0282094,0.0,1.0
2000-12-18,29.31,29.94,28.81,29.13,5142100,22.5716969282127,23.0568613452982,22.1866458035417,22.4330785233312,6677165.27823919,0.0,1.0
2000-12-19,29.13,29.63,29.06,29.06,5938000,22.4330785233312,22.8181296480022,22.3791713658772,22.3791713658772,7710664.40212835,0.0,1.0
2000-12-20,27.06,27.75,26.81,27.5,9134600,20.8389668671933,21.3703374192393,20.6464413048578,21.1778118569038,11861541.772934,0.0,1.0
2000-12-21,27.69,27.69,26.5,26.56,6425700,21.3241312842788,21.3241312842788,20.4077096075618,20.4539157425223,8343956.92973327,0.0,1.0
2000-12-22,26.44,27.44,26.0,27.13,7757800,20.3615034726013,21.1316057219433,20.0226584828909,20.8928740246473,10073727.2311943,0.0,1.0
2000-12-26,26.94,27.12,26.75,26.75,4884300,20.7465545972723,20.8851730021538,20.6002351698973,20.6002351698973,6342404.53676584,0.0,1.0
2000-12-27,28.31,28.56,26.94,27.0,8591000,21.8015946788708,21.9941202412063,20.7465545972723,20.7927607322328,11155661.481759,0.0,1.0
2000-12-28,28.75,28.88,27.63,27.63,4715200,22.1404396685812,22.2405529609957,21.2779251493182,21.2779251493182,6122823.30564428,0.0,1.0
2000-12-29,28.94,29.13,28.44,28.81,4629300,22.2867590959562,22.4330785233312,21.9017079712852,22.1866458035417,6011279.67611533,0.0,1.0
2001-01-02,27.94,28.44,27.63,28.13,6547200,21.5166568466143,21.9017079712852,21.2779251493182,21.6629762739892,8501728.18686674,0.0,1.0
2001-01-03,31.06,31.38,28.0,28.63,10282100,23.9193758645612,24.1658085843506,21.5628629815748,22.0480273986602,13351603.6458612,0.0,1.0
2001-01-04,31.94,33.44,30.88,31.0,10503500,24.5970658439821,25.752219217995,23.7807574596796,23.8731697296006,13639097.9366378,0.0,1.0
2001-01-05,31.5,32.63,31.31,32.5,6499400,24.2582208542716,25.128436396028,24.1119014268966,25.0283231036136,8439658.50710561,0.0,1.0
2001-01-08,30.13,31.56,29.56,31.5,5068500,23.2031807726731,24.3044269892321,22.7642224905482,24.2582208542716,6581593.5537534,0.0,1.0
2001-01-09,30.13,31.0,29.88,30.38,4770200,23.2031807726731,23.8731697296006,23.0106552103376,23.3957063350086,6194242.39323556,0.0,1.0
2001-01-10,30.38,30.56,29.88,30.19,3363000,23.3957063350086,23.5343247398902,23.0106552103376,23.2493869076336,4366952.57399086,0.0,1.0
2001-01-11,29.5,31.38,29.31,30.63,5961500,22.7180163555877,24.1658085843506,22.5716969282127,23.5882318973441,7741179.83046282,0.0,1.0
2001-01-12,31.56,31.88,29.75,30.5,8355300,24.3044269892321,24.5508597090216,22.9105419179232,23.4881186049297,10849598.2282087,0.0,1.0
2001-01-16,33.06,33.25,31.81,31.94,6506700,25.4595803632451,25.60589979062,24.4969525515676,24.5970658439821,8449137.76782225,0.0,1.0
2001-01-17,33.38,34.0,32.56,32.69,6343700,25.7060130830345,26.1834764776265,25.0745292385741,25.1746425309885,8237477.562779,0.0,1.0
2001-01-18,33.13,33.44,32.06,32.88,4831800,25.513487520699,25.752219217995,24.6894781139031,25.3209619583635,6274231.7713378,0.0,1.0
2001-01-19,32.69,33.44,32.38,33.0,5079300,25.1746425309885,25.752219217995,24.9359108336925,25.4133742282845,6595617.66549859,0.0,1.0
2001-01-22,31.13,31.31,30.5,31.13,6231200,23.9732830220151,24.1119014268966,23.4881186049297,23.9732830220151,8091393.06543318,0.0,1.0
2001-01-23,30.0,31.25,29.88,30.75,8185400,23.1030674802587,24.0656952919361,23.0106552103376,23.6806441672651,10628978.1739949,0.0,1.0
2001-01-24,30.5,31.06,29.88,30.44,8368500,23.4881186049297,23.9193758645612,23.0106552103376,23.4419124699691,10866738.8092306,0.0,1.0
2001-01-25,30.06,30.75,30.0,30.75,5868100,23.1492736152192,23.6806441672651,23.1030674802587,23.6806441672651,7619897.23444416,0.0,1.0
2001-01-26,29.81,29.94,29.31,29.94,9087700,22.9567480528837,23.0568613452982,22.5716969282127,23.0568613452982,11800640.7691516,0.0,1.0
2001-01-29,30.82,31.0,29.57,29.87,5216500,23.7345513247191,23.8731697296006,22.7719235130416,23.0029541878442,6773775.82581721,0.0,1.0
2001-01-30,30.9,31.3,29.95,30.8,4833800,23.7961595046664,24.1042004044032,23.0645623677916,23.7191492797322,6276828.8290684,0.0,1.0
2001-01-31,30.45,30.92,30.33,30.5,5117100,23.4496134924626,23.8115615496533,23.3572012225415,23.4881186049297,6644702.05660677,0.0,1.0
2001-02-01,31.5,31.7,30.26,30.45,5896700,24.2582208542716,24.41224130414,23.3032940650876,23.4496134924626,7657035.15999164,0.0,1.0
2001-02-02,30.75,31.25,30.55,31.25,5302200,23.6806441672651,24.0656952919361,23.5266237173968,24.0656952919361,6885059.7495731,0.0,1.0
2001-02-05,30.43,30.8,29.81,30.31,6055700,23.4342114474757,23.7191492797322,22.9567480528837,23.3417991775547,7863501.24957372,0.0,1.0
2001-02-06,31.61,32.1,31.0,31.2,9265100,24.3429321016992,24.7202822038768,23.8731697296006,24.027190179469,12030999.7898551,0.0,1.0
2001-02-07,31.0,32.85,31.0,31.21,8182700,23.8731697296006,25.2978588908833,23.8731697296006,24.0348912019624,10625472.1460586,0.0,1.0
2001-02-08,32.13,32.5,31.08,31.1,7137700,24.743385271357,25.0283231036136,23.934777909548,23.9501799545348,9268509.48182414,0.0,1.0
2001-02-09,31.95,32.13,31.25,31.65,4972800,24.6047668664755,24.743385271357,24.0656952919361,24.3737361916729,6457324.34134454,0.0,1.0
2001-02-12,32.51,32.98,31.87,31.95,5409600,25.036024126107,25.3979721832977,24.5431586865281,24.6047668664755,7024521.74970589,0.0,1.0
2001-02-13,31.5,32.9,31.3,32.7,6163500,24.2582208542716,25.3363640033503,24.1042004044032,25.182343553482,8003482.66125264,0.0,1.0
2001-02-14,31.15,31.91,30.75,31.9,5479400,23.9886850670019,24.5739627765018,23.6806441672651,24.5662617540084,7115159.06450357,0.0,1.0
2001-02-15,32.41,32.5,31.25,31.5,4729200,24.9590139011728,25.0283231036136,24.0656952919361,24.2582208542716,6141002.70975841,0.0,1.0
2001-02-16,32.01,32.97,31.25,32.97,4745500,24.650973001436,25.3902711608043,24.0656952919361,25.3902711608043,6162168.73026274,0.0,1.0
2001-02-20,31.15,32.1,31.13,32.0,4909500,23.9886850670019,24.7202822038768,23.9732830220151,24.6432719789426,6375127.46417131,0.0,1.0
2001-02-21,31.51,32.0,31.1,31.1,3859700,24.265921876765,24.6432719789426,23.9501799545348,23.9501799545348,5011931.86138344,0.0,1.0
2001-02-22,31.0,31.7,30.6,31.7,6013100,23.8731697296006,24.41224130414,23.5651288298639,24.41224130414,7808183.91991211,0.0,1.0
2001-02-23,30.3,31.02,29.6,31.0,5776400,23.3340981550613,23.8885717745875,22.7950265805219,23.8731697296006,7500822.1374965,0.0,1.0
2001-02-26,31.4,31.4,29.9,30.15,4356100,24.1812106293374,24.1812106293374,23.0260572553245,23.21858281766,5656521.59011643,0.0,1.0
2001-02-27,30.75,31.12,30.11,31.12,3990100,23.6806441672651,23.9655819995217,23.1877787276863,23.9655819995217,5181260.02541806,0.0,1.0
2001-02-28,30.95,31.24,30.26,31.15,3659900,23.8346646171335,24.0579942694427,23.3032940650876,23.9886850670019,4752485.79409728,0.0,1.0
2001-03-01,30.34,31.0,29.92,30.03,6343700,23.3649022450349,23.8731697296006,23.0414593003113,23.1261705477389,8237477.56277901,0.0,1.0
2001-03-02,29.99,30.2,28.68,29.52,6722400,23.0953664577653,23.2570879301271,22.0865325111273,22.7334184005745,8729230.44406662,0.0,1.0
2001-03-05,29.53,30.0,29.3,29.78,4324800,22.741119423068,23.1030674802587,22.5639959057193,22.9336449854034,5615877.63663265,0.0,1.0
2001-03-06,29.73,29.9,29.1,29.87,7377100,22.8951398729363,23.0260572553245,22.4099754558509,23.0029541878442,9579377.29217603,0.0,1.0
2001-03-07,29.98,30.4,29.9,30.4,6149600,23.0876654352718,23.4111083799955,23.0260572553245,23.4111083799955,7985433.11002504,0.0,1.0
2001-03-08,29.85,30.37,29.75,30.0,4977200,22.9875521428574,23.3880053125152,22.9105419179232,23.1030674802587,6463037.86835185,0.0,1.0
2001-03-09,29.72,30.17,29.4,29.55,3594700,22.8874388504429,23.2339848626468,22.6410061306535,22.7565214680548,4667821.71207997,0.0,1.0
2001-03-12,27.51,29.39,27.0,29.3,7220100,21.1855128793972,22.6333051081601,20.7927607322328,22.5639959057193,9375508.26032452,0.0,1.0
2001-03-13,28.02,28.18,26.92,27.25,8569700,21.5782650265616,21.7014813864563,20.7311525522855,20.9852862945683,11128002.8169282,0.0,1.0
2001-03-14,27.09,28.05,26.3,26.3,6016500,20.8620699346736,21.6013680940419,20.2536891576934,20.2536891576934,7812598.9180541,0.0,1.0
2001-03-15,28.0,28.12,27.0,27.06,5261700,21.5628629815748,21.6552752514958,20.7927607322328,20.8389668671933,6832469.33052859,0.0,1.0
2001-03-16,27.52,27.99,27.06,27.2,8243500,21.1932139018906,21.5551619590813,20.8389668671933,20.9467811821012,10704422.7010686,0.0,1.0
2001-03-19,28.01,28.2,27.31,27.75,3869700,21.5705640040682,21.7168834314432,21.0314924295288,21.3703374192393,5024917.15003639,0.0,1.0
2001-03-20,26.91,28.23,26.64,28.23,4355700,20.723451529792,21.7399864989234,20.5155239224697,21.7399864989234,5656002.17857032,0.0,1.0
2001-03-21,27.38,27.9,26.47,26.5,7498600,21.0853995869828,21.4858527566406,20.3846065400816,20.4077096075618,9737148.54930947,0.0,1.0
2001-03-22,26.97,27.5,26.06,26.72,9120200,20.7696576647526,21.1778118569038,20.0688646178514,20.5771321024171,11842842.9572736,0.0,1.0
2001-03-23,27.82,27.99,26.55,27.1,7514800,21.4242445766932,21.5551619590813,20.4462147200289,20.869770957167,9758184.71692729,0.0,1.0
2001-03-26,27.92,28.5,27.25,28.0,5302700,21.5012548016274,21.9479141062457,20.9852862945683,21.5628629815748,6885709.01400574,0.0,1.0
2001-03-27,29.2,29.76,27.88,27.92,8223600,22.4869856807851,22.9182429404166,21.4704507116537,21.5012548016274,10678581.9766492,0.0,1.0
2001-03-28,28.36,28.51,27.49,28.0,9152100,21.8400997913379,21.9556151287392,21.1701108344104,21.5628629815748,11884266.0280766,0.0,1.0
2001-03-29,28.1,28.47,27.35,27.6,3530000,21.639873206509,21.9248110387655,21.0622965195025,21.254822081838,4583806.8944953,0.0,1.0
2001-03-30,28.6,28.85,27.63,28.2,3838300,22.0249243311799,22.2174498935154,21.2779251493182,21.7168834314432,4984143.34366611,0.0,1.0
2001-04-02,27.97,28.97,27.89,28.3,3989900,21.5397599140945,22.3098621634365,21.4781517341472,21.7938936563774,5181000.31964499,0.0,1.0
2001-04-03,27.1,27.73,26.47,27.3,7321800,20.869770957167,21.3549353742524,20.3846065400816,21.0237914070354,9507568.64592514,0.0,1.0
2001-04-04,27.1,27.5,26.85,27.1,6382300,20.869770957167,21.1778118569038,20.6772453948315,20.869770957167,8287600.77697943,0.0,1.0
2001-04-05,28.08,28.29,27.17,27.5,5385600,21.6244711615221,21.7861926338839,20.9236781146209,21.1778118569038,6993357.05693879,0.0,1.0
2001-04-06,28.49,28.49,27.57,28.04,4026200,21.9402130837523,21.9402130837523,21.2317190143577,21.5936670715484,5228136.91745525,0.0,1.0
2001-04-09,28.6,28.9,28.05,28.49,3350700,22.0249243311799,22.2559550059825,21.6013680940419,21.9402130837523,4350980.66894772,0.0,1.0
2001-04-10,29.25,29.64,28.66,28.8,4738700,22.5254907932522,22.8258306704956,22.0711304661405,22.1789447810483,6153338.73397873,0.0,1.0
2001-04-11,28.63,29.25,28.32,29.2,4506600,22.0480273986602,22.5254907932522,21.8092957013642,22.4869856807851,5851950.1843435,0.0,1.0
2001-04-12,29.09,29.19,28.2,28.5,3113900,22.4022744333575,22.4792846582917,21.7168834314432,21.9479141062457,4043489.03364559,0.0,1.0
2001-04-16,29.16,29.65,28.91,28.95,3462800,22.4561815908114,22.833531692989,22.2636560284759,22.2944601184496,4496545.75474741,0.0,1.0
2001-04-17,30.0,30.0,28.83,28.91,5101400,23.1030674802587,23.1030674802587,22.2020478485286,22.2636560284759,6624315.15342162,0.0,1.0
2001-04-18,31.9,31.98,29.7,30.0,7606600,24.5662617540084,24.6278699339558,22.8720368054561,23.1030674802587,9877389.66676147,0.0,1.0
2001-04-19,31.88,32.0,31.21,31.75,5265000,24.5508597090216,24.6432719789426,24.0348912019624,24.4507464166071,6836754.47578406,0.0,1.0
2001-04-20,31.36,31.67,30.51,31.3,5264200,24.1504065393637,24.3891382366597,23.4958196274231,24.1042004044032,6835715.65269185,0.0,1.0
2001-04-23,30.03,31.36,29.9,31.36,5708900,23.1261705477389,24.1504065393637,23.0260572553245,24.1504065393637,7413171.43908903,0.0,1.0
2001-04-24,28.58,29.99,28.58,29.55,6283100,22.0095222861931,23.0953664577653,22.0095222861931,22.7565214680548,8158786.71354205,0.0,1.0
2001-04-25,30.81,30.94,28.85,29.4,9161000,23.7268503022257,23.8269635946401,22.2174498935154,22.6410061306535,11895822.9349777,0.0,1.0
2001-04-26,31.52,31.97,31.0,31.7,6731200,24.2736228992584,24.6201689114623,23.8731697296006,24.41224130414,8740657.49808126,0.0,1.0
2001-04-27,30.93,31.9,30.5,31.75,4786600,23.8192625721467,24.5662617540084,23.4881186049297,24.4507464166071,6215538.26662641,0.0,1.0
2001-04-30,30.25,31.45,30.25,30.8,3925100,23.2955930425942,24.2197157418045,23.2955930425942,23.7191492797322,5096855.6491738,0.0,1.0
2001-05-01,30.55,31.5,30.28,30.5,4181700,23.5266237173968,24.2582208542716,23.3186961100744,23.4881186049297,5430058.15600878,0.0,1.0
2001-05-02,31.25,31.85,30.7,31.0,3779200,24.0656952919361,24.5277566415413,23.642139054798,23.8731697296006,4907400.2877271,0.0,1.0
2001-05-03,30.96,31.4,30.57,31.4,4090800,23.842365639627,24.1812106293374,23.5420257623836,24.1812106293374,5312021.88215336,0.0,1.0
2001-05-04,30.91,31.0,30.3,30.83,2958700,23.8038605271599,23.8731697296006,23.3340981550613,23.7422523472125,3841957.35375162,0.0,1.0
2001-05-07,30.99,31.17,30.35,30.91,3061600,23.8654687071072,24.0040871119888,23.3726032675284,23.8038605271599,3975575.9739906,0.0,1.0
2001-05-08,30.56,30.98,30.36,30.82,2679700,23.5343247398902,23.8577676846138,23.3803042900218,23.7345513247191,3479667.80033401,0.0,1.0
2001-05-09,29.85,30.33,29.85,30.05,3531000,22.9875521428574,23.3572012225415,22.9875521428574,23.1415725927258,4585105.4233606,0.0,1.0
2001-05-10,31.08,31.25,30.23,30.45,5180900,23.934777909548,24.0656952919361,23.2801909976073,23.4496134924626,6727548.19821267,0.0,1.0
2001-05-11,31.27,31.7,30.87,30.95,4336100,24.081097336923,24.41224130414,23.7730564371862,23.8346646171335,5630551.0128105,0.0,1.0
2001-05-14,30.95,31.68,30.75,31.16,2825100,23.8346646171335,24.3968392591532,23.6806441672651,23.9963860894953,3668473.89734807,0.0,1.0
2001-05-15,31.1,31.4,30.56,30.73,4713500,23.9501799545348,24.1812106293374,23.5343247398902,23.6652421222783,6120615.80657327,0.0,1.0
2001-05-16,32.06,32.5,30.3,31.1,7952900,24.6894781139031,25.0283231036136,23.3340981550613,23.9501799545348,10327070.2128135,0.0,1.0
2001-05-17,32.51,33.25,32.0,32.24,9521600,25.036024126107,25.60589979062,24.6432719789426,24.8280965187847,12364072.4438035,0.0,1.0
2001-05-18,32.6,32.68,32.12,32.2,8058000,25.1053333285478,25.1669415084951,24.7356842488636,24.797292428811,10463545.5965561,0.0,1.0
2001-05-21,34.28,34.61,33.5,33.73,10708300,26.3991051074422,26.6532388497251,25.7984253529555,25.9755488703042,13905036.6482505,0.0,1.0
2001-05-22,34.5,34.8,33.66,33.92,6936000,26.5685276022975,26.7995582771001,25.9216417128502,26.1218682976791,9006596.20969388,0.0,1.0
2001-05-23,33.11,34.36,33.1,34.35,6142500,25.4980854757122,26.4607132873896,25.4903844532187,26.4530122648962,7976213.55508141,0.0,1.0
2001-05-24,33.3,33.93,33.1,33.18,6039100,25.6444049030871,26.1295693201726,25.4903844532187,25.5519926331661,7841945.67040981,0.0,1.0
2001-05-25,32.64,33.01,32.16,33.0,6431400,25.1361374185214,25.421075250778,24.7664883388373,25.4133742282845,8351358.54426548,0.0,1.0
2001-05-29,32.62,32.85,32.0,32.1,4458900,25.1207353735346,25.2978588908833,24.6432719789426,24.7202822038768,5790010.35746887,0.0,1.0
2001-05-30,31.78,32.45,31.65,32.18,5695700,24.4738494840874,24.9898179911465,24.3737361916729,24.7818903838241,7396030.8580671,0.0,1.0
2001-05-31,31.62,32.05,31.34,31.58,5027300,24.3506331241926,24.6817770914097,24.1350044943769,24.319829034219,6528094.1645032,0.0,1.0
2001-06-01,31.72,31.8,31.19,31.53,3543200,24.4276433491268,24.4892515290742,24.0194891569756,24.2813239217519,4600947.47551722,0.0,1.0
2001-06-04,31.62,31.75,31.21,31.6,2927900,24.3506331241926,24.4507464166071,24.0348912019624,24.3352310792058,3801962.66470052,0.0,1.0
2001-06-05,31.35,31.63,31.13,31.4,3702000,24.1427055168703,24.3583341466861,23.9732830220151,24.1812106293374,4807153.85932624,0.0,1.0
2001-06-06,31.6,31.88,31.36,31.6,4086400,24.3352310792058,24.5508597090216,24.1504065393637,24.3352310792058,5306308.35514607,0.0,1.0
2001-06-07,32.15,32.41,31.54,31.6,4910400,24.7587873163439,24.9590139011728,24.2890249442453,24.3352310792058,6376296.14015007,0.0,1.0
2001-06-08,31.85,32.25,31.39,32.1,2949500,24.5277566415413,24.8357975412781,24.173509606844,24.7202822038768,3830010.88819091,0.0,1.0
2001-06-11,31.51,31.75,31.07,31.6,3152600,24.265921876765,24.4507464166071,23.9270768870546,24.3352310792058,4093742.10073255,0.0,1.0
2001-06-12,31.49,31.73,30.68,31.03,3524500,24.2505198317782,24.4353443716203,23.6267370098112,23.8962727970809,4576664.98573617,0.0,1.0
2001-06-13,30.8,31.43,30.5,31.05,3503500,23.7191492797322,24.2043136968177,23.4881186049297,23.9116748420677,4549395.87956497,0.0,1.0
2001-06-14,29.86,30.82,29.65,30.5,4399200,22.9952531653508,23.7345513247191,22.833531692989,23.4881186049297,5712488.18421069,0.0,1.0
2001-06-15,29.7,29.8,29.26,29.56,6665200,22.8720368054561,22.9490470303903,22.5331918157456,22.7642224905482,8654954.5929717,0.0,1.0
2001-06-18,29.03,29.55,28.9,29.3,6176700,22.356068298397,22.7565214680548,22.2559550059825,22.5639959057193,8020623.24227454,0.0,1.0
2001-06-19,28.85,29.6,28.84,29.25,5342300,22.2174498935154,22.7950265805219,22.209748871022,22.5254907932522,6937130.75707147,0.0,1.0
2001-06-20,29.25,29.54,28.3,28.35,6076200,22.5254907932522,22.7488204455614,21.7938936563774,21.8323987688444,7890121.09131229,0.0,1.0
2001-06-21,30.1,30.29,28.94,29.25,4578700,23.1800777051929,23.3263971325678,22.2867590959562,22.5254907932522,5945574.11553134,0.0,1.0
2001-06-22,29.19,30.0,28.75,30.0,6097600,22.4792846582917,23.1030674802587,22.1404396685812,23.1030674802587,7917909.60902962,0.0,1.0
2001-06-25,28.99,29.19,28.29,29.19,5971400,22.3252642084233,22.4792846582917,21.7861926338839,22.4792846582917,7754035.26622925,0.0,1.0
2001-06-26,28.25,28.98,27.95,28.6,6468800,21.7553885439103,22.3175631859299,21.5243578691077,22.0249243311799,8399923.52382753,0.0,1.0
2001-06-27,28.15,28.37,27.35,27.6,8035700,21.6783783189761,21.8478008138313,21.0622965195025,21.254822081838,10434588.40286,0.0,1.0
2001-06-28,28.34,28.89,28.1,28.27,5154600,21.824697746351,22.2482539834891,21.639873206509,21.7707905888971,6693396.88905539,0.0,1.0
2001-06-29,28.89,28.99,27.76,28.34,5455400,22.2482539834891,22.3252642084233,21.3780384417327,21.824697746351,7083994.37173646,0.0,1.0
2001-07-02,28.74,29.02,28.07,28.55,4311000,22.1327386460878,22.3483672759036,21.6167701390287,21.9864192187128,5597957.93829158,0.0,1.0
2001-07-03,28.35,28.73,28.25,28.7,2849700,21.8323987688444,22.1250376235944,21.7553885439103,22.1019345561141,3700417.70743436,0.0,1.0
2001-07-05,28.19,28.67,28.1,28.36,3559500,21.7091824089497,22.0788314886339,21.639873206509,21.8400997913379,4622113.49602155,0.0,1.0
2001-07-06,27.71,28.12,27.27,27.96,4530100,21.3395333292656,21.6552752514958,21.0006883395551,21.5320588916011,5882465.61267796,0.0,1.0
2001-07-09,27.69,28.15,27.41,27.71,3621000,21.3241312842788,21.6783783189761,21.108502654463,21.3395333292656,4701973.02123724,0.0,1.0
2001-07-10,27.1,27.8,27.01,27.65,4020600,20.869770957167,21.4088425317064,20.8004617547262,21.2933271943051,5220865.15580958,0.0,1.0
2001-07-11,28.0,28.2,27.1,27.1,8328100,21.5628629815748,21.7168834314432,20.869770957167,20.869770957167,10814278.2430726,0.0,1.0
2001-07-12,27.62,28.09,26.81,28.05,7300200,21.2702241268248,21.6321721840155,20.6464413048578,21.6013680940419,9479520.42243475,0.0,1.0
2001-07-13,28.19,28.3,27.53,27.87,8041500,21.7091824089497,21.7938936563774,21.200914924384,21.4627496891603,10442119.8702788,0.0,1.0
2001-07-16,27.6,28.62,27.48,28.6,5783900,21.254822081838,22.0403263761668,21.1624098119169,22.0249243311799,7510561.10398622,0.0,1.0
2001-07-17,28.3,28.3,27.42,27.75,5352800,21.7938936563774,21.7938936563774,21.1162036769564,21.3703374192393,6950765.31015706,0.0,1.0
2001-07-18,27.01,27.75,26.9,27.65,5847500,20.8004617547262,21.3703374192393,20.7157505072986,21.2933271943051,7593147.53981907,0.0,1.0
2001-07-19,27.15,27.75,26.77,27.75,6126100,20.9082760696341,21.3703374192393,20.6156372148842,21.3703374192393,7954917.68169056,0.0,1.0
2001-07-20,27.0,27.4,26.83,27.15,4468700,20.7927607322328,21.1008016319696,20.6618433498447,20.9082760696341,5802735.94034878,0.0,1.0
2001-07-23,26.88,27.28,26.76,27.0,4681300,20.7003484623118,21.0083893620486,20.6079361923907,20.7927607322328,6078803.17711072,0.0,1.0
2001-07-24,26.15,26.88,26.03,26.63,5227400,20.1381738202921,20.7003484623118,20.0457615503711,20.5078228999763,6787929.79044896,0.0,1.0
2001-07-25,26.47,26.65,26.07,26.1,6286900,20.3846065400816,20.5232249449631,20.0765656403448,20.099668707825,8163721.12323017,0.0,1.0
2001-07-26,26.9,27.1,26.3,26.7,9374700,20.7157505072986,20.869770957167,20.2536891576934,20.5617300574302,12173318.5534915,0.0,1.0
2001-07-27,27.03,27.35,26.83,26.95,4069000,20.8158637997131,21.0622965195025,20.6618433498447,20.7542556197657,5283713.95288991,0.0,1.0
2001-07-30,26.6,27.4,26.4,27.27,6550100,20.484719832496,21.1008016319696,20.3306993826276,21.0006883395551,8505493.92057613,0.0,1.0
2001-07-31,26.35,26.84,26.18,26.62,7957600,20.2921942701605,20.6695443723381,20.1612768877724,20.5001218774829,10333173.2984804,0.0,1.0
2001-08-01,26.67,26.86,26.26,26.55,6649900,20.53862698995,20.6849464173249,20.2228850677198,20.4462147200289,8635087.10133266,0.0,1.0
2001-08-02,26.5,27.17,26.4,27.05,7910100,20.4077096075618,20.9236781146209,20.3306993826276,20.8312658446999,10271493.1773789,0.0,1.0
2001-08-03,26.6,27.5,26.6,27.1,9636400,20.484719832496,21.1778118569038,20.484719832496,20.869770957167,12513143.5575396,0.0,1.0
2001-08-06,26.83,27.02,26.62,26.7,5338600,20.6618433498447,20.8081627772196,20.5001218774829,20.5617300574302,6932326.20026986,0.0,1.0
2001-08-07,27.3,27.65,26.76,26.83,6088800,21.0237914070354,21.2933271943051,20.6079361923907,20.6618433498447,7906482.55501502,0.0,1.0
2001-08-08,27.02,27.39,26.81,27.27,5407100,20.8081627772196,21.0931006094762,20.6464413048578,21.0006883395551,7021275.42754267,0.0,1.0
2001-08-09,27.24,27.98,26.8,27.02,5466000,20.9775852720749,21.5474609365879,20.6387402823644,20.8081627772196,7097758.77770859,0.0,1.0
2001-08-10,27.4,27.52,26.87,27.05,4687000,21.1008016319696,21.1932139018906,20.6926474398184,20.8312658446999,6086204.79164291,0.0,1.0
2001-08-13,27.24,27.59,27.15,27.4,3522300,20.9775852720749,21.2471210593446,20.9082760696341,21.1008016319696,4573808.22223252,0.0,1.0
2001-08-14,27.08,27.48,27.01,27.24,3734900,20.8543689121802,21.1624098119169,20.8004617547262,20.9775852720749,4849875.45899447,0.0,1.0
2001-08-15,26.62,27.28,26.56,27.0,4949300,20.5001218774829,21.0083893620486,20.4539157425223,20.7927607322328,6426808.91301008,0.0,1.0
2001-08-16,26.45,26.55,26.15,26.5,7467900,20.3692044950947,20.4462147200289,20.1381738202921,20.4077096075618,9697283.71314492,0.0,1.0
2001-08-17,25.65,26.7,25.1,26.45,6879200,19.7531226956212,20.5617300574302,19.3295664584831,20.3692044950947,8932839.77014506,0.0,1.0
2001-08-20,25.9,25.98,25.5,25.7,4233700,19.9456482579567,20.007256437904,19.6376073582199,19.7916278080883,5497581.65700417,0.0,1.0
2001-08-21,25.8,26.34,25.65,25.98,4128200,19.8686380330225,20.2844932476671,19.7531226956212,20.007256437904,5360586.86171543,0.0,1.0
2001-08-22,26.11,26.39,25.62,25.8,3580300,20.1073697303185,20.3229983601342,19.7300196281409,19.8686380330225,4649122.89641969,0.0,1.0
2001-08-23,26.15,26.31,25.88,25.9,2966600,20.1381738202921,20.2613901801869,19.9302462129698,19.9456482579567,3852215.73178748,0.0,1.0
2001-08-24,26.65,26.85,26.05,26.17,3811100,20.5232249449631,20.6772453948315,20.061163595358,20.153575865279,4948823.35853005,0.0,1.0
2001-08-27,26.4,26.93,26.39,26.8,3277200,20.3306993826276,20.7388535747789,20.3229983601342,20.6387402823644,4255538.79734845,0.0,1.0
2001-08-28,25.76,26.63,25.65,26.4,3234800,19.8378339430488,20.5078228999763,19.7531226956212,20.3306993826276,4200481.17345989,0.0,1.0
2001-08-29,25.41,25.88,25.35,25.88,3425600,19.5682981557791,19.9302462129698,19.5220920208186,19.9302462129698,4448240.48095839,0.0,1.0
2001-08-30,25.41,25.41,25.41,25.41,5246300,19.5682981557791,19.5682981557791,19.5682981557791,19.5682981557791,6812471.98600304,0.0,1.0
2001-08-31,25.43,25.52,24.56,24.56,4095200,19.5837002007659,19.6530094032067,18.9137112438384,18.9137112438384,5317735.40916068,0.0,1.0
2001-09-04,25.71,26.05,25.0,25.1,5391800,19.7993288305817,20.061163595358,19.2525562335489,19.3295664584831,7001407.93590362,0.0,1.0
2001-09-05,25.36,25.84,25.1,25.46,4707000,19.529793043312,19.8994421229961,19.3295664584831,19.6068032682462,6112175.36894884,0.0,1.0
2001-09-06,24.49,25.4,24.23,25.02,6543200,18.8598040863845,19.5605971332857,18.6595775015556,19.2679582785357,8496534.07140557,0.0,1.0
2001-09-07,24.11,24.4,23.15,24.1,8816300,18.5671652316346,18.7904948839437,17.8278670722663,18.5594642091411,11448220.0351102,0.0,1.0
2001-09-10,23.58,23.99,23.25,23.5,7359900,18.1590110394833,18.4747529617135,17.9048772972005,18.097402859536,9557042.59569293,0.0,1.0
2001-09-17,19.25,21.0,18.85,19.0,46880900,14.8244682998327,16.1721472361811,14.5164274000959,14.6319427374972,60876201.8810607,0.0,1.0
2001-09-18,18.4,20.0,17.75,19.99,23462700,14.169881387892,15.4020449868391,13.6693149258197,15.3943439643457,30466993.2077833,0.0,1.0
2001-09-19,18.5,18.7,16.81,18.7,25414200,14.2468916128262,14.4009120626946,12.9454188114383,14.4009120626946,33001072.2884086,0.0,1.0
2001-09-20,16.98,18.33,15.5,18.33,61922500,13.0763361938264,14.1159742304381,11.9365848648003,14.1159742304381,80408153.6612991,0.0,1.0
2001-09-21,17.87,18.2,16.02,18.2,44331700,13.7617271957408,14.0158609380236,12.3370380344581,14.0158609380236,57565992.0976478,0.0,1.0
2001-09-24,17.9,18.5,17.51,18.0,24317600,13.784830263221,14.2468916128262,13.4844903859776,13.8618404881552,31577105.534725,0.0,1.0
2001-09-25,17.46,17.96,17.25,17.89,16903500,13.4459852735106,13.8310363981815,13.2842638011487,13.7771292407276,21949682.6745329,0.0,1.0
2001-09-26,17.44,17.91,17.3,17.9,14171700,13.4305832285237,13.7925312857144,13.3227689136158,13.784830263221,18402361.520317,0.0,1.0
2001-09-27,17.55,17.79,17.13,17.25,7825000,13.5152944759513,13.7001190157934,13.1918515312277,13.2842638011487,10160988.3709422,0.0,1.0
2001-09-28,18.62,18.8,17.76,18.0,12820300,14.3393038827472,14.4779222876288,13.6770159483131,13.8618404881552,16647529.6117559,0.0,1.0
2001-10-01,18.62,18.62,18.62,18.62,7874600,14.3393038827472,14.3393038827472,14.3393038827472,14.3393038827472,10225395.4026608,0.0,1.0
2001-10-02,19.0,19.0,18.1,18.15,9596100,14.6319427374972,14.6319427374972,13.9388507130894,13.9773558255565,12460812.8442681,0.0,1.0
2001-10-03,19.91,20.05,18.51,20.05,13102200,15.3327357843983,15.4405500993062,14.2545926353196,15.4405500993062,17013584.8988829,0.0,1.0
2001-10-04,19.3,20.23,19.3,20.23,13181700,14.8629734122998,15.5791685041878,14.8629734122998,15.5791685041878,17116817.9436738,0.0,1.0
2001-10-05,19.2,19.75,18.81,19.75,9444900,14.7859631873656,15.2095194245036,14.4856233101222,15.2095194245036,12264475.2798353,0.0,1.0
2001-10-08,18.71,19.31,18.41,19.31,6045800,14.408613085188,14.8706744347932,14.1775824103854,14.8706744347932,7850645.81380728,0.0,1.0
2001-10-09,19.1,19.1,18.5,19.1,6615200,14.7089529624314,14.7089529624314,14.2468916128262,14.7089529624314,8590028.14970687,0.0,1.0
2001-10-10,19.3,19.48,18.64,18.8,6647900,14.8629734122998,15.0015918171813,14.3547059277341,14.4779222876288,8632490.04360205,0.0,1.0
2001-10-11,19.85,20.49,19.56,19.6,13608800,15.2865296494378,15.7793950890167,15.0631999971287,15.0940040871023,17671419.6220419,0.0,1.0
2001-10-12,19.61,19.89,19.1,19.4,8589800,15.1017051095958,15.3173337394115,14.7089529624314,14.9399836372339,11154103.2471206,0.0,1.0
2001-10-15,19.15,19.38,18.9,19.07,5497100,14.7474580748985,14.9245815922471,14.554932512563,14.6858498949511,7138143.02541928,0.0,1.0
2001-10-16,19.16,19.59,18.85,19.4,6480600,14.7551590973919,15.0863030646089,14.5164274000959,14.9399836372339,8415246.16443802,0.0,1.0
2001-10-17,18.5,19.9,18.41,19.74,9044900,14.2468916128262,15.3250347619049,14.1775824103854,15.2018184020102,11745063.7337169,0.0,1.0
2001-10-18,17.9,18.52,17.81,18.5,6891100,13.784830263221,14.262293657813,13.7155210607802,14.2468916128262,8948292.2636421,0.0,1.0
2001-10-19,18.49,18.49,17.9,18.0,6915200,14.2391905903328,14.2391905903328,13.784830263221,13.8618404881552,8979586.80929571,0.0,1.0
2001-10-22,18.55,18.66,18.11,18.26,8646000,14.2853967252933,14.3701079727209,13.9465517355828,14.0620670729841,11227080.5693502,0.0,1.0
2001-10-23,18.52,18.95,18.4,18.85,6827700,14.262293657813,14.5934376250301,14.169881387892,14.5164274000959,8865965.53358234,0.0,1.0
2001-10-24,18.44,18.85,18.35,18.85,5265000,14.2006854778657,14.5164274000959,14.1313762754249,14.5164274000959,6836754.47578406,0.0,1.0
2001-10-25,19.02,19.1,18.0,18.03,9181000,14.647344782484,14.7089529624314,13.8618404881552,13.8849435556355,11921793.5122837,0.0,1.0
2001-10-26,18.71,19.39,18.54,18.75,5992900,14.408613085188,14.9322826147405,14.2776957027999,14.4394171751617,7781953.63683312,0.0,1.0
2001-10-29,18.25,18.8,18.15,18.7,5997200,14.0543660504907,14.4779222876288,13.9773558255565,14.4009120626946,7787537.31095389,0.0,1.0
2001-10-30,18.16,18.8,18.01,18.8,7852100,13.9850568480499,14.4779222876288,13.8695415106486,14.4779222876288,10196178.5031917,0.0,1.0
2001-10-31,18.59,18.95,18.3,18.45,5918600,14.316200815267,14.5934376250301,14.0928711629578,14.2083865003591,7685472.9421416,0.0,1.0
2001-11-01,18.83,19.09,18.46,18.64,5533300,14.501025355109,14.7012519399379,14.2160875228525,14.3547059277341,7185149.77034304,0.0,1.0
2001-11-02,18.87,19.1,18.7,19.05,6932700,14.5318294450827,14.7089529624314,14.4009120626946,14.6704478499643,9002311.06443842,0.0,1.0
2001-11-05,19.16,19.5,19.0,19.25,7300100,14.7551590973919,15.0169938621681,14.6319427374972,14.8244682998327,9479390.56954819,0.0,1.0
2001-11-06,18.75,18.75,18.35,18.65,11329000,14.4394171751617,14.4394171751617,14.1313762754249,14.3624069502275,14711033.5149397,0.0,1.0
2001-11-07,18.46,18.58,18.28,18.58,9951200,14.2160875228525,14.3084997927735,14.077469117971,14.3084997927735,12921920.4443348,0.0,1.0
2001-11-08,18.84,19.55,18.55,18.7,8402800,14.5087263776024,15.0554989746352,14.2853967252933,14.4009120626946,10911278.3493103,0.0,1.0
2001-11-09,18.95,19.1,18.05,18.15,11353800,14.5934376250301,14.7089529624314,13.9003456006223,13.9773558255565,14743237.0307991,0.0,1.0
2001-11-12,18.71,19.0,18.2,19.0,16022800,14.408613085188,14.6319427374972,14.0158609380236,14.6319427374972,20806068.3028667,0.0,1.0
2001-11-13,19.1,19.48,18.91,18.95,11781000,14.7089529624314,15.0015918171813,14.5626335350564,14.5934376250301,15297968.5620536,0.0,1.0
2001-11-14,19.32,19.85,19.05,19.55,15735900,14.8783754572866,15.2865296494378,14.6704478499643,15.0554989746352,20433520.3714132,0.0,1.0
2001-11-15,20.3,20.39,19.0,19.25,14158700,15.6330756616417,15.7023848640825,14.6319427374972,14.8244682998327,18385480.6450682,0.0,1.0
2001-11-16,20.76,21.35,20.4,20.5,13953000,15.987322696339,16.4416830234508,15.7100858865759,15.7870961115101,18118373.2574768,0.0,1.0
2001-11-19,21.5,21.62,21.02,21.25,17448600,16.5571983608521,16.6496106307731,16.1875492811679,16.3646727985166,22657510.7590058,0.0,1.0
2001-11-20,21.27,21.91,21.25,21.45,11901100,16.3800748435034,16.8729402830823,16.3646727985166,16.518693248385,15453921.8787757,0.0,1.0
2001-11-21,20.85,21.32,20.41,21.32,6354500,16.0566318987798,16.4185799559705,15.7177869090693,16.4185799559705,8251501.67452419,0.0,1.0
2001-11-23,21.0,21.29,20.85,21.29,2975900,16.1721472361811,16.3954768884902,16.0566318987798,16.3954768884902,3864292.05023472,0.0,1.0
2001-11-26,21.39,21.5,21.01,21.15,5086200,16.4724871134244,16.5571983608521,16.1798482586745,16.2876625735824,6604577.51466914,0.0,1.0
2001-11-27,21.07,21.3,20.8,21.0,7922300,16.226054393635,16.4031779109837,16.0181267863127,16.1721472361811,10287335.2295355,0.0,1.0
2001-11-28,20.21,21.0,20.16,21.0,6047600,15.5637664592009,16.1721472361811,15.5252613467338,16.1721472361811,7852983.16576483,0.0,1.0
2001-11-29,20.26,20.49,19.75,20.46,7257900,15.602271571668,15.7793950890167,15.2095194245036,15.7562920215364,9424592.65143273,0.0,1.0
2001-11-30,20.47,20.75,20.15,20.52,6916700,15.7639930440298,15.9796216738456,15.5175603242404,15.8024981564969,8981534.6025937,0.0,1.0
2001-12-03,19.97,20.47,19.8,20.47,7024700,15.3789419193589,15.7639930440298,15.2480245369707,15.7639930440298,9121775.72004563,0.0,1.0
2001-12-04,20.0,20.15,19.5,20.1,8424200,15.4020449868391,15.5175603242404,15.0169938621681,15.4790552117733,10939066.8670276,0.0,1.0
2001-12-05,21.65,21.9,20.38,20.5,13078200,16.8344351706152,17.0288281864421,15.8469186502142,15.9402272978111,16819277.1025803,0.21,1.0
2001-12-06,22.54,22.62,21.5,22.62,12061600,17.5264743069591,17.5886800720238,16.717799361119,17.5886800720238,15511874.1646773,0.0,1.0
2001-12-07,22.35,22.9,22.19,22.9,8549300,17.3787356149307,17.80640024975,17.2543240848014,17.80640024975,10994865.1751074,0.0,1.0
2001-12-10,21.63,22.35,21.3,22.0,7550400,16.818883729349,17.3787356149307,16.5622849484574,17.1065853927729,9710225.4006914,0.0,1.0
2001-12-11,22.4,22.65,21.65,21.74,10319500,17.417614218096,17.612007233923,16.8344351706152,16.9044166563129,13271438.7346942,0.0,1.0
2001-12-12,22.24,22.59,22.01,22.4,7322900,17.2932026879668,17.5653529101245,17.114361113406,17.417614218096,9417648.01688957,0.0,1.0
2001-12-13,21.6,22.17,21.3,22.0,8164100,16.7955565674498,17.2387726435352,16.5622849484574,17.1065853927729,10499477.0070174,0.0,1.0
2001-12-14,20.97,21.49,20.37,21.3,9194300,16.3056861675658,16.7100236404859,15.8391429295811,16.5622849484574,11824370.2852269,0.0,1.0
2001-12-17,20.79,21.29,20.63,21.25,6159300,16.1657231961704,16.5545092278243,16.0413116660411,16.523406345292,7921195.07714539,0.0,1.0
2001-12-18,20.97,21.23,20.7,21.0,12775900,16.3056861675658,16.5078549040259,16.0957417104727,16.329013329465,16430502.8470933,0.0,1.0
2001-12-19,20.7,20.9,20.41,20.9,9298700,16.0957417104727,16.2512561231343,15.8702458121134,16.2512561231343,11958634.3681671,0.0,1.0
2001-12-20,20.55,20.95,20.51,20.71,6939900,15.9791059009765,16.2901347262997,15.9480030184442,16.1035174311058,8925089.16855508,0.0,1.0
2001-12-21,20.68,20.79,20.5,20.75,12469700,16.0801902692065,16.1657231961704,15.9402272978111,16.1346203136381,16036712.9793126,0.0,1.0
2001-12-24,20.65,20.95,20.44,20.95,2786000,16.0568631073073,16.2901347262997,15.8935729740126,16.2901347262997,3582947.65394234,0.0,1.0
2001-12-26,20.6,20.79,20.5,20.5,4272900,16.0179845041419,16.1657231961704,15.9402272978111,15.9402272978111,5495181.99229369,0.0,1.0
2001-12-27,21.0,21.0,20.56,20.75,6159400,16.329013329465,16.329013329465,15.9868816216096,16.1346203136381,7921323.68258884,0.0,1.0
2001-12-28,20.95,21.15,20.81,21.0,7472000,16.2901347262997,16.4456491389612,16.1812746374366,16.329013329465,9609398.73304275,0.0,1.0
2001-12-31,20.72,21.25,20.55,20.95,7565000,16.1112931517388,16.523406345292,15.9791059009765,16.2901347262997,9729001.79543212,0.0,1.0
2002-01-02,21.45,21.51,20.83,20.9,8714100,16.6789207579536,16.7255750817521,16.1968260787027,16.2512561231343,11206806.945879,0.0,1.0
2002-01-03,22.12,22.2,21.9,22.2,12444600,17.1998940403698,17.2620998054345,17.0288281864421,17.2620998054345,16004433.0130118,0.0,1.0
2002-01-04,22.7,22.75,22.22,22.75,9730900,17.6508858370884,17.6897644402538,17.2776512467006,17.6897644402538,12514467.0946689,0.0,1.0
2002-01-07,23.25,23.6,22.81,22.95,13701900,18.0785504719077,18.3507006940655,17.7364187640523,17.8452788529154,17621389.2532493,0.0,1.0
2002-01-08,22.79,23.25,22.65,23.25,6349000,17.7208673227861,18.0785504719077,17.612007233923,18.0785504719077,8165159.60333092,0.0,1.0
2002-01-09,21.8,22.89,21.65,22.87,9392300,16.9510709801113,17.7986245291169,16.8344351706152,17.7830730878507,12079009.0632171,0.0,1.0
2002-01-10,22.29,22.38,21.6,22.22,6215800,17.3320812911322,17.4020627768299,16.7955565674498,17.2776512467006,7993857.15268298,0.0,1.0
2002-01-11,21.87,22.34,21.73,21.85,5683600,17.0055010245429,17.3709598942976,16.8966409356798,16.9899495832767,7309418.98275185,0.0,1.0
2002-01-14,21.37,21.8,21.2,21.56,6435600,16.616714992889,16.9510709801113,16.4845277421266,16.7644536849174,8276531.91734073,0.0,1.0
2002-01-15,21.48,21.62,21.18,21.45,7070700,16.7022479198528,16.8111080087159,16.4689763008605,16.6789207579536,9093305.08856071,0.0,1.0
2002-01-16,21.48,21.48,21.48,21.48,6979200,16.7022479198528,16.7022479198528,16.7022479198528,16.7022479198528,8975631.10782283,0.0,1.0
2002-01-17,21.24,21.34,20.76,20.85,6577000,16.5156306246589,16.5933878309897,16.1423960342712,16.2123775199689,8458380.0143499,0.0,1.0
2002-01-18,21.2,21.31,21.0,21.2,5678100,16.4845277421266,16.5700606690905,16.329013329465,16.4845277421266,7302345.68336326,0.0,1.0
2002-01-22,21.11,21.48,20.99,21.4,5558600,16.4145462564289,16.7022479198528,16.321237608832,16.6400421547882,7148662.17846515,0.0,1.0
2002-01-23,21.41,21.5,20.81,21.5,7456700,16.6478178754213,16.717799361119,16.1812746374366,16.717799361119,9589722.10019806,0.0,1.0
2002-01-24,21.2,21.91,20.8,21.7,7934100,16.4845277421266,17.0366039070752,16.1734989168035,16.8733137737805,10203684.4871299,0.0,1.0
2002-01-25,21.78,21.9,21.25,21.45,5597100,16.9355195388452,17.0288281864421,16.523406345292,16.6789207579536,7198175.27418545,0.0,1.0
2002-01-28,22.14,22.6,21.8,22.6,5217900,17.215445481636,17.5731286307576,16.9510709801113,17.5731286307576,6710503.43270127,0.0,1.0
2002-01-29,21.75,22.24,21.02,22.18,7706500,16.9121923769459,17.2932026879668,16.3445647707312,17.2465483641683,9910978.49788468,0.0,1.0
2002-01-30,21.4,21.75,20.02,21.25,10947100,16.6400421547882,16.9121923769459,15.5669927074233,16.523406345292,14078566.4976569,0.0,1.0
2002-01-31,21.06,22.25,20.8,21.4,10340000,16.3756676532635,17.3009784085999,16.1734989168035,16.6400421547882,13297802.8505972,0.0,1.0
2002-02-01,22.45,22.6,21.85,22.6,15990600,17.4564928212614,17.5731286307576,16.9899495832767,17.5731286307576,20564782.0370174,0.0,1.0
2002-02-04,21.68,22.46,21.65,22.46,7702700,16.8577623325144,17.4642685418945,16.8344351706152,17.4642685418945,9906091.49103433,0.0,1.0
2002-02-05,21.8,21.98,21.45,21.5,6497500,16.9510709801113,17.0910339515067,16.6789207579536,16.717799361119,8356138.68682355,0.0,1.0
2002-02-06,21.42,22.15,21.2,21.65,6955700,16.6555935960543,17.2232212022691,16.4845277421266,16.8344351706152,8945408.82861695,0.0,1.0
2002-02-07,22.55,22.59,21.53,21.63,10493900,17.5342500275922,17.5653529101245,16.7411265230182,16.818883729349,13495726.628035,0.0,1.0
2002-02-08,23.42,23.59,22.33,22.55,10161300,18.2107377226701,18.3429249734324,17.3631841736645,17.5342500275922,13067984.9231889,0.0,1.0
2002-02-11,23.95,24.04,23.11,23.26,7728300,18.6228509162232,18.6928324019209,17.9696903830446,18.0863261925408,9939014.48455228,0.0,1.0
2002-02-12,23.4,23.7,23.15,23.5,9807400,18.1951862814039,18.4284579003963,18.0007932655769,18.2729434877347,12612850.2588924,0.0,1.0
2002-02-13,23.87,24.0,23.07,23.25,7264200,18.5606451511586,18.6617295193886,17.9385875005123,18.0785504719077,9342156.62159654,0.0,1.0
2002-02-14,24.24,24.39,23.95,24.0,6931500,18.8483468145825,18.9649826240787,18.6228509162232,18.6617295193886,8914286.31130702,0.0,1.0
2002-02-15,23.9,24.3,23.76,24.3,6693300,18.5839723130578,18.895001138381,18.4751122241947,18.895001138381,8607948.14505826,0.0,1.0
2002-02-19,22.86,23.89,22.85,23.7,7598700,17.7752973672177,18.5761965924248,17.7675216465846,18.4284579003963,9772341.82986777,0.0,1.0
2002-02-20,24.33,24.44,23.05,24.44,10835800,18.9183283002802,19.0038612272441,17.9230360592462,19.0038612272441,13935428.63912,0.0,1.0
2002-02-21,23.73,24.35,23.57,24.1,6381600,18.4517850622955,18.9338797415464,18.3273735321662,18.7394867257194,8207084.97788889,0.0,1.0
2002-02-22,23.67,24.25,23.27,23.49,4362300,18.405130738497,18.8561225352156,18.0941019131739,18.2651677671016,5610155.25871956,0.0,1.0
2002-02-25,24.22,24.4,23.83,23.92,6490000,18.8327953733164,18.9727583447118,18.5295422686263,18.599523754324,8346493.27856631,0.0,1.0
2002-02-26,23.89,24.6,23.58,24.47,6650700,18.5761965924248,19.1282727573733,18.3351492527993,19.0271883891433,8553162.22615731,0.0,1.0
2002-02-27,24.25,24.5,24.0,24.05,7927200,18.8561225352156,19.0505155510426,18.6617295193886,18.700608122554,10194810.7115333,0.0,1.0
2002-02-28,23.0,23.76,22.86,23.75,15557100,17.8841574560808,18.4751122241947,17.7752973672177,18.4673365035617,20007277.439751,0.0,1.0
2002-03-01,23.99,24.0,22.8,22.95,9416400,18.6539537987555,18.6617295193886,17.7286430434192,17.8452788529154,12110002.9750835,0.0,1.0
2002-03-04,23.56,24.0,23.25,24.0,9679700,18.3195978115332,18.6617295193886,18.0785504719077,18.6617295193886,12448621.107633,0.0,1.0
2002-03-05,24.04,24.26,23.44,23.5,11564400,18.6928324019209,18.8638982558487,18.2262891639362,18.2729434877347,14872447.8999465,0.0,1.0
2002-03-06,24.15,24.16,23.79,24.0,9079900,18.7783653288848,18.7861410495179,18.498439386094,18.6617295193886,11677245.6579437,0.0,1.0
2002-03-07,23.76,24.15,23.55,24.15,7987100,18.4751122241947,18.7783653288848,18.3118220909001,18.7783653288848,10271845.3721475,0.0,1.0
2002-03-08,23.75,24.1,23.36,24.0,10425100,18.4673365035617,18.7394867257194,18.1640833988716,18.6617295193886,13407246.0829556,0.0,1.0
2002-03-11,23.92,24.08,23.5,23.6,3670900,18.599523754324,18.7239352844533,18.2729434877347,18.3507006940655,4720977.22284886,0.0,1.0
2002-03-12,23.71,23.97,23.44,23.97,5886200,18.4362336210293,18.6384023574894,18.2262891639362,18.6384023574894,7569973.61113979,0.0,1.0
2002-03-13,23.47,23.9,23.35,23.71,4124500,18.2496163258355,18.5839723130578,18.1563076782385,18.4362336210293,5304331.51424449,0.0,1.0
2002-03-14,23.5,23.55,23.18,23.55,5967900,18.2729434877347,18.3118220909001,18.0241204274762,18.3118220909001,7675044.25842157,0.0,1.0
2002-03-15,24.32,24.4,23.8,23.97,11484100,18.9105525796471,18.9727583447118,18.5062151067271,18.6384023574894,14769177.7288727,0.0,1.0
2002-03-18,24.51,25.0,24.19,24.48,7754500,19.0582912716756,19.4393015826965,18.8094682114171,19.0349641097764,9972709.11073077,0.0,1.0
2002-03-19,24.3,24.92,23.96,24.92,7501200,18.895001138381,19.3770958176319,18.6306266368563,19.3770958176319,9646951.52252414,0.0,1.0
2002-03-20,24.0,24.38,23.82,24.15,5092500,18.6617295193886,18.9572069034456,18.5217665479932,18.7783653288848,6549232.20664084,0.0,1.0
2002-03-21,23.63,24.1,23.18,24.1,4550400,18.3740278559647,18.7394867257194,18.0241204274762,18.7394867257194,5852062.09781021,0.0,1.0
2002-03-22,23.45,23.74,23.26,23.65,4041000,18.2340648845693,18.4595607829286,18.0863261925408,18.3895792972309,5196945.96898098,0.0,1.0
2002-03-25,23.2,23.7,23.05,23.7,4641200,18.0396718687423,18.4284579003963,17.9230360592462,18.4284579003963,5968835.84044409,0.0,1.0
2002-03-26,22.86,23.65,22.65,23.05,7753500,17.7752973672177,18.3895792972309,17.612007233923,17.9230360592462,9971423.05629644,0.0,1.0
2002-03-27,22.89,23.05,22.65,23.05,5333000,17.7986245291169,17.9230360592462,17.612007233923,17.9230360592462,6858528.29808848,0.0,1.0
2002-03-28,23.08,23.28,22.86,23.15,6054100,17.9463632211454,18.101877633807,17.7752973672177,18.0007932655769,7785902.15065769,0.0,1.0
2002-04-01,22.9,22.99,22.1,22.99,6295500,17.80640024975,17.8763817354477,17.1843425991037,17.8763817354477,8096355.69109619,0.0,1.0
2002-04-02,22.76,22.9,22.5,22.8,4509900,17.6975401608869,17.80640024975,17.4953714244268,17.7286430434192,5799976.8932213,0.0,1.0
2002-04-03,22.44,22.79,22.2,22.76,5711500,17.4487171006284,17.7208673227861,17.2620998054345,17.6975401608869,7345299.90146864,0.0,1.0
2002-04-04,22.56,22.78,22.25,22.44,5069400,17.5420257482253,17.713091602153,17.3009784085999,17.4487171006284,6519524.34920865,0.0,1.0
2002-04-05,23.24,23.62,22.51,22.71,8134900,18.0707747512747,18.3662521353316,17.5031471450599,17.6586615577215,10461924.2175361,0.0,1.0
2002-04-08,23.12,23.18,22.73,22.75,5162400,17.9774661036777,18.0241204274762,17.6742129989876,17.6897644402538,6639127.41159797,0.0,1.0
2002-04-09,23.07,23.47,23.02,23.2,4570000,17.9385875005123,18.2496163258355,17.8997088973469,18.0396718687423,5877268.76472237,0.0,1.0
2002-04-10,24.05,24.24,23.25,23.45,10196000,18.700608122554,18.8483468145825,18.0785504719077,18.2340648845693,13112611.0120589,0.0,1.0
2002-04-11,23.47,24.09,23.27,23.9,7709500,18.2496163258355,18.7317110050863,18.0941019131739,18.5839723130578,9914836.66118751,0.0,1.0
2002-04-12,24.0,24.05,23.4,23.48,4893100,18.6617295193886,18.700608122554,18.1951862814039,18.2573920464685,6292792.95244267,0.0,1.0
2002-04-15,23.64,24.0,23.44,24.0,4156400,18.3818035765978,18.6617295193886,18.2262891639362,18.6617295193886,5345356.65069847,0.0,1.0
2002-04-16,23.9,24.14,23.77,24.1,5326100,18.5839723130578,18.7705896082517,18.4828879448278,18.7394867257194,6849654.52249187,0.0,1.0
2002-04-17,24.11,24.25,23.8,24.0,6614700,18.7472624463525,18.8561225352156,18.5062151067271,18.6617295193886,8506864.26652275,0.0,1.0
2002-04-18,24.4,24.47,23.25,24.13,11075800,18.9727583447118,19.0271883891433,18.0785504719077,18.7628138876186,14244081.7033505,0.0,1.0
2002-04-19,24.95,25.17,24.75,24.75,16934400,19.4004229795311,19.5714888334588,19.2449085668695,19.2449085668695,21778560.2121038,0.0,1.0
2002-04-22,24.64,25.14,24.48,25.0,5924800,19.1593756399057,19.5481616715596,19.0349641097764,19.4393015826965,7619615.31230349,0.0,1.0
2002-04-23,24.5,25.1,24.3,24.69,5511700,19.0505155510426,19.5170587890273,18.895001138381,19.198254243071,7088346.22549675,0.0,1.0
2002-04-24,24.52,25.0,24.5,24.7,6499000,19.0660669923087,19.4393015826965,19.0505155510426,19.2060299637041,8358067.76847498,0.0,1.0
2002-04-25,25.0,25.15,23.68,24.25,9203500,19.4393015826965,19.5559373921927,18.4129064591301,18.8561225352156,11836201.9860224,0.0,1.0
2002-04-26,24.1,24.87,23.77,24.5,11020600,18.7394867257194,19.3382172144665,18.4828879448278,19.0505155510426,14173091.4985775,0.0,1.0
2002-04-29,23.02,23.99,22.78,23.9,6550600,17.8997088973469,18.6539537987555,17.713091602153,18.5839723130578,8424428.17728454,0.0,1.0
2002-04-30,23.18,23.5,22.75,23.02,7838000,18.0241204274762,18.2729434877347,17.6897644402538,17.8997088973469,10080094.6559943,0.0,1.0
2002-05-01,24.17,24.3,23.01,23.43,8374100,18.793916770151,18.895001138381,17.8919331767138,18.2185134433031,10769548.4382191,0.0,1.0
2002-05-02,24.03,24.7,23.78,24.45,5765900,18.6850566812879,19.2060299637041,18.4906636654609,19.0116369478772,7415261.26269422,0.0,1.0
2002-05-03,23.6,23.96,23.1,23.8,4677000,18.3507006940655,18.6306266368563,17.9619146624116,18.5062151067271,6014876.58919178,0.0,1.0
2002-05-06,22.89,23.58,22.89,23.37,4017700,17.7986245291169,18.3351492527993,17.7986245291169,18.1718591195047,5166980.90066193,0.0,1.0
2002-05-07,22.89,23.33,22.78,22.9,5324700,17.7986245291169,18.1407562369724,17.713091602153,17.80640024975,6847854.04628384,0.0,1.0
2002-05-08,23.83,23.9,22.95,23.0,6030600,18.5295422686263,18.5839723130578,17.8452788529154,17.8841574560808,7755679.87145178,0.0,1.0
2002-05-09,23.55,23.8,23.26,23.6,4737500,18.3118220909001,18.5062151067271,18.0863261925408,18.3507006940655,6092682.88246656,0.0,1.0
2002-05-10,23.15,23.55,23.05,23.55,5034700,18.0007932655769,18.3118220909001,17.9230360592462,18.3118220909001,6474898.26033867,0.0,1.0
2002-05-13,23.45,23.6,23.26,23.45,3537600,18.2340648845693,18.3507006940655,18.0863261925408,18.2340648845693,4549546.16675751,0.0,1.0
2002-05-14,24.4,24.49,23.8,24.0,6100200,18.9727583447118,19.0427398304095,18.5062151067271,18.6617295193886,7845189.26007862,0.0,1.0
2002-05-15,24.5,24.98,24.09,24.1,6486300,19.0505155510426,19.4237501414303,18.7317110050863,18.7394867257194,8341734.87715942,0.0,1.0
2002-05-16,24.53,24.72,24.29,24.65,4485800,19.0738427129418,19.2215814049703,18.8872254177479,19.1671513605387,5768982.98135483,0.0,1.0
2002-05-17,24.85,24.87,24.3,24.3,4387500,19.3226657732003,19.3382172144665,18.895001138381,18.895001138381,5642563.83046376,0.0,1.0
2002-05-20,24.43,24.65,24.16,24.6,3585800,18.996085506611,19.1671513605387,18.7861410495179,19.1282727573733,4611533.99049047,0.0,1.0
2002-05-21,23.84,24.53,23.54,24.48,5973300,18.5373179892594,19.0738427129418,18.304046370267,19.0349641097764,7681988.95236674,0.0,1.0
2002-05-22,23.45,23.8,23.07,23.75,6119000,18.2340648845693,18.5062151067271,17.9385875005123,18.4673365035617,7869367.08344335,0.0,1.0
2002-05-23,23.83,23.83,23.3,23.7,6814800,18.5295422686263,18.5295422686263,18.1174290750731,18.4284579003963,8764203.75882493,0.0,1.0
2002-05-24,23.56,23.98,23.36,23.95,3360000,18.3195978115332,18.6461780781225,18.1640833988716,18.6228509162232,4321142.89922694,0.0,1.0
2002-05-28,23.54,23.9,23.46,23.8,4681800,18.304046370267,18.5839723130578,18.2418406052024,18.5062151067271,6021049.6504764,0.0,1.0
2002-05-29,23.05,23.65,22.85,23.55,6391800,17.9230360592462,18.3895792972309,17.7675216465846,18.3118220909001,8220202.73311867,0.0,1.0
2002-05-30,23.23,23.3,22.6,22.75,5044500,18.0629990306416,18.1174290750731,17.5731286307576,17.6897644402538,6487501.59379473,0.0,1.0
2002-05-31,22.91,23.42,22.8,23.0,5919300,17.8141759703831,18.2107377226701,17.7286430434192,17.8841574560808,7612542.01291488,0.0,1.0
2002-06-03,22.5,23.36,22.3,23.0,7062700,17.4953714244268,18.1640833988716,17.3398570117653,17.8841574560808,9083016.65308637,0.0,1.0
2002-06-04,22.24,22.45,21.99,22.25,9563300,17.2932026879668,17.4564928212614,17.0988096721398,17.3009784085999,12298924.3714813,0.0,1.0
2002-06-05,22.12,22.67,22.03,22.24,6859800,17.1998940403698,17.6275586751892,17.1299125546721,17.2932026879668,8822076.20836818,0.0,1.0
2002-06-06,21.7,22.4,21.54,22.4,5633400,16.8733137737805,17.417614218096,16.7489022436513,17.417614218096,7244859.05015034,0.0,1.0
2002-06-07,21.65,21.82,21.1,21.25,7704900,16.8344351706152,16.9666224213775,16.4067705357958,16.523406345292,9908920.81078976,0.0,1.0
2002-06-10,21.98,22.29,21.55,21.75,5433100,17.0910339515067,17.3320812911322,16.7566779642844,16.9121923769459,6987262.3469613,0.0,1.0
2002-06-11,21.58,22.37,21.47,22.0,6669300,16.7800051261836,17.3942870561968,16.6944721992197,17.1065853927729,8577082.8386352,0.0,1.0
2002-06-12,21.15,21.65,20.0,21.54,11383000,16.4456491389612,16.8344351706152,15.5514412661572,16.7489022436513,14639157.6255656,0.0,1.0
2002-06-13,21.04,21.18,20.79,21.0,6982200,16.3601162119974,16.4689763008605,16.1657231961704,16.329013329465,8979489.27112568,0.0,1.0
2002-06-14,21.03,21.2,19.7,20.5,6871300,16.3523404913643,16.4845277421266,15.3181696471648,15.9402272978111,8836865.83436252,0.0,1.0
2002-06-17,21.53,21.78,20.85,21.0,5372700,16.7411265230182,16.9355195388452,16.2123775199689,16.329013329465,6909584.65912995,0.0,1.0
2002-06-18,21.95,22.19,21.52,21.75,5548700,17.0677067896075,17.2543240848014,16.7333508023851,16.9121923769459,7135930.23956564,0.0,1.0
2002-06-19,20.86,21.45,20.75,21.25,8547300,16.2201532406019,16.6789207579536,16.1346203136381,16.523406345292,10992293.0662389,0.0,1.0
2002-06-20,19.56,20.76,19.49,20.75,11779200,15.2093095583017,16.1423960342712,15.1548795138702,16.1346203136381,15148692.3924328,0.0,1.0
2002-06-21,19.25,19.54,19.15,19.3,13335600,14.9682622186763,15.1937581170356,14.8905050123455,15.0071408218417,17150307.5139675,0.0,1.0
2002-06-24,19.0,19.5,18.8,19.25,14246700,14.7738692028493,15.1626552345033,14.6183547901878,14.9682622186763,18322031.7090526,0.0,1.0
2002-06-25,19.23,19.65,19.18,19.65,8698800,14.9527107774101,15.2792910439994,14.9138321742447,15.2792910439994,11187130.3130344,0.0,1.0
2002-06-26,19.02,19.19,18.6,18.65,9998700,14.7894206441155,14.9216078948778,14.4628403775262,14.5017189806916,12858872.4721727,0.0,1.0
2002-06-27,19.05,19.4,18.45,19.4,12785400,14.8127478060147,15.0848980281725,14.34620456803,15.0848980281725,16442720.3642191,0.0,1.0
2002-06-28,18.9,18.98,18.49,18.8,14434400,14.6961119965185,14.7583177615832,14.3773074505623,14.6183547901878,18563424.1263695,0.0,1.0
2002-07-01,18.36,19.09,18.24,18.9,7890300,14.2762230823323,14.843850688547,14.1829144347354,14.6961119965185,10147355.3029078,0.0,1.0
2002-07-02,18.5,18.7,17.6,18.17,11429700,14.3850831711954,14.540597583857,13.6852683142183,14.1284843903038,14699216.3676471,0.0,1.0
2002-07-03,18.95,19.01,18.37,18.5,6263400,14.7349905996839,14.7816449234824,14.2839988029654,14.3850831711954,8055073.34375539,0.0,1.0
2002-07-05,19.79,20.0,19.05,19.1,3884800,15.3881511328625,15.5514412661572,14.8127478060147,14.8516264091801,4996064.26634431,0.0,1.0
2002-07-08,19.0,19.79,18.85,19.6,6652100,14.7738692028493,15.3881511328625,14.6572333933532,15.240412440834,8554962.70236536,0.0,1.0
2002-07-09,18.76,19.37,18.69,19.0,6659200,14.5872519076554,15.0615708662732,14.5328218632239,14.7738692028493,8564093.68884885,0.0,1.0
2002-07-10,18.29,19.1,18.13,18.85,6415200,14.2217930379007,14.8516264091801,14.0973815077715,14.6572333933532,8250296.40688118,0.0,1.0
2002-07-11,18.7,18.7,17.81,18.0,8006300,14.540597583857,14.540597583857,13.848558447513,13.9962971395415,10296537.6172859,0.0,1.0
2002-07-12,18.45,18.93,18.0,18.3,6089700,14.34620456803,14.7194391584178,13.9962971395415,14.2295687585338,7831685.68851855,0.0,1.0
2002-07-15,17.98,18.26,17.28,18.05,9409700,13.9807456982753,14.1984658760015,13.4364452539598,14.0351757427069,12101386.4103738,0.0,1.0
2002-07-16,17.65,18.13,17.2,17.25,9290900,13.7241469173837,14.0973815077715,13.3742394888952,13.4131180920606,11948603.1435797,0.0,1.0
2002-07-17,18.14,18.26,17.7,18.05,7673100,14.1051572284046,14.1984658760015,13.7630255205491,14.0351757427069,9868024.27977922,0.0,1.0
2002-07-18,17.66,18.15,17.55,18.0,5594000,13.7319226380168,14.1129329490376,13.6463897110529,13.9962971395415,7194188.50543914,0.0,1.0
2002-07-19,16.64,17.2,16.37,17.02,10938300,12.9387991334428,13.3742394888952,12.7288546763497,13.2342765174998,14067249.2186351,0.0,1.0
2002-07-22,15.9,16.75,15.66,16.55,13556000,12.363395806595,13.0243320604066,12.1767785114011,12.8688176477451,17433753.9112858,0.0,1.0
2002-07-23,15.63,16.3,15.33,15.95,14087200,12.1534513495018,12.6744246319181,11.9201797305095,12.4022744097604,18116906.0267827,0.0,1.0
2002-07-24,16.42,16.61,14.9,15.15,13198700,12.7677332795151,12.9154719715435,11.5858237432871,11.7802167591141,16974246.6619126,0.0,1.0
2002-07-25,16.53,17.0,15.5,16.43,10292300,12.8532662064789,13.2187250762336,12.0523669812718,12.7755090001481,13236458.0540814,0.0,1.0
2002-07-26,16.0,16.83,15.93,16.3,7686200,12.4411530129257,13.0865378254713,12.3867229684942,12.6744246319181,9884871.59286853,0.0,1.0
2002-07-29,17.35,17.45,16.32,16.5,10305800,13.4908752983914,13.5686325047221,12.6899760731843,12.8299390445797,13253819.7889443,0.0,1.0
2002-07-30,17.44,17.74,16.65,17.35,8974800,13.5608567840891,13.7941284030814,12.9465748540759,13.4908752983914,11542081.3368994,0.0,1.0
2002-07-31,17.73,17.73,17.0,17.6,7821700,13.7863526824483,13.7863526824483,13.2187250762336,13.6852683142183,10059131.9687153,0.0,1.0
2002-08-01,16.83,17.55,16.8,17.44,8659500,13.0865378254713,13.6463897110529,13.063210663572,13.5608567840891,11136588.3737666,0.0,1.0
2002-08-02,15.31,15.31,14.9,15.16,30997700,11.9046282892433,11.9046282892433,11.5858237432871,11.7879924797471,39864729.5379069,0.0,1.0
2002-08-05,14.27,15.15,13.85,15.06,15896400,11.0959533434032,11.7802167591141,10.7693730768139,11.7102352734164,20443635.7093068,0.0,1.0
2002-08-06,14.38,14.97,14.31,14.7,12416900,11.181486270367,11.6402537877187,11.1270562259355,11.4303093306255,15968809.3051819,0.0,1.0
2002-08-07,13.9,14.7,13.75,14.55,14054600,10.8082516799792,11.4303093306255,10.6916158704831,11.3136735211294,18074980.6522248,0.0,1.0
2002-08-08,14.5,14.85,13.48,13.95,19423500,11.274794917964,11.5469451401217,10.4816714133899,10.8471302831446,24979678.3045042,0.0,1.0
2002-08-09,14.65,14.65,14.0,14.35,10842300,11.3914307274601,11.3914307274601,10.88600888631,11.1581591084678,13943787.992943,0.0,1.0
2002-08-12,14.23,14.61,13.95,14.6,9581900,11.0648504608708,11.3603278449278,10.8471302831446,11.3525521242947,12322844.9839592,0.0,1.0
2002-08-13,13.77,14.1,13.75,14.0,14147600,10.7071673117492,10.9637660926408,10.6916158704831,10.88600888631,18194583.7146141,0.0,1.0
2002-08-14,14.5,14.58,13.52,13.8,16338300,11.274794917964,11.3370006830286,10.5127742959223,10.7304944736485,21011943.1638212,0.0,1.0
2002-08-15,15.15,15.23,14.48,14.5,15129600,11.7802167591141,11.8424225241787,11.2592434766978,11.274794917964,19457489.1690904,0.0,1.0
2002-08-16,15.86,16.22,15.08,15.4,14682700,12.3322929240626,12.6122188668535,11.7257867146825,11.974609774941,18882751.4424047,0.0,1.0
2002-08-19,16.65,16.84,16.0,16.2,13072600,12.9465748540759,13.0943135461044,12.4411530129257,12.5966674255873,16812075.1977482,0.0,1.0
2002-08-20,16.45,16.74,16.22,16.65,7778700,12.7910604414143,13.0165563397736,12.6122188668535,12.9465748540759,10003831.6280407,0.0,1.0
2002-08-21,16.9,16.93,16.46,16.6,8489900,13.1409678699028,13.1642950318021,12.7988361620474,12.9076962509105,10918473.5417104,0.0,1.0
2002-08-22,17.37,17.45,16.8,16.92,7198700,13.5064267396575,13.5686325047221,13.063210663572,13.156519311169,9257920.05615031,0.0,1.0
2002-08-23,16.83,17.19,16.25,17.05,7133300,13.0865378254713,13.3664637682621,12.6355460287527,13.257603679399,9173812.09614747,0.0,1.0
2002-08-26,16.67,16.88,16.21,16.83,7194400,12.962126295342,13.1254164286367,12.6044431462204,13.0865378254713,9252390.02208285,0.0,1.0
2002-08-27,16.0,16.85,15.93,16.71,9182000,12.4411530129257,13.1020892667374,12.3867229684942,12.9932291778743,11808551.8156851,0.0,1.0
2002-08-28,15.4,15.95,15.25,15.95,7680000,11.974609774941,12.4022744097604,11.8579739654449,12.4022744097604,9876898.0553759,0.0,1.0
2002-08-29,15.77,15.97,14.86,15.1,8820200,12.2623114383649,12.4178258510265,11.5547208607548,11.7413381559487,11343257.3213576,0.0,1.0
2002-08-30,15.68,15.95,15.52,15.8,4174400,12.1923299526672,12.4022744097604,12.067918422538,12.2856386002642,5368505.63051578,0.0,1.0
2002-09-03,14.73,15.58,14.67,15.58,9285100,11.4536364925248,12.1145727463364,11.4069821687263,12.1145727463364,11941144.0278607,0.0,1.0
2002-09-04,15.04,15.23,14.73,14.98,6635100,11.6946838321502,11.8424225241787,11.4536364925248,11.6480295083517,8533099.77698235,0.0,1.0
2002-09-05,14.76,15.04,14.54,15.04,5575600,11.476963654424,11.6946838321502,11.3058978004963,11.6946838321502,7170525.10384814,0.0,1.0
2002-09-06,15.36,15.52,14.91,14.97,6243800,11.9435068924087,12.067918422538,11.5935994639202,11.6402537877187,8029866.67684323,0.0,1.0
2002-09-09,15.9,16.2,15.05,15.33,7242900,12.363395806595,12.5966674255873,11.7024595527833,11.9201797305095,9314763.66214605,0.0,1.0
2002-09-10,16.25,16.32,15.78,15.9,6859100,12.6355460287527,12.6899760731843,12.270087158998,12.363395806595,8821175.97026416,0.0,1.0
2002-09-11,16.18,16.64,16.1,16.4,3751900,12.5811159843212,12.9387991334428,12.5189102192565,12.7521818382489,4825147.63202664,0.0,1.0
2002-09-12,15.5,16.1,15.37,16.1,5732800,12.0523669812718,12.5189102192565,11.9512826130418,12.5189102192565,7372692.86091913,0.0,1.0
2002-09-13,15.5,15.76,15.23,15.5,6625300,12.0523669812718,12.2545357177319,11.8424225241787,12.0523669812718,8520496.44352628,0.0,1.0
2002-09-16,15.82,15.91,15.33,15.5,6131000,12.3011900415303,12.371171527228,11.9201797305095,12.0523669812718,7884799.7366549,0.0,1.0
2002-09-17,15.98,16.25,15.75,16.12,7345000,12.4256015716596,12.6355460287527,12.2467599970988,12.5344616605227,9446069.81988746,0.0,1.0
2002-09-18,15.74,16.0,15.36,15.66,8556000,12.2389842764657,12.4411530129257,11.9435068924087,12.1767785114011,11003481.7398172,0.0,1.0
2002-09-19,14.81,15.49,14.81,15.25,6635200,11.5158422575894,12.0445912606387,11.5158422575894,11.8579739654449,8533228.38242578,0.0,1.0
2002-09-20,15.24,15.29,14.85,14.95,10051200,11.8501982448118,11.8890768479772,11.5469451401217,11.6247023464525,12926390.3299731,0.0,1.0
2002-09-23,15.07,15.15,14.7,14.9,7285200,11.7180109940494,11.7802167591141,11.4303093306255,11.5858237432871,9369163.76471674,0.0,1.0
2002-09-24,14.75,15.2,14.59,14.65,12970400,11.4691879337909,11.8190953622795,11.3447764036617,11.3914307274601,16680640.4345635,0.0,1.0
2002-09-25,15.43,15.5,14.71,15.1,8047700,11.9979369368403,12.0523669812718,11.4380850512586,11.7413381559487,10349780.2708657,0.0,1.0
2002-09-26,15.9,15.98,15.24,15.47,8752100,12.363395806595,12.4256015716596,11.8501982448118,12.0290398193726,11255677.0143822,0.0,1.0
2002-09-27,15.24,15.9,15.15,15.75,11021200,11.8501982448118,12.363395806595,11.7802167591141,12.2467599970988,14173863.1312381,0.0,1.0
2002-09-30,15.14,15.39,14.6,15.05,11424200,11.772441038481,11.966834054308,11.3525521242947,11.7024595527833,14692143.0682585,0.0,1.0
2002-10-01,15.7,15.8,15.02,15.25,11159100,12.2078813939334,12.2856386002642,11.679132390884,11.8579739654449,14351210.0377272,0.0,1.0
2002-10-02,16.25,16.7,15.53,15.7,15248300,12.6355460287527,12.9854534572413,12.0756941431711,12.2078813939334,19610143.8304412,0.0,1.0
2002-10-03,16.0,16.65,15.81,16.55,13386600,12.4411530129257,12.9465748540759,12.2934143208973,12.8688176477451,17215896.2901166,0.0,1.0
2002-10-04,15.05,16.2,14.76,16.05,14944100,11.7024595527833,12.5966674255873,11.476963654424,12.4800316160911,19218926.071529,0.0,1.0
2002-10-07,14.14,15.4,14.1,15.05,12641000,10.9948689751731,11.974609774941,10.9637660926408,11.7024595527833,16257014.1039071,0.0,1.0
2002-10-08,14.65,14.95,13.9,14.15,11850900,11.3914307274601,11.6247023464525,10.8082516799792,11.0026446958062,15240902.4953717,0.0,1.0
2002-10-09,14.2,14.69,14.0,14.32,7984000,11.0415232989716,11.4225336099925,10.88600888631,11.1348319465685,10267858.6034012,0.0,1.0
2002-10-10,15.22,15.43,13.99,14.3,9245600,11.8346468035456,11.9979369368403,10.878233165677,11.1192805053024,11890344.8777062,0.0,1.0
2002-10-11,16.0,16.15,15.51,15.85,8962800,12.4411530129257,12.5577888224219,12.0601427019049,12.3245172034296,11526648.6836879,0.0,1.0
2002-10-14,16.08,16.23,15.34,15.35,8013700,12.5033587779904,12.6199945874866,11.9279554511426,11.9357311717756,10306054.4200997,0.0,1.0
2002-10-15,16.75,16.75,16.11,16.4,11613900,13.0243320604066,13.0243320604066,12.5266859398896,12.7521818382489,14936107.594444,0.0,1.0
2002-10-16,16.4,16.67,16.06,16.4,8259600,12.7521818382489,12.962126295342,12.4878073367242,12.7521818382489,10622295.2054925,0.0,1.0
2002-10-17,16.75,16.9,16.5,16.75,7910400,13.0243320604066,13.1409678699028,12.8299390445797,13.0243320604066,10173204.9970372,0.0,1.0
2002-10-18,16.75,16.77,15.91,16.25,8335400,13.0243320604066,13.0398835016728,12.371171527228,12.6355460287527,10719778.131612,0.0,1.0
2002-10-21,17.38,17.4,16.52,16.75,8860500,13.5142024602906,13.5297539015568,12.8454904858458,13.0243320604066,11395085.3150596,0.0,1.0
2002-10-22,17.11,17.49,16.64,17.2,8432600,13.3042580031975,13.5997353872545,12.9387991334428,13.3742394888952,10844782.6226253,0.0,1.0
2002-10-23,17.8,17.95,16.93,17.0,12751400,13.8407827268799,13.9574185363761,13.1642950318021,13.2187250762336,16398994.5134531,0.0,1.0
2002-10-24,17.4,18.11,17.13,17.95,12054600,13.5297539015568,14.0818300665053,13.3198094444636,13.9574185363761,15502871.7836372,0.0,1.0
2002-10-25,17.98,18.03,17.15,17.35,7022000,13.9807456982753,14.0196243014407,13.3353608857298,13.4908752983914,9030674.2376106,0.0,1.0
2002-10-28,17.38,18.15,17.2,18.0,8039100,13.5142024602906,14.1129329490376,13.3742394888952,13.9962971395415,10338720.2027307,0.0,1.0
2002-10-29,16.75,17.41,16.52,17.13,8380000,13.0243320604066,13.5375296221898,12.8454904858458,13.3198094444636,10777136.1593815,0.0,1.0
2002-10-30,16.83,17.08,16.65,16.75,6103900,13.0865378254713,13.2809308412982,12.9465748540759,13.0243320604066,7849947.6614855,0.0,1.0
2002-10-31,16.7,16.83,16.52,16.74,7434900,12.9854534572413,13.0865378254713,12.8454904858458,13.0165563397736,9561686.11353044,0.0,1.0
2002-11-01,17.03,17.1,16.53,16.75,6313500,13.2420522381328,13.2964822825644,12.8532662064789,13.0243320604066,8119504.67091351,0.0,1.0
2002-11-04,18.05,18.59,17.84,18.15,12667000,14.0351757427069,14.4550646568931,13.8718856094122,14.1129329490376,16290451.5191987,0.0,1.0
2002-11-05,18.63,18.75,18.13,18.2,8017300,14.4861675394254,14.5794761870224,14.0973815077715,14.151811552203,10310684.2160632,0.0,1.0
2002-11-06,18.86,18.99,18.09,18.7,10423100,14.6650091139862,14.7660934822162,14.0662786252392,14.540597583857,13404673.974087,0.0,1.0
2002-11-07,18.26,18.85,17.95,18.7,9331300,14.1984658760015,14.6572333933532,13.9574185363761,14.540597583857,12000559.7427251,0.0,1.0
2002-11-08,17.68,17.99,17.06,17.06,10705800,13.747474079283,13.9885214189084,13.2653794000321,13.2653794000321,13768241.5626618,0.0,1.0
2002-11-11,17.37,17.7,17.1,17.6,4549400,13.5064267396575,13.7630255205491,13.2964822825644,13.6852683142183,5850776.04337592,0.0,1.0
2002-11-12,17.55,17.76,17.23,17.37,5591300,13.6463897110529,13.8096798443476,13.3975666507944,13.5064267396575,7190716.15846657,0.0,1.0
2002-11-13,17.9,18.0,17.06,17.54,6784200,13.9185399332107,13.9962971395415,13.2653794000321,13.6386139904199,8724850.49313553,0.0,1.0
2002-11-14,18.12,18.29,17.94,18.18,5740600,14.0896057871384,14.2217930379007,13.949642815743,14.1362601109369,7382724.08550661,0.0,1.0
2002-11-15,18.53,18.69,17.95,18.25,5955100,14.4084103330946,14.5328218632239,13.9574185363761,14.1906901553684,7658582.76166263,0.0,1.0
2002-11-18,18.31,18.89,18.27,18.65,5335800,14.2373444791669,14.6883362758855,14.2062415966346,14.5017189806916,6862129.2505045,0.0,1.0
2002-11-19,18.18,18.46,18.0,18.2,4766400,14.1362601109369,14.3539802886631,13.9962971395415,14.151811552203,6129849.85561764,0.0,1.0
2002-11-20,18.55,18.63,17.93,18.0,5153100,14.4239617743608,14.4861675394254,13.9418670951099,13.9962971395415,6627167.10535903,0.0,1.0
2002-11-21,19.55,19.65,18.45,18.55,9092400,15.2015338376687,15.2792910439994,14.34620456803,14.4239617743608,11693321.3383723,0.0,1.0
2002-11-22,19.53,19.8,18.95,19.55,8552500,15.1859823964025,15.3959268534956,14.7349905996839,15.2015338376687,10998980.5492972,0.0,1.0
2002-11-25,19.64,20.1,19.43,19.55,7331100,15.2715153233664,15.629198472488,15.1082251900717,15.2015338376687,9428193.66325076,0.0,1.0
2002-11-26,19.01,19.42,18.87,19.05,6913000,14.7816449234824,15.1004494694386,14.6727848346193,14.8127478060147,8890494.30427258,0.0,1.0
2002-11-27,19.89,20.2,19.32,19.45,7176300,15.4659083391933,15.7069556788188,15.0226922631078,15.1237766313379,9229112.43682213,0.0,1.0
2002-11-29,19.82,20.15,19.75,19.75,3943000,15.4114782947618,15.6680770756534,15.3570482503302,15.3570482503302,5070912.63442018,0.0,1.0
2002-12-02,19.39,20.24,19.15,19.9,8462000,15.0771223075394,15.7380585613511,14.8905050123455,15.4736840598264,10882592.6229936,0.0,1.0
2002-12-03,18.54,19.09,18.45,19.0,7302700,14.4161860537277,14.843850688547,14.34620456803,14.7738692028493,9391669.71731685,0.0,1.0
2002-12-04,17.68,17.9,16.85,17.44,17370800,13.747474079283,13.9185399332107,13.1020892667374,13.5608567840891,22339794.3672295,0.0,1.0
2002-12-05,17.64,17.8,17.3,17.73,6467500,13.7163711967506,13.8407827268799,13.451996695226,13.7863526824483,8317557.05379474,0.0,1.0
2002-12-06,17.17,17.44,16.85,17.25,9733000,13.3509123269959,13.5608567840891,13.1020892667374,13.4131180920606,12517167.8089809,0.0,1.0
2002-12-09,16.85,17.23,16.77,17.13,6270100,13.1020892667374,13.3975666507944,13.0398835016728,13.3198094444636,8063689.90846516,0.0,1.0
2002-12-10,17.04,17.18,16.5,16.65,9685700,13.2498279587659,13.358688047629,12.8299390445797,12.9465748540759,12456337.4342388,0.0,1.0
2002-12-11,16.86,17.15,16.62,16.65,5459000,13.2731551206652,13.5014596867976,13.0842134107625,13.1078311245003,6934202.09161146,0.21,1.0
2002-12-12,16.87,17.05,16.54,16.72,5728900,13.2810276919111,13.4227339743381,13.0212328407949,13.1629391232219,7277037.98546126,0.0,1.0
2002-12-13,16.52,16.75,16.4,16.52,6081000,13.005487698303,13.1865568369598,12.9110168433516,13.005487698303,7724287.03408855,0.0,1.0
2002-12-16,16.88,17.05,16.55,16.65,5968400,13.2889002631571,13.4227339743381,13.0291054120408,13.1078311245003,7581258.7953057,0.0,1.0
2002-12-17,17.03,17.24,16.76,16.85,5403400,13.4069888318462,13.5723128280111,13.1944294082057,13.2652825494192,6863577.13533863,0.0,1.0
2002-12-18,16.53,17.04,16.4,17.04,7357800,13.0133602695489,13.4148614030922,12.9110168433516,13.4148614030922,9346120.56231162,0.0,1.0
2002-12-19,16.2,16.65,15.99,16.42,7233600,12.7535654184327,13.1078311245003,12.5882414222678,12.9267619858435,9188357.62042148,0.0,1.0
2002-12-20,16.46,16.7,16.21,16.55,7648600,12.9582522708273,13.14719398073,12.7614379896787,13.0291054120408,9715504.32641503,0.0,1.0
2002-12-23,16.63,16.97,16.47,16.5,5791500,13.0920859820084,13.3597534043706,12.9661248420733,12.9897425558111,7356554.57291956,0.0,1.0
2002-12-24,16.41,16.64,16.3,16.3,2395300,12.9188894145976,13.0999585532543,12.8322911308922,12.8322911308922,3042589.16835262,0.0,1.0
2002-12-26,16.56,16.95,16.45,16.45,4175800,13.0369779832868,13.3440082618787,12.9503796995814,12.9503796995814,5304239.0720189,0.0,1.0
2002-12-27,16.01,16.67,15.94,16.4,5563600,12.6039865647597,13.1235762669922,12.5488785660381,12.9110168433516,7067068.46618241,0.0,1.0
2002-12-30,16.04,16.06,15.5,15.66,7653400,12.6276042784976,12.6433494209895,12.2024854312165,12.3284465711516,9721601.44494215,0.0,1.0
2002-12-31,16.31,16.45,15.82,15.95,6076200,12.8401637021381,12.9503796995814,12.4544077110868,12.5567511372841,7718189.91556141,0.0,1.0
2003-01-02,17.26,17.38,16.58,16.8,10540300,13.588057970503,13.6825288254544,13.0527231257787,13.2259196931895,13388637.1691175,0.0,1.0
2003-01-03,17.36,17.45,17.08,17.26,4638100,13.6667836829625,13.737636824176,13.446351688076,13.588057970503,5891467.80016544,0.0,1.0
2003-01-06,18.25,18.29,17.45,17.47,7955100,14.3674425238517,14.3989328088355,13.737636824176,13.7533819666679,10104830.7490343,0.0,1.0
2003-01-07,18.05,18.37,18.0,18.2,6153000,14.2099910989328,14.461913378803,14.170628242703,14.3280796676219,7815743.81199584,0.0,1.0
2003-01-08,17.68,18.06,17.57,18.06,6417400,13.9187059628327,14.2178636701787,13.8321076791273,14.2178636701787,8151593.42419997,0.0,1.0
2003-01-09,18.08,18.3,17.76,17.8,7357400,14.2336088126706,14.4068053800814,13.9816865328003,14.0131768177841,9345612.46910098,0.0,1.0
2003-01-10,18.15,18.46,17.95,18.08,6772200,14.2887168113922,14.5327665200165,14.1312653864733,14.2336088126706,8602272.10199877,0.0,1.0
2003-01-13,18.3,18.54,18.15,18.4,5745000,14.4068053800814,14.5957470899841,14.2887168113922,14.4855310925409,7297488.73718776,0.0,1.0
2003-01-14,18.47,18.51,18.11,18.15,5471800,14.5406390912625,14.5721293762463,14.2572265264084,14.2887168113922,6950461.07435055,0.0,1.0
2003-01-15,17.99,18.45,17.78,18.3,7520600,14.1627556714571,14.5248939487706,13.9974316752922,14.4068053800814,9552914.49902422,0.0,1.0
2003-01-16,18.05,18.44,17.9,18.2,6180900,14.2099910989328,14.5170213775247,14.0919025302436,14.3280796676219,7851183.31343492,0.0,1.0
2003-01-17,17.8,18.28,17.71,18.05,6720900,14.0131768177841,14.3910602375895,13.9423236765706,14.2099910989328,8537109.1477398,0.0,1.0
2003-01-21,17.15,18.09,17.12,18.0,6459100,13.5014596867976,14.2414813839165,13.4778419730598,14.170628242703,8204562.1414046,0.0,1.0
2003-01-22,17.32,17.64,17.04,17.15,6219100,13.6352933979787,13.887215677849,13.4148614030922,13.5014596867976,7899706.21504688,0.0,1.0
2003-01-23,17.68,17.8,17.16,17.32,4476100,13.9187059628327,14.0131768177841,13.5093322580435,13.6352933979787,5685690.04987401,0.0,1.0
2003-01-24,17.1,17.6,16.67,17.6,8230400,13.4620968305679,13.8557253928652,13.1235762669922,13.8557253928652,10454525.9012271,0.0,1.0
2003-01-27,16.75,16.99,16.48,16.9,8108500,13.1865568369598,13.3754985468625,12.9739974133192,13.3046454056489,10299684.4952979,0.0,1.0
2003-01-28,16.85,16.98,16.58,16.8,6470600,13.2652825494192,13.3676259756165,13.0527231257787,13.2259196931895,8219169.82120925,0.0,1.0
2003-01-29,16.85,16.98,16.58,16.8,6992300,13.2652825494192,13.3676259756165,13.0527231257787,13.2259196931895,8881850.39112933,0.0,1.0
2003-01-30,16.35,17.06,16.25,17.06,7053600,12.8716539871219,13.4306065455841,12.7929282746624,13.4306065455841,8959715.67565319,0.0,1.0
2003-01-31,17.5,17.68,16.76,16.8,12433300,13.7769996804057,13.9187059628327,13.1944294082057,13.2259196931895,15793188.288264,0.0,1.0
2003-02-03,17.45,17.8,17.31,17.66,6314500,13.737636824176,14.0131768177841,13.6274208267327,13.9029608203409,8020886.44577407,0.0,1.0
2003-02-04,16.9,17.19,16.74,17.13,5600200,13.3046454056489,13.5329499717814,13.1786842657138,13.4857145443057,7113558.99495196,0.0,1.0
2003-02-05,16.9,17.29,16.61,17.05,5882100,13.3046454056489,13.6116756842408,13.0763408395165,13.4227339743381,7471637.68511963,0.0,1.0
2003-02-06,17.0,17.1,16.6,16.9,5120400,13.3833711181084,13.4620968305679,13.0684682682706,13.3046454056489,6504101.18884181,0.0,1.0
2003-02-07,16.35,16.98,16.28,16.7,6869600,12.8716539871219,13.3676259756165,12.8165459884003,13.14719398073,8725992.79877895,0.0,1.0
2003-02-10,16.46,16.54,16.08,16.33,6215200,12.9582522708273,13.0212328407949,12.6590945634814,12.85590884463,7894752.30624359,0.0,1.0
2003-02-11,16.48,16.8,16.28,16.5,6271900,12.9739974133192,13.2259196931895,12.8165459884003,12.9897425558111,7966774.51884559,0.0,1.0
2003-02-12,16.3,16.48,15.94,16.27,6507000,12.8322911308922,12.9739974133192,12.5488785660381,12.8086734171543,8265406.30337348,0.0,1.0
2003-02-13,16.13,16.31,15.88,16.15,7129300,12.6984574197111,12.8401637021381,12.5016431385624,12.714202562203,9055872.31575851,0.0,1.0
2003-02-14,16.73,16.73,15.94,15.95,5404500,13.1708116944679,13.1708116944679,12.5488785660381,12.5567511372841,6864974.39166773,0.0,1.0
2003-02-18,17.3,17.3,16.77,16.85,5773700,13.6195482554868,13.6195482554868,13.2023019794516,13.2652825494192,7333944.42504803,0.0,1.0
2003-02-19,16.85,17.25,16.63,17.25,4337300,13.2652825494192,13.5801853992571,13.0920859820084,13.5801853992571,5509381.70579713,0.0,1.0
2003-02-20,16.85,17.02,16.65,16.77,4932100,13.2652825494192,13.3991162606003,13.1078311245003,13.2023019794516,6264916.30995366,0.0,1.0
2003-02-21,17.02,17.3,16.53,16.99,6577100,13.3991162606003,13.6195482554868,13.0133602695489,13.3754985468625,8354449.63853048,0.0,1.0
2003-02-24,16.61,16.94,16.55,16.88,5080600,13.0763408395165,13.3361356906327,13.0291054120408,13.2889002631571,6453545.91438749,0.0,1.0
2003-02-25,16.76,16.84,15.98,16.3,7554300,13.1944294082057,13.2574099781733,12.5803688510219,12.8322911308922,9595721.35201696,0.0,1.0
2003-02-26,16.67,16.81,16.44,16.6,5611900,13.1235762669922,13.2337922644354,12.9425071283354,13.0684682682706,7128420.72136187,0.0,1.0
2003-02-27,16.5,16.93,16.36,16.7,8512600,12.9897425558111,13.3282631193868,12.8795265583679,13.14719398073,10812985.6613028,0.0,1.0
2003-02-28,17.06,17.1,16.63,16.75,11211300,13.4306065455841,13.4620968305679,13.0920859820084,13.1865568369598,14240963.5298926,0.0,1.0
2003-03-03,16.8,17.19,16.7,17.1,5824900,13.2259196931895,13.5329499717814,13.14719398073,13.4620968305679,7398980.35600434,0.0,1.0
2003-03-04,16.05,16.8,16.0,16.8,10953500,12.6354768497435,13.2259196931895,12.5961139935138,13.2259196931895,13913497.4556634,0.0,1.0
2003-03-05,15.94,16.08,15.7,15.8,10250200,12.5488785660381,12.6590945634814,12.3599368561354,12.4386625685949,13020142.5681326,0.0,1.0
2003-03-06,15.66,15.89,15.51,15.79,7595500,12.3284465711516,12.5095157098084,12.2103580024624,12.4307899973489,9648054.95270839,0.0,1.0
2003-03-07,15.72,15.75,15.3,15.41,9776100,12.3756819986273,12.3992997123651,12.0450340062976,12.131632290003,12417925.0902735,0.0,1.0
2003-03-10,15.18,15.58,15.1,15.5,6012300,11.9505631513462,12.2654660011841,11.8875825813786,12.2024854312165,7637022.02516867,0.0,1.0
2003-03-11,15.02,15.42,14.91,15.32,7513600,11.8246020114111,12.1395048612489,11.7380037277057,12.0607791487895,9544022.86783878,0.0,1.0
2003-03-12,15.18,15.24,14.84,15.01,6850300,11.9505631513462,11.9977985788219,11.682895728984,11.8167294401651,8701477.30136768,0.0,1.0
2003-03-13,16.2,16.35,15.32,15.4,9530800,12.7535654184327,12.8716539871219,12.0607791487895,12.123759718757,12106336.9288754,0.0,1.0
2003-03-14,16.42,16.52,16.05,16.28,8425900,12.9267619858435,13.005487698303,12.6354768497435,12.8165459884003,10702856.4579061,0.0,1.0
2003-03-17,17.01,17.1,16.03,16.19,9678500,13.3912436893544,13.4620968305679,12.6197317072516,12.7456928471868,12293950.346888,0.0,1.0
2003-03-18,16.58,17.18,16.41,17.01,8204200,13.0527231257787,13.5250774005354,12.9188894145976,13.3912436893544,10421245.7959331,0.0,1.0
2003-03-19,16.97,17.0,16.4,16.65,9078200,13.3597534043706,13.3833711181084,12.9110168433516,13.1078311245003,11531429.4610858,0.0,1.0
2003-03-20,17.14,17.22,16.25,16.97,11864700,13.4935871155517,13.5565676855192,12.7929282746624,13.3597534043706,15070933.7894014,0.0,1.0
2003-03-21,18.74,18.74,17.29,17.43,16750300,14.753198514903,14.753198514903,13.6116756842408,13.7218916816841,21276784.2636234,0.0,1.0
2003-03-24,17.4,18.01,17.32,17.91,13098400,13.6982739679463,14.178500813949,13.6352933979787,14.0997751014895,16638020.2741827,0.0,1.0
2003-03-25,17.69,17.99,16.95,17.49,8783400,13.9265785340787,14.1627556714571,13.3440082618787,13.7691271091598,11156964.7648764,0.0,1.0
2003-03-26,17.63,17.91,17.44,17.85,9534100,13.879343106603,14.0997751014895,13.72976425293,14.0525396740138,12110528.6978628,0.0,1.0
2003-03-27,17.58,17.77,17.1,17.35,9656700,13.8399802503733,13.9895591040463,13.4620968305679,13.6589111117165,12266259.2669105,0.0,1.0
2003-03-28,17.69,17.87,17.37,17.58,7976100,13.9265785340787,14.0682848165057,13.6746562542084,13.8399802503733,10131505.6425906,0.0,1.0
2003-03-31,17.02,17.3,16.89,17.3,7780700,13.3991162606003,13.6195482554868,13.296772834403,13.6195482554868,9883302.10921441,0.0,1.0
2003-04-01,17.11,17.25,16.95,17.02,8342300,13.4699694018138,13.5801853992571,13.3440082618787,13.3991162606003,10596664.9768915,0.0,1.0
2003-04-02,17.98,18.05,17.36,17.36,9327500,14.1548831002111,14.2099910989328,13.6667836829625,13.6667836829625,11848098.5545899,0.0,1.0
2003-04-03,17.65,18.07,17.62,18.0,7762000,13.8950882490949,14.2257362414246,13.8714705353571,14.170628242703,9859548.75161904,0.0,1.0
2003-04-04,17.44,17.76,17.1,17.6,8713200,13.72976425293,13.9816865328003,13.4620968305679,13.8557253928652,11067794.4064168,0.0,1.0
2003-04-07,17.74,18.3,17.57,18.0,6929800,13.9659413903084,14.4068053800814,13.8321076791273,14.170628242703,8802460.82697368,0.0,1.0
2003-04-08,17.13,17.76,16.92,17.74,24307900,13.4857145443057,13.9816865328003,13.3203905481408,13.9659413903084,30876697.3846277,0.0,1.0
2003-04-09,17.1,17.38,17.07,17.2,21113300,13.4620968305679,13.6825288254544,13.43847911683,13.5408225430273,26818810.9582012,0.0,1.0
2003-04-10,17.34,17.36,17.0,17.2,7290300,13.6510385404706,13.6667836829625,13.3833711181084,13.5408225430273,9260379.83302346,0.0,1.0
2003-04-11,17.84,17.97,17.5,17.5,12931800,14.0446671027679,14.1470105289652,13.7769996804057,13.7769996804057,16426399.4519695,0.0,1.0
2003-04-14,18.2,18.25,17.57,17.6,9730500,14.3280796676219,14.3674425238517,13.8321076791273,13.8557253928652,12360002.4642656,0.0,1.0
2003-04-15,18.31,18.33,17.9,18.05,8184100,14.4146779513273,14.4304230938192,14.0919025302436,14.2099910989328,10395714.1121007,0.0,1.0
2003-04-16,17.99,18.39,17.92,18.31,8690400,14.1627556714571,14.4776585212949,14.1076476727355,14.4146779513273,11038833.0934128,0.0,1.0
2003-04-17,18.4,18.41,17.95,17.99,5778000,14.4855310925409,14.4934036637868,14.1312653864733,14.1627556714571,7339406.42706192,0.0,1.0
2003-04-21,18.45,18.55,18.14,18.4,6380600,14.5248939487706,14.6036196612301,14.2808442401463,14.4855310925409,8104848.8488251,0.0,1.0
2003-04-22,18.87,19.0,18.17,18.25,9820100,14.8555419411003,14.9578853672976,14.3044619538841,14.3674425238517,12473815.3434391,0.0,1.0
2003-04-23,19.24,19.28,18.76,18.82,9214000,15.1468270772003,15.1783173621841,14.7689436573949,14.8161790848706,11703927.1060832,0.0,1.0
2003-04-24,18.65,18.99,18.45,18.95,6333600,14.6823453736895,14.9500127960517,14.5248939487706,14.9185225110679,8045147.89658005,0.0,1.0
2003-04-25,18.16,18.73,18.0,18.7,7082000,14.2965893826382,14.7453259436571,14.170628242703,14.7217082299192,8995790.29360549,0.0,1.0
2003-04-28,18.45,18.54,18.23,18.27,7197700,14.5248939487706,14.5957470899841,14.3516973813598,14.3831876663436,9142756.25477046,0.0,1.0
2003-04-29,18.33,18.8,18.19,18.54,7339700,14.4304230938192,14.8004339423787,14.320207096376,14.5957470899841,9323129.34453214,0.0,1.0
2003-04-30,18.66,18.7,18.17,18.4,8600800,14.6902179449355,14.7217082299192,14.3044619538841,14.4855310925409,10925020.2142392,0.0,1.0
2003-05-01,18.72,18.85,18.07,18.7,7920100,14.7374533724111,14.8397967986084,14.2257362414246,14.7217082299192,10060372.5931072,0.0,1.0
2003-05-02,18.89,18.99,17.7,18.72,11946500,14.8712870835922,14.9500127960517,13.9344511053246,14.7374533724111,15174838.8509684,0.0,1.0
2003-05-05,18.49,18.89,18.42,18.89,7732700,14.5563842337544,14.8712870835922,14.5012762350328,14.8712870835922,9822330.92394285,0.0,1.0
2003-05-06,18.46,18.69,18.32,18.49,9112100,14.5327665200165,14.7138356586733,14.4225505225733,14.5563842337544,11574490.3606839,0.0,1.0
2003-05-07,18.36,18.58,18.23,18.46,6551400,14.4540408075571,14.6272373749679,14.3516973813598,14.5327665200165,8321804.64974966,0.0,1.0
2003-05-08,18.17,18.404,18.05,18.26,7186400,14.3044619538841,14.4886801210392,14.2099910989328,14.3753150950976,9128402.62157112,0.0,1.0
2003-05-09,18.66,18.7,18.12,18.25,7046400,14.6902179449355,14.7217082299192,14.2650990976544,14.3674425238517,8950569.99786243,0.0,1.0
2003-05-12,19.04,19.08,18.34,18.66,7226800,14.9893756522814,15.0208659372652,14.4382956650652,14.6902179449355,9179720.03584134,0.0,1.0
2003-05-13,18.5,18.8,18.45,18.74,8584300,14.5642568050003,14.8004339423787,14.5248939487706,14.753198514903,10904061.3693022,0.0,1.0
2003-05-14,18.3,18.76,18.15,18.76,9390000,14.4068053800814,14.7689436573949,14.2887168113922,14.7689436573949,11927488.1187455,0.0,1.0
2003-05-15,18.46,18.49,18.24,18.38,6896100,14.5327665200165,14.5563842337544,14.3595699526057,14.469785950049,8759653.97398096,0.0,1.0
2003-05-16,18.44,18.5,18.23,18.23,7270200,14.5170213775247,14.5642568050003,14.3516973813598,14.3516973813598,9234848.14919099,0.0,1.0
2003-05-19,17.82,18.25,17.77,18.25,7529900,14.028921960276,14.3674425238517,13.9895591040463,14.3674425238517,9564727.66617059,0.0,1.0
2003-05-20,17.85,18.1,17.61,17.9,8137600,14.0525396740138,14.2493539551625,13.8635979641111,14.0919025302436,10336648.2763689,0.0,1.0
2003-05-21,17.88,18.35,17.45,18.3,8926200,14.0761573877517,14.4461682363111,13.737636824176,14.4068053800814,11338354.0410592,0.0,1.0
2003-05-22,18.12,18.38,17.92,17.95,10428900,14.2650990976544,14.469785950049,14.1076476727355,14.1312653864733,13247133.2099664,0.0,1.0
2003-05-23,18.24,18.35,18.2,18.25,6128400,14.3595699526057,14.4461682363111,14.3280796676219,14.3674425238517,7784496.07954422,0.0,1.0
2003-05-27,18.87,18.94,18.15,18.16,11730200,14.8555419411003,14.910649939822,14.2887168113922,14.2965893826382,14900087.4473386,0.0,1.0
2003-05-28,19.44,19.52,18.9,19.0,14968100,15.3042785021193,15.3672590720868,14.8791596548382,14.9578853672976,19012974.963812,0.0,1.0
2003-05-29,19.28,19.85,19.18,19.85,12745000,15.1783173621841,15.6270539232031,15.0995916497247,15.6270539232031,16189119.9226211,0.0,1.0
2003-05-30,19.65,19.82,19.3,19.35,8101200,15.4696024982841,15.6034362094652,15.194062504676,15.2334253609057,10290411.7942046,0.0,1.0
2003-06-02,20.07,20.18,19.82,19.9,15869900,15.8002504906139,15.8868487743193,15.6034362094652,15.6664167794328,20158471.1071011,0.0,1.0
2003-06-03,19.76,20.09,19.66,20.0,8667200,15.5562007819895,15.8159956331058,15.4774750695301,15.7451424918922,11009363.6871982,0.0,1.0
2003-06-04,20.73,20.88,20.0,20.0,14958500,16.3198401928463,16.4379287615355,15.7451424918922,15.7451424918922,19000780.7267577,0.0,1.0
2003-06-05,20.94,21.09,20.41,20.5,10852100,16.4851641890112,16.6032527577004,16.067917912976,16.1387710541896,13784695.8267772,0.0,1.0
2003-06-06,21.28,21.55,21.05,21.05,14818300,16.7528316113733,16.9653910350139,16.5717624727166,16.5717624727166,18822694.0564438,0.0,1.0
2003-06-09,20.32,21.28,20.1,21.25,11448000,15.9970647717625,16.7528316113733,15.8238682043517,16.7292138976355,14541627.6872629,0.0,1.0
2003-06-10,20.62,20.71,20.45,20.57,6303700,16.2332419091409,16.3040950503544,16.0994081979598,16.1938790529112,8007167.92908798,0.0,1.0
2003-06-11,20.8,20.85,19.85,20.85,6577900,16.3749481915679,16.4143110477977,15.6270539232031,16.4143110477977,8355465.82495169,0.0,1.0
2003-06-12,20.8,20.9,20.3,20.75,8599000,16.3749481915679,16.4536739040274,15.9813196292706,16.3355853353382,10922733.7947916,0.0,1.0
2003-06-13,20.35,20.96,20.14,20.95,7051300,16.0206824855004,16.5009093315031,15.8553584893355,16.4930367602571,8956794.13969223,0.0,1.0
2003-06-16,20.67,20.78,20.28,20.34,7314000,16.2726047653706,16.359203049076,15.9655744867787,16.0128099142544,9290484.35575132,0.0,1.0
2003-06-17,21.14,21.23,20.67,20.98,9029700,16.6426156139301,16.7134687551436,16.2726047653706,16.516654473995,11469823.159301,0.0,1.0
2003-06-18,20.61,21.04,20.46,21.0,9644000,16.225369337895,16.5638899014706,16.1072807692058,16.5323996164869,12250127.3074741,0.0,1.0
2003-06-19,20.09,20.69,20.02,20.68,8318400,15.8159956331058,16.2883499078625,15.7608876343841,16.2804773366166,10566306.4075583,0.0,1.0
2003-06-20,20.33,20.53,20.17,20.39,10065200,16.0049373430085,16.1623887679274,15.8789762030733,16.0521727704841,12785149.4582319,0.0,1.0
2003-06-23,19.86,20.33,19.64,20.18,8798500,15.634926494449,16.0049373430085,15.4617299270382,15.8868487743193,11176145.2835764,0.0,1.0
2003-06-24,19.63,19.93,19.49,19.86,7902900,15.4538573557922,15.6900344931706,15.343641358349,15.634926494449,10038524.5850516,0.0,1.0
2003-06-25,19.11,19.75,19.0,19.71,13576700,15.044483651003,15.5483282107436,14.9578853672976,15.5168379257598,17245572.7307532,0.0,1.0
2003-06-26,19.4,19.47,18.85,19.14,8250300,15.2727882171355,15.3278962158571,14.8397967986084,15.0681013647409,10479803.5384543,0.0,1.0
2003-06-27,19.34,19.68,19.23,19.55,6628500,15.2255527896598,15.493220212022,15.1389545059544,15.3908767858247,8419739.61609209,0.0,1.0
2003-06-30,19.75,20.17,19.54,20.0,14836000,15.5483282107436,15.8789762030733,15.3830042145787,15.7451424918922,18845177.1810126,0.0,1.0
2003-07-01,19.89,19.94,19.4,19.76,8454300,15.6585442081868,15.6979070644166,15.2727882171355,15.5562007819895,10738931.0758584,0.0,1.0
2003-07-02,20.21,20.28,19.86,20.0,9348800,15.9104664880571,15.9655744867787,15.634926494449,15.7451424918922,11875154.5180541,0.0,1.0
2003-07-03,20.07,20.57,19.93,19.96,5198400,15.8002504906139,16.1938790529112,15.6900344931706,15.7136522069085,6603179.36490805,0.0,1.0
2003-07-07,20.58,20.7,20.2,20.25,6854000,16.2017516241571,16.2962224791085,15.9025939168112,15.9419567730409,8706177.1635657,0.0,1.0
2003-07-08,20.6,21.07,20.27,20.27,12730800,16.217496766649,16.5875076152085,15.9577019155328,15.9577019155328,16171082.6136449,0.0,1.0
2003-07-09,20.92,21.13,20.44,20.47,9988900,16.4694190465193,16.6347430426842,16.0915356267139,16.1151533404517,12688230.6783107,0.0,1.0
2003-07-10,20.56,20.77,20.41,20.61,7512100,16.1860064816652,16.3513304778301,16.067917912976,16.225369337895,9542117.51829908,0.0,1.0
2003-07-11,20.84,20.88,20.56,20.56,5256400,16.4064384765517,16.4379287615355,16.1860064816652,16.1860064816652,6676852.88044452,0.0,1.0
2003-07-14,21.31,21.55,20.95,20.95,10430400,16.7764493251112,16.9653910350139,16.4930367602571,16.4930367602571,13249038.5595062,0.0,1.0
2003-07-15,21.35,21.62,21.18,21.6,10921500,16.807939610095,17.0204990337355,16.6741058989139,17.0047538912436,13872849.9988157,0.0,1.0
2003-07-16,21.05,21.45,20.98,21.44,6860200,16.5717624727166,16.8866653225544,16.516654473995,16.8787927513085,8714052.60832992,0.0,1.0
2003-07-17,20.82,21.15,20.71,21.05,5904400,16.3906933340598,16.650488185176,16.3040950503544,16.5717624727166,7499963.88161035,0.0,1.0
2003-07-18,21.01,21.05,20.74,20.97,5586800,16.5402721877328,16.5717624727166,16.3277127640923,16.508781902749,7096537.87239696,0.0,1.0
2003-07-21,20.41,20.84,20.26,20.8,6989500,16.067917912976,16.4064384765517,15.9498293442868,16.3749481915679,8878293.73865517,0.0,1.0
2003-07-22,20.82,21.04,20.35,20.5,7362300,16.3906933340598,16.5638899014706,16.0206824855004,16.1387710541896,9351836.61093081,0.0,1.0
2003-07-23,20.61,20.92,20.3,20.83,5913900,16.225369337895,16.4694190465193,15.9813196292706,16.3985659053058,7512031.09536198,0.0,1.0
2003-07-24,20.85,21.24,20.66,20.85,7502400,16.4143110477977,16.7213413263896,16.2647321941247,16.4143110477977,9529796.25794209,0.0,1.0
2003-07-25,21.29,21.33,20.81,20.97,7741800,16.7607041826193,16.7921944676031,16.3828207628139,16.508781902749,9833890.04448392,0.0,1.0
2003-07-28,21.91,22.17,21.63,21.7,13588300,17.248803599868,17.4534904522626,17.0283716049815,17.0834796037031,17260307.4338604,0.0,1.0
2003-07-29,22.05,22.23,21.82,21.99,8503200,17.3590195973112,17.5007258797382,17.1779504586544,17.3117841698355,10801045.4708538,0.0,1.0
2003-07-30,21.69,22.11,21.63,22.05,7955100,17.0756070324571,17.4062550247869,17.0283716049815,17.3590195973112,10104830.7490344,0.0,1.0
2003-07-31,21.92,22.11,21.7,22.0,8680500,17.2566761711139,17.4062550247869,17.0834796037031,17.3196567410815,11026257.7864505,0.0,1.0
2003-08-01,22.52,23.8,22.38,22.38,15776200,17.7290304458707,18.7367195653518,17.6188144484274,17.6188144484274,20039450.2725189,0.0,1.0
2003-08-04,22.11,22.55,21.83,22.39,8146700,17.4062550247869,17.7526481596085,17.1858230299004,17.6266870196734,10348207.3969099,0.0,1.0
2003-08-05,21.55,22.1,21.51,22.1,6804100,16.9653910350139,17.3983824535409,16.9339007500301,17.3983824535409,8642792.53554381,0.0,1.0
2003-08-06,21.41,21.75,21.32,21.55,7038800,16.8551750375706,17.1228424599328,16.7843218963571,16.9653910350139,8940916.22686115,0.0,1.0
2003-08-07,21.65,21.8,21.35,21.51,7012700,17.0441167474734,17.1622053161625,16.807939610095,16.9339007500301,8907763.1448697,0.0,1.0
2003-08-08,21.84,21.85,21.57,21.72,5928600,17.1936956011463,17.2015681723923,16.9811361775058,17.099224746195,7530703.52085142,0.0,1.0
2003-08-11,22.05,22.09,21.8,21.84,6717200,17.3590195973112,17.390509882295,17.1622053161625,17.1936956011463,8532409.28554179,0.0,1.0
2003-08-12,22.45,22.49,22.0,22.07,6962000,17.673922447149,17.7054127321328,17.3196567410815,17.3747647398031,8843362.33042668,0.0,1.0
2003-08-13,22.5,22.54,22.2,22.49,5717800,17.7132853033788,17.7447755883626,17.4771081660004,17.7054127321328,7262938.3988672,0.0,1.0
2003-08-14,22.56,22.69,22.18,22.5,6426200,17.7605207308545,17.8628641570518,17.4613630235085,17.7132853033788,8162771.47483304,0.0,1.0
2003-08-15,22.45,22.63,22.35,22.63,3036100,17.673922447149,17.8156287295761,17.5951967346896,17.8156287295761,3856554.49172773,0.0,1.0
2003-08-18,22.4,22.53,22.37,22.48,7270400,17.6345595909193,17.7369030171166,17.6109418771815,17.6975401608869,9235102.19579633,0.0,1.0
2003-08-19,22.23,22.45,21.95,22.4,8055600,17.5007258797382,17.673922447149,17.2802938848517,17.6345595909193,10232489.1681967,0.0,1.0
2003-08-20,21.98,22.09,21.76,21.8,7177500,17.3039115985896,17.390509882295,17.1307150311788,17.1622053161625,9117097.54763534,0.0,1.0
2003-08-21,21.6,22.01,21.44,21.97,13798600,17.0047538912436,17.3275293123274,16.8787927513085,17.2960390273436,17527437.4393314,0.0,1.0
2003-08-22,21.41,21.8,21.31,21.65,9765000,16.8551750375706,17.1622053161625,16.7764493251112,17.0441167474734,12403825.5036795,0.0,1.0
2003-08-25,21.25,21.33,21.1,21.2,6174900,16.7292138976355,16.7921944676031,16.6111253289463,16.6898510414058,7843561.91527601,0.0,1.0
2003-08-26,20.85,21.24,20.85,21.13,11142300,16.4143110477977,16.7213413263896,16.4143110477977,16.6347430426842,14153317.4510647,0.0,1.0
2003-08-27,20.72,20.94,20.64,20.86,10702000,16.3119676216004,16.4851641890112,16.2489870516328,16.4221836190436,13594033.849501,0.0,1.0
2003-08-28,20.3,20.83,20.15,20.8,16050600,15.9813196292706,16.3985659053058,15.8632310605814,16.3749481915679,20388002.214988,0.0,1.0
2003-08-29,20.5,20.7,20.22,20.32,9275900,16.1387710541896,16.2962224791085,15.9183390593031,15.9970647717625,11782554.5304229,0.0,1.0
2003-09-02,20.95,21.04,20.56,20.73,12163400,16.4930367602571,16.5638899014706,16.1860064816652,16.3198401928463,15450352.3944142,0.0,1.0
2003-09-03,21.32,21.47,20.83,21.2,11595000,16.7843218963571,16.9024104650463,16.3985659053058,16.6898510414058,14728351.942157,0.0,1.0
2003-09-04,21.46,21.49,21.17,21.18,8395400,16.8945378938004,16.9181556075382,16.6662333276679,16.6741058989139,10664114.3505981,0.0,1.0
2003-09-05,21.19,21.54,21.13,21.43,7582300,16.6819784701598,16.9575184637679,16.6347430426842,16.8709201800625,9631287.87675872,0.0,1.0
2003-09-08,21.36,21.4,20.98,21.12,6993000,16.8158121813409,16.8473024663247,16.516654473995,16.6268704714382,8882739.55424787,0.0,1.0
2003-09-09,21.18,21.21,20.93,20.95,6561000,16.6741058989139,16.6977236126517,16.4772916177652,16.4930367602571,8333998.88680397,0.0,1.0
2003-09-10,20.6,20.94,20.46,20.87,9735000,16.217496766649,16.4851641890112,16.1072807692058,16.4300561902896,12365718.5128847,0.0,1.0
2003-09-11,20.68,20.79,20.48,20.56,6547600,16.2804773366166,16.367075620322,16.1230259116977,16.1860064816652,8316977.764249,0.0,1.0
2003-09-12,20.24,20.44,20.07,20.43,9372800,15.934084201795,16.0915356267139,15.8002504906139,16.0836630554679,11905640.1106898,0.0,1.0
2003-09-15,20.1,20.45,20.0,20.0,11569500,15.8238682043517,16.0994081979598,15.7451424918922,15.7451424918922,14695960.9999815,0.0,1.0
2003-09-16,20.44,20.5,20.05,20.2,11424700,16.0915356267139,16.1387710541896,15.784505348122,15.9025939168112,14512031.2577457,0.0,1.0
2003-09-17,20.27,20.55,20.2,20.36,7861900,15.9577019155328,16.1781339104193,15.9025939168112,16.0285550567463,9986445.03096543,0.0,1.0
2003-09-18,20.45,20.45,20.09,20.3,7966800,16.0994081979598,16.0994081979598,15.8159956331058,15.9813196292706,10119692.4754443,0.0,1.0
2003-09-19,20.48,20.5,20.21,20.35,8939800,16.1230259116977,16.1387710541896,15.9104664880571,16.0206824855004,11355629.2102195,0.0,1.0
2003-09-22,20.01,20.23,19.87,20.15,10303600,15.7530150631382,15.926211630549,15.6427990656949,15.8632310605814,13087973.0117472,0.0,1.0
2003-09-23,20.2,20.3,20.02,20.12,8874500,15.9025939168112,15.9813196292706,15.7608876343841,15.8396133468436,11272682.9935897,0.0,1.0
2003-09-24,19.81,20.16,19.78,20.13,9745800,15.5955636382193,15.8711036318274,15.5719459244814,15.8474859180895,12379437.0295708,0.0,1.0
2003-09-25,20.31,20.65,20.15,20.32,14081600,15.9891922005166,16.2568596228787,15.8632310605814,15.9970647717625,17886913.3858282,0.0,1.0
2003-09-26,20.08,20.4,19.97,20.33,7970300,15.8081230618598,16.0600453417301,15.7215247781544,16.0049373430085,10124138.291037,0.0,1.0
2003-09-29,20.28,20.3,19.84,20.02,7071000,15.9655744867787,15.9813196292706,15.6191813519571,15.7608876343841,8981817.73031414,0.0,1.0
2003-09-30,20.17,20.48,19.86,20.15,12524600,15.8789762030733,16.1230259116977,15.634926494449,15.8632310605814,15909160.5635826,0.0,1.0
2003-10-01,20.83,20.85,20.36,20.42,11397200,16.3985659053058,16.4143110477977,16.0285550567463,16.075790484222,14477099.8495172,0.0,1.0
2003-10-02,20.94,21.0,20.66,20.83,7593900,16.4851641890112,16.5323996164869,16.2647321941247,16.3985659053058,9646022.57986598,0.0,1.0
2003-10-03,21.28,21.65,21.25,21.3,10508300,16.7528316113733,17.0441167474734,16.7292138976355,16.7685767538652,13347989.7122699,0.0,1.0
2003-10-06,21.19,21.4,21.01,21.25,4999600,16.6819784701598,16.8473024663247,16.5402721877328,16.7292138976355,6350657.03924177,0.0,1.0
2003-10-07,21.56,21.59,21.01,21.07,8215900,16.9732636062598,16.9968813199977,16.5402721877328,16.5875076152085,10436107.5223431,0.0,1.0
2003-10-08,21.46,21.68,21.31,21.63,5640400,16.8945378938004,17.0677344612112,16.7764493251112,17.0283716049815,7164622.36261684,0.0,1.0
2003-10-09,21.88,22.09,21.55,21.95,10140600,17.2251858861301,17.390509882295,16.9653910350139,17.2802938848517,12880925.0284293,0.0,1.0
2003-10-10,21.66,21.8,21.53,21.6,5991800,17.0519893187193,17.1622053161625,16.949645892522,17.0047538912436,7610982.2481256,0.0,1.0
2003-10-13,21.5,21.88,21.38,21.75,7426800,16.9260281787842,17.2251858861301,16.8315573238328,17.1228424599328,9433766.64113941,0.0,1.0
2003-10-14,21.95,22.06,21.41,21.46,7374900,17.2802938848517,17.3668921685571,16.8551750375706,16.8945378938004,9367841.54706459,0.0,1.0
2003-10-15,21.75,22.0,21.65,21.95,6544400,17.1228424599328,17.3196567410815,17.0441167474734,17.2802938848517,8312913.01856424,0.0,1.0
2003-10-16,21.9,21.94,21.65,21.65,4461300,17.240931028622,17.2724213136058,17.0441167474734,17.0441167474734,5666890.60108194,0.0,1.0
2003-10-17,21.58,21.99,21.53,21.98,5576100,16.9890087487517,17.3117841698355,16.949645892522,17.3039115985896,7082946.37901353,0.0,1.0
2003-10-20,21.55,21.71,21.38,21.7,4935100,16.9653910350139,17.091352174949,16.8315573238328,17.0834796037031,6268727.00903312,0.0,1.0
2003-10-21,21.79,21.9,21.51,21.7,6412100,17.1543327449166,17.240931028622,16.9339007500301,17.0834796037031,8144861.18915955,0.0,1.0
2003-10-22,21.62,21.88,21.52,21.7,5750700,17.0204990337355,17.2251858861301,16.9417733212761,17.0834796037031,7304729.06543876,0.0,1.0
2003-10-23,21.85,21.85,21.52,21.62,4657000,17.2015681723923,17.2015681723923,16.9417733212761,17.0204990337355,5915475.20436612,0.0,1.0
2003-10-24,21.8,21.85,21.51,21.85,4700100,17.1622053161625,17.2015681723923,16.9339007500301,17.2015681723923,5970222.24780788,0.0,1.0
2003-10-27,22.14,22.33,21.82,21.84,7806600,17.4298727385247,17.5794515921977,17.1779504586544,17.1936956011463,9916201.14460052,0.0,1.0
2003-10-28,22.54,22.6,22.2,22.3,9315300,17.7447755883626,17.7920110158382,17.4771081660004,17.5558338784599,11832601.7116667,0.0,1.0
2003-10-29,22.77,22.84,22.33,22.54,6551900,17.9258447270193,17.9809527257409,17.5794515921977,17.7447755883626,8322439.76626293,0.0,1.0
2003-10-30,22.88,22.95,22.4,22.85,6245800,18.0124430107247,18.0675510094464,17.6345595909193,17.9888252969869,7933621.4368542,0.0,1.0
2003-10-31,22.64,22.88,22.4,22.85,5983700,17.823501300822,18.0124430107247,17.6345595909193,17.9888252969869,7600693.36061104,0.0,1.0
2003-11-03,22.92,22.99,22.7,22.85,6613600,18.0439332957085,18.0990412944301,17.8707367282977,17.9888252969869,8400813.14399739,0.0,1.0
2003-11-04,22.75,23.0,22.59,22.8,6048600,17.9100995845274,18.1069138656761,17.7841384445923,17.9494624407572,7683131.48403027,0.0,1.0
2003-11-05,23.02,23.07,22.6,22.75,5679800,18.122659008168,18.1620218643977,17.7920110158382,17.9100995845274,7214669.54386056,0.0,1.0
2003-11-06,23.4,23.44,22.5,22.9,7444400,18.4218167155139,18.4533070004977,17.7132853033788,18.0281881532166,9456122.74240568,0.0,1.0
2003-11-07,23.4,23.76,23.29,23.45,7920300,18.4218167155139,18.705229280368,18.3352184318085,18.4611795717437,10060626.6397125,0.0,1.0
2003-11-10,23.15,23.409,23.1,23.3,4090300,18.2250024343653,18.4289020296353,18.1856395781355,18.3430910030545,5195634.14825397,0.0,1.0
2003-11-11,23.12,23.22,23.01,23.05,3680500,18.2013847206274,18.2801104330869,18.114786436922,18.1462767219058,4675092.65399819,0.0,1.0
2003-11-12,23.34,23.38,23.03,23.12,6575000,18.3745812880383,18.406071573022,18.1305315794139,18.2013847206274,8351782.14917482,0.0,1.0
2003-11-13,23.32,23.43,23.23,23.4,6273500,18.3588361455464,18.4454344292518,18.2879830043328,18.4218167155139,7968806.89168795,0.0,1.0
2003-11-14,23.07,23.38,22.92,23.27,4851600,18.1620218643977,18.406071573022,18.0439332957085,18.3194732893166,6162662.55132117,0.0,1.0
2003-11-17,23.03,23.15,22.65,22.81,7608500,18.1305315794139,18.2250024343653,17.831373872068,17.9573350120031,9664567.98205276,0.0,1.0
2003-11-18,22.52,23.15,22.49,23.15,8183000,17.7290304458707,18.2250024343653,17.7054127321328,18.2250024343653,10394316.8557715,0.0,1.0
2003-11-19,22.79,22.88,22.59,22.75,5801900,17.9415898695112,18.0124430107247,17.7841384445923,17.9100995845274,7369764.99639507,0.0,1.0
2003-11-20,22.68,23.08,22.57,22.57,8095600,17.8549915858058,18.1698944356436,17.7683933021004,17.7683933021004,10283298.4892563,0.0,1.0
2003-11-21,22.58,22.78,22.38,22.74,10382300,17.7762658733463,17.9337172982653,17.6188144484274,17.9022270132815,13187940.350932,0.0,1.0
2003-11-24,22.83,22.85,22.55,22.62,7257900,17.973080154495,17.9888252969869,17.7526481596085,17.8077561583301,9219224.28296519,0.0,1.0
2003-11-25,22.99,23.24,22.72,22.8,5700400,18.0990412944301,18.2958555755788,17.8864818707896,17.9494624407572,7240836.34420629,0.0,1.0
2003-11-26,23.08,23.2,22.9,23.2,4758200,18.1698944356436,18.264365290595,18.0281881532166,18.264365290595,6044022.78664698,0.0,1.0
2003-11-28,23.09,23.14,23.01,23.07,1977800,18.1777670068896,18.2171298631193,18.114786436922,18.1620218643977,2512266.87979285,0.0,1.0
2003-12-01,23.17,23.34,22.96,23.09,12501200,18.2407475768572,18.3745812880383,18.0754235806923,18.1777670068896,15879437.1107626,0.0,1.0
2003-12-02,22.58,23.05,22.44,22.85,14356800,17.7762658733463,18.1462767219058,17.6660498759031,17.9888252969869,18236481.5147184,0.0,1.0
2003-12-03,21.85,22.6,21.79,22.56,17247600,17.2015681723923,17.7920110158382,17.1543327449166,17.7605207308545,21908471.147697,0.0,1.0
2003-12-04,22.2,22.2,21.9,22.01,10834100,17.4771081660004,17.4771081660004,17.240931028622,17.3275293123274,13761831.6323004,0.0,1.0
2003-12-05,21.67,22.03,21.56,22.0,9607900,17.0598618899652,17.3432744548193,16.9732636062598,17.3196567410815,12204271.8952178,0.0,1.0
2003-12-08,21.77,21.79,21.6,21.6,6728900,17.1385876024247,17.1543327449166,17.0047538912436,17.0047538912436,8547271.01195173,0.0,1.0
2003-12-09,22.3,22.35,21.92,21.98,13543300,17.5558338784599,17.5951967346896,17.2566761711139,17.3039115985896,17203146.9476683,0.0,1.0
2003-12-10,22.41,22.71,22.03,22.15,13189400,17.8077561583301,18.0461464683479,17.5057950989742,17.6011512229814,16598073.9724885,0.21,1.0
2003-12-11,22.65,22.71,22.27,22.38,7584900,17.9984684063444,18.0461464683479,17.6965073469885,17.7839171273283,9545144.68239096,0.0,1.0
2003-12-12,22.82,22.91,22.57,22.64,6289900,18.1335562486878,18.2050733416931,17.9348976570063,17.9905220626771,7915464.34860987,0.0,1.0
2003-12-15,22.83,23.08,22.66,22.98,7827000,18.1415025923551,18.3401611840366,18.0064147500116,18.260697747364,9849813.10618123,0.0,1.0
2003-12-16,22.95,23.05,22.85,22.89,5940400,18.2368587163622,18.3163221530348,18.1573952796896,18.1891806543586,7475639.42455079,0.0,1.0
2003-12-17,22.94,22.94,22.69,22.88,4614400,18.2289123726949,18.2289123726949,18.0302537810134,18.1812343106914,5806947.43799193,0.0,1.0
2003-12-18,23.14,23.18,22.87,22.94,4436100,18.3878392460401,18.4196246207092,18.1732879670241,18.2289123726949,5582567.51249913,0.0,1.0
2003-12-19,23.23,23.26,22.68,22.68,9117100,18.4593563390455,18.4831953700472,18.0223074373462,18.0223074373462,11473327.0819426,0.0,1.0
2003-12-22,23.45,23.45,22.95,23.07,7838600,18.6341758997252,18.6341758997252,18.2368587163622,18.3322148403693,9864411.01496261,0.0,1.0
2003-12-23,23.46,23.49,23.26,23.35,5655800,18.6421222433925,18.6659612743942,18.4831953700472,18.5547124630526,7117487.28324259,0.0,1.0
2003-12-24,23.37,23.45,23.26,23.33,4252500,18.5706051503871,18.6341758997252,18.4831953700472,18.5388197757181,5351517.85282174,0.0,1.0
2003-12-26,23.21,23.46,23.15,23.37,2651500,18.4434636517109,18.6421222433925,18.3957855897074,18.5706051503871,3336754.75291167,0.0,1.0
2003-12-29,23.48,23.5,23.16,23.16,4673900,18.658014930727,18.6739076180615,18.4037319333746,18.4037319333746,5881824.64251699,0.0,1.0
2003-12-30,23.3,23.56,23.26,23.43,4092000,18.5149807447163,18.7215856800651,18.4831953700472,18.6182832123907,5149538.16666586,0.0,1.0
2003-12-31,23.33,23.45,23.19,23.31,4742600,18.5388197757181,18.6341758997252,18.4275709643764,18.5229270883836,5968279.49883418,0.0,1.0
2004-01-02,23.67,23.92,23.46,23.49,6758100,18.8089954604049,19.0076540520864,18.6421222433925,18.6659612743942,8504666.14959545,0.0,1.0
2004-01-05,24.14,24.2,23.61,23.67,10511900,19.1824736127661,19.2301516747697,18.7613173984014,18.8089954604049,13228599.76886,0.0,1.0
2004-01-06,24.2,24.27,24.0,24.0,9590900,19.2301516747697,19.2857760804405,19.0712248014245,19.0712248014245,12069576.1492365,0.0,1.0
2004-01-07,24.6,24.64,24.26,24.48,9883800,19.5480054214601,19.5797907961292,19.2778297367733,19.452649297453,12438173.3459658,0.0,1.0
2004-01-08,24.96,24.98,24.55,24.6,9706100,19.8340737934815,19.849966480816,19.5082737031238,19.5480054214601,12214548.4847203,0.0,1.0
2004-01-09,24.87,24.99,24.71,24.75,7514500,19.7625567004761,19.8579128244833,19.6354152018,19.667200576469,9456550.47737309,0.0,1.0
2004-01-12,24.88,24.95,24.6,24.78,6526000,19.7705030441434,19.8261274498142,19.5480054214601,19.6910396074708,8212582.12992703,0.0,1.0
2004-01-13,24.68,24.99,24.6,24.81,11996500,19.6115761707982,19.8579128244833,19.5480054214601,19.7148786384726,15096880.4047915,0.0,1.0
2004-01-14,24.9,25.03,24.69,24.88,13038900,19.7863957314779,19.8896981991523,19.6195225144655,19.7705030441434,16408678.6904544,0.0,1.0
2004-01-15,24.82,25.08,24.71,24.93,9033100,19.7228249821398,19.9294299174886,19.6354152018,19.8102347624797,11367618.087319,0.0,1.0
2004-01-16,24.85,24.94,24.77,24.93,8135900,19.7466640131416,19.818181106147,19.6830932638035,19.8102347624797,10238545.3495056,0.0,1.0
2004-01-20,24.47,24.84,24.31,24.8,9003100,19.4447029537857,19.7387176694744,19.3175614551096,19.7069322948053,11329864.8749534,0.0,1.0
2004-01-21,24.58,24.6,24.26,24.31,7286100,19.5321127341256,19.5480054214601,19.2778297367733,19.3175614551096,9169122.68722974,0.0,1.0
2004-01-22,24.7,24.79,24.48,24.58,4895700,19.6274688581327,19.6989859511381,19.452649297453,19.5321127341256,6160946.7259399,0.0,1.0
2004-01-23,24.05,24.84,23.75,24.7,10104800,19.1109565197608,19.7387176694744,18.872566209743,19.6274688581327,12716288.6770589,0.0,1.0
2004-01-26,24.4,24.44,23.92,23.92,6056500,19.3890785481149,19.420863922784,19.0076540520864,19.0076540520864,7621744.35640562,0.0,1.0
2004-01-27,24.16,24.48,24.07,24.43,4784500,19.1983663001007,19.452649297453,19.1268492070953,19.4129175791167,6021008.15210478,0.0,1.0
2004-01-28,23.67,24.13,23.51,24.07,7408700,18.8089954604049,19.1745272690989,18.6818539617288,19.1268492070953,9323407.48176378,0.0,1.0
2004-01-29,24.45,24.65,22.98,23.8,15634000,19.4288102664512,19.5877371397964,18.260697747364,18.9122979280793,19674457.4041188,0.0,1.0
2004-01-30,24.0,24.18,23.7,23.72,17271400,19.0712248014245,19.2142589874352,18.8328344914067,18.8487271787412,21735027.7350324,0.0,1.0
2004-02-02,23.8,24.03,23.6,23.8,9371600,18.9122979280793,19.0950638324263,18.7533710547341,18.9122979280793,11793600.166844,0.0,1.0
2004-02-03,23.26,23.88,23.1,23.43,10144600,18.4831953700472,18.9758686774174,18.3560538713711,18.6182832123907,12766374.605464,0.0,1.0
2004-02-04,23.19,23.72,23.05,23.06,9088900,18.4275709643764,18.8487271787412,18.3163221530348,18.324268496702,11437839.062319,0.0,1.0
2004-02-05,23.2,23.52,23.14,23.3,7447700,18.4355173080437,18.689800305396,18.3878392460401,18.5149807447163,9372486.65783902,0.0,1.0
2004-02-06,23.35,23.53,22.9,23.1,10142400,18.5547124630526,18.6977466490633,18.1971269980259,18.3560538713711,12763606.0365571,0.0,1.0
2004-02-09,23.77,23.98,23.28,23.35,10455900,18.8884588970775,19.05533211409,18.4990880573818,18.5547124630526,13158127.1057775,0.0,1.0
2004-02-10,24.08,24.3,23.75,23.85,7389000,19.1347955507626,19.3096151114423,18.872566209743,18.9520296464156,9298616.20564369,0.0,1.0
2004-02-11,27.6,28.0,27.27,27.92,116625000,21.9319085216382,22.2497622683286,21.6696791806186,22.1861915189905,146765613.071213,0.0,1.0
2004-02-12,28.0,28.41,27.608,27.95,58674700,22.2497622683286,22.5755623586863,21.938265596572,22.2100305499923,73838613.6529006,0.0,1.0
2004-02-13,26.92,27.75,26.85,27.6,43292800,21.3915571522645,22.0511036766471,21.3359327465937,21.9319085216382,54481409.0766939,0.0,1.0
2004-02-17,26.9,27.51,26.49,27.4,28671300,21.37566446493,21.8603914286328,21.0498643745723,21.772981648293,36081122.5899136,0.0,1.0
2004-02-18,26.71,26.86,26.56,26.8,11734900,21.224683935252,21.3438790902609,21.1054887802431,21.2962010282574,14767672.3929636,0.0,1.0
2004-02-19,27.0,27.05,26.7,27.0,9974700,21.4551279016026,21.4948596199389,21.2167375915848,21.4551279016026,12552565.5794335,0.0,1.0
2004-02-20,26.55,26.99,26.39,26.99,13152600,21.0975424365759,21.4471815579353,20.9704009378997,21.4471815579353,16551763.36532,0.0,1.0
2004-02-23,26.75,26.75,26.02,26.55,13661500,21.2564693099211,21.2564693099211,20.6763862222111,21.0975424365759,17192183.6910815,0.0,1.0
2004-02-24,25.96,26.43,25.8,26.39,15827200,20.6287081602075,21.0021863125687,20.5015666615313,20.9704009378997,19917588.0917532,0.0,1.0
2004-02-25,26.3,26.39,25.91,26.0,12070700,20.8988838448944,20.9704009378997,20.5889764418712,20.6604935348765,15190256.6833757,0.0,1.0
2004-02-26,26.73,26.98,26.43,26.55,11434000,21.2405766225865,21.439235214268,21.0021863125687,21.0975424365759,14389007.6729368,0.0,1.0
2004-02-27,26.53,26.88,26.52,26.88,9965100,21.0816497492413,21.3597717775954,21.0737034055741,21.3597717775954,12540484.5514765,0.0,1.0
2004-03-01,26.87,27.04,26.64,26.8,10605800,21.3518254339282,21.4869132762716,21.1690595295812,21.2962010282574,13346767.3235642,0.0,1.0
2004-03-02,26.76,27.05,26.7,26.7,8531000,21.2644156535883,21.4948596199389,21.2167375915848,21.2167375915848,10735755.1563603,0.0,1.0
2004-03-03,26.65,26.899,26.58,26.7,10622200,21.1770058732485,21.3748698305632,21.1213814675776,21.2167375915848,13367405.746324,0.0,1.0
2004-03-04,26.8,26.99,26.66,26.66,7671700,21.2962010282574,21.4471815579353,21.1849522169157,21.1849522169157,9654377.31016872,0.0,1.0
2004-03-05,26.48,26.85,26.41,26.76,8569000,21.041918030905,21.3359327465937,20.9862936252342,21.2644156535883,10783575.8920234,0.0,1.0
2004-03-08,26.24,26.65,26.2,26.55,6778700,20.8512057828908,21.1770058732485,20.8194204082217,21.0975424365759,8530590.02208647,0.0,1.0
2004-03-09,26.23,26.41,25.98,26.24,8952700,20.8432594392235,20.9862936252342,20.644600847542,20.8512057828908,11266439.4781793,0.0,1.0
2004-03-10,25.45,26.26,25.42,26.15,13672100,20.2234446331772,20.8670984702253,20.1996056021755,20.7796886898854,17205523.1594507,0.0,1.0
2004-03-11,24.95,25.52,24.75,25.45,13090300,20.0247860414957,20.4822661234056,19.8642667145098,20.4260843589606,16309936.3120888,0.25,1.0
2004-03-12,26.1,26.1,24.9,25.18,15640200,20.9477721716649,20.9477721716649,19.9846562097492,20.2093832675296,19486999.2214335,0.0,1.0
2004-03-15,25.33,25.49,25.1,25.4,11250800,20.329772762769,20.4581882243578,20.1451755367352,20.3859545272141,14018000.4629419,0.0,1.0
2004-03-16,25.48,25.5,25.22,25.35,9537800,20.4501622580085,20.4662141907071,20.2414871329267,20.3458246954676,11883678.0331574,0.0,1.0
2004-03-17,25.8,25.95,25.36,25.46,6610200,20.706993181186,20.8273826764254,20.3538506618169,20.4341103253099,8236017.58631729,0.0,1.0
2004-03-18,25.73,26.06,25.58,25.85,7418800,20.6508114167409,20.9156683062677,20.5304219215014,20.7471230129324,9243497.51435217,0.0,1.0
2004-03-19,25.39,25.94,25.35,25.74,8138300,20.3779285608648,20.8193567100761,20.3458246954676,20.6588373830902,10139962.773097,0.0,1.0
2004-03-22,24.9,25.27,24.87,25.1,8651300,19.9846562097492,20.2816169646732,19.9605783107014,20.1451755367352,10779138.1417366,0.0,1.0
2004-03-23,25.1,25.35,24.91,25.1,7542200,20.1451755367352,20.3458246954676,19.9926821760985,20.1451755367352,9397248.47047325,0.0,1.0
2004-03-24,24.77,25.1,24.55,25.1,8694000,19.8803186472084,20.1451755367352,19.7037473875239,20.1451755367352,10832340.4579956,0.0,1.0
2004-03-25,25.05,25.16,24.81,24.98,7138200,20.1050457049887,20.193331334831,19.9124225126056,20.0488639405436,8893882.2932211,0.0,1.0
2004-03-26,25.1,25.24,24.91,25.0,5353600,20.1451755367352,20.2575390656253,19.9926821760985,20.0649158732422,6670349.42212161,0.0,1.0
2004-03-29,25.2,25.27,25.06,25.15,4740700,20.2254352002281,20.2816169646732,20.113071671338,20.1853053684817,5906703.06064181,0.0,1.0
2004-03-30,25.18,25.23,25.05,25.15,4772900,20.2093832675296,20.249513099276,20.1050457049887,20.1853053684817,5946822.84011585,0.0,1.0
2004-03-31,24.99,25.26,24.9,25.23,8254000,20.0568899068929,20.2735909983239,19.9846562097492,20.249513099276,10284119.8689091,0.0,1.0
2004-04-01,25.35,25.38,24.29,25.1,8353000,20.3458246954676,20.3699025945155,19.4950722624421,20.1451755367352,10407469.5014536,0.0,1.0
2004-04-02,25.95,25.99,25.55,25.88,9083600,20.8273826764254,20.8594865418226,20.5063440224535,20.7712009119803,11317764.870514,0.0,1.0
2004-04-05,26.5,26.58,25.71,25.82,8190300,21.2688108256367,21.3330185564311,20.6347594840423,20.7230451138846,10204752.47908,0.0,1.0
2004-04-06,26.59,26.65,26.23,26.3,6812900,21.3410445227804,21.3892003208762,21.0521097342057,21.1082914986508,8488572.84406238,0.0,1.0
2004-04-07,26.01,26.47,26.01,26.34,6405300,20.8755384745212,21.2447329265889,20.8755384745212,21.140395364048,7980721.22562679,0.0,1.0
2004-04-08,26.25,26.49,25.92,26.49,4121700,21.0681616669043,21.2607848592874,20.8033047773775,21.2607848592874,5135456.36826784,0.0,1.0
2004-04-12,25.7,25.9,25.51,25.85,6512700,20.626733517693,20.7872528446789,20.4742401570564,20.7471230129324,8114536.88759927,0.0,1.0
2004-04-13,25.0,25.74,24.96,25.65,10038900,20.0649158732422,20.6588373830902,20.032812007845,20.5866036859465,12508026.5267739,0.0,1.0
2004-04-14,25.0,25.14,24.8,24.9,9549300,20.0649158732422,20.1772794021324,19.9043965462563,19.9846562097492,11898006.5258267,0.0,1.0
2004-04-15,24.7,25.18,24.63,25.15,7706800,19.8241368827633,20.2093832675296,19.7679551183182,20.1853053684817,9602332.80902699,0.0,1.0
2004-04-16,24.9,24.9,24.43,24.7,11860500,19.9846562097492,19.9846562097492,19.6074357913323,19.8241368827633,14777659.765592,0.0,1.0
2004-04-19,24.96,25.09,24.59,24.62,5869600,20.032812007845,20.1371495703859,19.735851252921,19.7599291519689,7313262.65841398,0.0,1.0
2004-04-20,24.8,25.29,24.74,25.06,8470100,19.9043965462563,20.2976688973718,19.8562407481605,20.113071671338,10553370.9355036,0.0,1.0
2004-04-21,25.0,25.04,24.65,24.7,8373500,20.0649158732422,20.0970197386394,19.7840070510168,19.8241368827633,10433011.5970815,0.0,1.0
2004-04-22,24.88,25.25,24.88,25.1,7475500,19.9686042770506,20.2655650319746,19.9686042770506,20.1451755367352,9314143.21299131,0.0,1.0
2004-04-23,24.65,24.94,24.56,24.88,8112800,19.7840070510168,20.0167600751464,19.7117733538731,19.9686042770506,10108190.8980477,0.0,1.0
2004-04-26,24.38,24.86,24.1,24.72,9160900,19.5673059595858,19.9525523443521,19.3425789018055,19.8401888154619,11414077.2603695,0.0,1.0
2004-04-27,24.18,24.54,24.18,24.5,9649600,19.4067866325999,19.6957214211746,19.4067866325999,19.6636175557774,12022975.9010207,0.0,1.0
2004-04-28,23.95,23.95,23.6,23.75,28457900,19.222189406566,19.222189406566,18.9412805843406,19.0616700795801,35457287.9594656,0.0,1.0
2004-04-29,23.7,24.4,23.68,24.2,17110100,19.0215402478336,19.5833578922844,19.005488315135,19.4228385652985,21318429.7757477,0.0,1.0
2004-04-30,23.03,23.75,22.9,23.7,17002600,18.4838005024307,19.0616700795801,18.3794629398899,19.0215402478336,21184489.5181869,0.0,1.0
2004-05-03,23.13,23.25,22.95,23.18,9414100,18.5640601659237,18.6603717621153,18.4195927716363,18.6041899976702,11729553.290271,0.0,1.0
2004-05-04,23.02,23.26,22.86,22.95,10834500,18.4757745360814,18.6683977284646,18.3473590744927,18.4195927716363,13499309.0283131,0.0,1.0
2004-05-05,23.0,23.36,22.85,23.0,10131900,18.4597226033828,18.7486573919575,18.3393331081434,18.4597226033828,12623900.4240126,0.0,1.0
2004-05-06,22.75,22.97,22.47,22.81,9464500,18.2590734446504,18.4356447043349,18.0343463868701,18.3072292427462,11792349.4668391,0.0,1.0
2004-05-07,22.45,22.92,22.33,22.55,7844200,18.0182944541715,18.3955148725885,17.9219828579799,18.0985541176645,9773527.14752809,0.0,1.0
2004-05-10,22.1,22.6,21.39,22.11,12050700,17.7373856319461,18.138683949411,17.167542021146,17.7454115982954,15014640.5747835,0.0,1.0
2004-05-11,22.98,23.2,22.59,22.6,14417000,18.4436706706842,18.6202419303688,18.1306579830617,18.138683949411,17962945.9837731,0.0,1.0
2004-05-12,23.0,23.2,22.65,22.99,10151300,18.4597226033828,18.6202419303688,18.1788137811574,18.4516966370335,12648071.9681678,0.0,1.0
2004-05-13,23.3,23.58,23.1,23.38,18064300,18.7005015938617,18.9252286516421,18.5399822668758,18.7647093246561,22507320.8805349,0.0,1.0
2004-05-14,23.24,23.45,23.06,23.35,7106200,18.652345795766,18.8208910891012,18.5078784014786,18.7406314256082,8854011.70492389,0.0,1.0
2004-05-17,22.9,22.99,22.69,22.95,6660700,18.3794629398899,18.4516966370335,18.2109176465546,18.4195927716363,8298938.3584738,0.0,1.0
2004-05-18,22.84,23.3,22.84,23.09,5237700,18.3313071417941,18.7005015938617,18.3313071417941,18.5319563005265,6525943.13513269,0.0,1.0
2004-05-19,23.0,23.41,22.85,23.08,8092000,18.4597226033828,18.788787223704,18.3393331081434,18.5239303341772,10082275.0156546,0.0,1.0
2004-05-20,23.05,23.18,22.86,22.91,4252800,18.4998524351293,18.6041899976702,18.3473590744927,18.3874889062392,5298801.18469793,0.0,1.0
2004-05-21,22.68,23.36,22.68,23.2,7055800,18.2028916802053,18.7486573919575,18.2028916802053,18.6202419303688,8791215.52835583,0.0,1.0
2004-05-24,23.2,23.25,22.82,22.9,5980900,18.6202419303688,18.6603717621153,18.3152552090955,18.3794629398899,7451937.54833516,0.0,1.0
2004-05-25,23.75,23.75,23.03,23.2,5406800,19.0616700795801,19.0616700795801,18.4838005024307,18.6202419303688,6736634.27516571,0.0,1.0
2004-05-26,23.66,23.85,23.53,23.66,5472500,18.9894363824364,19.1419297430731,18.8850988198956,18.9894363824364,6818493.57676341,0.0,1.0
2004-05-27,23.71,23.93,23.61,23.85,5806600,19.0295662141829,19.2061374738674,18.9493065506899,19.1419297430731,7234767.43770386,0.0,1.0
2004-05-28,23.47,23.87,23.47,23.8,3881100,18.8369430217998,19.1579816757717,18.8369430217998,19.1017999113266,4835679.38250825,0.0,1.0
2004-06-01,23.84,23.94,23.43,23.8,7338400,19.1339037767238,19.2141634402167,18.8048391564026,19.1017999113266,9143322.66125545,0.0,1.0
2004-06-02,24.42,24.45,23.38,23.95,8756100,19.599409824983,19.6234877240309,18.7647093246561,19.222189406566,10909714.3184099,0.0,1.0
2004-06-03,23.97,24.52,23.96,24.25,6511500,19.2382413392646,19.679669488476,19.2302153729153,19.4629683970449,8113041.74053814,0.0,1.0
2004-06-04,24.06,24.38,24.01,24.15,4917000,19.3104750364083,19.5673059595858,19.2703452046618,19.382708733552,6126365.08304169,0.0,1.0
2004-06-07,24.4,24.52,23.98,24.25,6580600,19.5833578922844,19.679669488476,19.2462673056139,19.4629683970449,8199137.29214239,0.0,1.0
2004-06-08,24.6,24.61,24.33,24.45,5969000,19.7438772192703,19.7519031856196,19.5271761278393,19.6234877240309,7437110.67331216,0.0,1.0
2004-06-09,24.58,24.87,24.47,24.6,7254900,19.7278252865717,19.9605783107014,19.6395396567295,19.7438772192703,9039285.34491748,0.0,1.0
2004-06-10,24.72,24.85,24.51,24.52,5604400,19.8401888154619,19.9445263780028,19.6716435221267,19.679669488476,6982835.15790092,0.0,1.0
2004-06-14,24.72,24.79,24.53,24.55,7389100,19.8401888154619,19.896370579907,19.6876954548253,19.7037473875239,9206492.62458884,0.0,1.0
2004-06-15,24.7,24.9,24.58,24.72,6140800,19.8241368827633,19.9846562097492,19.7278252865717,19.8401888154619,7651165.89423274,0.0,1.0
2004-06-16,24.87,24.94,24.56,24.65,6156800,19.9605783107014,20.0167600751464,19.7117733538731,19.7840070510168,7671101.18838132,0.0,1.0
2004-06-17,24.86,25.0,24.7,24.77,4897800,19.9525523443521,20.0649158732422,19.8241368827633,19.8803186472084,6102442.73006335,0.0,1.0
2004-06-18,25.02,25.02,24.73,24.87,7330600,20.0809678059408,20.0809678059408,19.8482147818112,19.9605783107014,9133604.20535802,0.0,1.0
2004-06-21,24.95,25.01,24.77,24.9,6368300,20.0247860414957,20.0729418395915,19.8803186472084,19.9846562097492,7934620.85790816,0.0,1.0
2004-06-22,24.92,24.95,24.75,24.77,6762400,20.0007081424478,20.0247860414957,19.8642667145098,19.8803186472084,8425652.07190588,0.0,1.0
2004-06-23,24.65,24.95,24.3,24.81,8472000,19.7840070510168,20.0247860414957,19.5030982287914,19.9124225126056,10555738.2516838,0.0,1.0
2004-06-24,25.34,25.43,24.56,24.7,17940000,20.3377987291183,20.410032426262,19.7117733538731,19.8241368827633,22352448.5641179,0.0,1.0
2004-06-25,25.18,25.42,25.09,25.2,7795300,20.2093832675296,20.4020064599127,20.1371495703859,20.2254352002281,9712599.90478641,0.0,1.0
2004-06-28,25.24,25.57,25.13,25.19,5434500,20.2575390656253,20.5223959551521,20.1692534357831,20.2174092338789,6771147.25316049,0.0,1.0
2004-06-29,25.49,25.57,25.16,25.25,5304600,20.4581882243578,20.5223959551521,20.193331334831,20.2655650319746,6609297.58379151,0.0,1.0
2004-06-30,25.49,25.6,25.34,25.5,6253700,20.4581882243578,20.5464738542,20.3377987291183,20.4662141907071,7791834.31356879,0.0,1.0
2004-07-01,25.28,25.5,25.11,25.34,6083300,20.2896429310225,20.4662141907071,20.1532015030845,20.3377987291183,7579523.43088622,0.0,1.0
2004-07-02,25.27,25.4228,25.14,25.35,4261700,20.2816169646732,20.4042537304905,20.1772794021324,20.3458246954676,5309890.19206809,0.0,1.0
2004-07-06,24.7,25.27,24.68,25.27,5907300,19.8241368827633,20.2816169646732,19.8080849500647,20.2816169646732,7360235.19525161,0.0,1.0
2004-07-07,24.73,24.87,24.7,24.75,4481000,19.8482147818112,19.9605783107014,19.8241368827633,19.8642667145098,5583128.31749233,0.0,1.0
2004-07-08,24.35,24.75,24.34,24.65,4898900,19.5432280605379,19.8642667145098,19.5352020941886,19.7840070510168,6103813.28153609,0.0,1.0
2004-07-09,24.6,24.65,24.32,24.6,5811300,19.7438772192703,19.7840070510168,19.51915016149,19.7438772192703,7240623.43036002,0.0,1.0
2004-07-12,24.35,24.73,24.3,24.57,5899100,19.5432280605379,19.8482147818112,19.5030982287914,19.7197993202224,7350018.35700046,0.0,1.0
2004-07-13,24.23,24.46,24.15,24.15,3803500,19.4469164643464,19.6315136903802,19.382708733552,19.382708733552,4738993.20588753,0.0,1.0
2004-07-14,24.19,24.4,24.02,24.07,4426500,19.4148125989492,19.5833578922844,19.2783711710111,19.3185010027576,5515223.72179865,0.0,1.0
2004-07-15,23.87,24.22,23.86,24.15,4519800,19.1579816757717,19.4388904979971,19.1499557094224,19.382708733552,5631471.40580268,0.0,1.0
2004-07-16,23.45,24.09,23.41,24.09,6912500,18.8208910891012,19.3345529354562,18.788787223704,19.3345529354562,8612670.05013741,0.0,1.0
2004-07-19,23.49,23.57,23.1,23.4,7626100,18.8529949544984,18.9172026852928,18.5399822668758,18.7807612573547,9501784.16916497,0.0,1.0
2004-07-20,23.9,23.94,23.4,23.43,7145200,19.1820595748196,19.2141634402167,18.7807612573547,18.8048391564026,8902603.9844111,0.0,1.0
2004-07-21,23.64,23.94,23.2,23.9,6016400,18.9733844497378,19.2141634402167,18.6202419303688,19.1820595748196,7496168.98222739,0.0,1.0
2004-07-22,23.31,23.45,22.95,23.15,6909300,18.708527560211,18.8208910891012,18.4195927716363,18.5801120986223,8608682.99130771,0.0,1.0
2004-07-23,22.96,23.43,22.88,23.28,6000700,18.4276187379856,18.8048391564026,18.3634110071913,18.6844496611631,7476607.47484408,0.0,1.0
2004-07-26,22.85,23.14,22.69,22.95,5298100,18.3393331081434,18.572086132273,18.2109176465546,18.4195927716363,6601198.87054365,0.0,1.0
2004-07-27,22.95,23.09,22.84,22.95,5881100,18.4195927716363,18.5319563005265,18.3313071417941,18.4195927716363,7327591.1510833,0.0,1.0
2004-07-28,22.84,23.12,22.57,22.9,5682500,18.3313071417941,18.5560341995744,18.1146060503631,18.3794629398899,7080144.31246377,0.0,1.0
2004-07-29,23.0,23.22,22.9,22.9,4121700,18.4597226033828,18.6362938630674,18.3794629398899,18.3794629398899,5135456.36826784,0.0,1.0
2004-07-30,23.09,23.15,22.81,22.9,4829600,18.5319563005265,18.5801120986223,18.3072292427462,18.3794629398899,6017468.53875496,0.0,1.0
2004-08-02,23.1,23.18,22.9,23.1,5221800,18.5399822668758,18.6041899976702,18.3794629398899,18.5399822668758,6506132.43657252,0.0,1.0
2004-08-03,22.77,23.08,22.69,23.02,4813400,18.275125377349,18.5239303341772,18.2109176465546,18.4757745360814,5997284.0534295,0.0,1.0
2004-08-04,22.49,22.82,22.35,22.6,6766500,18.0503983195687,18.3152552090955,17.9380347906785,18.138683949411,8430760.49103143,0.0,1.0
2004-08-05,22.28,22.75,22.25,22.65,6142800,17.8818530262335,18.2590734446504,17.8577751271856,18.1788137811574,7653657.8060013,0.0,1.0
2004-08-06,21.99,22.25,21.85,22.03,6310000,17.6491000021038,17.8577751271856,17.5367364732137,17.681203867501,7861981.62985421,0.0,1.0
2004-08-09,21.94,22.17,21.84,21.99,5258200,17.6089701703574,17.7935673963912,17.5287105068644,17.6491000021038,6551485.23076057,0.0,1.0
2004-08-10,22.44,22.59,21.95,21.98,9330000,18.0102684878222,18.1306579830617,17.6169961367067,17.6410740357546,11624768.4004025,0.0,1.0
2004-08-11,21.78,22.22,21.52,22.22,12022000,17.4805547087686,17.8336972281377,17.2718795836869,17.8336972281377,14978881.6409045,0.0,1.0
2004-08-12,21.21,21.59,21.0,21.5,13050700,17.0230746268587,17.328061348132,16.8545293335235,17.2558276509883,16260596.459071,0.0,1.0
2004-08-13,20.89,21.4,20.88,21.15,10863600,16.7662437036812,17.1755679874953,16.7582177373319,16.9749188287629,13535566.3445458,0.0,1.0
2004-08-16,21.55,21.74,20.96,21.0,11475500,17.2959574827348,17.4484508433714,16.8224254681263,16.8545293335235,14297966.7501413,0.0,1.0
2004-08-17,21.98,22.07,21.55,21.55,6828900,17.6410740357546,17.7133077328982,17.2959574827348,17.2959574827348,8508508.13821096,0.0,1.0
2004-08-18,22.26,22.33,21.75,21.95,4776100,17.8658010935349,17.9219828579799,17.4564768097207,17.6169961367067,5950809.89894557,0.0,1.0
2004-08-19,22.4,22.42,22.12,22.2,4996100,17.978164622425,17.9942165551236,17.7534375646447,17.8176452954391,6224920.19348884,0.0,1.0
2004-08-20,22.44,22.51,22.23,22.25,6501400,18.0102684878222,18.0664502522673,17.841723194487,17.8577751271856,8100457.58610682,0.0,1.0
2004-08-23,22.17,22.63,22.15,22.35,4156200,17.7935673963912,18.1627618484588,17.7775154636926,17.9380347906785,5178441.84627575,0.0,1.0
2004-08-24,22.31,22.6,22.2,22.4,5288900,17.9059309252813,18.138683949411,17.8176452954391,17.978164622425,6589736.07640823,0.0,1.0
2004-08-25,22.5,22.69,22.21,22.21,4877500,18.058424285918,18.2109176465546,17.8256712617884,17.8256712617884,6077149.82561233,0.0,1.0
2004-08-26,22.68,22.78,22.48,22.57,2890200,18.2028916802053,18.2831513436983,18.0423723532194,18.1146060503631,3601061.69676777,0.0,1.0
2004-08-27,22.66,22.75,22.39,22.6,3744800,18.1868397475067,18.2590734446504,17.9701386560757,18.138683949411,4665855.59547988,0.0,1.0
2004-08-30,22.4,22.64,22.38,22.5,3716000,17.978164622425,18.1707878148081,17.9621126897264,18.058424285918,4629972.06601239,0.0,1.0
2004-08-31,22.45,22.59,22.33,22.53,5102700,18.0182944541715,18.1306579830617,17.9219828579799,18.0825021849659,6357739.09075388,0.0,1.0
2004-09-01,22.48,22.53,22.29,22.46,4672100,18.0423723532194,18.0825021849659,17.8898789925828,18.0263204205208,5821230.48697968,0.0,1.0
2004-09-02,22.51,22.58,22.23,22.35,5101200,18.0664502522673,18.1226320167124,17.841723194487,17.9380347906785,6355870.15692744,0.0,1.0
2004-09-03,22.37,22.69,22.3,22.5,4263700,17.9540867233771,18.2109176465546,17.8979049589321,18.058424285918,5312382.10383667,0.0,1.0
2004-09-07,22.69,22.79,22.36,22.36,5707100,18.2109176465546,18.2911773100476,17.9460607570278,17.9460607570278,7110794.82721726,0.0,1.0
2004-09-08,22.89,23.08,22.77,22.86,6233500,18.3714369735406,18.5239303341772,18.275125377349,18.3473590744927,7766666.00470618,0.0,1.0
2004-09-09,22.86,23.04,22.81,22.88,6006500,18.3473590744927,18.49182646878,18.3072292427462,18.3634110071913,7483834.01897292,0.0,1.0
2004-09-10,23.16,23.39,22.9,23.02,6515600,18.5881380649716,18.7727352910054,18.3794629398899,18.4757745360814,8118150.1596637,0.0,1.0
2004-09-13,23.32,23.48,23.2,23.21,4228900,18.7165535265603,18.8449689881491,18.6202419303688,18.6282678967181,5269022.83906346,0.0,1.0
2004-09-14,23.25,23.38,23.0,23.32,6721600,18.6603717621153,18.7647093246561,18.4597226033828,18.7165535265603,8374817.07182691,0.0,1.0
2004-09-15,23.01,23.3,22.93,23.25,6507600,18.4677485697321,18.7005015938617,18.4035408389378,18.6603717621153,8108182.51258941,0.0,1.0
2004-09-16,23.4,23.58,22.93,22.93,5067900,18.7807612573547,18.9252286516421,18.4035408389378,18.4035408389378,6314379.82598068,0.0,1.0
2004-09-17,23.42,23.65,23.3896,23.65,5722600,18.7968131900533,18.9814104160871,18.7724142523514,18.9814104160871,7130107.14342371,0.0,1.0
2004-09-20,23.13,23.43,23.0,23.26,6169200,18.5640601659237,18.8048391564026,18.4597226033828,18.6683977284646,7686551.04134651,0.0,1.0
2004-09-21,23.41,23.42,23.0,23.3,5222500,18.788787223704,18.7968131900533,18.4597226033828,18.7005015938617,6507004.60569152,0.0,1.0
2004-09-22,23.3,23.5,23.21,23.28,4665000,18.7005015938617,18.8610209208477,18.6282678967181,18.6844496611631,5812384.20020125,0.0,1.0
2004-09-23,23.26,23.49,23.16,23.2,5382500,18.6683977284646,18.8529949544984,18.5881380649716,18.6202419303688,6706357.54717751,0.0,1.0
2004-09-24,23.46,23.59,23.2,23.2,3957200,18.8289170554505,18.9332546179913,18.6202419303688,18.6202419303688,4930496.62530253,0.0,1.0
2004-09-27,23.17,23.35,23.11,23.26,4819900,18.5961640313209,18.7406314256082,18.5480082332251,18.6683977284646,6005382.76667737,0.0,1.0
2004-09-28,22.6,23.27,22.35,23.15,13162000,18.138683949411,18.6764236948138,17.9380347906785,18.5801120986223,16399271.3489922,0.0,1.0
2004-09-29,22.8,22.8,22.0,22.61,11481300,18.2992032763969,18.2992032763969,17.6571259684531,18.1467099157603,14305193.2942702,0.0,1.0
2004-09-30,22.55,22.76,22.39,22.55,9101800,18.0985541176645,18.2670994109997,17.9701386560757,18.0985541176645,11340441.267608,0.0,1.0
2004-10-01,23.08,23.17,22.51,22.56,6011200,18.5239303341772,18.5961640313209,18.0664502522673,18.1065800840138,7489690.01162908,0.0,1.0
2004-10-04,23.54,23.74,23.19,23.74,7267300,18.8931247862449,19.0536441132308,18.6122159640195,19.0536441132308,9054735.19788261,0.0,1.0
2004-10-05,23.88,23.99,23.52,23.58,8128200,19.166007642121,19.2542932719632,18.8770728535463,18.9252286516421,10127378.6186657,0.0,1.0
2004-10-06,24.34,24.35,23.78,23.97,9220000,19.5352020941886,19.5432280605379,19.085747978628,19.2382413392646,11487713.2531309,0.0,1.0
2004-10-07,24.75,24.96,24.28,24.37,13855200,19.8642667145098,20.032812007845,19.4870462960928,19.5592799932365,17262967.9679803,0.0,1.0
2004-10-08,24.85,25.05,24.56,24.75,10229500,19.9445263780028,20.1050457049887,19.7117733538731,19.8642667145098,12745505.7183191,0.0,1.0
2004-10-11,24.9,25.01,24.78,24.85,5528800,19.9846562097492,20.0729418395915,19.8883446135577,19.9445263780028,6888640.8930488,0.0,1.0
2004-10-12,24.84,24.86,24.58,24.65,9510000,19.9365004116535,19.9525523443521,19.7278252865717,19.7840070510168,11849040.4595742,0.0,1.0
2004-10-13,25.01,25.1,24.83,24.83,9928900,20.0729418395915,20.1451755367352,19.9284744453042,19.9284744453042,12370971.3795023,0.0,1.0
2004-10-14,24.85,25.03,24.67,25.01,8905600,19.9445263780028,20.0889937722901,19.8000589837154,20.0729418395915,11095984.7231108,0.0,1.0
2004-10-15,24.91,25.01,24.6,24.82,8777700,19.9926821760985,20.0729418395915,19.7438772192703,19.9204484789549,10936626.9655105,0.0,1.0
2004-10-18,25.08,25.15,24.98,25.0,6604800,20.1291236040366,20.1853053684817,20.0488639405436,20.0649158732422,8229289.42454214,0.0,1.0
2004-10-19,24.89,25.11,24.81,25.05,6310200,19.9766302433999,20.1532015030845,19.9124225126056,20.1050457049887,7862230.82103107,0.0,1.0
2004-10-20,24.74,24.9,24.63,24.78,5588200,19.8562407481605,19.9846562097492,19.7679551183182,19.8883446135577,6962650.67257546,0.0,1.0
2004-10-21,25.3,25.3,24.5,24.72,7963600,20.3056948637211,20.3056948637211,19.6636175557774,19.8401888154619,9922294.28011203,0.0,1.0
2004-10-22,24.62,25.13,24.55,25.1,5833300,19.7599291519689,20.1692534357831,19.7037473875239,20.1451755367352,7268034.45981434,0.0,1.0
2004-10-25,24.59,24.6,24.27,24.41,5801200,19.735851252921,19.7438772192703,19.4790203297435,19.5913838586337,7228039.27592872,0.0,1.0
2004-10-26,24.87,24.931,24.36,24.5,5981000,19.9605783107014,20.0095367054321,19.5512540268872,19.6636175557774,7452062.14392358,0.0,1.0
2004-10-27,24.97,24.98,24.5,24.76,5273300,20.0408379741943,20.0488639405436,19.6636175557774,19.8722926808591,6570299.16461333,0.0,1.0
2004-10-28,25.12,25.2,24.78,24.97,4966600,20.1612274694338,20.2254352002281,19.8883446135577,20.0408379741943,6188164.49490234,0.0,1.0
2004-10-29,25.22,25.26,24.9,25.0,6364800,20.2414871329267,20.2735909983239,19.9846562097492,20.0649158732422,7930260.01231316,0.0,1.0
2004-11-01,25.23,25.42,24.79,25.13,5374000,20.249513099276,20.4020064599127,19.896370579907,20.1692534357831,6695766.92216109,0.0,1.0
2004-11-02,25.46,25.86,24.97,24.97,8448300,20.4341103253099,20.7551489792817,20.0408379741943,20.0408379741943,10526209.0972262,0.0,1.0
2004-11-03,25.64,25.93,25.46,25.9,6034000,20.5785777195972,20.8113307437268,20.4341103253099,20.7872528446789,7518097.80579084,0.0,1.0
2004-11-04,26.32,26.39,25.68,25.73,6879600,21.1243434313494,21.1805251957945,20.6106815849944,20.6508114167409,8571678.10154436,0.0,1.0
2004-11-05,26.43,26.67,26.15,26.32,7305000,21.2126290611917,21.4052522535748,20.9879020034114,21.1243434313494,9101707.73472025,0.0,1.0
2004-11-08,26.04,26.3,25.96,26.15,5573900,20.8996163735691,21.1082914986508,20.8354086427747,20.9879020034114,6944833.50343015,0.0,1.0
2004-11-09,26.27,26.49,26.0,26.0,5874700,21.0842135996029,21.2607848592874,20.8675125081719,20.8675125081719,7319617.03342384,0.0,1.0
2004-11-10,26.66,26.86,26.36,26.4,7941900,21.3972262872255,21.5577456142114,21.1564472967466,21.1885511621438,9895257.03742297,0.0,1.0
2004-11-11,26.59,26.8,26.35,26.8,6625100,21.3410445227804,21.5095898161156,21.1484213303973,21.5095898161156,8254582.32899319,0.0,1.0
2004-11-12,26.8,26.96,26.47,26.55,5177900,21.5095898161156,21.6380052777044,21.2447329265889,21.3089406573832,6451434.97325231,0.0,1.0
2004-11-15,26.73,26.97,26.63,26.86,4973700,21.4534080516706,21.6460312440537,21.3731483881776,21.5577456142114,6197010.78168078,0.0,1.0
2004-11-16,26.53,26.76,26.42,26.55,5976400,21.2928887246846,21.4774859507185,21.2046030948424,21.3089406573832,7446330.74685589,0.0,1.0
2004-11-17,26.56,26.88,26.47,26.55,6226900,21.3169666237325,21.57379754691,21.2447329265889,21.3089406573832,7758442.69586991,0.0,1.0
2004-11-18,26.37,26.69,26.32,26.47,6068000,21.1644732630959,21.4213041862734,21.1243434313494,21.2447329265889,7560460.30585661,0.0,1.0
2004-11-19,26.66,27.08,26.5,26.9,9301000,21.3972262872255,21.734316873896,21.2688108256367,21.5898494796086,11588635.6797581,0.0,1.0
2004-11-22,27.19,27.22,26.5,26.68,6697100,21.8226025037382,21.8466804027861,21.2688108256367,21.4132782199241,8344291.1526619,0.0,1.0
2004-11-23,27.32,27.37,27.11,27.2,6172100,21.9269400662791,21.9670698980256,21.7583947729439,21.8306284700875,7690164.31341094,0.0,1.0
2004-11-24,27.34,27.45,27.21,27.4,3397300,21.9429919989777,22.0312776288199,21.8386544364368,21.9911477970735,4232885.92568996,0.0,1.0
2004-11-26,27.12,27.34,26.9,27.23,1487900,21.7664207392932,21.9429919989777,21.5898494796086,21.8547063691354,1853857.76023138,0.0,1.0
2004-11-29,27.06,27.44,26.7,27.34,5666100,21.7182649411974,22.0232516624707,21.4293301526227,21.9429919989777,7059710.63596145,0.0,1.0
2004-11-30,26.88,27.25,26.88,26.98,4972000,21.57379754691,21.870758301834,21.57379754691,21.654057210403,6194892.65667751,0.0,1.0
2004-12-01,27.68,27.78,26.96,26.97,7990600,22.2158748548538,22.2961345183467,21.6380052777044,21.6460312440537,9955935.08898777,0.0,1.0
2004-12-02,27.62,27.99,27.61,27.68,5923100,22.167719056758,22.464679811682,22.1596930904087,22.2158748548538,7379921.29822335,0.0,1.0
2004-12-03,27.37,27.75,27.28,27.52,5588800,21.9670698980256,22.2720566192989,21.8948362008819,22.087459393265,6963398.24610603,0.0,1.0
2004-12-06,27.32,27.5,27.2,27.37,3900100,21.9269400662791,22.0714074605664,21.8306284700875,21.9670698980256,4859352.54430972,0.0,1.0
2004-12-07,27.1,27.48,26.99,27.24,5971300,21.7503688065946,22.0553555278678,21.6620831767523,21.8627323354847,7439976.371846,0.0,1.0
2004-12-08,27.2,27.2,26.68,27.07,6283600,22.0232516624706,22.0232516624706,21.6022189100999,21.917993474378,7760612.40272031,0.24,1.0
2004-12-09,27.62,27.64,27.15,27.2,7446300,22.363316577847,22.3795101452459,21.9827677439735,22.0232516624706,9196614.70086832,0.0,1.0
2004-12-10,27.63,27.98,27.01,27.01,4063000,22.3714133615465,22.6548007910268,21.8694127721813,21.8694127721813,5018041.91741239,0.0,1.0
2004-12-13,27.73,27.79,27.59,27.64,5122600,22.4523811985409,22.5009619007375,22.3390262267487,22.3795101452459,6326709.70370088,0.0,1.0
2004-12-14,27.66,27.74,27.58,27.73,5529900,22.3957037126448,22.4604779822403,22.3309294430493,22.4523811985409,6829748.95375309,0.0,1.0
2004-12-15,27.6,27.71,27.48,27.5,6937200,22.3471230104482,22.436187631142,22.2499616060549,22.2661551734538,8567846.51476082,0.0,1.0
2004-12-16,27.55,27.86,27.43,27.6,6130800,22.306639091951,22.5576393866335,22.2094776875577,22.3471230104482,7571895.49280627,0.0,1.0
2004-12-17,27.37,27.75,27.35,27.56,8176400,22.1608969853611,22.4685747659397,22.1447034179622,22.3147358756504,10098330.773697,0.0,1.0
2004-12-20,27.42,27.63,27.23,27.43,4615600,22.2013809038583,22.3714133615465,22.047542013569,22.2094776875577,5700535.14004643,0.0,1.0
2004-12-21,27.48,27.65,27.29,27.37,4383500,22.2499616060549,22.3876069289453,22.0961227157656,22.1608969853611,5413878.10607365,0.0,1.0
2004-12-22,27.63,27.65,27.383,27.57,4295800,22.3714133615465,22.3876069289453,22.1714228041704,22.3228326593498,5305563.49220284,0.0,1.0
2004-12-23,27.59,27.68,27.52,27.56,2941600,22.3390262267487,22.4118972800437,22.2823487408527,22.3147358756504,3633047.52750685,0.0,1.0
2004-12-27,27.75,27.85,27.59,27.66,2947900,22.4685747659397,22.5495426029341,22.3390262267487,22.3957037126448,3640828.39486587,0.0,1.0
2004-12-28,27.99,27.99,27.69,27.77,3353000,22.6628975747262,22.6628975747262,22.4199940637431,22.4847683333386,4141150.51663396,0.0,1.0
2004-12-29,27.95,27.98,27.82,27.88,3598700,22.6305104399285,22.6548007910268,22.5252522518358,22.5738329540324,4444604.34363573,0.0,1.0
2004-12-30,27.88,28.03,27.88,27.98,3950200,22.5738329540324,22.695284709524,22.5738329540324,22.6548007910268,4878727.33993661,0.0,1.0
2004-12-31,27.8,28.0,27.76,27.98,2452500,22.5090586844369,22.6709943584257,22.4766715496392,22.6548007910268,3028980.50761849,0.0,1.0
2005-01-03,27.85,28.26,27.81,27.81,5700700,22.5495426029341,22.8815107346111,22.5171554681364,22.5171554681364,7040696.9132643,0.0,1.0
2005-01-04,27.55,28.22,27.5215,28.22,5895800,22.306639091951,22.8491235998133,22.2835632584076,22.8491235998133,7281656.78973172,0.0,1.0
2005-01-05,27.4,27.75,27.39,27.75,5456300,22.1851873364594,22.4685747659397,22.17709055276,22.4685747659397,6738848.66206677,0.0,1.0
2005-01-06,27.44,27.86,27.356,27.43,5608600,22.2175744712572,22.5576393866335,22.1495614881819,22.2094776875577,6926948.04282528,0.0,1.0
2005-01-07,27.17,27.54,27.051,27.5,6626400,21.9989613113723,22.2985423082515,21.902609585349,22.2661551734538,8183990.39171587,0.0,1.0
2005-01-10,27.28,27.38,27.1,27.15,4511600,22.0880259320662,22.1689937690605,21.9422838254763,21.9827677439735,5572089.07570705,0.0,1.0
2005-01-11,27.21,27.44,27.11,27.16,7644300,22.0313484461701,22.2175744712572,21.9503806091757,21.9908645276729,9441156.2464375,0.0,1.0
2005-01-12,27.72,27.88,27.16,27.22,7920700,22.4442844148414,22.5738329540324,21.9908645276729,22.0394452298695,9782526.36358563,0.0,1.0
2005-01-13,27.75,27.88,27.63,27.88,6745500,22.4685747659397,22.5738329540324,22.3714133615465,22.5738329540324,8331085.83655067,0.0,1.0
2005-01-14,28.3,28.5,28.05,28.08,12506700,22.9138978694088,23.0758335433976,22.7114782769229,22.7357686280212,15446503.7776278,0.0,1.0
2005-01-18,28.74,28.85,28.25,28.31,9680300,23.2701563521841,23.3592209728779,22.8734139509116,22.9219946531082,11955734.967543,0.0,1.0
2005-01-19,28.5,28.94,28.46,28.77,8634700,23.0758335433976,23.4320920261728,23.0434464085998,23.2944467032824,10664357.9976079,0.0,1.0
2005-01-20,28.52,28.71,28.25,28.4,5965600,23.0920271107964,23.2458660010858,22.8734139509116,22.9948657064032,7367863.85983644,0.0,1.0
2005-01-21,28.15,28.59,28.15,28.52,6258800,22.7924461139172,23.1487045966925,22.7924461139172,23.0920271107964,7729982.9566086,0.0,1.0
2005-01-24,27.95,28.27,27.9,28.15,6123300,22.6305104399285,22.8896075183105,22.5900265214313,22.7924461139172,7562632.55547411,0.0,1.0
2005-01-25,28.8,28.85,27.95,28.18,10046800,23.3187370543807,23.3592209728779,22.6305104399285,22.8167364650155,12408383.8385082,0.0,1.0
2005-01-26,28.58,28.91,28.31,28.91,7492900,23.1406078129931,23.4078016750745,22.9219946531082,23.4078016750745,9254168.41815882,0.0,1.0
2005-01-27,28.3,28.56,28.06,28.43,7244000,22.9138978694088,23.1244142455942,22.7195750606223,23.0191560575015,8946762.404562,0.0,1.0
2005-01-28,28.23,28.38,27.96,28.2,7797900,22.8572203835127,22.9786721390043,22.6386072236279,22.8329300324144,9630861.2030003,0.0,1.0
2005-01-31,28.63,28.85,28.45,28.83,6914800,23.1810917314902,23.3592209728779,23.0353496249004,23.343027405479,8540181.20859545,0.0,1.0
2005-02-01,28.8,28.97,28.43,28.75,10890900,23.3187370543807,23.4563823772711,23.0191560575015,23.2782531358835,13450896.5587858,0.0,1.0
2005-02-02,28.83,28.9,28.68,28.89,7764500,23.343027405479,23.3997048913751,23.2215756499874,23.3916081076756,9589610.25541436,0.0,1.0
2005-02-03,28.8,28.86,28.52,28.86,5207500,23.3187370543807,23.3673177565773,23.0920271107964,23.3673177565773,6431566.15430102,0.0,1.0
2005-02-04,29.31,29.36,28.67,28.77,9381700,23.731673023052,23.7721569415492,23.213478866288,23.2944467032824,11586946.5558917,0.0,1.0
2005-02-07,29.88,29.9,29.26,29.42,9401400,24.19318969392,24.2093832613188,23.6911891045548,23.8207376437458,11611277.2046175,0.0,1.0
2005-02-08,29.84,29.99,29.62,29.88,6021000,24.1608025591222,24.2822543146138,23.9826733177346,24.19318969392,7436286.09026337,0.0,1.0
2005-02-09,29.35,29.83,29.35,29.75,6624500,23.7640601578498,24.1527057754228,23.7640601578498,24.0879315058273,8181643.78092503,0.0,1.0
2005-02-10,29.35,29.57,29.22,29.53,5477100,23.7640601578498,23.9421893992374,23.6588019697571,23.9098022644396,6764537.87493463,0.0,1.0
2005-02-11,29.34,29.54,28.98,29.24,6099400,23.7559633741503,23.9178990481391,23.4644791609706,23.6749955371559,7533114.66184229,0.0,1.0
2005-02-14,29.39,29.44,29.0,29.24,5148200,23.7964472926475,23.8369312111447,23.4806727283694,23.6749955371559,6358327.19646136,0.0,1.0
2005-02-15,29.58,29.58,29.24,29.31,5095900,23.9502861829368,23.9502861829368,23.6749955371559,23.731673023052,6293733.64679839,0.0,1.0
2005-02-16,29.33,29.5,29.27,29.5,4132300,23.7478665904509,23.8855119133413,23.6992858882543,23.8855119133413,5103631.45836161,0.0,1.0
2005-02-17,29.35,29.47,29.15,29.24,4826000,23.7640601578498,23.861221562243,23.602124483861,23.6749955371559,5960391.40867147,0.0,1.0
2005-02-18,29.06,29.37,29.06,29.36,5196000,23.5292534305661,23.7802537252486,23.5292534305661,23.7721569415492,6417362.98372503,0.0,1.0
2005-02-22,28.43,29.0,28.42,28.84,7573400,23.0191560575015,23.4806727283694,23.0110592738021,23.3511241891784,9353590.61219076,0.0,1.0
2005-02-23,28.65,28.8446,28.1,28.43,6046900,23.1972852988891,23.3548487096802,22.75196219542,23.0191560575015,7468274.10051712,0.0,1.0
2005-02-24,28.15,28.77,28.09,28.54,8556400,22.7924461139172,23.2944467032824,22.7438654117206,23.1082206781953,10567652.9318601,0.0,1.0
2005-02-25,27.89,28.5,27.51,28.1,10208300,22.5819297377319,23.0758335433976,22.2742519571532,22.75196219542,12607845.7557275,0.0,1.0
2005-02-28,27.94,27.94,27.6,27.74,6598100,22.622413656229,22.622413656229,22.3471230104482,22.4604779822403,8149038.24151583,0.0,1.0
2005-03-01,27.94,27.94,27.94,27.94,7577300,22.622413656229,22.622413656229,22.622413656229,22.622413656229,9358407.3396035,0.0,1.0
2005-03-02,28.69,28.85,28.3,28.4,4695900,23.2296724336869,23.3592209728779,22.9138978694088,22.9948657064032,5799710.32241616,0.0,1.0
2005-03-03,28.57,28.77,28.41,28.69,6932200,23.1325110292936,23.2944467032824,23.0029624901026,23.2296724336869,8561671.22320607,0.0,1.0
2005-03-04,28.88,28.97,28.61,28.75,6137600,23.3835113239762,23.4563823772711,23.1648981640914,23.2782531358835,7580293.88932078,0.0,1.0
2005-03-07,28.96,29.0,28.75,28.87,4113100,23.4482855935717,23.4806727283694,23.2782531358835,23.3754145402768,5079918.33879127,0.0,1.0
2005-03-08,28.53,28.76,28.43,28.75,6435400,23.1001238944959,23.2863499195829,23.0191560575015,23.2782531358835,7948094.25432333,0.0,1.0
2005-03-09,27.98,28.52,27.69,28.38,9299100,22.6548007910268,23.0920271107964,22.4199940637431,22.9786721390043,11484930.7394067,0.0,1.0
2005-03-10,28.0,28.21,27.81,27.88,4979600,22.6709943584257,22.8410268161139,22.5171554681364,22.5738329540324,6150096.36523425,0.0,1.0
2005-03-11,27.59,28.21,27.47,28.12,6971300,22.3390262267487,22.8410268161139,22.2418648223555,22.7681557628189,8609962.00316443,0.0,1.0
2005-03-14,28.02,28.1,27.63,28.0,7987200,22.6871879258245,22.75196219542,22.3714133615465,22.6709943584257,9864657.74126418,0.0,1.0
2005-03-15,28.6,28.97,28.3,28.3,10866800,23.1568013803919,23.4563823772711,22.9138978694088,22.9138978694088,13421131.6534918,0.0,1.0
2005-03-16,28.65,28.92,28.4,28.45,9860900,23.1972852988891,23.4158984587739,22.9948657064032,23.0353496249004,12178786.4985016,0.0,1.0
2005-03-17,28.37,28.89,28.32,28.85,6480700,22.9705753553049,23.3916081076756,22.9300914368077,23.3592209728779,8004042.39580962,0.0,1.0
2005-03-18,28.09,28.44,27.82,28.44,11750000,22.7438654117206,23.0272528412009,22.5252522518358,23.0272528412009,14511935.1537277,0.0,1.0
2005-03-21,28.18,28.39,27.9,28.22,4424500,22.8167364650155,22.9867689227037,22.5900265214313,22.8491235998133,5464515.49682284,0.0,1.0
2005-03-22,27.78,28.41,27.78,28.08,5138300,22.492865117038,23.0029624901026,22.492865117038,22.7357686280212,6346100.11918291,0.0,1.0
2005-03-23,27.78,28.03,27.73,27.91,5261400,22.492865117038,22.695284709524,22.4523811985409,22.5981233051307,6498135.79726154,0.0,1.0
2005-03-24,27.75,28.15,27.75,27.8,4842800,22.4685747659397,22.7924461139172,22.4685747659397,22.5090586844369,5981140.38829554,0.0,1.0
2005-03-28,28.17,28.42,27.91,27.93,5192700,22.8086396813161,23.0110592738021,22.5981233051307,22.6143168725296,6413287.29129889,0.0,1.0
2005-03-29,27.9,28.25,27.8,28.1,6246100,22.5900265214313,22.8734139509116,22.5090586844369,22.75196219542,7714297.71605945,0.0,1.0
2005-03-30,28.35,28.45,27.97,28.0,4925300,22.954381787906,23.0353496249004,22.6467040073274,22.6709943584257,6083032.69894937,0.0,1.0
2005-03-31,28.73,28.85,28.25,28.4,6445500,23.2620595684846,23.3592209728779,22.8734139509116,22.9948657064032,7960568.343264,0.0,1.0
2005-04-01,28.58,28.89,28.51,28.79,5262300,23.1406078129931,23.3916081076756,23.083930327097,23.3106402706813,6499247.34974138,0.0,1.0
2005-04-04,28.43,28.67,28.32,28.65,4674400,23.0191560575015,23.213478866288,22.9300914368077,23.1972852988891,5773156.56873062,0.0,1.0
2005-04-05,28.54,28.66,28.31,28.37,4475200,23.1082206781953,23.2053820825886,22.9219946531082,22.9705753553049,5527132.95318828,0.0,1.0
2005-04-06,28.41,28.67,28.34,28.65,3759700,23.0029624901026,23.213478866288,22.9462850042066,23.1972852988891,4643448.73169958,0.0,1.0
2005-04-07,28.7,28.71,28.35,28.41,4781200,23.2377692173863,23.2458660010858,22.954381787906,23.0029624901026,5905060.79634068,0.0,1.0
2005-04-08,28.4,29.0,28.3,28.64,4550800,22.9948657064032,23.4806727283694,22.9138978694088,23.1891885151897,5620503.36149651,0.0,1.0
2005-04-11,28.13,28.46,28.05,28.39,4417200,22.7762525465184,23.0434464085998,22.7114782769229,22.9867689227037,5455499.57115284,0.0,1.0
2005-04-12,28.14,28.21,27.72,28.1,6183500,22.7843493302178,22.8410268161139,22.4442844148414,22.75196219542,7636983.06579364,0.0,1.0
2005-04-13,27.7,28.3,27.7,28.03,4382000,22.4280908474425,22.9138978694088,22.4280908474425,22.695284709524,5412025.51860723,0.0,1.0
2005-04-14,27.63,27.88,27.52,27.64,5632900,22.3714133615465,22.5738329540324,22.2823487408527,22.3795101452459,6956959.95978151,0.0,1.0
2005-04-15,27.37,27.75,27.33,27.56,7609500,22.1608969853611,22.4685747659397,22.1285098505633,22.3147358756504,9398176.21721625,0.0,1.0
2005-04-18,26.94,27.3,26.8,27.0,6057200,21.8127352862853,22.104219499465,21.6993803144931,21.8613159884819,7480995.20111995,0.0,1.0
2005-04-19,27.15,27.29,26.85,26.99,6152800,21.9827677439735,22.0961227157656,21.7398642329903,21.8532192047825,7599066.77564729,0.0,1.0
2005-04-20,26.62,27.23,26.6,26.95,5370100,21.5536382079033,22.047542013569,21.5374446405044,21.8208320699847,6632386.63566238,0.0,1.0
2005-04-21,27.59,27.6,26.71,26.81,7222800,22.3390262267487,22.3471230104482,21.6265092611982,21.7074770981926,8920579.16836975,0.0,1.0
2005-04-22,27.3,27.71,26.94,27.6,4964200,22.104219499465,22.436187631142,21.8127352862853,22.3471230104482,6131076.46724555,0.0,1.0
2005-04-25,27.2,27.42,27.05,27.34,4363000,22.0232516624706,22.2013809038583,21.9017999069791,22.1366066342628,5388559.41069908,0.0,1.0
2005-04-26,26.8,27.12,26.8,27.11,5809400,21.6993803144931,21.9584773928751,21.6993803144931,21.9503806091757,7174947.75166518,0.0,1.0
2005-04-27,26.84,26.9,26.51,26.7,5512800,21.7317674492909,21.7803481514875,21.4645735872094,21.6184124774988,6808629.45663575,0.0,1.0
2005-04-28,25.9,26.69,25.82,26.6,9951100,20.9706697815437,21.6103156937993,20.9058955119482,21.5374446405044,12290188.7581498,0.0,1.0
2005-04-29,26.4,26.4,25.71,26.05,8373900,21.3755089665156,21.3755089665156,20.8168308912544,21.0921215370353,10342254.7901107,0.0,1.0
2005-05-02,26.33,26.72,26.11,26.57,6492200,21.3188314806196,21.6346060448976,21.1407022392319,21.5131542894061,8018245.56638561,0.0,1.0
2005-05-03,26.25,26.45,26.02,26.07,7075600,21.2540572110241,21.4159928850128,21.067831185937,21.1083151044342,8738778.58499707,0.0,1.0
2005-05-04,26.79,26.82,26.18,26.25,5220800,21.6912835307937,21.715573881892,21.197379725128,21.2540572110241,6447992.42983673,0.0,1.0
2005-05-05,26.71,26.96,26.63,26.7,4438900,21.6265092611982,21.8289288536841,21.5617349916027,21.6184124774988,5482300.33650059,0.0,1.0
2005-05-06,26.89,27.15,26.81,26.95,5811900,21.7722513677881,21.9827677439735,21.7074770981926,21.8208320699847,7178035.39744255,0.0,1.0
2005-05-09,27.06,27.18,26.95,26.95,5959700,21.9098966906785,22.0070580950718,21.8208320699847,21.8208320699847,7360577.01580179,0.0,1.0
2005-05-10,26.95,27.07,26.68,26.9,5370500,21.8208320699847,21.917993474378,21.6022189100999,21.7803481514875,6632880.65898678,0.0,1.0
2005-05-11,26.67,27.78,26.25,26.98,10822600,21.5941221264005,22.492865117038,21.2540572110241,21.845122421083,13366542.0761475,0.0,1.0
2005-05-12,26.75,27.09,26.62,26.95,7840800,21.658896395996,21.9341870417768,21.5536382079033,21.8208320699847,9683845.20454025,0.0,1.0
2005-05-13,27.0,27.1,25.95,26.91,7180300,21.8613159884819,21.9422838254763,21.0111537000409,21.788444935187,8868089.19015413,0.0,1.0
2005-05-16,27.07,27.17,26.93,27.05,6106700,21.917993474378,21.9989613113723,21.8046385025858,21.9017999069791,7542130.58751224,0.0,1.0
2005-05-17,27.28,27.4,26.91,26.95,6309700,22.0880259320662,22.1851873364594,21.788444935187,21.8208320699847,7792847.42463621,0.0,1.0
2005-05-18,27.5,27.6,27.16,27.44,7476300,22.2661551734538,22.3471230104482,21.9908645276729,22.2175744712572,9233666.45019697,0.0,1.0
2005-05-19,27.94,28.02,27.65,27.69,6663200,22.622413656229,22.6871879258245,22.3876069289453,22.4199940637431,8229440.53755903,0.0,1.0
2005-05-20,27.83,28.0,27.8,28.0,6159000,22.5333490355352,22.6709943584257,22.5090586844369,22.6709943584257,7606724.13717524,0.0,1.0
2005-05-23,27.55,27.83,27.53,27.77,8415200,22.306639091951,22.5333490355352,22.2904455245521,22.4847683333386,10393262.6983531,0.0,1.0
2005-05-24,27.66,27.74,27.42,27.45,6052200,22.3957037126448,22.4604779822403,22.2013809038583,22.2256712549566,7474819.90956517,0.0,1.0
2005-05-25,27.65,27.75,27.3,27.41,6819900,22.3876069289453,22.4685747659397,22.104219499465,22.1932841201588,8422974.17488577,0.0,1.0
2005-05-26,27.8,27.93,27.74,27.8,5111800,22.5090586844369,22.6143168725296,22.4604779822403,22.5090586844369,6313371.07394258,0.0,1.0
2005-05-27,27.88,28.0,27.73,27.76,3823100,22.5738329540324,22.6709943584257,22.4523811985409,22.4766715496392,4721751.42861416,0.0,1.0
2005-05-31,27.44,27.72,27.42,27.68,6229200,22.2175744712572,22.4442844148414,22.2013809038583,22.4118972800437,7693425.23060429,0.0,1.0
2005-06-01,27.44,27.44,27.44,27.44,5883600,22.2175744712572,22.2175744712572,22.2175744712572,22.2175744712572,7266589.07833806,0.0,1.0
2005-06-02,27.44,27.6,27.39,27.58,5426700,22.2175744712572,22.3471230104482,22.17709055276,22.3309294430493,6702290.93606247,0.0,1.0
2005-06-03,27.32,27.44,27.25,27.35,5512300,22.1204130668639,22.2175744712572,22.0637355809678,22.1447034179622,6808011.92748028,0.0,1.0
2005-06-06,27.08,27.46,27.06,27.27,6630200,21.9260902580774,22.233768038656,21.9098966906785,22.0799291483667,8188683.61329748,0.0,1.0
2005-06-07,27.29,27.5,27.15,27.15,7214400,22.0961227157656,22.2661551734538,21.9827677439735,21.9827677439735,8910204.67855771,0.0,1.0
2005-06-08,27.41,27.62,27.36,27.4,5918000,22.1932841201588,22.363316577847,22.1528002016617,22.1851873364594,7309075.08423496,0.0,1.0
2005-06-09,27.55,27.66,27.33,27.35,4984800,22.306639091951,22.3957037126448,22.1285098505633,22.1447034179622,6156518.66845122,0.0,1.0
2005-06-10,27.52,27.71,26.7,26.7,6144100,22.2823487408527,22.436187631142,21.6184124774988,21.6184124774988,7588321.76834198,0.0,1.0
2005-06-13,27.76,27.88,27.3,27.4,5973000,22.4766715496392,22.5738329540324,22.104219499465,22.1851873364594,7377003.29133749,0.0,1.0
2005-06-14,27.64,27.99,27.6,27.85,6910100,22.3795101452459,22.6628975747262,22.3471230104482,22.5495426029341,8534376.43453395,0.0,1.0
2005-06-15,27.04,27.8,26.98,27.8,10493700,21.8937031232796,22.5090586844369,21.845122421083,22.5090586844369,12960331.3976743,0.0,1.0
2005-06-16,26.78,27.2,26.77,27.07,6877100,21.6831867470943,22.0232516624706,21.6750899633948,21.917993474378,8493619.5102724,0.0,1.0
2005-06-17,26.7,27.18,26.6,27.18,9605400,21.6184124774988,22.0070580950718,21.5374446405044,22.0070580950718,11863229.1000524,0.0,1.0
2005-06-20,26.59,26.7,26.41,26.53,5529000,21.529347856805,21.6184124774988,21.3836057502151,21.4807671546083,6828637.40127322,0.0,1.0
2005-06-21,26.73,26.89,26.57,26.68,3889900,21.6427028285971,21.7722513677881,21.5131542894061,21.6022189100999,4804253.32378599,0.0,1.0
2005-06-22,26.69,27.0,26.6,26.9,4640200,21.6103156937993,21.8613159884819,21.5374446405044,21.7803481514875,5730917.57449595,0.0,1.0
2005-06-23,26.27,26.8,26.25,26.67,4408800,21.2702507784229,21.6993803144931,21.2540572110241,21.5941221264005,5445125.08134084,0.0,1.0
2005-06-24,26.04,26.29,25.68,25.68,6237900,21.0840247533359,21.2864443458218,20.7925405401561,20.7925405401561,7704170.23790961,0.0,1.0
2005-06-27,25.63,26.15,25.47,26.04,6919700,20.7520566216589,21.1730893740297,20.6225080824679,21.0840247533359,8546232.99431913,0.0,1.0
2005-06-28,25.86,26.05,25.7,25.76,6328600,20.938282646746,21.0921215370353,20.808734107555,20.8573148097516,7816190.02671329,0.0,1.0
2005-06-29,25.43,25.84,25.37,25.76,8081900,20.5901209476702,20.9220890793471,20.5415402454735,20.8573148097516,9981617.76331164,0.0,1.0
2005-06-30,25.18,25.75,25.12,25.4,7741900,20.3877013551842,20.8492180260522,20.3391206529876,20.5658305965719,9561697.93758678,0.0,1.0
2005-07-01,25.09,25.49,24.96,25.22,5246400,20.3148303018893,20.6387016498668,20.2095721137966,20.420088489982,6479609.92259719,0.0,1.0
2005-07-05,25.04,25.25,24.87,25.08,5699000,20.2743463833921,20.4443788410803,20.1367010605017,20.3067335181898,7038597.31413568,0.0,1.0
2005-07-06,24.79,25.06,24.75,24.93,7364200,20.0719267909062,20.290539950791,20.0395396561084,20.1852817626983,9095216.41353884,0.0,1.0
2005-07-07,24.45,24.66,24.35,24.47,10412400,19.7966361451253,19.9666686028135,19.7156683081309,19.8128297125241,12859921.1569935,0.0,1.0
2005-07-08,25.0,25.26,24.38,24.41,10450400,20.2419592485943,20.4524756247797,19.7399586592292,19.7642490103275,12906853.3728099,0.0,1.0
2005-07-11,25.18,25.47,25.0,25.35,8899400,20.3877013551842,20.6225080824679,20.2419592485943,20.5253466780747,10991277.9325178,0.0,1.0
2005-07-12,25.41,25.72,25.05,25.25,10279000,20.5739273802713,20.8249276749539,20.2824431670915,20.4443788410803,12695164.3783121,0.0,1.0
2005-07-13,25.71,25.88,25.4,25.59,7602100,20.8168308912544,20.9544762141449,20.5658305965719,20.7196694868612,9389036.78571519,0.0,1.0
2005-07-14,26.33,26.5,25.85,25.92,12601600,21.3188314806196,21.45647680351,20.9301858630466,20.9868633489426,15563710.8113374,0.0,1.0
2005-07-15,26.38,26.47,26.25,26.4,7716600,21.3593153991168,21.4321864524117,21.2540572110241,21.3755089665156,9530450.96231958,0.0,1.0
2005-07-18,26.05,26.45,26.01,26.33,7287000,21.0921215370353,21.4159928850128,21.0597344022376,21.3188314806196,8999869.91193309,0.0,1.0
2005-07-19,25.76,26.13,25.61,26.02,8689200,20.8573148097516,21.1568958066308,20.7358630542601,21.067831185937,10731668.675555,0.0,1.0
2005-07-20,25.83,25.87,25.56,25.77,6155400,20.9139922956477,20.9463794304454,20.6953791357629,20.8654115934511,7602277.92725578,0.0,1.0
2005-07-21,25.56,25.85,25.5,25.85,5525900,20.6953791357629,20.9301858630466,20.6467984335662,20.9301858630466,6824808.72050926,0.0,1.0
2005-07-22,25.83,25.86,25.51,25.53,4500700,20.9139922956477,20.938282646746,20.6548952172657,20.6710887846645,5558626.94011764,0.0,1.0
2005-07-25,25.64,25.93,25.59,25.83,3798100,20.7601534053584,20.9949601326421,20.7196694868612,20.9139922956477,4690874.97084027,0.0,1.0
2005-07-26,25.88,26.15,25.66,25.72,6004900,20.9544762141449,21.1730893740297,20.7763469727572,20.8249276749539,7416401.65145697,0.0,1.0
2005-07-27,25.83,26.19,25.61,26.19,5699600,20.9139922956477,21.2054765088274,20.7358630542601,21.2054765088274,7039338.34912224,0.0,1.0
2005-07-28,25.95,26.11,25.7,25.7,4332900,21.0111537000409,21.1407022392319,20.808734107555,20.808734107555,5351384.15553931,0.0,1.0
2005-07-29,25.64,25.98,25.63,25.89,3810700,20.7601534053584,21.0354440511392,20.7520566216589,20.9625729978443,4706436.7055583,0.0,1.0
2005-08-01,25.61,25.79,25.52,25.64,5380100,20.7358630542601,20.8816051608499,20.6629920009651,20.7601534053584,6644737.21877194,0.0,1.0
2005-08-02,25.56,25.65,25.45,25.58,4828800,20.6953791357629,20.7682501890578,20.606314515069,20.7115727031617,5963849.57194215,0.0,1.0
2005-08-03,25.77,26.15,25.52,25.67,7817000,20.8654115934511,21.1730893740297,20.6629920009651,20.7844437564567,9654450.81673951,0.0,1.0
2005-08-04,25.62,25.83,25.56,25.75,4040100,20.7439598379595,20.9139922956477,20.6953791357629,20.8492180260522,4989759.08209151,0.0,1.0
2005-08-05,25.48,25.59,25.3,25.5,3975400,20.6306048661674,20.7196694868612,20.4848627595775,20.6467984335662,4909850.80937268,0.0,1.0
2005-08-08,25.41,25.76,25.29,25.45,4150200,20.5739273802713,20.8573148097516,20.476765975878,20.606314515069,5125739.00212772,0.0,1.0
2005-08-09,26.14,26.26,25.64,25.64,10842100,21.1649925903303,21.2621539947235,20.7601534053584,20.7601534053584,13390625.7132111,0.0,1.0
2005-08-10,25.47,25.95,25.27,25.6,12619300,20.6225080824679,21.0111537000409,20.4605724084792,20.7277662705606,15585571.3434414,0.0,1.0
2005-08-11,25.88,25.9,25.4,25.4,8427900,20.9544762141449,20.9706697815437,20.5658305965719,20.5658305965719,10408947.9389023,0.0,1.0
2005-08-12,25.76,25.88,25.52,25.83,6490600,20.8573148097516,20.9544762141449,20.6629920009651,20.9139922956477,8016269.4730881,0.0,1.0
2005-08-15,26.17,26.262,25.72,25.85,9074600,21.1892829414286,21.2637733514634,20.8249276749539,20.9301858630466,11207660.1485972,0.0,1.0
2005-08-16,26.26,26.36,26.08,26.2,8496800,21.2621539947235,21.3431218317179,21.1164118881336,21.2135732925269,10494043.4565271,0.0,1.0
2005-08-17,26.29,26.47,26.07,26.17,5835900,21.2864443458218,21.4321864524117,21.1083151044342,21.1892829414286,7207676.7969055,0.0,1.0
2005-08-18,26.08,26.26,26.01,26.17,6348200,21.1164118881336,21.2621539947235,21.0597344022376,21.1892829414286,7840397.16960803,0.0,1.0
2005-08-19,25.97,26.2,25.92,26.1,5777500,21.0273472674398,21.2135732925269,20.9868633489426,21.1326054555325,7135549.39154569,0.0,1.0
2005-08-22,25.73,25.97,25.5,25.91,9465700,20.8330244586533,21.0273472674398,20.6467984335662,20.9787665652432,11690691.4540119,0.0,1.0
2005-08-23,25.8,25.85,25.55,25.63,7164700,20.8897019445494,20.9301858630466,20.6872823520634,20.7520566216589,8848822.28050321,0.0,1.0
2005-08-24,25.4,25.8,25.4,25.71,7806400,20.5658305965719,20.8897019445494,20.5658305965719,20.8168308912544,9641359.19864338,0.0,1.0
2005-08-25,25.2,25.49,25.15,25.49,7693300,20.4038949225831,20.6387016498668,20.3634110040859,20.6387016498668,9501674.10367433,0.0,1.0
2005-08-26,25.33,25.48,25.16,25.25,6529200,20.5091531106758,20.6306048661674,20.3715077877854,20.4443788410803,8063942.72389097,0.0,1.0
2005-08-29,25.35,25.46,25.1,25.13,6100300,20.5253466780747,20.6144112987685,20.3229270855887,20.347217436687,7534226.21432213,0.0,1.0
2005-08-30,25.29,25.36,25.13,25.14,10782700,20.476765975878,20.5334434617741,20.347217436687,20.3553142203865,13317263.2495404,0.0,1.0
2005-08-31,25.19,25.25,24.92,25.25,9615200,20.3957981388837,20.4443788410803,20.1771849789988,20.4443788410803,11875332.6714998,0.0,1.0
2005-09-01,24.69,25.17,24.65,25.09,10267900,19.9909589539118,20.3796045714848,19.958571819114,20.3148303018893,12681455.2310605,0.0,1.0
2005-09-02,24.76,24.93,24.55,24.69,6456100,20.0476364398078,20.1852817626983,19.8776039821197,19.9909589539118,7973659.96136014,0.0,1.0
2005-09-06,25.17,25.26,24.8,24.8,7267400,20.3796045714848,20.4524756247797,20.0800235746056,20.0800235746056,8975662.76903835,0.0,1.0
2005-09-07,25.22,25.34,25.03,25.04,7046300,20.420088489982,20.5172498943752,20.2662495996927,20.2743463833921,8702591.37648608,0.0,1.0
2005-09-08,24.95,25.15,24.9,25.04,9236700,20.2014753300972,20.3634110040859,20.1609914116,20.2743463833921,11407863.1008031,0.0,1.0
2005-09-09,25.04,25.3,24.84,24.95,8597700,20.2743463833921,20.4848627595775,20.1124107094033,20.2014753300972,10618660.8401025,0.0,1.0
2005-09-12,25.12,25.16,24.91,25.07,5972900,20.3391206529876,20.3715077877854,20.1690881952994,20.2986367344904,7376879.7855064,0.0,1.0
2005-09-13,24.81,25.13,24.79,25.12,5971500,20.088120358305,20.347217436687,20.0719267909062,20.3391206529876,7375150.70387107,0.0,1.0
2005-09-14,24.11,24.98,23.85,24.81,13316700,19.5213454993444,20.2257656811955,19.310829123159,20.088120358305,16446901.0095018,0.0,1.0
2005-09-15,24.0,24.11,23.9,24.02,14435400,19.4322808786506,19.5213454993444,19.3513130416562,19.4484744460494,17828560.7419677,0.0,1.0
2005-09-16,24.11,24.24,24.02,24.1,11916400,19.5213454993444,19.6266036874371,19.4484744460494,19.513248715645,14717448.8566707,0.0,1.0
2005-09-19,23.9,24.06,23.8,24.0,8086700,19.3513130416562,19.4808615808472,19.2703452046618,19.4322808786506,9987546.04320424,0.0,1.0
2005-09-20,23.75,24.18,23.74,23.9,10530900,19.2298612861646,19.5780229852405,19.2217645024652,19.3513130416562,13006275.5668418,0.0,1.0
2005-09-21,23.33,23.67,23.32,23.59,11683500,18.8897963707882,19.1650870165691,18.8816995870888,19.1003127469736,14429803.7760492,0.0,1.0
2005-09-22,23.23,23.35,22.9,23.23,11443600,18.8088285337939,18.9059899381871,18.5416346717124,18.8088285337939,14133513.2872509,0.0,1.0
2005-09-23,23.22,23.28,22.97,23.12,10058500,18.8007317500944,18.8493124522911,18.5983121576085,18.7197639131001,12422834.0207464,0.0,1.0
2005-09-26,23.26,23.44,23.13,23.4,7326100,18.8331188848922,18.9788609914821,18.7278606967995,18.9464738566843,9048160.69189144,0.0,1.0
2005-09-27,23.36,23.49,23.1,23.3,8808000,18.9140867218866,19.0193449099792,18.7035703457012,18.8655060196899,10878393.6028965,0.0,1.0
2005-09-28,23.37,23.57,23.22,23.34,8473100,18.922183505586,19.0841191795748,18.8007317500944,18.8978931544877,10464772.5745575,0.0,1.0
2005-09-29,23.96,24.0,23.28,23.37,11698100,19.3998937438528,19.4322808786506,18.8493124522911,18.922183505586,14447835.6273891,0.0,1.0
2005-09-30,24.13,24.35,24.015,24.04,8199700,19.5375390667433,19.7156683081309,19.4444260541997,19.4646680134483,10127107.6323422,0.0,1.0
2005-10-03,24.01,24.22,23.96,24.13,5865000,19.44037766235,19.6104101200382,19.3998937438528,19.5375390667433,7243616.9937543,0.0,1.0
2005-10-04,24.56,25.0,24.06,24.62,15721000,19.8857007658191,20.2419592485943,19.4808615808472,19.9342814680157,19416351.7065322,0.0,1.0
2005-10-05,24.23,24.57,24.22,24.4,9096100,19.6185069037376,19.8937975495185,19.6104101200382,19.7561522266281,11234213.9022828,0.0,1.0
2005-10-06,24.09,24.6,23.92,24.25,9977300,19.5051519319455,19.9180879006168,19.3675066090551,19.6347004711365,12322547.2858968,0.0,1.0
2005-10-07,24.1,24.19,24.02,24.1,5814300,19.513248715645,19.5861197689399,19.4484744460494,19.513248715645,7180999.53738884,0.0,1.0
2005-10-10,23.88,24.12,23.84,24.04,6802900,19.3351194742573,19.5294422830438,19.3027323394596,19.4646680134483,8401978.18359952,0.0,1.0
2005-10-11,23.77,24.09,23.7,23.82,8462900,19.2460548535635,19.5051519319455,19.1893773676674,19.2865387720607,10452174.9797857,0.0,1.0
2005-10-12,23.34,23.96,23.2,23.75,12678800,18.8978931544877,19.3998937438528,18.7845381826956,19.2298612861646,15659057.3129432,0.0,1.0
2005-10-13,23.43,23.46,23.08,23.15,8469300,18.9707642077826,18.9950545588809,18.6873767783023,18.7440542641984,10460079.3529758,0.0,1.0
2005-10-14,23.39,23.54,23.2,23.41,6543500,18.9383770729849,19.0598288284764,18.7845381826956,18.9545706403837,8081604.05773763,0.0,1.0
2005-10-17,23.49,23.55,23.13,23.24,7327100,19.0193449099792,19.0679256121759,18.7278606967995,18.8169253174933,9049395.75020243,0.0,1.0
2005-10-18,23.39,23.54,23.19,23.49,9324400,18.9383770729849,19.0598288284764,18.7764413989961,19.0193449099792,11516177.7146739,0.0,1.0
2005-10-19,23.44,23.48,22.9,23.22,8652800,18.9788609914821,19.0112481262798,18.5416346717124,18.8007317500944,10686712.5530362,0.0,1.0
2005-10-20,22.96,23.44,22.89,23.33,7726800,18.5902153739091,18.9788609914821,18.533537888013,18.8897963707882,9543048.55709131,0.0,1.0
2005-10-21,22.98,23.39,22.9,23.1,8885000,18.6064089413079,18.9383770729849,18.5416346717124,18.7035703457012,10973493.0928401,0.0,1.0
2005-10-24,23.3,23.35,22.97,22.98,8427800,18.8655060196899,18.9059899381871,18.5983121576085,18.6064089413079,10408824.4330712,0.0,1.0
2005-10-25,23.52,23.61,23.15,23.17,8799600,19.0436352610776,19.1165063143725,18.7440542641984,18.7602478315972,10868019.1130844,0.0,1.0
2005-10-26,23.58,23.85,23.49,23.55,6938200,19.0922159632742,19.310829123159,19.0193449099792,19.0679256121759,8569081.57307179,0.0,1.0
2005-10-27,23.42,23.8,23.35,23.76,6266100,18.9626674240832,19.2703452046618,18.9059899381871,19.2379580698641,7738998.88227856,0.0,1.0
2005-10-28,23.82,28.86,23.5,23.53,8806100,19.2865387720607,23.3673177565773,19.0274416936787,19.051732044777,10876046.9921057,0.0,1.0
2005-10-31,24.37,24.5,23.98,24.0,10389100,19.7318618755298,19.8371200636225,19.4160873112517,19.4322808786506,12831144.2983483,0.0,1.0
2005-11-01,24.66,24.81,24.28,24.28,12013300,19.9666686028135,20.088120358305,19.6589908222348,19.6589908222348,14837126.0070023,0.0,1.0
2005-11-02,24.82,24.87,24.56,24.6,7457700,20.0962171420045,20.1367010605017,19.8857007658191,19.9180879006168,9210694.36561319,0.0,1.0
2005-11-03,24.9,25.0,24.63,24.98,9575800,20.1609914116,20.2419592485943,19.9423782517152,20.2257656811955,11826671.3740481,0.0,1.0
2005-11-04,24.81,25.05,24.59,25.0,6896400,20.088120358305,20.2824431670915,19.9099911169174,20.2419592485943,8517456.13567386,0.0,1.0
2005-11-07,25.16,25.2,24.87,25.0,7906300,20.3715077877854,20.4038949225831,20.1367010605017,20.2419592485943,9764741.52390784,0.0,1.0
2005-11-08,25.16,25.26,25.07,25.17,7533100,20.3715077877854,20.4524756247797,20.2986367344904,20.3796045714848,9303817.76225923,0.0,1.0
2005-11-09,25.42,25.54,25.16,25.16,8770600,20.5820241639707,20.679185568364,20.3715077877854,20.3715077877854,10832202.4220668,0.0,1.0
2005-11-10,25.71,25.8,25.39,25.4,7591700,20.8168308912544,20.8897019445494,20.5577338128724,20.5658305965719,9376192.17928126,0.0,1.0
2005-11-11,25.86,26.0,25.63,25.71,8287800,20.938282646746,21.0516376185381,20.7520566216589,20.8168308912544,10235916.2695374,0.0,1.0
2005-11-14,26.01,26.19,25.75,25.8,10542000,21.0597344022376,21.2054765088274,20.8492180260522,20.8897019445494,13019984.7140934,0.0,1.0
2005-11-15,26.06,26.11,25.7,25.93,10912400,21.1002183207347,21.1407022392319,20.808734107555,20.9949601326421,13477450.3124714,0.0,1.0
2005-11-16,25.85,26.16,25.61,26.02,8957400,20.9301858630466,21.1811861577291,20.7358630542601,21.067831185937,11062911.3145532,0.0,1.0
2005-11-17,25.99,26.1,25.7,25.74,9870200,21.0435408348387,21.1326054555325,20.808734107555,20.8411212423527,12190272.5407935,0.0,1.0
2005-11-18,25.2,25.68,25.02,25.5,20659200,20.4038949225831,20.7925405401561,20.2581528159932,20.6467984335662,25515316.6576929,0.0,1.0
2005-11-21,25.05,25.17,24.76,25.05,9389500,20.2824431670915,20.3796045714848,20.0476364398078,20.2824431670915,11596580.0107172,0.0,1.0
2005-11-22,24.94,25.0,24.73,24.92,9308500,20.1933785463977,20.2419592485943,20.0233460887095,20.1771849789988,11496540.2875297,0.0,1.0
2005-11-23,24.96,25.15,24.91,25.13,7701400,20.2095721137966,20.3634110040859,20.1690881952994,20.347217436687,9511678.07599307,0.0,1.0
2005-11-25,25.05,25.19,24.96,25.02,2120900,20.2824431670915,20.3957981388837,20.2095721137966,20.2581528159932,2619435.17170563,0.0,1.0
2005-11-28,25.02,25.2,24.84,25.19,5973800,20.2581528159932,20.4038949225831,20.1124107094033,20.3957981388837,7377991.33798627,0.0,1.0
2005-11-29,25.08,25.24,25.0,25.06,7619100,20.3067335181898,20.4362820573809,20.2419592485943,20.290539950791,9410032.77700145,0.0,1.0
2005-11-30,24.93,25.1,24.8,25.1,9727800,20.1852817626983,20.3229270855887,20.0800235746056,20.3229270855887,12014400.2373134,0.0,1.0
2005-12-01,24.96,25.11,24.9,25.05,7985100,20.2095721137966,20.3310238692882,20.1609914116,20.2824431670915,9862064.11881116,0.0,1.0
2005-12-02,24.88,25.0,24.82,24.89,5779500,20.1447978442011,20.2419592485943,20.0962171420045,20.1528946279005,7138019.5081676,0.0,1.0
2005-12-05,25.01,25.06,24.8098,24.82,9768400,20.2500560322938,20.290539950791,20.087958422631,20.0962171420045,12064543.6047382,0.0,1.0
2005-12-06,25.52,25.58,25.05,25.15,10449400,20.6629920009651,20.7115727031617,20.2824431670915,20.3634110040859,12905618.3144989,0.0,1.0
2005-12-07,25.67,25.7,25.33,25.5,8546600,20.7844437564567,20.808734107555,20.5091531106758,20.6467984335662,10555549.3604127,0.0,1.0
2005-12-08,25.05,25.51,24.97,25.33,7988400,20.5010563269764,20.8775228303859,20.4355838916008,20.7302098507909,9760932.15922173,0.27,1.0
2005-12-09,25.19,25.25,25.03,25.08,5620600,20.6156330888836,20.6647374154153,20.4846882181325,20.5256084902422,6867745.14222144,0.0,1.0
2005-12-12,25.15,25.45,25.15,25.29,4492000,20.5828968711958,20.8284185038542,20.5828968711958,20.6974736331031,5488722.05438187,0.0,1.0
2005-12-13,25.13,25.28,25.04,25.1,6896800,20.5665287623519,20.6892895786811,20.4928722725544,20.5419765990861,8427118.93692362,0.0,1.0
2005-12-14,25.0,25.13,24.84,25.05,8766800,20.4601360548666,20.5665287623519,20.3291911841155,20.5010563269764,10712049.9791529,0.0,1.0
2005-12-15,24.74,25.09,24.71,25.0,8150900,20.247350639896,20.5337925446641,20.2227984766302,20.4601360548666,9959489.00112671,0.0,1.0
2005-12-16,24.7,24.91,24.54,24.9,16282000,20.2146144222082,20.3864795650691,20.0836695514571,20.3782955106472,19894784.6147475,0.0,1.0
2005-12-19,24.54,24.85,24.32,24.32,6918800,20.0836695514571,20.3373752385374,19.9036203541743,19.9036203541743,8454000.47859688,0.0,1.0
2005-12-20,24.27,24.68,24.22,24.52,9197000,19.8627000820645,20.1982463133643,19.8217798099548,20.0673014426132,11237706.3076915,0.0,1.0
2005-12-21,24.1,24.38,23.95,24.27,7957100,19.7235711568914,19.9527246807059,19.6008103405622,19.8627000820645,9722687.05675022,0.0,1.0
2005-12-22,24.19,24.21,23.96,24.12,6690200,19.7972276466889,19.8135957555328,19.6089943949842,19.7399392657353,8174676.82284631,0.0,1.0
2005-12-23,24.27,24.38,23.95,23.95,3356200,19.8627000820645,19.9527246807059,19.6008103405622,19.6008103405622,4100901.37108558,0.0,1.0
2005-12-27,24.14,24.4,24.1001,24.34,4647700,19.7563073745792,19.9690927895498,19.7236529974356,19.9199884630181,5678970.05613326,0.0,1.0
2005-12-28,24.13,24.3,24.11,24.11,4597500,19.7481233201573,19.8872522453304,19.7317552113134,19.7317552113134,5617631.26558784,0.0,1.0
2005-12-29,24.17,24.28,24.1,24.18,4938800,19.7808595378451,19.8708841364865,19.7235711568914,19.789043592267,6034661.72800113,0.0,1.0
2005-12-30,23.97,24.19,23.95,24.15,7338300,19.6171784494061,19.7972276466889,19.6008103405622,19.7644914290012,8966582.60277615,0.0,1.0
2006-01-03,24.4,24.48,24.0,24.08,9792600,19.9690927895498,20.0345652249254,19.641730612672,19.7072030480475,11965462.9540828,0.0,1.0
2006-01-04,23.99,24.69,23.77,24.5,13341800,19.63354655825,20.2064303677863,19.4534973609672,20.0509333337693,16302188.7589386,0.0,1.0
2006-01-05,24.41,24.69,24.1,24.13,8818900,19.9772768439718,20.2064303677863,19.7235711568914,19.7481233201573,10775710.3573883,0.0,1.0
2006-01-06,24.74,24.79,24.44,24.65,6502200,20.247350639896,20.2882709120057,20.0018290072376,20.1736941500985,7944961.83036549,0.0,1.0
2006-01-09,25.0,25.03,24.72,24.85,6682500,20.4601360548666,20.4846882181325,20.2309825310521,20.3373752385374,8165268.28326065,0.0,1.0
2006-01-10,25.32,25.33,25.0,25.02,11961300,20.7220257963689,20.7302098507909,20.4601360548666,20.4765041637105,14615372.0189399,0.0,1.0
2006-01-11,25.56,25.79,25.25,25.38,12367200,20.9184431024956,21.1066763542004,20.6647374154153,20.7711301229006,15111336.462812,0.0,1.0
2006-01-12,25.64,25.79,25.52,25.65,10035500,20.9839155378712,21.1066763542004,20.8857068848079,20.9920995922932,12262259.611921,0.0,1.0
2006-01-13,25.7,25.74,25.5,25.61,8186600,21.0330198644029,21.0657560820907,20.869338775964,20.9593633746054,10003110.4119329,0.0,1.0
2006-01-17,25.38,25.83,25.38,25.83,9457300,20.7711301229006,21.1394125718882,20.7711301229006,21.1394125718882,11555763.8212167,0.0,1.0
2006-01-18,25.22,25.3535,24.99,25.23,8041500,20.6401852521495,20.7494423786824,20.4519520004447,20.6483693065714,9825814.42571497,0.0,1.0
2006-01-19,26.24,26.3,24.91,24.91,26908400,21.474958803188,21.5240631297197,20.3864795650691,20.3864795650691,32879057.9982478,0.0,1.0
2006-01-20,25.72,26.5,25.6,26.1,19245800,21.0493879732468,21.6877442181586,20.9511793201834,21.3603820412808,23516217.0334422,0.0,1.0
2006-01-23,25.52,25.8,25.25,25.75,11469800,20.8857068848079,21.1148604086224,20.6647374154153,21.0739401365126,14014813.9401934,0.0,1.0
2006-01-24,25.99,26.13,25.6,25.6,22475500,21.2703574426393,21.3849342045466,20.9511793201834,20.9511793201834,27462549.5399065,0.0,1.0
2006-01-25,25.44,26.2,25.35,26.19,33518100,20.8202344494323,21.4422225855002,20.7465779596348,21.4340385310783,40955372.816335,0.0,1.0
2006-01-26,25.08,25.58,24.9,25.5,32967500,20.5256084902422,20.9348112113395,20.3782955106472,20.869338775964,40282601.1415481,0.0,1.0
2006-01-27,25.08,25.28,24.99,25.16,11893100,20.5256084902422,20.6892895786811,20.4519520004447,20.5910809256178,14532039.2397527,0.0,1.0
2006-01-30,25.46,25.58,25.18,25.22,20840800,20.8366025582762,20.9348112113395,20.6074490344617,20.6401852521495,25465128.8047554,0.0,1.0
2006-01-31,25.31,25.51,25.23,25.5,16215800,20.713841741947,20.8775228303859,20.6483693065714,20.869338775964,19813895.612076,0.0,1.0
2006-02-01,25.27,25.34,25.15,25.15,12140500,20.6811055242592,20.7383939052128,20.5828968711958,20.5828968711958,14834334.3947513,0.0,1.0
2006-02-02,25.1,25.17,25.0,25.15,10785800,20.5419765990861,20.5992649800397,20.4601360548666,20.5828968711958,13179042.3718059,0.0,1.0
2006-02-03,25.01,25.11,24.9,24.9,12191600,20.4683201092886,20.550160653508,20.3782955106472,20.3782955106472,14896772.8847288,0.0,1.0
2006-02-06,24.96,25.35,24.96,25.2,12518200,20.4273998371788,20.7465779596348,20.4273998371788,20.6238171433056,15295841.5897514,0.0,1.0
2006-02-07,26.7,26.88,25.5,25.57,48697700,21.8514253065976,21.9987382861926,20.869338775964,20.9266271569176,59503147.8155991,0.0,1.0
2006-02-08,26.9,27.04,26.6,26.75,24850600,22.0151063950365,22.1296831569437,21.7695847623781,21.8923455787073,30364656.3411892,0.0,1.0
2006-02-09,26.72,26.86,26.57,26.85,14056500,21.8677934154414,21.9823701773487,21.7450325991122,21.9741861229268,17175472.296843,0.0,1.0
2006-02-10,26.68,26.76,26.47,26.63,10368700,21.8350571977537,21.9005296331292,21.6631920548928,21.7941369256439,12669392.7794455,0.0,1.0
2006-02-13,26.41,26.76,26.25,26.68,9762200,21.6140877283611,21.9005296331292,21.48314285761,21.8350571977537,11928317.5510433,0.0,1.0
2006-02-14,26.75,26.75,26.49,26.56,12134200,21.8923455787073,21.8923455787073,21.6795601637367,21.7368485446903,14826636.4987267,0.0,1.0
2006-02-15,26.88,26.91,26.62,26.75,12263400,21.9987382861926,22.0232904494584,21.785952871222,21.8923455787073,14984504.4616444,0.0,1.0
2006-02-16,27.05,27.1,26.8,26.9,11120700,22.1378672113657,22.1787874834754,21.933265850817,22.0151063950365,13588252.7493687,0.0,1.0
2006-02-17,26.91,27.19,26.83,27.05,8215200,22.0232904494584,22.2524439732729,21.9578180140829,22.1378672113657,10038056.4161082,0.0,1.0
2006-02-21,27.16,27.28,26.51,27.02,10794700,22.2278918100071,22.3261004630705,21.6959282725806,22.1133150480998,13189917.177301,0.0,1.0
2006-02-22,27.46,27.55,27.15,27.23,11110800,22.4734134426655,22.547069932463,22.2197077555852,22.2851801909607,13576156.0556158,0.0,1.0
2006-02-23,27.71,27.78,27.37,27.46,13019700,22.6780148032142,22.7353031841678,22.399756952868,22.4734134426655,15908618.5510765,0.0,1.0
2006-02-24,27.98,27.99,27.61,27.71,11978200,22.8989842726067,22.9071683270287,22.5961742589947,22.6780148032142,14636021.930498,0.0,1.0
2006-02-27,28.38,28.49,27.98,28.0,14875500,23.2263464494846,23.316371048126,22.8989842726067,22.9153523814506,18176198.7800439,0.0,1.0
2006-02-28,27.99,28.46,27.82,28.46,11010400,22.9071683270287,23.2918188848602,22.7680394018556,23.2918188848602,13453478.4745249,0.0,1.0
2006-03-01,28.09,28.18,27.93,28.0,9223300,22.9890088712481,23.0626653610457,22.858064000497,22.9153523814506,11269841.9688736,0.0,1.0
2006-03-02,28.03,28.07,27.74,27.87,9713500,22.9399045447165,22.9726407624042,22.70256696648,22.8089596739653,11868811.5928847,0.0,1.0
2006-03-03,28.22,28.44,27.91,27.94,7982600,23.0954015787334,23.2754507760163,22.8416958916531,22.8662480549189,9753845.20732608,0.0,1.0
2006-03-06,27.88,28.22,27.88,28.15,7482000,22.8171437283873,23.0954015787334,22.8171437283873,23.0381131977798,9142167.945433,0.0,1.0
2006-03-07,28.01,28.06,27.75,27.88,7848800,22.9235364358726,22.9644567079823,22.710751020902,22.8171437283873,9590356.55842216,0.0,1.0
2006-03-08,28.05,28.15,27.91,27.99,7362300,22.9562726535604,23.0381131977798,22.8416958916531,22.9071683270287,8995907.92096516,0.0,1.0
2006-03-09,28.09,28.27,27.83,28.09,7103500,22.9890088712481,23.1363218508432,22.7762234562775,22.9890088712481,8679683.23982672,0.0,1.0
2006-03-10,28.16,28.3,27.94,28.04,8196800,23.0462972522018,23.160874014109,22.8662480549189,22.9480885991384,10015573.6721632,0.0,1.0
2006-03-13,28.56,28.62,28.16,28.27,10555000,23.3736594290796,23.4227637556113,23.0462972522018,23.1363218508432,12897030.5618879,0.0,1.0
2006-03-14,28.66,28.66,28.42,28.46,5686000,23.4554999732991,23.4554999732991,23.2590826671724,23.2918188848602,6947656.63428657,0.0,1.0
2006-03-15,28.75,28.85,28.55,28.6,6737900,23.5291564630966,23.6109970073161,23.3654753746577,23.4063956467674,8232960.89274701,0.0,1.0
2006-03-16,28.68,28.85,28.51,28.81,6098600,23.471868082143,23.6109970073161,23.3327391569699,23.5782607896283,7451807.72948647,0.0,1.0
2006-03-17,28.64,28.8,28.54,28.79,8088700,23.4391318644552,23.5700767352064,23.3572913202357,23.5618926807844,9883487.55148678,0.0,1.0
2006-03-20,28.64,28.81,28.52,28.68,6356400,23.4391318644552,23.5782607896283,23.3409232113918,23.471868082143,7766810.52236707,0.0,1.0
2006-03-21,28.1,28.63,28.04,28.57,7790000,22.9971929256701,23.4309478100333,22.9480885991384,23.3818434835016,9518509.52885902,0.0,1.0
2006-03-22,27.79,28.2,27.75,28.1,13212800,22.7434872385897,23.0790334698896,22.710751020902,22.9971929256701,16144565.1736725,0.0,1.0
2006-03-23,27.52,27.9,27.41,27.9,12656400,22.5225177691972,22.8335118372312,22.4324931705558,22.8335118372312,15464706.5469899,0.0,1.0
2006-03-24,27.45,27.68,27.35,27.49,7013700,22.4652293882436,22.6534626399483,22.3833888440241,22.4979656059313,8569957.67426937,0.0,1.0
2006-03-27,27.34,27.54,27.3,27.45,8444800,22.3752047896021,22.5388858780411,22.3424685719144,22.4652293882436,10318601.9601167,0.0,1.0
2006-03-28,27.09,27.44,27.06,27.34,13011300,22.1706034290535,22.4570453338216,22.1460512657876,22.3752047896021,15898354.6897103,0.0,1.0
2006-03-29,27.86,28.12,27.16,27.17,13035300,22.8007756195434,23.013561034514,22.2278918100071,22.2360758644291,15927680.0078993,0.0,1.0
2006-03-30,27.87,28.09,27.65,27.9,7447700,22.8089596739653,22.9890088712481,22.6289104766825,22.8335118372312,9100257.17818785,0.0,1.0
2006-03-31,27.89,28.05,27.69,27.85,8016400,22.8253277828092,22.9562726535604,22.6616466943703,22.7925915651214,9795145.0304423,0.0,1.0
2006-04-03,27.94,28.07,27.81,27.87,7126200,22.8662480549189,22.9726407624042,22.7598553474336,22.8089596739653,8707420.10328052,0.0,1.0
2006-04-04,27.91,28.25,27.78,27.86,7562000,22.8416958916531,23.1199537419993,22.7353031841678,22.8007756195434,9239919.00606315,0.0,1.0
2006-04-05,27.79,27.94,27.63,27.87,7694200,22.7434872385897,22.8662480549189,22.6125423678386,22.8089596739653,9401452.63375446,0.0,1.0
2006-04-06,27.68,27.83,27.38,27.68,6582800,22.6534626399483,22.7762234562775,22.4079410072899,22.6534626399483,8043446.02395035,0.0,1.0
2006-04-07,27.53,28.0,27.37,27.75,6069800,22.5307018236191,22.9153523814506,22.399756952868,22.710751020902,7416617.34765964,0.0,1.0
2006-04-10,27.79,28.0,27.55,27.6,6751900,22.7434872385897,22.9153523814506,22.547069932463,22.5879902045728,8250067.3283573,0.0,1.0
2006-04-11,27.77,28.05,27.62,27.81,5958900,22.7271191297458,22.9562726535604,22.6043583134167,22.7598553474336,7281109.93986112,0.0,1.0
2006-04-12,27.92,28.0,27.73,27.77,4981300,22.849879946075,22.9153523814506,22.6943829120581,22.7271191297458,6086591.97896092,0.0,1.0
2006-04-13,27.88,28.0,27.77,27.82,3668100,22.8171437283873,22.9153523814506,22.7271191297458,22.7680394018556,4482008.31871729,0.0,1.0
2006-04-17,27.65,27.9,27.55,27.9,5927700,22.6289104766825,22.8335118372312,22.547069932463,22.8335118372312,7242987.02621535,0.0,1.0
2006-04-18,28.09,28.19,27.7,27.74,7357700,22.9890088712481,23.0708494154676,22.6698307487922,22.70256696648,8990287.23497897,0.0,1.0
2006-04-19,27.48,28.1,27.47,28.09,7733100,22.4897815515094,22.9971929256701,22.4815974970874,22.9890088712481,9448984.08698584,0.0,1.0
2006-04-20,27.34,27.54,27.29,27.46,8014500,22.3752047896021,22.5388858780411,22.3342845174924,22.4734134426655,9792823.44275234,0.0,1.0
2006-04-21,27.02,27.54,26.91,27.54,7740100,22.1133150480998,22.5388858780411,22.0232904494584,22.5388858780411,9457537.304791,0.0,1.0
2006-04-24,27.27,27.34,26.75,26.81,6908900,22.3179164086485,22.3752047896021,21.8923455787073,21.941449905239,8441903.78484392,0.0,1.0
2006-04-25,27.0,27.54,26.87,27.43,8160100,22.096946939256,22.5388858780411,21.9905542317706,22.4488612793997,9970730.37309915,0.0,1.0
2006-04-26,27.2,27.44,26.98,27.0,6622500,22.2606280276949,22.4570453338216,22.0805788304121,22.096946939256,8091954.98778804,0.0,1.0
2006-04-27,27.76,27.85,27.0,27.0,9715800,22.7189350753239,22.7925915651214,22.096946939256,22.096946939256,11871621.9358779,0.0,1.0
2006-04-28,27.96,28.15,27.65,27.71,11732600,22.8826161637628,23.0381131977798,22.6289104766825,22.6780148032142,14335926.1743635,0.0,1.0
2006-05-01,27.67,28.18,27.63,27.871,8391000,22.6452785855264,23.0626653610457,22.6125423678386,22.8097780794075,10252864.3718429,0.0,1.0
2006-05-02,27.89,28.03,27.7799,27.99,6901300,22.8253277828092,22.9399045447165,22.7352213436236,22.9071683270287,8432617.43408405,0.0,1.0
2006-05-03,28.11,28.16,27.89,27.95,8562000,23.005376980092,23.0462972522018,22.8253277828092,22.8744321093409,10461807.2639398,0.0,1.0
2006-05-04,28.4,28.43,28.16,28.16,7912900,23.2427145583285,23.2672667215943,23.0462972522018,23.0462972522018,9668679.59575205,0.0,1.0
2006-05-05,29.09,29.15,28.5,28.5,52752500,23.8074143134428,23.8565186399745,23.324555102548,23.324555102548,64457660.3236374,0.0,1.0
2006-05-08,28.77,29.32,28.61,29.3,27970800,23.5455245719405,23.9956475651476,23.4145797011894,23.9792794563037,34177192.0834159,0.0,1.0
2006-05-09,29.58,29.6,28.78,28.85,18457800,24.2084329801182,24.2248010889621,23.5537086263625,23.6109970073161,22553369.0862354,0.0,1.0
2006-05-10,30.11,30.19,29.58,29.8,21407000,24.6421878644814,24.7076602998569,24.2084329801182,24.388482177401,26156961.9363652,0.0,1.0
2006-05-11,29.8,29.94,29.52,29.85,14670700,24.388482177401,24.5030589393083,24.1593286535865,24.4294024495108,17925956.0648308,0.0,1.0
2006-05-12,29.9,29.98,29.61,29.8,12971400,24.4703227216205,24.5357951569961,24.232985143384,24.388482177401,15849601.348221,0.0,1.0
2006-05-15,29.99,30.0,29.72,29.75,11151500,24.543979211418,24.55216326584,24.3230097420254,24.3475619052913,13625886.9077113,0.0,1.0
2006-05-16,30.35,30.45,29.87,29.97,14401000,24.8386051706081,24.9204457148276,24.4457705583546,24.5276111025741,17596412.8016815,0.0,1.0
2006-05-17,29.76,30.3,29.65,30.28,15457400,24.3557459597132,24.7976848984983,24.2657213610718,24.7813167896545,18887215.5573024,0.0,1.0
2006-05-18,29.6,29.93,29.18,29.76,13828400,24.2248010889621,24.4948748848863,23.8810708032403,24.3557459597132,16896759.5852213,0.0,1.0
2006-05-19,30.15,30.4,29.63,29.7,14115700,24.6749240821691,24.8795254427178,24.2493532522279,24.3066416331815,17247808.0817093,0.0,1.0
2006-05-22,30.0,30.32,29.85,30.0,12141400,24.55216326584,24.8140530073422,24.4294024495108,24.55216326584,14835434.0941834,0.0,1.0
2006-05-23,30.23,30.45,29.95,30.1,10525600,24.7403965175447,24.9204457148276,24.5112429937302,24.6340038100594,12861107.0471064,0.0,1.0
2006-05-24,30.14,30.35,29.98,30.31,12655700,24.6667400277472,24.8386051706081,24.5357951569961,24.8058689529203,15463851.2252094,0.0,1.0
2006-05-25,30.15,30.33,30.01,30.3,8435500,24.6749240821691,24.8222370617642,24.5603473202619,24.7976848984983,10307238.3993184,0.0,1.0
2006-05-26,30.51,30.59,30.25,30.33,7597800,24.9695500413592,25.0350224767348,24.7567646263886,24.8222370617642,9283662.60569514,0.0,1.0
2006-05-30,30.2,33.2,30.16,30.46,8311500,24.7158443542789,27.1710606808629,24.6831081365911,24.9286297692495,10155724.2553417,0.0,1.0
2006-05-31,30.5,30.78,30.13,30.3,14487600,24.9613659869373,25.1905195107518,24.6585559733253,24.7976848984983,17702228.3248136,0.0,1.0
2006-06-01,30.62,30.72,30.42,30.5,10215500,25.0595746400006,25.1414151842201,24.8958935515617,24.9613659869373,12482199.4983388,0.0,1.0
2006-06-02,30.62,30.69,30.45,30.61,8782800,25.0595746400006,25.1168630209543,24.9204457148276,25.0513905855787,10731600.191279,0.0,1.0
2006-06-05,30.74,30.99,30.45,30.62,10161300,25.157783293064,25.3623846536127,24.9204457148276,25.0595746400006,12415973.1547619,0.0,1.0
2006-06-06,30.53,30.98,30.38,30.89,16529600,24.9859181502031,25.3542005991907,24.8631573338739,25.2805441093932,20197324.1473977,0.0,1.0
2006-06-07,30.65,31.03,30.42,30.53,13684600,25.0841268032665,25.3951208713005,24.8958935515617,24.9859181502031,16721052.0537386,0.0,1.0
2006-06-08,29.87,30.48,29.7,30.45,20908200,24.4457705583546,24.9449978780934,24.3066416331815,24.9204457148276,25547484.0733364,0.0,1.0
2006-06-09,29.4,30.0,29.25,29.92,15255700,24.0611200005232,24.55216326584,23.938359184194,24.4866908304644,18640760.6956886,0.0,1.0
2006-06-12,28.9,29.01,28.3,28.35,19017400,23.6519172794258,23.7419418780672,23.160874014109,23.2017942862188,23237137.7553432,0.0,1.0
2006-06-13,28.28,28.73,28.22,28.52,13740300,23.1445059052651,23.5127883542527,23.0954015787334,23.3409232113918,16789111.2297024,0.0,1.0
2006-06-14,28.69,28.8,27.95,28.0,15080300,23.4800521365649,23.5700767352064,22.8744321093409,22.9153523814506,18426441.4952571,0.0,1.0
2006-06-15,29.19,29.25,28.5,28.64,11964000,23.8892548576623,23.938359184194,23.324555102548,23.4391318644552,14618671.1172361,0.0,1.0
2006-06-16,29.45,29.54,29.05,29.19,12726000,24.1020402726329,24.1756967624304,23.774678095755,23.8892548576623,15549749.9697381,0.0,1.0
2006-06-19,29.07,29.45,29.0,29.45,12423000,23.7910462045989,24.1020402726329,23.7337578236453,24.1020402726329,15179517.8276015,0.0,1.0
2006-06-20,29.23,29.34,28.91,29.02,13815800,23.9219910753501,24.0120156739915,23.6601013338478,23.7501259324892,16881363.793172,0.0,1.0
2006-06-21,29.13,29.75,29.04,29.17,11730400,23.8401505311306,24.3475619052913,23.7664940413331,23.8728867488184,14333238.0201961,0.0,1.0
2006-06-22,29.28,29.51,29.07,29.13,9553700,23.9629113474598,24.1511445991646,23.7910462045989,23.8401505311306,11673553.849276,0.0,1.0
2006-06-23,29.12,29.28,28.86,29.2,8752700,23.8319664767086,23.9629113474598,23.619181061738,23.8974389120842,10694821.3547169,0.0,1.0
2006-06-26,29.67,29.75,29.06,29.07,9531300,24.2820894699157,24.3475619052913,23.782862150177,23.7910462045989,11646183.5522996,0.0,1.0
2006-06-27,29.41,29.65,29.32,29.58,9018900,24.0693040549451,24.2657213610718,23.9956475651476,24.2084329801182,11020088.0089636,0.0,1.0
2006-06-28,29.38,29.639,29.24,29.41,8400800,24.0447518916793,24.2567189012077,23.930175129772,24.0693040549451,10264838.8767701,0.0,1.0
2006-06-29,29.88,30.07,29.49,29.58,11244300,24.4539546127766,24.6094516467936,24.1347764903207,24.2084329801182,13739278.1380423,0.0,1.0
2006-06-30,30.0,30.17,29.82,29.88,12564400,24.55216326584,24.691292191013,24.4048502862449,24.4539546127766,15352292.8272652,0.0,1.0
2006-07-03,30.02,30.31,29.96,30.19,5877000,24.5685313746838,24.8058689529203,24.5194270481522,24.7076602998569,7181037.29154102,0.0,1.0
2006-07-05,30.07,30.45,29.7,29.82,11345300,24.6094516467936,24.9204457148276,24.3066416331815,24.4048502862449,13862688.8520878,0.0,1.0
2006-07-06,30.04,30.45,29.94,30.06,10921300,24.5848994835277,24.9204457148276,24.5030589393083,24.6012675923716,13344608.2307482,0.0,1.0
2006-07-07,29.83,30.08,29.67,29.9,9480200,24.4130343406669,24.6176357012155,24.2820894699157,24.4703227216205,11583745.0623221,0.0,1.0
2006-07-10,29.92,30.34,29.85,30.2,11881900,24.4866908304644,24.8304211161861,24.4294024495108,24.7158443542789,14518354.0912644,0.0,1.0
2006-07-11,30.25,30.27,29.83,29.9,10152300,24.7567646263886,24.7731327352325,24.4130343406669,24.4703227216205,12404976.160441,0.0,1.0
2006-07-12,29.91,30.3,29.49,30.25,8532800,24.4785067760424,24.7976848984983,24.1347764903207,24.7567646263886,10426128.1268098,0.0,1.0
2006-07-13,28.7,29.33,28.45,29.3,17890000,23.4882361909869,24.0038316195695,23.2836348304382,23.9792794563037,21859580.9334131,0.0,1.0
2006-07-14,28.49,28.7,28.15,28.55,10688400,23.316371048126,23.4882361909869,23.0381131977798,23.3654753746577,13060030.4554887,0.0,1.0
2006-07-17,28.6,28.6,28.15,28.16,10591700,23.4063956467674,23.4063956467674,23.0381131977798,23.0462972522018,12941873.860952,0.0,1.0
2006-07-18,29.1,29.14,28.32,28.47,10978300,23.8155983678648,23.8483345855525,23.1772421229529,23.3000029392821,13414255.8614471,0.0,1.0
2006-07-19,29.26,29.54,28.95,29.04,11715700,23.9465432386159,24.1756967624304,23.6928375515356,23.7664940413331,14315276.2628053,0.0,1.0
2006-07-20,29.12,29.75,29.12,29.24,9350700,23.8319664767086,24.3475619052913,23.8319664767086,23.930175129772,11425510.5329271,0.0,1.0
2006-07-21,28.47,28.99,28.43,28.91,11011800,23.3000029392821,23.7255737692233,23.2672667215943,23.6601013338478,13455189.118086,0.0,1.0
2006-07-24,29.37,29.41,28.49,29.05,9343100,24.0365678372573,24.0693040549451,23.316371048126,23.774678095755,11416224.1821672,0.0,1.0
2006-07-25,29.48,29.62,28.96,29.2,8083700,24.1265924358987,24.241169197806,23.7010216059575,23.8974389120842,9877378.1101974,0.0,1.0
2006-07-26,29.34,29.65,29.22,29.45,8284200,24.0120156739915,24.2657213610718,23.9138070209281,24.1020402726329,10122366.7059016,0.0,1.0
2006-07-27,29.21,29.64,29.17,29.64,10633300,23.9056229665062,24.2575373066499,23.8728867488184,24.2575373066499,12992704.4124797,0.0,1.0
2006-07-28,29.7,29.79,29.26,29.38,14858400,24.3066416331815,24.3802981229791,23.9465432386159,24.0447518916793,18155304.4908343,0.0,1.0
2006-07-31,29.69,29.73,29.4,29.55,9418800,24.2984575787596,24.3311937964474,24.0611200005232,24.1838808168524,11508721.1232885,0.0,1.0
2006-08-01,29.35,29.75,29.32,29.65,9995800,24.0201997284134,24.3475619052913,23.9956475651476,24.2657213610718,12213750.6480833,0.0,1.0
2006-08-02,29.8,29.92,29.31,29.33,8594800,24.388482177401,24.4866908304644,23.9874635107256,24.0038316195695,10501885.1987981,0.0,1.0
2006-08-03,30.04,30.1,29.39,29.51,8256000,24.5848994835277,24.6340038100594,24.0529359461012,24.1511445991646,10087909.4570295,0.0,1.0
2006-08-04,29.9,30.12,29.6,30.08,10046200,24.4703227216205,24.6503719189033,24.2248010889621,24.6176357012155,12275333.8162803,0.0,1.0
2006-08-07,29.39,29.9,29.18,29.9,10648000,24.0529359461012,24.4703227216205,23.8810708032403,24.4703227216205,13010666.1698705,0.0,1.0
2006-08-08,28.98,29.69,28.77,29.5,12585300,23.7173897148014,24.2984575787596,23.5455245719405,24.1429605447426,15377830.2918549,0.0,1.0
2006-08-09,28.83,30.05,28.79,29.8,18948700,23.5946288984722,24.5930835379497,23.5618926807844,24.388482177401,23153194.0320271,0.0,1.0
2006-08-10,29.58,29.73,28.53,28.75,17264900,24.2084329801182,24.3311937964474,23.3491072658138,23.5291564630966,21095778.5834144,0.0,1.0
2006-08-11,29.43,29.68,29.22,29.62,6917600,24.085672163789,24.2902735243377,23.9138070209281,24.241169197806,8452534.21268744,0.0,1.0
2006-08-14,29.52,29.8,29.44,29.53,8796500,24.1593286535865,24.388482177401,24.0938562182109,24.1675127080085,10748340.0604119,0.0,1.0
2006-08-15,29.64,29.76,29.48,29.65,7613400,24.2575373066499,24.3557459597132,24.1265924358987,24.2657213610718,9302724.062518,0.0,1.0
2006-08-16,29.71,29.76,29.56,29.71,9917300,24.3148256876035,24.3557459597132,24.1920648712743,24.3148256876035,12117832.41984,0.0,1.0
2006-08-17,29.9,30.0,29.56,29.6,6192700,24.4703227216205,24.55216326584,24.1920648712743,24.2248010889621,7566787.41455266,0.0,1.0
2006-08-18,29.91,29.97,29.64,29.97,6823600,24.4785067760424,24.5276111025741,24.2575373066499,24.5276111025741,8337676.71644705,0.0,1.0
2006-08-21,29.97,29.97,29.68,29.81,6812000,24.5276111025741,24.5276111025741,24.2902735243377,24.396666231823,8323502.81265567,0.0,1.0
2006-08-22,29.64,30.05,29.51,29.97,14950500,24.2575373066499,24.5930835379497,24.1511445991646,24.5276111025741,18267840.3993847,0.0,1.0
2006-08-23,29.19,29.8,29.01,29.62,9198000,23.8892548576623,24.388482177401,23.7419418780672,24.241169197806,11238928.1959493,0.0,1.0
2006-08-24,28.95,29.31,28.82,29.17,10492900,23.6928375515356,23.9874635107256,23.5864448440502,23.8728867488184,12821151.3010738,0.0,1.0
2006-08-25,28.95,29.07,28.7,28.95,5945800,23.6928375515356,23.7910462045989,23.4882361909869,23.6928375515356,7265103.20368291,0.0,1.0
2006-08-28,29.37,29.45,28.92,28.93,5186800,24.0365678372573,24.1020402726329,23.6682853882697,23.6764694426917,6337690.01595456,0.0,1.0
2006-08-29,29.11,29.53,29.0,29.4,9101500,23.8237824222867,24.1675127080085,23.7337578236453,24.0611200005232,11121015.9790642,0.0,1.0
2006-08-30,29.57,29.61,29.23,29.23,7930400,24.2002489256962,24.232985143384,23.9219910753501,23.9219910753501,9690062.64026492,0.0,1.0
2006-08-31,29.65,29.71,29.31,29.5,5314000,24.2657213610718,24.3148256876035,23.9874635107256,24.1429605447426,6493114.20235647,0.0,1.0
2006-09-01,29.89,30.0,29.65,29.82,6012800,24.4621386671985,24.55216326584,24.2657213610718,24.4048502862449,7346969.71696067,0.0,1.0
2006-09-05,29.85,30.04,29.75,29.82,5986000,24.4294024495108,24.5848994835277,24.3475619052913,24.4048502862449,7314223.11164955,0.0,1.0
2006-09-06,29.61,29.77,29.57,29.72,4959200,24.232985143384,24.3639300141352,24.2002489256962,24.3230097420254,6059588.24846184,0.0,1.0
2006-09-07,29.49,29.69,29.3,29.42,6721800,24.1347764903207,24.2984575787596,23.9792794563037,24.077488109367,8213288.49179519,0.0,1.0
2006-09-08,29.58,30.05,29.5,29.57,7526600,24.2084329801182,24.5930835379497,24.1429605447426,24.2002489256962,9196664.16173431,0.0,1.0
2006-09-11,29.77,29.83,29.4,29.63,6634300,24.3639300141352,24.4130343406669,24.0611200005232,24.2493532522279,8106373.26923098,0.0,1.0
2006-09-12,30.21,30.28,29.66,29.75,12786300,24.7240284087008,24.7813167896545,24.2739054154938,24.3475619052913,15623429.8316881,0.0,1.0
2006-09-13,30.45,30.51,30.0,30.25,10923900,24.9204457148276,24.9695500413592,24.55216326584,24.7567646263886,13347785.1402186,0.0,1.0
2006-09-14,30.39,30.41,30.05,30.27,5864900,24.8713413882959,24.8877094971398,24.5930835379497,24.7731327352325,7166252.44362069,0.0,1.0
2006-09-15,30.31,30.58,30.12,30.5,17195700,24.8058689529203,25.0268384223129,24.6503719189033,24.9613659869373,21011223.9159693,0.0,1.0
2006-09-18,30.06,30.33,29.99,30.12,6677000,24.6012675923716,24.8222370617642,24.543979211418,24.6503719189033,8158547.89784233,0.0,1.0
2006-09-19,30.47,30.61,30.06,30.12,7704700,24.9368138236714,25.0513905855787,24.6012675923716,24.6503719189033,9414282.46046216,0.0,1.0
2006-09-20,31.03,31.05,30.6,30.61,11417100,25.3951208713005,25.4114889801443,25.0432065311568,25.0513905855787,13950420.4290034,0.0,1.0
2006-09-21,30.71,31.13,30.51,31.0,9318500,25.1332311297982,25.4769614155199,24.9695500413592,25.3705687080346,11386165.7310234,0.0,1.0
2006-09-22,30.08,30.7,30.0,30.57,11383600,24.6176357012155,25.1250470753762,24.55216326584,25.0186543678909,13909487.1723645,0.0,1.0
2006-09-25,30.16,30.4,29.74,30.29,8472500,24.6831081365911,24.8795254427178,24.3393778508693,24.7895008440764,10352448.2648598,0.0,1.0
2006-09-26,31.07,31.1,30.26,30.27,13987400,25.4278570889882,25.4524092522541,24.7649486808106,24.7731327352325,17091039.8182237,0.0,1.0
2006-09-27,31.04,31.46,30.9,30.91,13155400,25.4033049257224,25.7470352114442,25.2887281638151,25.2969122182371,16074428.7876703,0.0,1.0
2006-09-28,30.93,31.23,30.82,31.0,9665200,25.313280327081,25.5588019597394,25.2232557284396,25.3705687080346,11809794.3900293,0.0,1.0
2006-09-29,30.91,31.3,30.83,30.95,8331000,25.2969122182371,25.616090340693,25.2314397828615,25.3296484359249,10179551.0763703,0.0,1.0
2006-10-02,30.53,31.02,30.4,30.79,6695500,24.9859181502031,25.3869368168785,24.8795254427178,25.1987035651737,8181152.83061305,0.0,1.0
2006-10-03,31.0,31.05,30.48,30.48,8017500,25.3705687080346,25.4114889801443,24.9449978780934,24.9449978780934,9796489.10752596,0.0,1.0
2006-10-04,31.19,31.27,30.8,30.85,10073300,25.5260657420516,25.5915381774272,25.2068876195957,25.2478078917054,12308446.9880688,0.0,1.0
2006-10-05,31.07,31.16,30.94,31.06,5073500,25.4278570889882,25.5015135787858,25.3214643815029,25.4196730345663,6199250.07633714,0.0,1.0
2006-10-06,31.34,31.39,30.86,31.14,7451900,25.6488265583808,25.6897468304905,25.2559919461274,25.4851454699419,9105389.10887093,0.0,1.0
2006-10-09,31.39,31.59,31.23,31.3,5297300,25.6897468304905,25.8534279189295,25.5588019597394,25.616090340693,6472708.66844993,0.0,1.0
2006-10-10,31.25,31.39,31.06,31.3,6376400,25.5751700685833,25.6897468304905,25.4196730345663,25.616090340693,7791248.2875246,0.0,1.0
2006-10-11,31.31,31.4,31.15,31.2,4520700,25.624274395115,25.6979308849125,25.4933295243638,25.5342497964735,5523790.24738292,0.0,1.0
2006-10-12,31.3,31.43,31.12,31.35,5930400,25.616090340693,25.7224830481783,25.468777361098,25.6570106128028,7246286.12451163,0.0,1.0
2006-10-13,31.11,31.24,30.78,31.16,5466100,25.460593306676,25.5669860141613,25.1905195107518,25.5015135787858,6678963.40637951,0.0,1.0
2006-10-16,31.02,31.14,30.91,31.05,4523700,25.3869368168785,25.4851454699419,25.2969122182371,25.4114889801443,5527455.91215656,0.0,1.0
2006-10-17,31.1,31.22,30.97,31.02,6752900,25.4524092522541,25.5506179053174,25.3460165447688,25.3869368168785,8251289.21661515,0.0,1.0
2006-10-18,31.58,31.59,31.2,31.23,13001400,25.8452438645075,25.8534279189295,25.5342497964735,25.5588019597394,15886257.9959574,0.0,1.0
2006-10-19,31.59,31.75,31.4,31.44,6279900,25.8534279189295,25.9843727896806,25.6979308849125,25.7306671026003,7673336.0706395,0.0,1.0
2006-10-20,31.45,31.79,31.37,31.75,8248100,25.7388511570222,26.0171090073684,25.6733787216466,25.9843727896806,10078256.5397923,0.0,1.0
2006-10-23,31.28,31.33,31.06,31.2,8411100,25.5997222318491,25.6406425039589,25.4196730345663,25.5342497964735,10277424.3258262,0.0,1.0
2006-10-24,31.38,31.44,31.03,31.14,6999400,25.6815627760686,25.7306671026003,25.3951208713005,25.4851454699419,8552484.67218175,0.0,1.0
2006-10-25,31.2,31.55,31.0,31.46,7591300,25.5342497964735,25.8206917012417,25.3705687080346,25.7470352114442,9275720.33201895,0.0,1.0
2006-10-26,31.98,31.98,31.3,31.35,10394000,26.1726060413854,26.1726060413854,25.616090340693,25.6570106128028,12700306.5523698,0.0,1.0
2006-10-27,31.73,31.99,31.58,31.84,6839100,25.9680046808367,26.1807900958073,25.8452438645075,26.0580292794781,8356615.98444413,0.0,1.0
2006-10-30,31.86,31.91,31.4,31.69,4644000,26.074397388322,26.1153176604318,25.6979308849125,25.9352684631489,5674449.06957912,0.0,1.0
2006-10-31,31.46,31.88,31.33,31.83,7540700,25.7470352114442,26.0907654971659,25.6406425039589,26.0498452250562,9213892.78617036,0.0,1.0
2006-11-01,31.73,31.86,31.46,31.55,8551700,25.9680046808367,26.074397388322,25.7470352114442,25.8206917012417,10449221.8148837,0.0,1.0
2006-11-02,31.7,31.81,31.39,31.7,5227400,25.9434525175709,26.0334771162123,25.6897468304905,25.9434525175709,6387298.67922434,0.0,1.0
2006-11-03,31.89,31.97,31.69,31.83,8649200,26.0989495515879,26.1644219869634,25.9352684631489,26.0498452250562,10568355.9200266,0.0,1.0
2006-11-06,32.46,32.48,31.94,31.99,11385300,26.5654406536388,26.5818087624827,26.1398698236976,26.1807900958073,13911564.3824029,0.0,1.0
2006-11-07,32.85,33.02,32.42,32.49,11927400,26.8846187760947,27.0237477012678,26.532704435951,26.5899928169047,14573950.0069979,0.0,1.0
2006-11-08,33.1,33.24,32.47,32.71,7123500,27.0892201366434,27.2037968985507,26.5736247080608,26.7700420141875,8704121.00498424,0.0,1.0
2006-11-09,33.58,33.85,33.0,33.25,19943400,27.4820547488969,27.7030242182894,27.0073795924239,27.2119809529726,24368606.2821369,0.0,1.0
2006-11-10,32.4,32.85,31.74,32.75,25376700,26.5163363271071,26.8846187760947,25.9761887352587,26.8027782318753,31007491.7536582,0.0,1.0
2006-11-13,32.26,32.35,31.7,32.3,11942400,26.4017595651999,26.4754160549974,25.9434525175709,26.4344957828877,14592278.330866,0.0,1.0
2006-11-14,32.53,32.6,31.91,32.47,12774400,26.6227290345925,26.6800174155461,26.1153176604318,26.5736247080608,15608889.3614193,0.0,1.0
2006-11-15,32.69,32.77,32.34,32.43,10724500,26.7536739053436,26.8191463407192,26.4672320005755,26.540888490373,13104140.621598,0.0,1.0
2006-11-16,33.06,33.1,32.69,32.94,8681600,27.0564839189556,27.0892201366434,26.7536739053436,26.9582752658923,10607945.0995818,0.0,1.0
2006-11-17,32.94,33.21,32.89,33.06,10254300,26.9582752658923,27.1792447352848,26.9173549937825,27.0564839189556,12529608.7627444,0.0,1.0
2006-11-20,33.12,33.12,32.87,33.0,11205800,27.1055882454873,27.1055882454873,26.9009868849386,27.0073795924239,13692235.440114,0.0,1.0
2006-11-21,33.23,33.37,33.0,33.16,5805200,27.1956128441287,27.310189606036,27.0073795924239,27.1383244631751,7093305.71462547,0.0,1.0
2006-11-22,32.99,33.28,32.77,33.23,8424200,26.999195538002,27.2365331162385,26.8191463407192,27.1956128441287,10293431.0620044,0.0,1.0
2006-11-24,32.91,33.06,32.64,32.74,2680300,26.9337231026264,27.0564839189556,26.7127536332339,26.7945941774533,3275027.09758676,0.0,1.0
2006-11-27,32.59,32.89,32.46,32.85,10127600,26.6718333611241,26.9173549937825,26.5654406536388,26.8846187760947,12374795.5204715,0.0,1.0
2006-11-28,32.89,32.98,32.43,32.46,10557300,26.9173549937825,26.99101148358,26.540888490373,26.5654406536388,12899840.9048811,0.0,1.0
2006-11-29,32.88,33.0,32.78,32.94,9576400,26.9091709393606,27.0073795924239,26.8273303951411,26.9582752658923,11701290.7127298,0.0,1.0
2006-11-30,33.05,33.24,32.81,32.99,9079600,27.0482998645337,27.2037968985507,26.851882558407,26.999195538002,11094256.6262167,0.0,1.0
2006-12-01,33.09,33.13,32.76,33.05,8492000,27.0810360822215,27.1137722999093,26.8109622862972,27.0482998645337,10376275.0858884,0.0,1.0
2006-12-04,33.44,33.5,33.09,33.22,7918900,27.3674779869896,27.4165823135213,27.0810360822215,27.1874287897068,9676010.92529932,0.0,1.0
2006-12-05,34.2,34.2,33.38,33.44,13718900,27.9894661230575,27.9894661230575,27.3183736604579,27.3674779869896,16762962.8209839,0.0,1.0
2006-12-06,34.1,34.19,33.87,34.03,8221300,27.9076255788381,27.9812820686356,27.7193923271333,27.8503371978844,10045509.9344812,0.0,1.0
2006-12-07,34.14,34.35,34.0,34.05,6592600,27.9403617965259,28.1122269393867,27.8257850346186,27.8667053067283,8055420.52887752,0.0,1.0
2006-12-08,34.39,34.49,34.01,34.01,6309500,28.1449631570745,28.226803701294,27.8339690890406,27.8339690890406,7709503.96307267,0.0,1.0
2006-12-11,34.52,34.64,34.25,34.29,7160800,28.2513558645598,28.3495645176232,28.0303863951673,28.0631226128551,8749697.43700305,0.0,1.0
2006-12-12,34.54,34.68,34.28,34.44,9487600,28.2677239734037,28.382300735311,28.0549385584331,28.1858834291843,11592787.0354304,0.0,1.0
2006-12-13,34.45,34.56,34.36,34.44,8575400,28.4477731706866,28.538607860056,28.3734538793843,28.439515471653,10384733.0414042,0.31,1.0
2006-12-14,34.72,34.74,34.38,34.5,8708000,28.6707310445932,28.6872464426604,28.3899692774515,28.4890616658545,10545310.4606838,0.0,1.0
2006-12-15,34.3,34.8399,34.15,34.82,14123400,28.3239076851828,28.7697408560059,28.2000421996791,28.7533080349291,17103311.6399198,0.0,1.0
2006-12-18,34.49,34.69,34.1,34.1,7995800,28.4808039668209,28.6459579474925,28.1587537045112,28.1587537045112,9682842.60238117,0.0,1.0
2006-12-19,34.85,34.89,34.33,34.45,8793500,28.7780811320298,28.8111119281641,28.3486807822836,28.4477731706866,10648850.1993595,0.0,1.0
2006-12-20,34.61,34.8,34.52,34.76,5743800,28.5798963552239,28.7367926368619,28.5055770639216,28.7037618407276,6955690.65503851,0.0,1.0
2006-12-21,34.54,34.8,34.43,34.6,6379400,28.5220924619888,28.7367926368619,28.4312577726194,28.5716386561903,7725396.5954164,0.0,1.0
2006-12-22,34.16,34.61,34.14,34.61,6810000,28.2082998987127,28.5798963552239,28.1917845006455,28.5798963552239,8246849.3611916,0.0,1.0
2006-12-26,34.53,34.63,33.94,34.12,6655900,28.5138347629552,28.596411753291,28.0266305199739,28.1752691025784,8060235.63335612,0.0,1.0
2006-12-27,34.54,34.7,34.32,34.49,7629400,28.5220924619888,28.6542156465261,28.34042308325,28.4808039668209,9239135.46494496,0.0,1.0
2006-12-28,34.52,34.81,34.47,34.54,7206900,28.5055770639216,28.7450503358955,28.4642885687537,28.5220924619888,8727491.72704432,0.0,1.0
2006-12-29,34.27,34.61,34.27,34.42,9830900,28.2991345880821,28.5798963552239,28.2991345880821,28.4230000735858,11905132.3619587,0.0,1.0
2007-01-03,34.2,34.54,33.99,34.21,13566800,28.241330694847,28.5220924619888,28.0679190151418,28.2495883938806,16429273.9960961,0.0,1.0
2007-01-04,34.47,34.55,34.17,34.2,9809300,28.4642885687537,28.5303501610224,28.2165575977463,28.241330694847,11878974.9542932,0.0,1.0
2007-01-05,34.19,34.44,33.99,34.27,10554700,28.2330729958134,28.439515471653,28.0679190151418,28.2991345880821,12781647.7169705,0.0,1.0
2007-01-08,34.5,34.63,34.07,34.19,9482600,28.4890616658545,28.596411753291,28.1339806074105,28.2330729958134,11483344.1633532,0.0,1.0
2007-01-09,34.45,34.69,33.95,34.5,11592000,28.4477731706866,28.6459579474925,28.0348882190075,28.4890616658545,14037808.78046,0.0,1.0
2007-01-10,34.49,34.55,33.98,34.15,7307700,28.4808039668209,28.5303501610224,28.0596613161082,28.2000421996791,8849559.62948309,0.0,1.0
2007-01-11,34.99,35.03,34.45,34.59,12365200,28.8936889184999,28.9267197146343,28.4477731706866,28.5633809571567,14974147.0955957,0.0,1.0
2007-01-12,35.21,35.29,34.85,34.99,12026000,29.0753582972387,29.1414198895074,28.7780811320298,28.8936889184999,14563378.9159604,0.0,1.0
2007-01-16,35.03,35.15,34.89,35.09,11151300,28.9267197146343,29.0258121030372,28.8111119281641,28.9762659088357,13504125.0046191,0.0,1.0
2007-01-17,35.25,35.3,34.9,35.0,9949200,29.108389093373,29.1496775885409,28.8193696271977,28.9019466175335,12048392.6085709,0.0,1.0
2007-01-18,35.85,35.93,35.25,35.3,16729000,29.6038510353879,29.6699126276565,29.108389093373,29.1496775885409,20258670.0386746,0.0,1.0
2007-01-19,35.5,35.97,35.48,35.93,12625100,29.3148315692126,29.7029434237909,29.2983161711454,29.6699126276565,15288883.681348,0.0,1.0
2007-01-22,35.15,35.48,35.05,35.45,8844400,29.0258121030372,29.2983161711454,28.9432351127014,29.2735430740447,10710489.6461267,0.0,1.0
2007-01-23,35.58,35.64,35.0,35.02,11282300,29.3808931614812,29.4304393556827,28.9019466175335,28.9184620156007,13662764.8381457,0.0,1.0
2007-01-24,35.35,35.75,35.27,35.58,10765000,29.1909660837088,29.5212740450521,29.1249044914402,29.3808931614812,13036319.14438,0.0,1.0
2007-01-25,34.94,35.42,34.88,35.35,9587600,28.852400423332,29.2487699769439,28.8028542291305,29.1909660837088,11610498.2283936,0.0,1.0
2007-01-26,34.55,35.07,34.47,35.0,10536800,28.5303501610224,28.9597505107686,28.4642885687537,28.9019466175335,12759970.9763588,0.0,1.0
2007-01-29,34.68,35.07,34.44,34.56,11193800,28.6377002484589,28.9597505107686,28.439515471653,28.538607860056,13555592.1261831,0.0,1.0
2007-01-30,35.04,35.09,34.62,34.64,6641800,28.9349774136678,28.9762659088357,28.5881540542574,28.6046694523246,8043160.65890785,0.0,1.0
2007-01-31,35.17,35.26,35.01,35.14,9061700,29.0423275011044,29.1166467924066,28.9102043165671,29.0175544040036,10973638.0112056,0.0,1.0
2007-02-01,35.01,35.15,34.89,35.09,8160700,28.9102043165671,29.0258121030372,28.8111119281641,28.9762659088357,9882535.03404938,0.0,1.0
2007-02-02,35.18,35.38,35.0,35.02,7775600,29.050585200138,29.2157391808096,28.9019466175335,28.9184620156007,9416182.36312502,0.0,1.0
2007-02-05,35.26,35.49,35.15,35.4,8995000,29.1166467924066,29.306573870179,29.0258121030372,29.2322545788768,10892864.9051275,0.0,1.0
2007-02-06,35.19,35.46,35.08,35.41,7909400,29.0588428991715,29.2818007730782,28.9680082098022,29.2405122779103,9578212.97171938,0.0,1.0
2007-02-07,35.48,35.59,35.2,35.35,12163000,29.2983161711454,29.3891508605148,29.0671005982051,29.1909660837088,14729284.6960607,0.0,1.0
2007-02-08,35.29,36.09,34.95,36.04,20742800,29.1414198895074,29.8020358121938,28.8606581223656,29.7607473170259,25119346.0982856,0.0,1.0
2007-02-09,34.36,35.3,33.92,35.2,19252200,28.3734538793843,29.1496775885409,28.0101151219068,29.0671005982051,23314242.7711502,0.0,1.0
2007-02-12,33.92,34.66,33.77,34.6,18021100,28.0101151219068,28.6211848503918,27.8862496364031,28.5716386561903,21823391.6333289,0.0,1.0
2007-02-13,34.59,34.62,33.93,34.07,13027800,28.5633809571567,28.5881540542574,28.0183728209403,28.1339806074105,15776549.7955553,0.0,1.0
2007-02-14,34.75,34.82,34.52,34.58,12000100,28.695504141694,28.7533080349291,28.5055770639216,28.5551232581231,14532014.2465837,0.0,1.0
2007-02-15,34.67,34.73,34.17,34.7,11202100,28.6294425494253,28.6789887436268,28.2165575977463,28.6542156465261,13565643.3522767,0.0,1.0
2007-02-16,34.89,34.91,34.41,34.68,9637800,28.8111119281641,28.8276273262313,28.4147423745522,28.6377002484589,11671289.9813939,0.0,1.0
2007-02-20,35.05,35.13,34.67,34.82,8820900,28.9432351127014,29.0092967049701,28.6294425494253,28.7533080349291,10682031.3553796,0.0,1.0
2007-02-21,35.14,35.24,34.75,34.83,8349300,29.0175544040036,29.1001313943395,28.695504141694,28.7615657339626,10110927.9546839,0.0,1.0
2007-02-22,35.16,35.24,34.96,35.07,7764800,29.0340698020708,29.1001313943395,28.8689158213992,28.9597505107686,9403103.6592923,0.0,1.0
2007-02-23,35.14,35.2101,34.98,35.1,7245900,29.0175544040036,29.075440874229,28.8854312194663,28.9845236078693,8774720.37977361,0.0,1.0
2007-02-26,35.11,35.29,34.93,35.14,8216600,28.9927813069029,29.1414198895074,28.8441427242984,29.0175544040036,9950229.4362947,0.0,1.0
2007-02-27,33.1,35.0,32.65,34.75,15158900,27.3329838011531,28.9019466175335,26.961387344642,28.695504141694,18357292.9194372,0.0,1.0
2007-02-28,34.25,34.38,33.33,33.4,15824200,28.2826191900149,28.3899692774515,27.5229108789255,27.5807147721606,19162965.2953551,0.0,1.0
2007-03-01,34.39,34.5,33.53,33.7,13920200,28.3982269764851,28.4890616658545,27.6880648595971,27.828445743168,16857238.2492892,0.0,1.0
2007-03-02,33.95,34.24,33.86,34.11,10059500,28.0348882190075,28.2743614909814,27.9605689277053,28.1670114035448,12181964.9264181,0.0,1.0
2007-03-05,33.72,34.11,33.42,33.55,10664100,27.8449611412351,28.1670114035448,27.5972301702277,27.7045802576643,12914130.1428316,0.0,1.0
2007-03-06,34.37,34.55,33.75,33.85,11529900,28.3817115784179,28.5303501610224,27.8697342383359,27.9523112286717,13962606.2334219,0.0,1.0
2007-03-07,34.43,34.62,34.25,34.39,9523700,28.4312577726194,28.5881540542574,28.2826191900149,28.3982269764851,11533115.8973833,0.0,1.0
2007-03-08,34.69,34.83,34.4,34.62,8294600,28.6459579474925,28.7615657339626,28.4064846755187,28.5881540542574,10044686.7417533,0.0,1.0
2007-03-09,34.37,34.9,34.28,34.87,11562700,28.3817115784179,28.8193696271977,28.3073922871157,28.794596530097,14002326.7413583,0.0,1.0
2007-03-12,34.2,34.37,33.92,34.18,11829600,28.241330694847,28.3817115784179,28.0101151219068,28.2248152967799,14325540.2647801,0.0,1.0
2007-03-13,33.62,34.12,33.51,33.99,13897900,27.7623841508993,28.1752691025784,27.6715494615299,28.0679190151418,16830233.1478568,0.0,1.0
2007-03-14,33.73,34.46,33.28,34.46,10330700,27.8532188402687,28.4560308697201,27.4816223837576,28.4560308697201,12510385.711551,0.0,1.0
2007-03-15,33.79,34.09,33.74,33.81,10051100,27.9027650344702,28.1504960054776,27.8614765393023,27.9192804325374,12171792.6012148,0.0,1.0
2007-03-16,33.61,34.1,33.5,33.85,13821200,27.7541264518658,28.1587537045112,27.6632917624964,27.9523112286717,16737350.1308225,0.0,1.0
2007-03-19,34.09,34.12,33.81,33.87,7911700,28.1504960054776,28.1752691025784,27.9192804325374,27.9688266267389,9580998.25123931,0.0,1.0
2007-03-20,34.38,34.43,33.97,34.05,7287800,28.3899692774515,28.4312577726194,28.0514036170747,28.1174652093433,8825460.9066802,0.0,1.0
2007-03-21,35.17,35.25,34.26,34.31,11941200,29.0423275011044,29.108389093373,28.2908768890485,28.3321653842164,14460686.8710516,0.0,1.0
2007-03-22,35.33,35.42,34.45,34.82,11952600,29.1744506856417,29.2487699769439,28.4477731706866,28.7533080349291,14474492.1695417,0.0,1.0
2007-03-23,34.99,35.31,34.87,35.06,7273200,28.8936889184999,29.1579352875745,28.794596530097,28.951492811735,8807780.43668411,0.0,1.0
2007-03-26,35.22,35.25,34.8,34.89,9951700,29.0836159962723,29.108389093373,28.7367926368619,28.8111119281641,12051420.0863099,0.0,1.0
2007-03-27,34.66,35.11,34.64,35.0,12374000,28.6211848503918,28.9927813069029,28.6046694523246,28.9019466175335,14984803.8172371,0.0,1.0
2007-03-28,34.23,34.6,34.05,34.59,12583500,28.2661037919478,28.5716386561903,28.1174652093433,28.5633809571567,15238506.4517701,0.0,1.0
2007-03-29,34.39,34.71,34.24,34.7,7859700,28.3982269764851,28.6624733455597,28.2743614909814,28.6542156465261,9518026.7142669,0.0,1.0
2007-03-30,34.43,34.75,34.04,34.42,10666100,28.4312577726194,28.695504141694,28.1092075103097,28.4230000735858,12916552.1250229,0.0,1.0
2007-04-02,34.47,34.51,34.24,34.4,7048100,28.4642885687537,28.497319364888,28.2743614909814,28.4064846755187,8535186.34105941,0.0,1.0
2007-04-03,34.92,35.17,34.52,34.57,12228200,28.8358850252649,29.0423275011044,28.5055770639216,28.5468655590895,14808241.3154953,0.0,1.0
2007-04-04,34.64,34.87,34.44,34.82,10021600,28.6046694523246,28.794596530097,28.439515471653,28.7533080349291,12136068.3638939,0.0,1.0
2007-04-05,34.91,35.01,34.55,34.62,7687400,28.8276273262313,28.9102043165671,28.5303501610224,28.5881540542574,9309372.94849108,0.0,1.0
2007-04-09,34.91,35.008,34.8,34.91,8178800,28.8276273262313,28.9085527767604,28.7367926368619,28.8276273262313,9904453.97288015,0.0,1.0
2007-04-10,34.99,35.03,34.76,34.79,7595900,28.8936889184999,28.9267197146343,28.7037618407276,28.7285349378283,9198567.26324161,0.0,1.0
2007-04-11,34.59,35.08,34.34,34.94,12003800,28.5633809571567,28.9680082098022,28.3569384813172,28.852400423332,14536494.9136376,0.0,1.0
2007-04-12,34.67,34.73,34.43,34.6,9245000,28.6294425494253,28.6789887436268,28.4312577726194,28.5716386561903,11195612.6790333,0.0,1.0
2007-04-13,34.72,34.87,34.51,34.67,9093000,28.6707310445932,28.794596530097,28.497319364888,28.6294425494253,11011542.0324986,0.0,1.0
2007-04-16,35.02,35.14,34.77,34.8,8112900,28.9184620156007,29.0175544040036,28.7120195397612,28.7367926368619,9824649.6596786,0.0,1.0
2007-04-17,35.15,35.24,34.71,34.93,8996100,29.0258121030372,29.1001313943395,28.6624733455597,28.8441427242984,10894196.9953327,0.0,1.0
2007-04-18,34.92,35.1,34.75,35.05,7425400,28.8358850252649,28.9845236078693,28.695504141694,28.9432351127014,8992093.28143789,0.0,1.0
2007-04-19,34.92,35.02,34.57,34.7,8200100,28.8358850252649,28.9184620156007,28.5468655590895,28.6542156465261,9930248.08321691,0.0,1.0
2007-04-20,35.28,35.32,34.71,35.19,12250200,29.1331621904738,29.1661929866081,28.6624733455597,29.0588428991715,14834883.119599,0.0,1.0
2007-04-23,35.08,35.3,35.03,35.2,6983700,28.9680082098022,29.1496775885409,28.9267197146343,29.0671005982051,8457198.51450128,0.0,1.0
2007-04-24,34.91,35.24,34.89,35.1,6941100,28.8276273262313,29.1001313943395,28.8111119281641,28.9845236078693,8405610.29382775,0.0,1.0
2007-04-25,35.32,35.43,34.86,35.07,9226700,29.1661929866081,29.2570276759775,28.7863388310634,28.9597505107686,11173451.5419833,0.0,1.0
2007-04-26,35.17,35.47,34.97,35.17,7541300,29.0423275011044,29.2900584721118,28.8771735204328,29.0423275011044,9132447.14942059,0.0,1.0
2007-04-27,34.98,35.13,34.79,35.0,6212200,28.8854312194663,29.0092967049701,28.7285349378283,28.9019466175335,7522918.88422827,0.0,1.0
2007-04-30,34.98,35.14,34.7,35.02,10172700,28.8854312194663,29.0175544040036,28.6542156465261,28.9184620156007,12319049.1184426,0.0,1.0
2007-05-01,35.47,35.5,35.09,35.1,11099000,29.2900584721118,29.3148315692126,28.9762659088357,28.9845236078693,13440790.170318,0.0,1.0
2007-05-02,35.7,36.0,35.4,35.45,12032100,29.4799855498842,29.7277165208916,29.2322545788768,29.2735430740447,14570765.9616437,0.0,1.0
2007-05-03,35.69,36.01,35.62,35.73,8327400,29.4717278508506,29.7359742199252,29.4139239576155,29.5047586469849,10084407.2496897,0.0,1.0
2007-05-04,35.85,36.16,35.71,35.75,7431200,29.6038510353879,29.8598397054289,29.4882432489178,29.5212740450521,8999117.02979252,0.0,1.0
2007-05-07,36.06,36.3,35.92,35.98,8706200,29.7772627150931,29.975447491899,29.661654928623,29.7112011228244,10543130.6767116,0.0,1.0
2007-05-08,36.55,36.57,36.02,36.14,15509600,30.1818899677386,30.1984053658057,29.7442319189588,29.8433243073617,18781987.4966721,0.0,1.0
2007-05-09,36.12,36.33,35.7,35.85,14113200,29.8268089092946,30.0002205889998,29.4799855498842,29.6038510353879,17090959.5307444,0.0,1.0
2007-05-10,35.69,35.99,35.55,35.84,9790600,29.4717278508506,29.719458821858,29.3561200643805,29.5955933363543,11856329.4208051,0.0,1.0
2007-05-11,36.07,36.17,35.73,35.74,7583700,29.7855204141267,29.8680974044625,29.5047586469849,29.5130163460185,9183793.17187499,0.0,1.0
2007-05-14,35.98,36.25,35.88,36.07,6721100,29.7112011228244,29.9341589967311,29.6286241324886,29.7855204141267,8139192.25279074,0.0,1.0
2007-05-15,35.94,36.34,35.89,36.13,7872100,29.6781703266901,30.0084782880334,29.6368818315222,29.8350666083282,9533043.00385264,0.0,1.0
2007-05-16,36.01,36.18,35.78,36.13,8478900,29.7359742199252,29.8763551034961,29.5460471421528,29.8350666083282,10267872.4006766,0.0,1.0
2007-05-17,35.99,36.23,35.79,36.0,6851600,29.719458821858,29.917643598664,29.5543048411864,29.7277165208916,8297226.59076952,0.0,1.0
2007-05-18,36.02,36.19,35.83,36.11,10991100,29.7442319189588,29.8846128025296,29.5873356373207,29.818551210261,13310124.2311003,0.0,1.0
2007-05-21,36.44,36.76,35.98,36.0,12152700,30.0910552783692,30.3553016474438,29.7112011228244,29.7277165208916,14716811.4877758,0.0,1.0
2007-05-22,36.27,36.7,36.1,36.7,7249400,29.9506743947983,30.3057554532423,29.8102935112274,30.3057554532423,8778958.84860828,0.0,1.0
2007-05-23,36.48,36.79,36.25,36.27,7886400,30.1240860745035,30.3800747445445,29.9341589967311,29.9506743947983,9550360.17652003,0.0,1.0
2007-05-24,35.84,36.57,35.8,36.56,8847800,29.5955933363543,30.1984053658057,29.56256254022,30.1901476667722,10714607.0158518,0.0,1.0
2007-05-25,36.03,36.15,35.64,35.91,6401800,29.7524896179924,29.8515820063953,29.4304393556827,29.6533972295894,7752522.79595834,0.0,1.0
2007-05-29,35.59,36.14,35.47,35.99,11592700,29.3891508605148,29.8433243073617,29.2900584721118,29.719458821858,14038656.474227,0.0,1.0
2007-05-30,35.91,35.98,35.27,35.36,12285500,29.6533972295894,29.7112011228244,29.1249044914402,29.1992237827424,14877631.1052745,0.0,1.0
2007-05-31,35.44,35.95,35.27,35.9,15810200,29.2652853750111,29.6864280257237,29.1249044914402,29.6451395305558,19146011.4200163,0.0,1.0
2007-06-01,35.24,35.62,35.13,35.58,12748000,29.1001313943395,29.4139239576155,29.0092967049701,29.3808931614812,15437714.4870001,0.0,1.0
2007-06-04,35.7,35.78,35.17,35.17,12625200,29.4799855498842,29.5460471421528,29.0423275011044,29.0423275011044,15289004.7804576,0.0,1.0
2007-06-05,35.27,35.89,35.21,35.76,9960800,29.1249044914402,29.6368818315222,29.0753582972387,29.5295317440857,12062440.1052801,0.0,1.0
2007-06-06,34.91,35.36,34.75,35.26,9048700,28.8276273262313,29.1992237827424,28.695504141694,29.1166467924066,10957895.1269625,0.0,1.0
2007-06-07,34.26,34.91,33.95,34.73,13400100,28.2908768890485,28.8276273262313,28.0348882190075,28.6789887436268,16227401.7804557,0.0,1.0
2007-06-08,34.2,34.28,33.79,34.01,11572000,28.241330694847,28.3073922871157,27.9027650344702,28.084434413209,14013588.9585476,0.0,1.0
2007-06-11,34.18,34.44,34.12,34.13,7649000,28.2248152967799,28.439515471653,28.1752691025784,28.183526801612,9262870.89041916,0.0,1.0
2007-06-12,33.56,34.18,33.52,34.1,9729800,27.7128379566979,28.2248152967799,27.6798071605635,28.1587537045112,11782701.1621912,0.0,1.0
2007-06-13,33.4,33.55,33.0,33.5,16055000,27.5807147721606,27.7045802576643,27.2504068108173,27.6632917624964,19442462.0402248,0.0,1.0
2007-06-14,33.79,33.97,33.4,33.41,14256200,27.9027650344702,28.0514036170747,27.5807147721606,27.5889724711941,17264131.2574185,0.0,1.0
2007-06-15,34.4,34.75,34.0,34.1,22308600,28.4064846755187,28.695504141694,28.0761767141754,28.1587537045112,27015515.9558118,0.0,1.0
2007-06-18,34.54,34.89,34.48,34.5,13016200,28.5220924619888,28.8111119281641,28.4725462677873,28.4890616658545,15762502.2988461,0.0,1.0
2007-06-19,34.76,34.86,34.44,34.51,11318200,28.7037618407276,28.7863388310634,28.439515471653,28.497319364888,13706239.4184785,0.0,1.0
2007-06-20,34.19,34.76,34.16,34.76,11218300,28.2330729958134,28.7037618407276,28.2082998987127,28.7037618407276,13585261.4080258,0.0,1.0
2007-06-21,34.19,34.3599,33.88,34.13,10323800,28.2330729958134,28.373371302394,27.9770843257724,28.183526801612,12502029.8729912,0.0,1.0
2007-06-22,34.14,34.44,33.91,34.01,15008200,28.1917845006455,28.439515471653,28.0018574228732,28.084434413209,18174796.5613269,0.0,1.0
2007-06-25,34.06,34.52,33.92,34.11,10094000,28.1257229083769,28.5055770639216,28.0101151219068,28.1670114035448,12223744.119217,0.0,1.0
2007-06-26,34.06,34.29,33.86,34.2,9643600,28.1257229083769,28.3156499861493,27.9605689277053,28.241330694847,11678313.7297485,0.0,1.0
2007-06-27,34.27,34.34,33.73,33.76,8017900,28.2991345880821,28.3569384813172,27.8532188402687,27.8779919373695,9709605.50559444,0.0,1.0
2007-06-28,33.85,34.25,33.72,34.25,11961500,27.9523112286717,28.2826191900149,27.8449611412351,28.2826191900149,14485269.9902927,0.0,1.0
2007-06-29,34.14,34.46,33.71,33.89,12019300,28.1917845006455,28.4560308697201,27.8367034422016,27.985342024806,14555265.2756197,0.0,1.0
2007-07-02,34.52,34.72,34.2,34.38,7763800,28.5055770639216,28.6707310445932,28.241330694847,28.3899692774515,9401892.66819668,0.0,1.0
2007-07-03,34.54,34.67,34.3,34.54,5158900,28.5220924619888,28.6294425494253,28.3239076851828,28.5220924619888,6247381.96320871,0.0,1.0
2007-07-05,34.63,34.64,34.24,34.5,7330400,28.596411753291,28.6046694523246,28.2743614909814,28.4890616658545,8877049.12735374,0.0,1.0
2007-07-06,34.49,34.61,34.43,34.59,6726000,28.4808039668209,28.5798963552239,28.4312577726194,28.5633809571567,8145126.10915928,0.0,1.0
2007-07-09,34.46,34.61,34.38,34.54,6021500,28.4560308697201,28.5798963552239,28.3899692774515,28.5220924619888,7291982.882293,0.0,1.0
2007-07-10,33.89,34.59,33.85,34.17,11101000,27.985342024806,28.5633809571567,27.9523112286717,28.2165575977463,13443212.1525093,0.0,1.0
2007-07-11,33.98,34.01,33.67,33.76,9836700,28.0596613161082,28.084434413209,27.8036726460672,27.8779919373695,11912156.1103133,0.0,1.0
2007-07-12,34.25,34.27,33.96,34.11,10820300,28.2826191900149,28.2991345880821,28.0431459180411,28.1670114035448,13103286.9519679,0.0,1.0
2007-07-13,34.37,34.57,34.0,34.1,8205500,28.3817115784179,28.5468655590895,28.0761767141754,28.1587537045112,9936787.43513329,0.0,1.0
2007-07-16,34.47,34.58,34.21,34.21,5896500,28.4642885687537,28.5551232581231,28.2495883938806,28.2495883938806,7140608.99534013,0.0,1.0
2007-07-17,34.68,34.87,34.35,34.44,11371400,28.6377002484589,28.794596530097,28.3651961803507,28.439515471653,13770664.1447657,0.0,1.0
2007-07-18,34.6,34.78,34.19,34.56,10280800,28.5716386561903,28.7202772387947,28.2330729958134,28.538607860056,12449957.2558794,0.0,1.0
2007-07-19,34.47,34.831,34.4,34.66,8068900,28.4642885687537,28.762391503866,28.4064846755187,28.6211848503918,9771366.05147121,0.0,1.0
2007-07-20,34.34,34.56,34.28,34.46,10748100,28.3569384813172,28.538607860056,28.3073922871157,28.4560308697201,13015853.3948639,0.0,1.0
2007-07-23,35.03,35.23,34.43,34.45,11264900,28.9267197146343,29.0918736953059,28.4312577726194,28.4477731706866,13641693.5930818,0.0,1.0
2007-07-24,34.75,35.38,34.67,34.95,10447200,28.695504141694,29.2157391808096,28.6294425494253,28.8606581223656,12651466.174191,0.0,1.0
2007-07-25,34.93,35.19,34.75,34.91,10207300,28.8441427242984,29.0588428991715,28.695504141694,28.8276273262313,12360949.4103511,0.0,1.0
2007-07-26,34.08,34.9,33.74,34.76,15441300,28.1422383064441,28.8193696271977,27.8614765393023,28.7037618407276,18699276.8048411,0.0,1.0
2007-07-27,33.74,34.38,33.74,34.14,12203200,27.8614765393023,28.3899692774515,27.8614765393023,28.1917845006455,14777966.5381048,0.0,1.0
2007-07-30,34.01,34.15,33.57,33.98,11459800,28.084434413209,28.2000421996791,27.7210956557314,28.0596613161082,13877715.7576187,0.0,1.0
2007-07-31,33.0,34.07,32.99,34.01,15670600,27.2504068108173,28.1339806074105,27.2421491117837,28.084434413209,18976957.0630674,0.0,1.0
2007-08-01,33.83,33.94,32.75,32.88,15048300,27.9357958306045,28.0266305199739,27.0439643349778,27.1513144224143,18223357.3042613,0.0,1.0
2007-08-02,34.36,34.53,33.69,33.98,11475200,28.3734538793843,28.5138347629552,27.8201880441344,28.0596613161082,13896365.0204913,0.0,1.0
2007-08-03,33.9,34.62,33.84,34.14,12642500,27.9935997238396,28.5881540542574,27.9440535296381,28.1917845006455,15309954.9264119,0.0,1.0
2007-08-06,34.3,34.39,33.83,34.0,14263800,28.3239076851828,28.3982269764851,27.9357958306045,28.0761767141754,17273334.7897452,0.0,1.0
2007-08-07,34.55,34.85,33.85,33.95,14309900,28.5303501610224,28.7780811320298,27.9523112286717,28.0348882190075,17329161.4792534,0.0,1.0
2007-08-08,34.29,34.93,33.85,34.6,13078200,28.3156499861493,28.8441427242984,27.9523112286717,28.5716386561903,15837583.7467747,0.0,1.0
2007-08-09,33.0,34.2,33.0,33.83,14932200,27.2504068108173,28.241330694847,27.2504068108173,27.9357958306045,18082761.2380595,0.0,1.0
2007-08-10,33.16,33.42,32.07,32.57,15404100,27.3825299953546,27.5972301702277,26.4824408006943,26.8953257523733,18654227.9360839,0.0,1.0
2007-08-13,33.24,33.74,33.13,33.34,8596100,27.4485915876233,27.8614765393023,27.3577568982539,27.5311685779591,10409800.5570836,0.0,1.0
2007-08-14,32.36,33.5,32.13,33.24,11502700,26.7219140726681,27.6632917624964,26.5319869948958,27.4485915876233,13929667.275621,0.0,1.0
2007-08-15,31.71,32.64,31.63,32.3,12764000,26.1851636354854,26.9531296456084,26.1191020432167,26.6723678784666,15457090.34453,0.0,1.0
2007-08-16,32.58,32.63,31.25,31.35,19361900,26.9035834514069,26.9448719465748,25.8053094799406,25.8878864702764,23447088.49434,0.0,1.0
2007-08-17,32.68,33.55,32.3,33.38,15964200,26.9861604417427,27.7045802576643,26.6723678784666,27.5641993740934,19332504.0487423,0.0,1.0
2007-08-20,32.91,33.11,32.52,32.78,10782500,27.1760875195151,27.3412415001867,26.8540372572054,27.0687374320785,13057511.4885534,0.0,1.0
2007-08-21,33.29,33.45,32.64,32.71,9959400,27.4898800827912,27.6220032673285,26.9531296456084,27.0109335388435,12060744.7177462,0.0,1.0
2007-08-22,33.57,33.68,33.11,33.58,10689800,27.7210956557314,27.8119303451008,27.3412415001867,27.729353354765,12945252.6139891,0.0,1.0
2007-08-23,33.16,33.98,32.97,33.75,10962700,27.3825299953546,28.0596613161082,27.2256337137166,27.8697342383359,13275732.0839846,0.0,1.0
2007-08-24,33.87,33.89,33.12,33.27,7380600,27.9688266267389,27.985342024806,27.3494991992203,27.473364684724,8937840.88035399,0.0,1.0
2007-08-27,33.84,34.0758,33.49,33.74,7100200,27.9440535296381,28.13877007285,27.6550340634628,27.8614765393023,8598278.97714136,0.0,1.0
2007-08-28,33.2,33.79,33.07,33.75,9712800,27.4155607914889,27.9027650344702,27.3082107040524,27.8697342383359,11762114.3135656,0.0,1.0
2007-08-29,33.89,33.95,33.07,33.3,8361500,27.985342024806,28.0348882190075,27.3082107040524,27.4981377818247,10125702.0460505,0.0,1.0
2007-08-30,33.47,33.74,33.33,33.57,7330700,27.6385186653956,27.8614765393023,27.5229108789255,27.7210956557314,8877412.42468242,0.0,1.0
2007-08-31,33.6,33.82,33.45,33.74,7075900,27.7458687528322,27.927538131571,27.6220032673285,27.8614765393023,8568851.89351771,0.0,1.0
2007-09-04,34.13,34.3,33.5,33.51,9743200,28.183526801612,28.3239076851828,27.6632917624964,27.6715494615299,11798928.4428725,0.0,1.0
2007-09-05,34.04,34.1,33.74,33.84,10641700,28.1092075103097,28.1587537045112,27.8614765393023,27.9440535296381,12887003.9422897,0.0,1.0
2007-09-06,34.41,34.48,33.87,34.22,8150700,28.4147423745522,28.4725462677873,27.9688266267389,28.2578460929142,9870425.12309317,0.0,1.0
2007-09-07,33.59,34.16,33.47,33.93,9909900,27.7376110537986,28.2082998987127,27.6385186653956,28.0183728209403,12000800.6585129,0.0,1.0
2007-09-10,33.56,33.87,33.23,33.59,5500100,27.7128379566979,27.9688266267389,27.4403338885897,27.7376110537986,6660572.12503522,0.0,1.0
2007-09-11,33.49,33.7,33.29,33.63,7714800,27.6550340634628,27.828445743168,27.4898800827912,27.7706418499329,9342554.10451115,0.0,1.0
2007-09-12,33.72,33.82,33.41,33.53,8113000,27.8449611412351,27.927538131571,27.5889724711941,27.6880648595971,9824770.75878819,0.0,1.0
2007-09-13,33.52,33.9,33.44,33.8,6968700,27.6798071605635,27.9935997238396,27.6137455682949,27.9110227335038,8439033.64806695,0.0,1.0
2007-09-14,33.56,33.85,33.0,33.32,8797900,27.7128379566979,27.9523112286717,27.2504068108173,27.5146531798919,10654178.5601802,0.0,1.0
2007-09-17,33.38,33.45,33.06,33.36,7205200,27.5641993740934,27.6220032673285,27.2999530050188,27.5476839760262,8725433.04218175,0.0,1.0
2007-09-18,34.58,34.7,33.4,33.54,13653100,28.5551232581231,28.6542156465261,27.5807147721606,27.6963225586307,16533782.5276483,0.0,1.0
2007-09-19,34.56,34.95,34.54,34.81,10549400,28.538607860056,28.8606581223656,28.5220924619888,28.7450503358955,12775229.4641637,0.0,1.0
2007-09-20,34.04,34.75,33.8,34.67,10201900,28.1092075103097,28.695504141694,27.9110227335038,28.6294425494253,12354410.0584348,0.0,1.0
2007-09-21,34.6,34.89,34.04,34.06,14708900,28.5716386561903,28.8111119281641,28.1092075103097,28.1257229083769,17812346.9264069,0.0,1.0
2007-09-24,34.32,34.6,34.2,34.6,8089600,28.34042308325,28.5716386561903,28.241330694847,28.5716386561903,9796433.5671506,0.0,1.0
2007-09-25,34.07,34.32,33.68,34.2,9942600,28.1339806074105,28.34042308325,27.8119303451008,28.241330694847,12040400.0673397,0.0,1.0
2007-09-26,34.52,34.58,34.19,34.27,8417300,28.5055770639216,28.5551232581231,28.2330729958134,28.2991345880821,10193275.3491862,0.0,1.0
2007-09-27,34.21,34.49,34.12,34.48,6974400,28.2495883938806,28.4808039668209,28.1752691025784,28.4725462677873,8445936.297312,0.0,1.0
2007-09-28,34.39,34.42,33.93,34.26,8016200,28.3982269764851,28.4230000735858,28.0183728209403,28.2908768890485,9707546.82073187,0.0,1.0
2007-10-01,34.65,34.91,34.38,34.38,8662100,28.6129271513582,28.8276273262313,28.3899692774515,28.3899692774515,10489725.9693947,0.0,1.0
2007-10-02,34.77,35.01,34.6,34.65,9403000,28.7120195397612,28.9102043165671,28.5716386561903,28.6129271513582,11386949.2721416,0.0,1.0
2007-10-03,34.72,34.97,34.54,34.6,5716800,28.6707310445932,28.8771735204328,28.5220924619888,28.5716386561903,6922993.89545671,0.0,1.0
2007-10-04,34.9,35.07,34.83,34.89,5580700,28.8193696271977,28.9597505107686,28.7615657339626,28.8111119281641,6758178.00734243,0.0,1.0
2007-10-05,35.47,35.6,35.03,35.09,7324700,29.2900584721118,29.3974085595484,28.9267197146343,28.9762659088357,8870146.47810869,0.0,1.0
2007-10-08,35.27,35.69,35.13,35.47,4791700,29.1249044914402,29.4717278508506,29.0092967049701,29.2900584721118,5802706.032896,0.0,1.0
2007-10-09,35.45,35.45,35.1,35.16,7273700,29.2735430740447,29.2735430740447,28.9845236078693,29.0340698020708,8808385.9322319,0.0,1.0
2007-10-10,35.28,35.55,35.06,35.45,4715700,29.1331621904738,29.3561200643805,28.951492811735,29.2735430740447,5710670.70962866,0.0,1.0
2007-10-11,35.01,35.63,34.9,35.5,6109800,28.9102043165671,29.4221816566491,28.8193696271977,29.3148315692126,7398913.39603648,0.0,1.0
2007-10-12,35.47,35.58,35.15,35.2,5474100,29.2900584721118,29.3808931614812,29.0258121030372,29.0671005982051,6629086.35654904,0.0,1.0
2007-10-15,35.14,35.49,34.86,35.37,6688100,29.0175544040036,29.306573870179,28.7863388310634,29.207481481776,8099229.54663519,0.0,1.0
2007-10-16,35.01,35.34,34.94,35.13,8072600,28.9102043165671,29.1827083846753,28.852400423332,29.0092967049701,9775846.71852501,0.0,1.0
2007-10-17,35.38,35.59,35.14,35.26,9032300,29.2157391808096,29.3891508605148,29.0175544040036,29.1166467924066,10938034.8729943,0.0,1.0
2007-10-18,34.78,35.4,34.71,35.31,8503300,28.7202772387947,29.2322545788768,28.6624733455597,29.1579352875745,10297420.5834098,0.0,1.0
2007-10-19,33.81,34.77,33.77,34.55,11195000,27.9192804325374,28.7120195397612,27.8862496364031,28.5303501610224,13557045.3154978,0.0,1.0
2007-10-22,34.68,34.79,33.57,33.68,9859200,28.6377002484589,28.7285349378283,27.7210956557314,27.8119303451008,11939403.4099648,0.0,1.0
2007-10-23,34.89,34.96,34.58,34.82,6380800,28.8111119281641,28.8689158213992,28.5551232581231,28.7533080349291,7727091.98295028,0.0,1.0
2007-10-24,35.06,35.11,34.36,34.55,7848700,28.951492811735,28.9927813069029,28.3734538793843,28.5303501610224,9504705.81221505,0.0,1.0
2007-10-25,34.45,35.0,34.14,34.98,10633300,28.4477731706866,28.9019466175335,28.1917845006455,28.8854312194663,12876831.6170864,0.0,1.0
2007-10-26,34.38,34.72,33.94,34.62,11462400,28.3899692774515,28.6707310445932,28.0266305199739,28.5881540542574,13880864.3344673,0.0,1.0
2007-10-29,34.68,34.81,34.2,34.49,7164000,28.6377002484589,28.7450503358955,28.241330694847,28.4808039668209,8675540.2090421,0.0,1.0
2007-10-30,34.29,34.57,34.25,34.48,4885800,28.3156499861493,28.5468655590895,28.2826191900149,28.4725462677873,5916660.29499411,0.0,1.0
2007-10-31,34.63,34.73,34.01,34.01,7818200,28.596411753291,28.6789887436268,28.084434413209,28.084434413209,9467770.58379856,0.0,1.0
2007-11-01,33.8,34.71,33.32,34.51,11121700,27.9110227335038,28.6624733455597,27.5146531798919,28.497319364888,13468279.6681886,0.0,1.0
2007-11-02,33.92,34.26,33.52,34.26,8945500,28.0101151219068,28.2908768890485,27.6798071605635,28.2908768890485,10832920.8458942,0.0,1.0
2007-11-05,33.88,34.26,33.4,33.4,7983900,27.9770843257724,28.2908768890485,27.5807147721606,27.5807147721606,9668431.80834328,0.0,1.0
2007-11-06,34.08,34.18,33.62,33.86,6594500,28.1422383064441,28.2248152967799,27.7623841508993,27.9605689277053,7985880.78008487,0.0,1.0
2007-11-07,33.5,34.03,33.31,33.53,7564100,27.6632917624964,28.1009498112762,27.5063954808583,27.6880648595971,9160057.74640078,0.0,1.0
2007-11-08,33.63,33.83,32.89,33.44,12136700,27.7706418499329,27.9357958306045,27.1595721214479,27.6137455682949,14697435.6302458,0.0,1.0
2007-11-09,32.74,33.2,32.06,32.81,14932200,27.0357066359442,27.4155607914889,26.4741831016607,27.0935105291793,18082761.2380595,0.0,1.0
2007-11-12,32.02,32.72,32.0,32.0,13316400,26.4411523055264,27.019191237877,26.4246369074592,26.4246369074592,16126041.8257521,0.0,1.0
2007-11-13,33.01,33.07,32.06,32.22,11447600,27.2586645098509,27.3082107040524,26.4741831016607,26.606306286198,13862941.6662521,0.0,1.0
2007-11-14,31.86,33.14,31.75,33.14,15313300,26.3090291209891,27.3660145972874,26.2181944316197,27.3660145972874,18544269.9446014,0.0,1.0
2007-11-15,32.4,32.84,31.75,31.8,10539500,26.7549448688025,27.11828362628,26.2181944316197,26.2594829267876,12763240.652317,0.0,1.0
2007-11-16,32.53,32.7,32.01,32.59,9347700,26.862294956239,27.0026758398099,26.4328946064928,26.9118411504405,11319981.4645537,0.0,1.0
2007-11-19,31.25,32.3,31.15,32.26,14612100,25.8053094799406,26.6723678784666,25.7227324896048,26.6393370823323,17695122.9883507,0.0,1.0
2007-11-20,31.55,31.89,31.02,31.47,9425700,26.0530404509481,26.3338022180898,25.6153824021683,25.9869788586794,11414438.7700123,0.0,1.0
2007-11-21,31.5,31.7,31.12,31.35,8661400,26.0117519557802,26.1769059364518,25.6979593925041,25.8878864702764,10488878.2756277,0.0,1.0
2007-11-23,31.84,31.8952,31.4878,31.65,3548500,26.2925137229219,26.3380962215873,26.0016775629592,26.1356174412839,4297201.90281768,0.0,1.0
2007-11-26,31.24,31.96,31.2,31.91,7337600,25.7970517809071,26.3916061113249,25.7640209847727,26.350317616157,8885768.2632422,0.0,1.0
2007-11-27,31.72,31.82,30.68,31.26,14270700,26.1934213345189,26.2759983248548,25.3346206350265,25.8135671789742,17281690.628305,0.0,1.0
2007-11-28,32.69,32.96,31.67,31.89,12798400,26.9944181407763,27.217376014683,26.152132839351,26.3338022180898,15498748.4382195,0.0,1.0
2007-11-29,32.81,32.91,32.38,32.65,7761400,27.0935105291793,27.1760875195151,26.7384294707353,26.961387344642,9398986.28956717,0.0,1.0
2007-11-30,33.15,33.49,32.93,33.25,11958400,27.374272296321,27.6550340634628,27.1926029175822,27.4568492866568,14481515.9178963,0.0,1.0
2007-12-03,33.04,33.5,32.83,33.06,9049100,27.2834376069516,27.6632917624964,27.1100259272464,27.2999530050188,10958379.5234007,0.0,1.0
2007-12-04,32.75,33.07,32.44,32.92,9322200,27.0439643349778,27.3082107040524,26.7879756649368,27.1843452185487,11289101.1916153,0.0,1.0
2007-12-05,32.75,32.99,32.26,32.44,7463500,27.3329838011531,27.5332865832074,26.9240322877924,27.074259374333,8942661.61273209,0.35,1.0
2007-12-06,32.72,32.89,32.25,32.74,7927400,27.3079459533963,27.4498270906848,26.9156863385401,27.3246378519009,9498500.12310209,0.0,1.0
2007-12-07,32.79,33.0,32.66,32.72,8023900,27.3663675981622,27.5416325324596,27.2578702578828,27.3079459533963,9614125.07729629,0.0,1.0
2007-12-10,32.35,32.97,32.27,32.9,12255800,26.9991458310627,27.5165946847029,26.9323782370446,27.458173039937,14684728.6384835,0.0,1.0
2007-12-11,31.76,32.51,31.71,32.21,13925600,26.5067348251793,27.1326810190989,26.465005078918,26.8823025415311,16685459.7111626,0.0,1.0
2007-12-12,32.28,32.7,31.97,32.34,10617700,26.9407241862969,27.2912540548918,26.6819997594768,26.9907998818104,12721980.0637108,0.0,1.0
2007-12-13,32.76,32.89,32.03,32.19,11704100,27.3413297504054,27.4498270906848,26.7320754549904,26.8656106430265,14023689.3925876,0.0,1.0
2007-12-14,33.01,33.23,32.55,32.7,11888200,27.5499784817119,27.7335893652616,27.1660648161079,27.2912540548918,14244275.445097,0.0,1.0
2007-12-17,32.99,33.25,32.69,32.97,12023200,27.5332865832074,27.7502812637661,27.2829081056396,27.5165946847029,14406030.5623635,0.0,1.0
2007-12-18,33.02,33.3,32.61,32.8,11937200,27.5583244309642,27.7920110100274,27.2161405116215,27.3747135474144,14302986.5617345,0.0,1.0
2007-12-19,32.26,33.14,32.08,33.02,11035600,26.9240322877924,27.6584758219913,26.7738052012517,27.5583244309642,13222702.0156048,0.0,1.0
2007-12-20,32.33,32.5,32.135,32.43,9591800,26.9824539325582,27.1243350698466,26.8197079221391,27.0659134250808,11492760.9910904,0.0,1.0
2007-12-21,32.94,33.0518,32.25,32.74,20408900,27.4915568369461,27.5848645495863,26.9156863385401,27.3246378519009,24453659.3539342,0.0,1.0
2007-12-24,33.24,33.41,32.95,32.96,3458100,27.7419353145139,27.8838164518023,27.4999027861983,27.5082487354506,4143447.19273649,0.0,1.0
2007-12-26,32.82,33.2,32.73,33.17,5029400,27.3914054459189,27.7085515175048,27.3162919026486,27.6835136697481,6026156.93911367,0.0,1.0
2007-12-27,32.43,32.9,32.34,32.64,6700400,27.0659134250808,27.458173039937,26.9907998818104,27.2411783593783,8028325.83505728,0.0,1.0
2007-12-28,32.42,32.8,32.27,32.69,5621800,27.0575674758285,27.3747135474144,26.9323782370446,27.2829081056396,6735962.35740032,0.0,1.0
2007-12-31,32.28,32.52,32.24,32.42,5447900,26.9407241862969,27.1410269683511,26.9073403892878,27.0575674758285,6527597.80263993,0.0,1.0
2008-01-02,31.84,32.63,31.69,32.3,9269900,26.5735024191974,27.232832410126,26.4483131804135,26.9574160848014,11107064.9003638,0.0,1.0
2008-01-03,31.77,32.02,31.66,31.86,9681100,26.5150807744316,26.7237295057381,26.4232753326567,26.5901943177019,11599759.0056971,0.0,1.0
2008-01-04,31.13,31.68,31.0,31.0,9550700,25.9809400222869,26.4399672311613,25.8724426820075,25.8724426820075,11443515.5442782,0.0,1.0
2008-01-07,31.16,31.49,30.91,31.38,10742900,26.0059778700437,26.2813941953683,25.7973291387372,26.1895887535934,12871992.9576498,0.0,1.0
2008-01-08,30.54,31.5,30.46,31.25,13014300,25.4885290164036,26.2897401446206,25.4217614223855,26.081091413314,15593552.7603107,0.0,1.0
2008-01-09,30.16,30.59,29.2,30.41,24858700,25.1713829448177,25.5302587626649,24.3701718166006,25.3800316761242,29785347.6562501,0.0,1.0
2008-01-10,30.67,30.94,29.9,30.04,12240900,25.5970263566829,25.822366986494,24.9543882642589,25.0712315537905,14666875.6662816,0.0,1.0
2008-01-11,30.32,30.88,30.21,30.76,11671000,25.3049181328538,25.7722912909804,25.213112691079,25.6721398999533,13984029.434206,0.0,1.0
2008-01-14,30.35,30.75,30.12,30.45,8717400,25.3299559806106,25.663793950701,25.1379991478086,25.4134154731332,10445067.1056248,0.0,1.0
2008-01-15,29.85,30.28,29.58,30.01,12043800,24.9126585179976,25.2715343358448,24.6873178881865,25.0461937060338,14430713.1950724,0.0,1.0
2008-01-16,29.83,30.27,29.33,29.68,18819600,24.8959666194931,25.2631883865925,24.47866915688,24.7707773807092,22549382.2585881,0.0,1.0
2008-01-17,28.77,30.04,28.69,29.9,20109200,24.0112959987534,25.0712315537905,23.9445284047354,24.9543882642589,24094562.9936025,0.0,1.0
2008-01-18,28.51,29.31,28.25,29.0,16355300,23.7943013181947,24.4619772583755,23.5773066376359,24.2032528315554,19596692.3661442,0.0,1.0
2008-01-22,28.12,28.48,26.3,27.36,20538100,23.4688092973565,23.7692634704379,21.9498465334451,22.8345171541847,24608464.9920886,0.0,1.0
2008-01-23,28.52,28.54,27.09,27.12,22041300,23.8026472674469,23.8193391659515,22.6091765243737,22.6342143721305,26409578.2682002,0.0,1.0
2008-01-24,29.23,29.31,28.35,28.58,14847200,24.3952096643574,24.4619772583755,23.6607661301585,23.8527229629605,17789707.9783689,0.0,1.0
2008-01-25,28.68,29.86,28.6,29.47,11966600,23.9361824554831,24.9210044672498,23.869414861465,24.5955124464117,14338213.231717,0.0,1.0
2008-01-28,29.37,29.47,28.5,28.75,10421800,24.5120529538891,24.5955124464117,23.7859553689424,23.9946041002489,12487255.4157662,0.0,1.0
2008-01-29,28.8,29.2,28.12,28.89,23011500,24.0363338465102,24.3701718166006,23.4688092973565,24.1114473897806,27572058.3776224,0.0,1.0
2008-01-30,29.41,29.98,29.06,29.4,16609200,24.5454367508981,25.021155858277,24.253328527069,24.5370908016459,19900911.8052107,0.0,1.0
2008-01-31,29.84,30.17,28.84,29.29,15074200,24.9043125687453,25.1797288940699,24.0697176435193,24.445285359871,18061696.2125874,0.0,1.0
2008-02-01,30.66,30.8,30.18,30.79,13988600,25.5886804074307,25.7055236969623,25.1880748433222,25.6971777477101,16760945.4325536,0.0,1.0
2008-02-04,30.9,31.05,30.62,30.83,11835300,25.7889831894849,25.9141724282688,25.5552966104216,25.7305615447191,14180891.4028496,0.0,1.0
2008-02-05,30.07,30.99,30.05,30.96,19217700,25.0962694015473,25.8640967327553,25.0795775030428,25.8390588849985,23026380.1266164,0.0,1.0
2008-02-06,31.5,32.18,31.1,31.9,31176300,26.2897401446206,26.8572646937743,25.9559021745301,26.623578114711,37355007.8699027,0.0,1.0
2008-02-07,31.72,31.92,31.11,31.26,16612800,26.4733510281703,26.6402700132155,25.9642481237824,26.0894373625663,19905225.2750044,0.0,1.0
2008-02-08,32.12,32.3,31.61,31.75,15161400,26.8071889982607,26.9574160848014,26.3815455863954,26.4983888759271,18166178.036481,0.0,1.0
2008-02-11,31.93,32.27,31.52,32.27,9082000,26.6486159624678,26.9323782370446,26.3064320431251,26.9323782370446,10881925.7408498,0.0,1.0
2008-02-12,32.03,32.44,31.77,32.06,14314100,26.7320754549904,27.074259374333,26.5150807744316,26.7571133027472,17150954.9930741,0.0,1.0
2008-02-13,32.78,32.96,32.07,32.35,14445500,27.3580216489099,27.5082487354506,26.7654592519994,26.9991458310627,17308396.6405468,0.0,1.0
2008-02-14,32.32,32.85,32.16,32.85,11997100,26.9741079833059,27.4164432936757,26.8405727952698,27.4164432936757,14374757.9063587,0.0,1.0
2008-02-15,32.49,32.7,32.03,32.29,15225700,27.1159891205944,27.2912540548918,26.7320754549904,26.9490701355491,18243221.399742,0.0,1.0
2008-02-19,32.19,32.78,32.12,32.67,10609500,26.8656106430265,27.3580216489099,26.8071889982607,27.266216207135,12712154.9380694,0.0,1.0
2008-02-20,32.58,32.67,31.89,31.97,10207100,27.1911026638647,27.266216207135,26.6152321654587,26.6819997594768,12230004.8700097,0.0,1.0
2008-02-21,32.27,32.8942,32.2022,32.67,10305200,26.9323782370446,27.4533323893707,26.8757927011143,27.266216207135,12347546.9218901,0.0,1.0
2008-02-22,32.57,32.64,31.8,32.36,8812400,27.1827567146124,27.2411783593783,26.5401186221884,27.007491780315,10558894.7807383,0.0,1.0
2008-02-25,32.89,33.09,32.49,32.77,13567800,27.4498270906848,27.61674607573,27.1159891205944,27.3496756996576,16256748.7411035,0.0,1.0
2008-02-26,32.89,33.21,32.72,32.76,10340600,27.4498270906848,27.7168974667571,27.3079459533963,27.3413297504054,12389962.7081955,0.0,1.0
2008-02-27,33.1,33.23,32.61,32.84,10319600,27.6250920249822,27.7335893652616,27.2161405116215,27.4080973444235,12364800.8010652,0.0,1.0
2008-02-28,32.54,33.19,32.44,32.93,11221100,27.1577188668557,27.7002055682526,27.074259374333,27.4832108876938,13444965.5285895,0.0,1.0
2008-02-29,32.41,32.85,32.13,32.45,14575900,27.0492215265763,27.4164432936757,26.815534947513,27.0826053235853,17464640.1019658,0.0,1.0
2008-03-03,32.41,32.71,32.11,32.36,8283100,27.0492215265763,27.2996000041441,26.7988430490085,27.007491780315,9924694.90244805,0.0,1.0
2008-03-04,31.87,32.25,31.38,32.16,15907700,26.5985402669542,26.9156863385401,26.1895887535934,26.8405727952698,19060384.2884516,0.0,1.0
2008-03-05,31.64,32.15,31.52,31.83,9692200,26.4065834341522,26.8322268460175,26.3064320431251,26.5651564699452,11613058.8708946,0.0,1.0
2008-03-06,31.25,31.74,31.19,31.55,10529000,26.081091413314,26.4900429266748,26.0310157178005,26.3314698908819,12615700.9607364,0.0,1.0
2008-03-07,30.76,31.25,30.56,31.13,12750400,25.6721398999533,26.081091413314,25.5052209149081,25.9809400222869,15277351.460706,0.0,1.0
2008-03-10,30.46,30.82,30.28,30.82,12622400,25.4217614223855,25.7222155954668,25.2715343358448,25.7222155954668,15123983.6458162,0.0,1.0
2008-03-11,31.19,31.21,30.61,31.0,14520900,26.0310157178005,26.047707616305,25.5469506611694,25.8724426820075,17398739.8690053,0.0,1.0
2008-03-12,31.41,31.82,31.2,31.26,9646200,26.2146266013502,26.5568105206929,26.0393616670527,26.0894373625663,11557942.3124186,0.0,1.0
2008-03-13,31.33,31.58,30.82,31.06,10556200,26.1478590073321,26.3565077386386,25.7222155954668,25.9225183775211,12648291.6214005,0.0,1.0
2008-03-14,30.78,31.36,30.43,31.33,11421400,25.6888317984578,26.1728968550889,25.3967235746287,26.1478590073321,13684962.1951709,0.0,1.0
2008-03-17,30.46,30.85,30.05,30.78,12626300,25.4217614223855,25.7472534432236,25.0795775030428,25.6888317984578,15128656.5714261,0.0,1.0
2008-03-18,31.72,31.73,30.77,30.86,13788400,26.4733510281703,26.4816969774226,25.6804858492055,25.7555993924759,16521068.5845776,0.0,1.0
2008-03-19,31.24,31.9,31.23,31.69,11737100,26.0727454640618,26.623578114711,26.0643995148095,26.4483131804135,14063229.5323639,0.0,1.0
2008-03-20,31.9,31.98,31.24,31.4,13802300,26.623578114711,26.6903457087291,26.0727454640618,26.206280652098,16537723.3707258,0.0,1.0
2008-03-24,32.04,32.16,31.8,32.0,10536000,26.7404214042426,26.8405727952698,26.5401186221884,26.7070376072336,12624088.2631132,0.0,1.0
2008-03-25,32.08,32.24,31.84,32.15,8547300,26.7738052012517,26.9073403892878,26.5735024191974,26.8322268460175,10241255.6578689,0.0,1.0
2008-03-26,31.76,32.04,31.53,31.9,9219700,26.5067348251793,26.7404214042426,26.3147779923773,26.623578114711,11046915.9604617,0.0,1.0
2008-03-27,31.38,31.96,31.31,31.89,9569900,26.1895887535934,26.6736538102245,26.1311671088276,26.6152321654587,11466520.7165117,0.0,1.0
2008-03-28,31.0,31.78,31.0,31.54,11021000,25.8724426820075,26.5234267236839,25.8724426820075,26.3231239416296,13205208.4992189,0.0,1.0
2008-03-31,31.38,31.48,30.99,31.04,11352000,26.1895887535934,26.273048246116,25.8640967327553,25.9058264790166,13601808.0830354,0.0,1.0
2008-04-01,31.91,32.02,31.52,31.52,15649900,26.6319240639632,26.7237295057381,26.3064320431251,26.3064320431251,18751491.9237752,0.0,1.0
2008-04-02,31.56,32.39,31.46,32.12,13072500,26.3398158401341,27.0325296280717,26.2563563476115,26.8071889982607,15663287.1886434,0.0,1.0
2008-04-03,31.53,31.7,31.151,31.51,8981100,26.3147779923773,26.4566591296658,25.9984665157167,26.2980860938728,10761028.7680188,0.0,1.0
2008-04-04,31.24,31.62,31.0599,31.53,12519000,26.0727454640618,26.3898915356477,25.9224349180286,26.3147779923773,15000091.2078506,0.0,1.0
2008-04-07,31.52,31.73,31.21,31.41,9732500,26.3064320431251,26.4816969774226,26.047707616305,26.2146266013502,11661345.7688638,0.0,1.0
2008-04-08,31.07,31.4,30.95,31.35,13068800,25.9308643267734,26.206280652098,25.8307129357462,26.1645509058367,15658853.9002442,0.0,1.0
2008-04-09,30.85,31.21,30.61,31.12,10508200,25.7472534432236,26.047707616305,25.5469506611694,25.9725940730347,12590778.6908168,0.0,1.0
2008-04-10,31.35,31.56,30.72,30.79,12183000,26.1645509058367,26.3398158401341,25.6387561029442,25.6971777477101,14597500.693765,0.0,1.0
2008-04-11,30.18,31.49,30.15,31.04,15488300,25.1880748433222,26.2813941953683,25.1630369955654,25.9058264790166,18557865.0574768,0.0,1.0
2008-04-14,30.04,30.38,29.83,30.23,9476300,25.0712315537905,25.3549938283674,24.8959666194931,25.2298045895835,11354370.5018735,0.0,1.0
2008-04-15,29.93,30.1,29.57,30.07,10320500,24.9794261120157,25.1213072493041,24.6789719389343,25.0962694015473,12365879.1685136,0.0,1.0
2008-04-16,30.32,30.38,29.82,30.01,10606400,25.3049181328538,25.3549938283674,24.8876206702408,25.0461937060338,12708440.5613026,0.0,1.0
2008-04-17,30.78,30.89,30.24,30.24,13438900,25.6888317984578,25.7806372402327,25.2381505388357,25.2381505388357,16102302.5587654,0.0,1.0
2008-04-18,31.33,31.55,30.85,30.85,11513500,26.1478590073321,26.3314698908819,25.7472534432236,25.7472534432236,13795315.1307283,0.0,1.0
2008-04-21,31.46,31.5,31.05,31.1,8797300,26.2563563476115,26.2897401446206,25.9141724282688,25.9559021745301,10540802.1713255,0.0,1.0
2008-04-22,31.29,31.42,31.17,31.39,8461400,26.1144752103231,26.2229725506025,26.014323819296,26.1979347028457,10138331.4758453,0.0,1.0
2008-04-23,31.64,31.68,31.11,31.47,15000000,26.4065834341522,26.4399672311613,25.9642481237824,26.2647022968638,17972790.8073935,0.0,1.0
2008-04-24,31.94,32.2,31.69,31.73,12009500,26.65696191172,26.8739565922788,26.4483131804135,26.4816969774226,14389615.4134262,0.0,1.0
2008-04-25,32.36,32.45,31.95,32.04,11949900,27.007491780315,27.0826053235853,26.6653078609723,26.7404214042426,14318203.5246181,0.0,1.0
2008-04-28,32.43,32.61,32.21,32.55,7648600,27.0659134250808,27.2161405116215,26.8823025415311,27.1660648161079,9164445.85129532,0.0,1.0
2008-04-29,32.76,32.88,32.21,32.32,10179700,27.3413297504054,27.4414811414325,26.8823025415311,26.9741079833059,12197174.5721349,0.0,1.0
2008-04-30,32.43,33.03,32.33,32.78,13077000,27.0659134250808,27.5666703802164,26.9824539325582,27.3580216489099,15668679.0258856,0.0,1.0
2008-05-01,33.3,33.42,32.42,32.45,12246700,27.7920110100274,27.8921624010546,27.0575674758285,27.0826053235853,14673825.1453937,0.0,1.0
2008-05-02,33.49,33.8,33.3,33.5,8708000,27.9505840458204,28.2093084726405,27.7920110100274,27.9589299950727,10433804.1567188,0.0,1.0
2008-05-05,33.29,33.72,33.12,33.72,10193300,27.7836650607752,28.1425408786224,27.6417839234868,28.1425408786224,12213469.9024669,0.0,1.0
2008-05-06,33.73,33.78,32.79,33.44,15123000,28.1508868278747,28.192616574136,27.3663675981622,27.9088542995591,18120167.6920141,0.0,1.0
2008-05-07,34.7,34.95,34.05,34.3,30876600,28.9604439053439,29.1690926366504,28.417957203947,28.6266059352535,36995911.5095711,0.0,1.0
2008-05-08,34.56,34.8,34.33,34.76,18859600,28.8436006158123,29.0439033978665,28.6516437830103,29.0105196008575,22597309.7007412,0.0,1.0
2008-05-09,34.3,34.47,34.03,34.37,13434900,28.6266059352535,28.7684870725419,28.4012653054425,28.6850275800193,16097509.8145501,0.0,1.0
2008-05-12,34.77,34.8,34.04,34.15,9176400,29.0188655501097,29.0439033978665,28.4096112546947,28.5014166964696,10995034.5043311,0.0,1.0
2008-05-13,34.33,34.78,34.2205,34.61,11067300,28.6516437830103,29.027211499362,28.560255638698,28.8853303620736,13260684.5135111,0.0,1.0
2008-05-14,34.8,34.98,34.33,34.5,9867400,29.0439033978665,29.1941304844072,28.6516437830103,28.7935249202987,11822981.067525,0.0,1.0
2008-05-15,34.99,35.0,34.52,34.65,11357100,29.2024764336595,29.2108223829117,28.8102168188032,28.9187141590826,13607918.8319099,0.0,1.0
2008-05-16,34.91,35.02,34.47,34.97,12728900,29.1357088396414,29.2275142814163,28.7684870725419,29.185784535155,15251590.4605487,0.0,1.0
2008-05-19,34.72,34.94,34.47,34.79,12365200,28.9771358038484,29.1607466873982,28.7684870725419,29.0355574486143,14815810.1927722,0.0,1.0
2008-05-20,34.09,34.6,33.98,34.5,12635300,28.451341000956,28.8769844128213,28.3595355591812,28.7935249202987,15139440.2459106,0.0,1.0
2008-05-21,33.66,34.09,33.5,33.95,11358100,28.0924651831088,28.451341000956,27.9589299950727,28.3344977114244,13609117.0179637,0.0,1.0
2008-05-22,33.61,33.78,33.35,33.78,7735300,28.0507354368475,28.192616574136,27.8337407562888,28.192616574136,9268328.58216207,0.0,1.0
2008-05-23,33.23,33.6,33.18,33.52,8951300,27.7335893652616,28.0423894875953,27.6918596190003,27.9756218935772,10725322.8236148,0.0,1.0
2008-05-27,33.64,33.74,33.26,33.31,9309100,28.0757732846043,28.1592327771269,27.7586272130184,27.8003569592797,11154033.7936738,0.0,1.0
2008-05-28,33.86,34.15,33.66,33.66,14201800,28.259384168154,28.5014166964696,28.0924651831088,28.0924651831088,17016398.6992294,0.0,1.0
2008-05-29,33.81,34.35,33.74,33.86,12570800,28.2176544218927,28.6683356815148,28.1592327771269,28.259384168154,15062157.2454388,0.0,1.0
2008-05-30,33.6,34.05,33.48,33.98,12779000,28.0423894875953,28.417957203947,27.9422380965681,28.3595355591812,15311619.5818454,0.0,1.0
2008-06-02,33.3,33.59,33.05,33.5,10323300,27.7920110100274,28.034043538343,27.5833622787209,27.9589299950727,12369234.0894644,0.0,1.0
2008-06-03,33.18,33.51,33.0,33.48,11060000,27.6918596190003,27.9672759443249,27.5416325324596,27.9422380965681,13251937.7553181,0.0,1.0
2008-06-04,34.35,34.59,33.15,33.15,24630200,28.6683356815148,28.8686384635691,27.6668217712435,27.6668217712435,29511562.1429509,0.0,1.0
2008-06-05,34.49,34.705,34.1,34.32,11640300,28.7851789710465,28.96461687997,28.4596869502083,28.643297833758,13947245.1223535,0.0,1.0
2008-06-06,33.01,34.3,32.97,34.14,16597800,27.5499784817119,28.6266059352535,27.5165946847029,28.4930707472173,19887252.484197,0.0,1.0
2008-06-09,33.18,33.34,32.84,33.32,10011900,27.6918596190003,27.8253948070365,27.4080973444235,27.808702908532,11996118.9523029,0.0,1.0
2008-06-10,33.83,34.0,32.89,32.89,16606900,28.2343463203973,28.3762274576857,27.4498270906848,27.4498270906848,19898155.9772868,0.0,1.0
2008-06-11,33.27,33.94,33.25,33.75,12419500,27.7669731622707,28.3261517621721,27.7502812637661,28.1675787263792,14880871.6954949,0.0,1.0
2008-06-12,33.24,33.7,33.12,33.53,13138800,27.7419353145139,28.1258489801179,27.6417839234868,27.9839678428294,15742726.9240121,0.0,1.0
2008-06-13,33.93,33.95,33.35,33.5,3609800,28.3178058129199,28.3344977114244,27.8337407562888,27.9589299950727,4325212.01710193,0.0,1.0
2008-06-16,33.65,33.9,33.39,33.8,3442000,28.0841192338566,28.2927679651631,27.8671245532978,28.2093084726405,4124156.39726989,0.0,1.0
2008-06-17,33.11,33.86,33.1,33.85,9163100,27.6334379742345,28.259384168154,27.6250920249822,28.2510382189018,10979098.6298152,0.0,1.0
2008-06-18,32.95,33.35,32.77,32.97,12078500,27.4999027861983,27.8337407562888,27.3496756996576,27.5165946847029,14472290.2511402,0.0,1.0
2008-06-19,32.89,33.12,32.57,32.96,13913000,27.4498270906848,27.6417839234868,27.1827567146124,27.5082487354506,16670362.5668844,0.0,1.0
2008-06-20,31.94,32.73,31.94,32.1,21345000,26.65696191172,27.3162919026486,26.65696191172,26.7904970997562,25575281.318921,0.0,1.0
2008-06-23,32.39,32.44,32.04,32.13,10850800,27.0325296280717,27.074259374333,26.7404214042426,26.815534947513,13001277.2328577,0.0,1.0
2008-06-24,32.22,32.5,31.96,32.25,17528500,26.8906484907833,27.1243350698466,26.6736538102245,26.9156863385401,21002404.2444931,0.0,1.0
2008-06-25,32.49,32.84,32.3,32.4,16132100,27.1159891205944,27.4080973444235,26.9574160848014,27.040875577324,19329257.2389301,0.0,1.0
2008-06-26,31.53,32.29,31.52,32.16,19848000,26.3147779923773,26.9490701355491,26.3064320431251,26.8405727952698,23781596.7963431,0.0,1.0
2008-06-27,31.57,31.92,31.43,31.53,20844300,26.3481617893864,26.6402700132155,26.2313184998547,26.3147779923773,24975349.5617701,0.0,1.0
2008-06-30,31.2,32.15,31.14,31.62,15850700,26.0393616670527,26.8322268460175,25.9892859715392,26.3898915356477,18992087.6833835,0.0,1.0
2008-07-01,31.05,31.08,30.4,30.91,17144900,25.9141724282688,25.9392102760256,25.3716857268719,25.7973291387372,20542780.0742454,0.0,1.0
2008-07-02,30.71,31.25,30.7,31.11,13633000,25.630410153692,26.081091413314,25.6220642044397,25.9642481237824,16334870.471813,0.0,1.0
2008-07-03,30.9,31.2,30.74,30.92,6952000,25.7889831894849,26.0393616670527,25.6554480014488,25.8056750879895,8329789.44619998,0.0,1.0
2008-07-07,30.08,30.62,29.74,30.0,21977600,25.1046153507996,25.5552966104216,24.8208530762227,25.0378477567815,26333253.8165714,0.0,1.0
2008-07-08,29.95,30.0,29.31,30.0,26083200,24.9961180105202,25.0378477567815,24.4619772583755,25.0378477567815,31252526.4791604,0.0,1.0
2008-07-09,29.54,29.98,29.53,29.96,13575400,24.6539340911775,25.021155858277,24.6455881419252,25.0044639597724,16265854.9551126,0.0,1.0
2008-07-10,29.6,29.78,29.25,29.59,11366700,24.7040097866911,24.8542368732318,24.4119015628619,24.6956638374388,13619421.4180266,0.0,1.0
2008-07-11,29.2,29.57,28.8,29.26,14948400,24.3701718166006,24.6789719389343,24.0363338465102,24.4202475121142,17910964.4070161,0.0,1.0
2008-07-14,29.1,29.87,29.07,29.26,14277500,24.286712324078,24.9293504165021,24.2616744763213,24.4202475121142,17107101.3835041,0.0,1.0
2008-07-15,29.43,29.78,28.55,28.82,16665800,24.5621286494026,24.8542368732318,23.8276851152037,24.0530257450148,19968729.1358573,0.0,1.0
2008-07-16,30.43,30.6,29.05,29.5,18261000,25.3967235746287,25.5386047119171,24.2449825778167,24.6205502941685,21880075.5289208,0.0,1.0
2008-07-17,31.2,31.23,30.12,30.5,17998800,26.0393616670527,26.0643995148095,25.1379991478086,25.4551452193945,21565911.1456076,0.0,1.0
2008-07-18,30.9,31.29,30.66,31.29,14004500,25.7889831894849,26.1144752103231,25.5886804074307,26.1144752103231,16779996.5908095,0.0,1.0
2008-07-21,30.49,31.0,30.38,30.96,9782000,25.4467992701423,25.8724426820075,25.3549938283674,25.8390588849985,11720655.9785282,0.0,1.0
2008-07-22,30.41,30.55,29.97,30.42,21715300,25.3800316761242,25.4968749656558,25.0128099090247,25.3883776253764,26018969.6146528,0.0,1.0
2008-07-23,31.15,31.19,30.4,30.62,13220100,25.9976319207914,26.0310157178005,25.3716857268719,25.5552966104216,15840139.4501882,0.0,1.0
2008-07-24,31.02,31.48,30.7,31.14,11780800,25.8891345805121,26.273048246116,25.6220642044397,25.9892859715392,14115590.2629161,0.0,1.0
2008-07-25,31.1,31.52,31.0,31.22,12842800,25.9559021745301,26.3064320431251,25.8724426820075,26.0560535655573,15388063.8520796,0.0,1.0
2008-07-28,30.5,31.33,30.46,31.33,13658900,25.4551452193945,26.1478590073321,25.4217614223855,26.1478590073321,16365903.4906071,0.0,1.0
2008-07-29,30.92,31.12,30.41,30.6,13298000,25.8056750879895,25.9725940730347,25.3800316761242,25.5386047119171,15933478.1437812,0.0,1.0
2008-07-30,31.67,31.77,30.89,31.24,18219700,26.431621281909,26.5150807744316,25.7806372402327,26.0727454640618,21830590.4448978,0.0,1.0
2008-07-31,30.35,30.87,30.13,30.55,25577400,25.3299559806106,25.7639453417282,25.1463450970609,25.4968749656558,30646483.9731351,0.0,1.0
2008-08-01,30.08,30.7,29.83,30.5,15120700,25.1046153507996,25.6220642044397,24.8959666194931,25.4551452193945,18117411.8640903,0.0,1.0
2008-08-04,30.37,30.59,30.05,30.11,11445500,25.3466478791151,25.5302587626649,25.0795775030428,25.1296531985564,13713838.4790682,0.0,1.0
2008-08-05,31.31,31.4,30.4,30.52,15540000,26.1311671088276,26.206280652098,25.3716857268719,25.471837117899,18619811.2764597,0.0,1.0
2008-08-06,31.42,31.62,30.84,31.13,12841000,26.2229725506025,26.3898915356477,25.7389074939714,25.9809400222869,15385907.1171826,0.0,1.0
2008-08-07,30.92,31.27,30.92,31.12,10696400,25.8056750879895,26.0977833118186,25.8056750879895,25.9725940730347,12816277.3061469,0.0,1.0
2008-08-08,32.03,32.12,30.95,31.0,14759800,26.7320754549904,26.8071889982607,25.8307129357462,25.8724426820075,17684986.5172644,0.0,1.0
2008-08-11,32.8,33.415,31.84,31.97,21907300,27.3747135474144,27.8879894264284,26.5735024191974,26.6819997594768,26249021.3369874,0.0,1.0
2008-08-12,32.16,32.92,32.06,32.86,14848700,26.8405727952698,27.4748649384416,26.7571133027472,27.424789242928,17791505.2574495,0.0,1.0
2008-08-13,31.74,32.2,31.52,32.12,11051300,26.4900429266748,26.8739565922788,26.3064320431251,26.8071889982607,13241513.5366499,0.0,1.0
2008-08-14,32.33,32.62,31.45,31.67,11535200,26.9824539325582,27.2244864608737,26.2480103983593,26.431621281909,13821315.7680963,0.0,1.0
2008-08-15,32.5,32.92,32.34,32.47,11487700,27.1243350698466,27.4748649384416,26.9907998818104,27.0992972220898,13764401.9305396,0.0,1.0
2008-08-18,32.08,32.6,31.81,32.54,10246000,26.7738052012517,27.2077945623692,26.5484645714406,27.1577188668557,12276614.3075036,0.0,1.0
2008-08-19,31.75,32.06,31.58,31.84,8781900,26.4983888759271,26.7571133027472,26.3565077386386,26.5735024191974,10522350.1060966,0.0,1.0
2008-08-20,31.82,32.2,31.4,31.86,12415000,26.5568105206929,26.8739565922788,26.206280652098,26.5901943177019,14875479.8582527,0.0,1.0
2008-08-21,31.83,32.0,31.32,31.65,6966700,26.5651564699452,26.7070376072336,26.1395130580799,26.4149293834045,8347402.7811912,0.0,1.0
2008-08-22,32.2,32.38,31.88,32.12,7954900,26.8739565922788,27.0241836788195,26.6068862162065,26.8071889982607,9531450.2395823,0.0,1.0
2008-08-25,31.6,32.09,31.4,31.97,8071300,26.3731996371432,26.7821511505039,26.206280652098,26.6819997594768,9670919.09624766,0.0,1.0
2008-08-26,31.71,31.87,31.44,31.52,6506600,26.465005078918,26.5985402669542,26.239664449107,26.3064320431251,7796117.37782578,0.0,1.0
2008-08-27,31.76,32.1,31.41,31.46,7317600,26.5067348251793,26.7904970997562,26.2146266013502,26.2563563476115,8767846.26747885,0.0,1.0
2008-08-28,32.59,32.67,31.77,31.89,9675200,27.199448613117,27.266216207135,26.5150807744316,26.6152321654587,11592689.7079795,0.0,1.0
2008-08-29,32.35,32.75,32.31,32.37,9062800,26.9991458310627,27.3329838011531,26.9657620340537,27.0158377295672,10858920.5686164,0.0,1.0
2008-09-02,32.44,33.37,32.3,32.74,11843700,27.074259374333,27.8504326547933,26.9574160848014,27.3246378519009,14190956.1657018,0.0,1.0
2008-09-03,32.51,32.54,31.97,32.32,9554000,27.1326810190989,27.1577188668557,26.6819997594768,26.9741079833059,11447469.5582558,0.0,1.0
2008-09-04,31.54,32.44,31.49,32.44,11444300,26.3231239416296,27.074259374333,26.2813941953683,27.074259374333,13712400.6558036,0.0,1.0
2008-09-05,31.36,31.55,30.87,31.45,9012200,26.1728968550889,26.3314698908819,25.7639453417282,26.2480103983593,10798292.3542928,0.0,1.0
2008-09-08,32.92,33.05,31.92,31.99,20362900,27.4748649384416,27.5833622787209,26.6402700132155,26.6986916579813,24398542.7954581,0.0,1.0
2008-09-09,32.43,33.3,32.43,32.87,15312400,27.0659134250808,27.7920110100274,27.0659134250808,27.4331351921802,18347104.1306088,0.0,1.0
2008-09-10,32.77,33.23,32.48,32.6,13883700,27.3496756996576,27.7335893652616,27.1076431713421,27.2077945623692,16635255.7155073,0.0,1.0
2008-09-11,32.94,33.0,32.2,32.59,14011700,27.4915568369461,27.5416325324596,26.8739565922788,27.199448613117,16788623.530397,0.0,1.0
2008-09-12,33.26,33.45,32.6,32.77,11213500,27.7586272130184,27.9172002488114,27.2077945623692,27.3496756996576,13435859.3145805,0.0,1.0
2008-09-15,32.36,33.29,32.25,32.59,15191900,27.007491780315,27.7836650607752,26.9156863385401,27.199448613117,18202722.7111227,0.0,1.0
2008-09-16,32.51,32.89,31.5,31.74,18550900,27.1326810190989,27.4498270906848,26.2897401446206,26.4900429266748,22227429.665925,0.0,1.0
2008-09-17,32.19,33.0,31.91,32.1,22284700,26.8656106430265,27.5416325324596,26.6319240639632,26.7904970997562,26701216.7537015,0.0,1.0
2008-09-18,33.44,33.74,32.06,32.25,22442900,27.9088542995591,28.1592327771269,26.7571133027472,26.9156863385401,26890769.7874168,0.0,1.0
2008-09-19,34.39,34.85,33.25,34.01,28430600,28.7017194785238,29.0856331441278,27.7502812637661,28.3845734069379,34065148.4219121,0.0,1.0
2008-09-22,32.91,34.05,32.84,33.85,18394300,27.4665189891893,28.417957203947,27.4080973444235,28.2510382189018,22039793.7298959,0.0,1.0
2008-09-23,32.53,33.32,32.15,32.88,13450900,27.1493729176034,27.808702908532,26.8322268460175,27.4414811414325,16116680.7914113,0.0,1.0
2008-09-24,31.77,32.59,31.63,32.59,13600300,26.5150807744316,27.199448613117,26.3982374848999,27.199448613117,16295689.7878529,0.0,1.0
2008-09-25,32.47,32.88,31.97,32.0,13356400,27.0992972220898,27.4414811414325,26.6819997594768,26.7070376072336,16003452.2093247,0.0,1.0
2008-09-26,32.75,32.81,31.94,31.94,9546400,27.3329838011531,27.3830594966667,26.65696191172,26.65696191172,11438363.3442468,0.0,1.0
2008-09-29,29.73,32.95,29.25,32.2,26696900,24.8125071269705,27.4999027861983,24.4119015628619,26.8739565922788,31987853.2603935,0.0,1.0
2008-09-30,30.69,30.85,29.48,30.34,16589100,25.6137182551875,25.7472534432236,24.6038583956639,25.3216100313583,19876828.2655287,0.0,1.0
2008-10-01,30.68,30.8,29.91,30.3,11020900,25.6053723059352,25.7055236969623,24.9627342135111,25.2882262343493,13205088.6806135,0.0,1.0
2008-10-02,29.96,30.81,29.9,30.42,11783300,25.0044639597724,25.7138696462146,24.9543882642589,25.3883776253764,14118585.7280507,0.0,1.0
2008-10-03,29.54,31.06,29.46,30.17,17468400,24.6539340911775,25.9225183775211,24.5871664971594,25.1797288940699,20930393.2626582,0.0,1.0
2008-10-06,28.26,29.4,26.3,28.84,35803300,23.5856525868882,24.5370908016459,21.9498465334451,24.0697176435193,42899014.7409567,0.0,1.0
2008-10-07,26.57,28.35,26.21,27.81,27859500,22.1751871632561,23.6607661301585,21.8747329901748,23.2100848705364,33380864.366572,0.0,1.0
2008-10-08,25.68,27.115,24.93,25.51,28972100,21.432397679805,22.6300413975043,20.8064514858854,21.2905165425165,34713966.1700589,0.0,1.0
2008-10-09,23.8,26.29,23.75,25.62,24391800,19.86335922038,21.9415005841928,19.8216294741187,21.3823219842914,29225914.5877187,0.0,1.0
2008-10-10,23.04,24.42,21.25,22.59,37801900,19.2290670772082,20.3808080740201,17.7351421610536,18.8534993608565,45293709.3881338,0.0,1.0
2008-10-13,26.72,26.84,23.5,23.71,20772800,22.30037640204,22.4005277930672,19.6129807428122,19.7882456771096,24889679.2589216,0.0,1.0
2008-10-14,25.68,28.0,25.04,27.96,20214300,21.432397679805,23.3686579063294,20.8982569276603,23.3352741093203,24220492.3478596,0.0,1.0
2008-10-15,23.37,25.23,23.28,25.11,18089100,19.5044834025328,21.0568299634532,19.4293698592624,20.9566785724261,21674107.3462681,0.0,1.0
2008-10-16,24.27,24.6,22.07,23.37,21418200,20.2556188352362,20.5310351605608,18.4195099997389,19.5044834025328,25662988.538061,0.0,1.0
2008-10-17,24.75,25.85,23.44,23.69,17985900,20.6562243993447,21.5742788170934,19.5629050472986,19.7715537786051,21550454.5455133,0.0,1.0
2008-10-20,26.55,26.55,24.59,24.96,14070800,22.1584952647516,22.1584952647516,20.5226892113086,20.8314893336422,16859436.3261782,0.0,1.0
2008-10-21,25.31,26.18,25.09,26.15,14680800,21.1235975574713,21.849695142418,20.9399866739216,21.8246572946612,17590329.8190122,0.0,1.0
2008-10-22,23.05,24.68,22.32,24.68,20567900,19.2374130264604,20.5978027545789,18.6281587310454,20.5978027545789,24644170.9364926,0.0,1.0
2008-10-23,23.4,23.64,21.89,22.94,17445800,19.5295212502896,19.7298240323438,18.2692829131982,19.1456075846856,20903314.2578416,0.0,1.0
2008-10-24,22.61,23.2,21.5,21.74,16247600,18.870191259361,19.3626022652444,17.9437908923601,18.1440936744143,19467647.7281471,0.0,1.0
2008-10-27,21.37,22.55,21.36,22.02,15081300,17.8352935520807,18.8201155638474,17.8269476028284,18.3777802534776,18070203.3335695,0.0,1.0
2008-10-28,23.91,24.23,21.52,21.99,21845500,19.9551646621548,20.2222350382272,17.9604827908646,18.3527424057208,26174973.438861,0.0,1.0
2008-10-29,23.97,25.4,23.5,23.75,17071300,20.0052403576684,21.1987111007417,19.6129807428122,19.8216294741187,20454593.5806838,0.0,1.0
2008-10-30,25.33,25.55,24.17,24.92,14182600,21.1402894559758,21.3239003395256,20.1721593427136,20.7981055366332,16993393.526996,0.0,1.0
2008-10-31,25.91,26.47,24.94,25.02,17466700,21.6243545126069,22.0917276707335,20.8147974351377,20.8815650291558,20928356.3463667,0.0,1.0
2008-11-03,25.04,25.85,24.1916,25.85,19742300,20.8982569276603,21.5742788170934,20.1901865930985,21.5742788170934,23654948.5304536,0.0,1.0
2008-11-04,26.02,26.24,25.29,25.29,16761900,21.7161599543818,21.8997708379315,21.1069056589668,21.1069056589668,20083874.8156299,0.0,1.0
2008-11-05,24.23,25.97,24.1,25.91,15063300,20.2222350382272,21.6744302081205,20.1137376979478,21.6243545126069,18048635.9846007,0.0,1.0
2008-11-06,22.81,24.27,22.32,24.13,23027700,19.0371102444062,20.2556188352362,18.6281587310454,20.1387755457046,27591468.9916943,0.0,1.0
2008-11-07,23.36,24.2,21.41,21.55,28705700,19.4961374532805,20.1971971904704,17.8686773490897,17.9855206386214,34394769.4053197,0.0,1.0
2008-11-10,22.08,23.9,21.66,23.9,16363000,18.4278559489912,19.9468187129026,18.0773260803962,19.9468187129026,19605918.3987586,0.0,1.0
2008-11-11,21.78,22.41,20.49,21.77,23171800,18.1774774714234,18.7032722743158,17.1008500178818,18.1691315221711,27764127.6020506,0.0,1.0
2008-11-12,20.16,21.71,20.03,21.36,21258600,16.8254336925572,18.1190558266575,16.7169363522778,17.8269476028284,25471758.0438703,0.0,1.0
2008-11-13,21.65,21.75,19.58,20.3,24066200,18.068980131144,18.1524396236666,16.341368635926,16.9422769820888,28835785.2085928,0.0,1.0
2008-11-14,21.08,22.39,20.94,21.14,16888600,17.5932610237651,18.6865803758112,17.4764177342335,17.6433367192787,20235684.9886497,0.0,1.0
2008-11-17,19.74,20.74,19.58,20.08,20652300,16.4749038239622,17.3094987491883,16.341368635926,16.7586660985391,24745297.8394355,0.0,1.0
2008-11-18,20.67,20.98,19.86,19.92,21954000,17.2510771044224,17.5098015312425,16.5750552149893,16.6251309105029,26304976.6257012,0.0,1.0
2008-11-19,19.94,21.03,19.93,20.56,22433000,16.6418228090074,17.5515312775038,16.6334768597552,17.1592716626476,26878907.7454839,0.0,1.0
2008-11-20,18.73,20.15,18.6,19.59,26921200,15.6319629494839,16.8170877433049,15.5234656092045,16.3497145851783,32256606.3922668,0.0,1.0
2008-11-21,21.12,21.13,18.78,19.24,28131800,17.6266448207742,17.6349907700264,15.6736926957452,16.0576063613492,33707130.4290287,0.0,1.0
2008-11-24,22.2,22.91,20.6,21.36,24042800,18.5280073400183,19.1205697369288,17.1926554596566,17.8269476028284,28807747.6549333,0.0,1.0
2008-11-25,22.03,22.68,21.3,22.3,20331500,18.3861262027299,18.9286129041268,17.7768719073149,18.6114668325409,24360919.753368,0.0,1.0
2008-11-26,22.5,22.77,20.94,21.3,13904000,18.7783858175861,19.0037264473971,17.4764177342335,17.7768719073149,16659578.8924,0.0,1.0
2008-11-28,22.52,22.54,21.82,22.42,7577100,18.7950777160906,18.8117696145952,18.2108612684324,18.711618223568,9078775.54844677,0.0,1.0
2008-12-01,20.33,22.13,20.27,22.04,17969200,16.9673148298456,18.4695856952525,16.917239134332,18.3944721519821,21530444.8384143,0.0,1.0
2008-12-02,21.46,21.55,20.3,20.65,20051200,17.910407095351,17.9855206386214,16.9422769820888,17.2343852059179,24025068.2024806,0.0,1.0
2008-12-03,21.94,22.0,20.57,20.6,16331800,18.3110126594595,18.3610883549731,17.1676176118998,17.1926554596566,19568534.9938793,0.0,1.0
2008-12-04,21.79,22.56,21.46,21.54,17198700,18.1858234206756,18.8284615130997,17.910407095351,17.9771746893691,20607242.4839412,0.0,1.0
2008-12-05,22.77,22.84,20.87,21.51,17945000,19.0037264473971,19.062148092163,17.4179960894677,17.9521368416123,21501448.7359118,0.0,1.0
2008-12-08,24.92,26.1,22.91,23.0,34087700,20.7981055366332,21.7829275483999,19.1205697369288,19.1956832801991,40843406.7470124,0.0,1.0
2008-12-09,23.53,24.88,23.32,24.08,26341900,19.6380185905689,20.7647217396241,19.4627536562715,20.0970457994433,31562497.2112853,0.0,1.0
2008-12-10,23.7,24.195,23.3,23.85,16276200,19.7798997278574,20.1930242158443,19.446061757767,19.9050889666413,19501915.8492865,0.0,1.0
2008-12-11,22.82,23.66,22.58,23.41,14827300,19.3375644174876,20.0493766046344,19.1341895068742,19.8375277394121,17497497.5490714,0.35,1.0
2008-12-12,22.61,22.86,21.93,22.12,15025300,19.1596113707009,19.3714602359231,18.5833824572963,18.7443875948653,17731154.6892599,0.0,1.0
2008-12-15,22.77,22.98,22.34,22.93,12908800,19.2951946444431,19.4731476912298,18.9308145962608,19.4307779181854,15233501.4710334,0.0,1.0
2008-12-16,23.78,24.17,22.57,23.04,22276500,20.151064059941,20.4815482896878,19.1257155522653,19.5239914188832,26288198.4010501,0.0,1.0
2008-12-17,23.58,23.94,23.14,23.57,14715400,19.9815849677632,20.2866473336833,19.6087309649721,19.9731110131543,17365445.862268,0.0,1.0
2008-12-18,22.83,23.9,22.5,23.67,18351500,19.3460383720965,20.2527515152477,19.0663978700031,20.0578505592432,21656358.6271124,0.0,1.0
2008-12-19,22.43,23.2,22.18,23.03,21133800,19.0070801877409,19.6595746926254,18.7952313225186,19.5155174642743,24939713.4813867,0.0,1.0
2008-12-22,21.93,22.53,21.28,22.41,12596900,18.5833824572963,19.0918197338298,18.0325754077185,18.9901322785231,14865432.4709083,0.0,1.0
2008-12-23,21.85,22.5,21.76,22.18,9381100,18.5155908204252,19.0663978700031,18.4393252289452,18.7952313225186,11070510.0900093,0.0,1.0
2008-12-24,21.99,22.21,21.79,21.91,3507200,18.6342261849497,18.8206531863453,18.4647470927719,18.5664345480786,4138799.60640867,0.0,1.0
2008-12-26,22.18,22.42,21.96,22.29,3069100,18.7952313225186,18.998606233132,18.608804321123,18.8884448232164,3621803.68157757,0.0,1.0
2008-12-29,21.47,22.15,21.15,22.15,7411700,18.1935805452874,18.7698094586919,17.9224139978029,18.7698094586919,8746447.60573083,0.0,1.0
2008-12-30,22.48,22.5,21.38,21.48,11105200,19.0494499607853,19.0663978700031,18.1173149538074,18.2020544998963,13105097.3394986,0.0,1.0
2008-12-31,22.69,22.95,22.5244,22.57,9012100,19.227403007572,19.4477258274031,19.0870743192488,19.1257155522653,10635058.1469308,0.0,1.0
2009-01-02,23.92,24.03,22.5,22.76,9796600,20.2696994244655,20.3629129251633,19.0663978700031,19.2867206898342,11560836.058435,0.0,1.0
2009-01-05,23.5,24.0,23.29,23.51,11675100,19.9137933308921,20.3374910613366,19.7358402841054,19.922267285501,13777628.6738087,0.0,1.0
2009-01-06,24.31,24.83,23.8,23.81,12070800,20.6001836542122,21.0408292938745,20.1680119691588,20.1764859237677,14244588.9282156,0.0,1.0
2009-01-07,23.18,23.89,22.92,23.89,12300700,19.6426267834076,20.2442775606388,19.4223039635765,20.2442775606388,14515890.8298789,0.0,1.0
2009-01-08,22.9,23.22,22.51,23.1,12600700,19.4053560543587,19.6765226018432,19.074871824612,19.5748351465365,14869916.7998614,0.0,1.0
2009-01-09,22.31,23.12,22.2278,23.12,11489700,18.9053927324342,19.5917830557543,18.8357368255491,19.5917830557543,13558840.6243595,0.0,1.0
2009-01-12,21.86,22.48,21.61,22.3,11259800,18.5240647750341,19.0494499607853,18.3122159098118,18.8969187778253,13287538.7226963,0.0,1.0
2009-01-13,21.2,21.93,21.03,21.52,15502200,17.9647837708473,18.5833824572963,17.8207265424962,18.2359503183318,18293937.9728754,0.0,1.0
2009-01-14,20.8,21.2,20.42,20.93,15482600,17.6258255864917,17.9647837708473,17.3038153113539,17.7359869964073,18270808.2761699,0.0,1.0
2009-01-15,21.36,21.61,19.95,20.8,18169700,18.1003670445896,18.3122159098118,16.9055394447361,17.6258255864917,21441818.8893031,0.0,1.0
2009-01-16,21.46,22.135,20.78,21.67,16294800,18.1851065906785,18.7570985267786,17.608877677274,18.3630596374652,19229274.5855691,0.0,1.0
2009-01-20,20.24,21.66,20.15,21.46,19725000,17.1512841283939,18.3545856828563,17.0750185369139,18.1851065906785,23277207.526349,0.0,1.0
2009-01-21,21.23,21.3099,20.46,20.84,17181900,17.990205634674,18.0579125319991,17.3377111297895,17.6597214049273,20276129.3788074,0.0,1.0
2009-01-22,20.97,21.1999,20.47,20.79,16007900,17.7698828148429,17.9646990313013,17.3461850843984,17.6173516318828,18890707.7496092,0.0,1.0
2009-01-23,20.61,20.97,19.98,20.43,15436900,17.4648204489228,17.7698828148429,16.9309613085627,17.3122892659628,18216878.3200759,0.0,1.0
2009-01-26,20.86,21.42,20.5,21.08,10840400,17.6766693141451,18.1512107722429,17.371606948225,17.8630963155407,12792610.4166607,0.0,1.0
2009-01-27,21.25,21.5,20.85,20.91,12696600,18.0071535438918,18.2190024091141,17.6681953595362,17.7190390871895,14983087.1015991,0.0,1.0
2009-01-28,22.28,22.4,21.6,21.64,13079500,18.8799708686075,18.9816583239142,18.303741955203,18.3376377736385,15434942.2479534,0.0,1.0
2009-01-29,21.25,22.02,21.12,21.93,11295500,18.0071535438918,18.6596480487764,17.8969921339762,18.5833824572963,13329667.8131242,0.0,1.0
2009-01-30,20.68,21.65,20.51,21.31,15484400,17.5241381311851,18.3461117282474,17.3800809028339,18.0579972715451,18272932.4319897,0.0,1.0
2009-02-02,20.2,20.5,19.84,20.14,16499500,17.1173883099583,17.371606948225,16.8123259440383,17.066544582305,19470838.3057539,0.0,1.0
2009-02-03,20.62,20.792,19.76,20.78,27402700,17.4732944035317,17.6190464228046,16.7445343071672,17.608877677274,32337558.1587977,0.0,1.0
2009-02-04,19.0,20.09,18.71,19.59,48826100,16.1005137568915,17.0241748092605,15.8547690732337,16.600477078816,57619024.7098741,0.0,1.0
2009-02-05,18.71,19.3,18.17,18.87,34993800,15.8547690732337,16.3547323951582,15.3971755243536,15.9903523469759,41295713.2945779,0.0,1.0
2009-02-06,19.45,19.64,18.65,18.76,20471300,16.4818417142916,16.6428468518605,15.8039253455803,15.8971388462781,24157906.1310087,0.0,1.0
2009-02-09,19.44,19.82,19.1,19.82,15404300,16.4733677596827,16.7953780348205,16.1852533029804,16.7953780348205,18178407.4980044,0.0,1.0
2009-02-10,18.76,19.44,18.64,19.28,22253200,15.8971388462781,16.4733677596827,15.7954513909714,16.3377844859404,26260702.3840482,0.0,1.0
2009-02-11,18.5,18.98,18.26,18.81,19154300,15.676816026447,16.0835658476737,15.4734411158336,15.9395086193226,22603732.1227856,0.0,1.0
2009-02-12,18.83,18.88,18.03,18.33,20367000,15.9564565285404,15.9988263015848,15.2785401598291,15.5327587980958,24034823.1021115,0.0,1.0
2009-02-13,18.52,18.9,18.4,18.72,11804200,15.6937639356648,16.0157742108026,15.5920764803581,15.8632430278426,13929977.8495578,0.0,1.0
2009-02-17,17.84,18.11,17.72,18.07,21996100,15.1175350222602,15.3463317967003,15.0158475669535,15.3124359782647,25957302.1277732,0.0,1.0
2009-02-18,17.63,18.01,17.53,17.95,18669100,14.9395819754735,15.2615922506114,14.8548424293846,15.210748522958,22031154.1206673,0.0,1.0
2009-02-19,17.69,18.01,17.22,17.78,19575900,14.9904257031269,15.2615922506114,14.592149836509,15.0666912946069,23101256.6192676,0.0,1.0
2009-02-20,17.53,17.8825,17.13,17.2,22969800,14.8548424293846,15.153549329348,14.515884245029,14.5752019272912,27106352.4176797,0.0,1.0
2009-02-23,16.97,17.84,16.92,17.71,15134700,14.3803009712868,15.1175350222602,14.3379311982423,15.0073736123446,17860256.1596468,0.0,1.0
2009-02-24,17.92,18.15,16.97,17.11,16498400,15.1853266591313,15.3802276151358,14.3803009712868,14.4989363358112,19469540.2105307,0.0,1.0
2009-02-25,17.36,17.8,17.031,17.78,16146500,14.7107852010335,15.0836392038247,14.431992094401,15.0666912946069,19054267.7477411,0.0,1.0
2009-02-26,16.86,17.6,16.84,17.54,12636900,14.287087470589,14.9141601116469,14.2701395613712,14.8633163839935,14912635.9335726,0.0,1.0
2009-02-27,16.77,17.13,16.42,16.68,18621000,14.210821879109,14.515884245029,13.9142334677978,14.134556287629,21974391.9568134,0.0,1.0
2009-03-02,16.05,16.55,15.9,16.48,17103200,13.6006971472689,14.0243948777134,13.4735878281355,13.9650771954511,20183256.5660153,0.0,1.0
2009-03-03,16.36,16.69,15.99,16.21,19551300,13.8633897401445,14.1430302422378,13.5498534196155,13.7362804210111,23072226.4897291,0.0,1.0
2009-03-04,16.94,17.22,16.09,16.52,15800100,14.3548791074601,14.592149836509,13.6345929657044,13.9989730138867,18645485.761068,0.0,1.0
2009-03-05,15.99,16.6,15.85,16.5,17038600,13.5498534196155,14.0667646507578,13.4312180550911,13.9820251046689,20107022.9738124,0.0,1.0
2009-03-06,15.83,16.4225,15.32,15.84,20629300,13.4142701458733,13.91635195645,12.9820984608199,13.4227441004822,24344359.8085328,0.0,1.0
2009-03-09,15.59,16.24,15.46,15.48,14569200,13.2108952352599,13.7617022848378,13.1007338253443,13.1176817345621,17192917.2062299,0.0,1.0
2009-03-10,16.61,16.62,15.14,15.23,24287100,14.0752386053667,14.0837125599756,12.8295672778599,12.9058328693399,28660880.4518728,0.0,1.0
2009-03-11,16.59,16.98,16.38,16.76,14956900,14.0582906961489,14.3887749258957,13.8803376493622,14.2023479245001,17650436.7681039,0.0,1.0
2009-03-12,17.43,17.49,16.57,16.8,16768100,14.7701028832957,14.8209466109491,14.0413427869312,14.2362437429356,19787809.5575449,0.0,1.0
2009-03-13,17.13,17.64,17.01,17.6,17520000,14.515884245029,14.9480559300824,14.4141967897223,14.9141601116469,20675116.6469777,0.0,1.0
2009-03-16,17.21,17.69,17.12,17.27,18963300,14.5836758819001,14.9904257031269,14.5074102904201,14.6345196095535,22378335.5885635,0.0,1.0
2009-03-17,17.82,17.83,17.16,17.2,11424200,15.1005871130424,15.1090610676513,14.5413061088557,14.5752019272912,13481544.9542467,0.0,1.0
2009-03-18,18.11,18.37,17.5,17.72,16190600,15.3463317967003,15.5666546165314,14.829420565558,15.0158475669535,19106309.5653285,0.0,1.0
2009-03-19,17.7,18.3,17.48,18.15,17370100,14.9988996577358,15.5073369342692,14.8124726563402,15.3802276151358,20498221.670643,0.0,1.0
2009-03-20,17.45,17.98,17.08,17.8,17766600,14.7870507925135,15.2361703867847,14.4735144719846,15.0836392038247,20966125.9943033,0.0,1.0
2009-03-23,18.92,18.92,17.74,17.83,15830500,16.0327221200204,16.0327221200204,15.0327954761713,15.1090610676513,18681360.3926929,0.0,1.0
2009-03-24,18.39,18.7,18.04,18.09,16570800,15.5836025257492,15.8462951186248,15.287014114438,15.3293838874825,19554978.477953,0.0,1.0
2009-03-25,18.53,18.88,17.86,18.34,16019200,15.7022378902737,15.9988263015848,15.134482931478,15.5412327527047,18904042.7278118,0.0,1.0
2009-03-26,19.06,19.14,18.4,18.68,15556800,16.1513574845448,16.219149121416,15.5920764803581,15.829347209407,18358370.6994122,0.0,1.0
2009-03-27,18.59,18.95,18.4,18.81,13962400,15.753081617927,16.058143983847,15.5920764803581,15.9395086193226,16476840.6776119,0.0,1.0
2009-03-30,17.85,18.26,17.538,18.12,13150500,15.1260089768691,15.4734411158336,14.8616215930717,15.3548057513091,15518728.3941826,0.0,1.0
2009-03-31,18.16,18.49,17.82,18.06,14704500,15.3887015697447,15.6683420718381,15.1005871130424,15.3039620236558,17352582.918692,0.0,1.0
2009-04-01,18.79,18.82,17.84,17.92,12933600,15.9225607101048,15.9479825739315,15.1175350222602,15.1853266591313,15262767.6178853,0.0,1.0
2009-04-02,20.21,20.5,19.15,19.25,25194100,17.1258622645672,17.371606948225,16.2276230760248,16.3123626221137,29731218.9677865,0.0,1.0
2009-04-03,20.0,20.39,19.78,19.91,18478000,16.9479092177805,17.2783934475272,16.7614822163849,16.8716436263005,21805639.5777884,0.0,1.0
2009-04-06,19.62,20.0,19.35,19.78,11280900,16.6258989426427,16.9479092177805,16.3971021682027,16.7614822163849,13312438.5492517,0.0,1.0
2009-04-07,19.12,19.38,19.03,19.38,11623500,16.2022012121982,16.4225240320293,16.1259356207182,16.4225240320293,13716736.2069717,0.0,1.0
2009-04-08,19.36,19.55,19.0,19.19,12438100,16.4055761228115,16.5665812603805,16.1005137568915,16.2615188944604,14678034.7241309,0.0,1.0
2009-04-09,19.88,20.07,19.6,19.83,13841800,16.8462217624738,17.0072269000427,16.6089510334249,16.8038519894294,16334522.237679,0.0,1.0
2009-04-13,19.53,19.69,19.27,19.6,14907400,16.5496333511627,16.6852166249049,16.3293105313315,16.6089510334249,17592022.4830567,0.0,1.0
2009-04-14,19.02,19.39,18.8,19.35,14315900,16.1174616661093,16.4309979866382,15.9310346647137,16.3971021682027,16894001.2789079,0.0,1.0
2009-04-15,19.73,19.8,19.04,19.12,12706700,16.7191124433405,16.7784301256027,16.1344095753271,16.2022012121982,14995005.9759218,0.0,1.0
2009-04-16,20.51,20.64,19.72,19.9,15449300,17.3800809028339,17.4902423127495,16.7106384887316,16.8631696716916,18231511.3935018,0.0,1.0
2009-04-17,20.38,20.7,20.08,20.57,14911100,17.2699194929183,17.5410860404028,17.0157008546516,17.4309246304873,17596388.8033533,0.0,1.0
2009-04-20,19.41,20.01,19.23,20.0,14272900,16.447945895856,16.9563831723894,16.295414712896,16.9479092177805,16843257.5565438,0.0,1.0
2009-04-21,19.47,19.51,19.15,19.22,11611000,16.4987896235093,16.5326854419449,16.2276230760248,16.2869407582871,13701985.1248892,0.0,1.0
2009-04-22,19.4,19.74,19.0,19.3,15812000,16.4394719412471,16.7275863979494,16.1005137568915,16.3547323951582,18659528.7912107,0.0,1.0
2009-04-23,19.63,19.73,19.16,19.42,14190400,16.6343728972516,16.7191124433405,16.2360970306337,16.4564198504649,16745900.4147986,0.0,1.0
2009-04-24,20.26,20.46,19.56,19.84,16599400,17.1682320376117,17.3377111297895,16.5750552149893,16.8123259440383,19588728.953758,0.0,1.0
2009-04-27,19.74,20.15,19.6,19.62,17855500,16.7275863979494,17.0750185369139,16.6089510334249,16.6258989426427,21071035.6900747,0.0,1.0
2009-04-28,19.51,19.79,19.31,19.6,23172500,16.5326854419449,16.7699561709938,16.3632063497671,16.6089510334249,27345555.9647311,0.0,1.0
2009-04-29,21.01,21.43,19.47,19.68,28270400,17.8037786332784,18.1596847268518,16.4987896235093,16.676742670296,33361519.2726437,0.0,1.0
2009-04-30,21.9,22.57,21.15,21.28,36593300,18.5579605934697,19.1257155522653,17.9224139978029,18.0325754077185,43183261.7578679,0.0,1.0
2009-05-01,21.94,21.98,21.12,21.76,15718000,18.5918564119052,18.6257522303408,17.8969921339762,18.4393252289452,18548600.6539495,0.0,1.0
2009-05-04,22.86,22.9,21.84,22.01,17603700,19.3714602359231,19.4053560543587,18.5071168658163,18.6511740941675,20773889.8926028,0.0,1.0
2009-05-05,23.15,23.34,22.66,22.69,16806900,19.6172049195809,19.7782100571499,19.2019811437453,19.227403007572,19833596.9163293,0.0,1.0
2009-05-06,25.87,26.29,24.66,24.95,49777100,21.9221205731991,22.2780266667725,20.8967720655234,21.1425167491812,58741287.0347187,0.0,1.0
2009-05-07,25.33,26.17,24.98,25.8,23981600,21.464527024319,22.1763392114658,21.1679386130079,21.8628028909369,28300364.005774,0.0,1.0
2009-05-08,25.46,26.0,25.0,25.7,18172900,21.5746884342346,22.0322819831147,21.1848865222256,21.778063344848,21445595.1663162,0.0,1.0
2009-05-11,24.71,25.17,24.68,25.11,14656600,20.9391418385678,21.3289437505768,20.9137199747412,21.2781000229234,17296056.7721514,0.0,1.0
2009-05-12,24.32,24.9,23.9,24.9,15536900,20.6086576088211,21.1001469761367,20.2527515152477,21.1001469761367,18334886.9767367,0.0,1.0
2009-05-13,23.6,23.99,23.43,23.89,14055900,19.998532876981,20.3290171067277,19.8544756486299,20.2442775606388,16587178.7715898,0.0,1.0
2009-05-14,23.48,23.97,23.27,23.65,11893400,19.8968454216743,20.3120691975099,19.7188923748876,20.0409026500255,14035241.5712993,0.0,1.0
2009-05-15,23.41,24.22,23.27,23.45,20991800,19.8375277394121,20.5239180627322,19.7188923748876,19.8714235578477,24772141.1889284,0.0,1.0
2009-05-18,24.21,24.26,23.55,23.62,9355300,20.5154441081233,20.5578138811678,19.9561631039366,20.0154807861988,11040063.8565908,0.0,1.0
2009-05-19,23.82,24.4,23.75,24.25,11906400,20.1849598783766,20.6764492456922,20.1256421961144,20.5493399265589,14050582.6966652,0.0,1.0
2009-05-20,23.55,24.28,23.41,24.0,10524200,19.9561631039366,20.5747617903855,19.8375277394121,20.3374910613366,12419467.0442992,0.0,1.0
2009-05-21,23.23,23.3,22.93,23.08,12632300,19.6849965564521,19.7443142387143,19.4307779181854,19.5578872373187,14907207.5353662,0.0,1.0
2009-05-22,23.7,24.0,23.05,23.25,11099100,20.0832724230699,20.3374910613366,19.532465373492,19.7019444656699,13097898.8114423,0.0,1.0
2009-05-26,24.54,24.61,23.38,23.47,16299800,20.7950846102167,20.8544022924789,19.8121058755854,19.8883714670654,19235175.0184022,0.0,1.0
2009-05-27,23.87,24.72,23.77,24.44,14981300,20.227329651421,20.9476157931767,20.1425901053321,20.7103450641278,17679230.8803292,0.0,1.0
2009-05-28,23.99,24.4,23.49,24.07,12314700,20.3290171067277,20.6764492456922,19.9053193762832,20.3968087435989,14532412.0418114,0.0,1.0
2009-05-29,24.22,24.25,23.5,24.14,11215600,20.5239180627322,20.5493399265589,19.9137933308921,20.4561264258611,13235378.8964522,0.0,1.0
2009-06-01,25.03,25.26,24.75,24.83,11990000,21.2103083860523,21.4052093420568,20.9730376570034,21.0408292938745,14149237.9336337,0.0,1.0
2009-06-02,25.13,25.46,24.88,25.09,9792900,21.2950479321412,21.5746884342346,21.083199066919,21.2611521137057,11556469.7381386,0.0,1.0
2009-06-03,25.08,25.16,24.75,24.86,10892000,21.2526781590968,21.3204697959679,20.9730376570034,21.0662511577012,12853502.8834977,0.0,1.0
2009-06-04,25.14,25.22,24.81,25.01,11521800,21.3035218867501,21.3713135236212,21.0238813846567,21.1933604768345,13596721.4031477,0.0,1.0
2009-06-05,24.95,25.55,24.85,25.48,10980400,21.1425167491812,21.6509540257146,21.0577772030923,21.5916363434524,12957822.5359859,0.0,1.0
2009-06-08,25.33,25.55,24.63,24.94,10700200,21.464527024319,21.6509540257146,20.8713502016967,21.1340427945723,12627162.2800223,0.0,1.0
2009-06-09,25.33,25.49,25.08,25.18,8534800,21.464527024319,21.6001102980613,21.2526781590968,21.3374177051857,10071802.8286886,0.0,1.0
2009-06-10,25.1,25.52,24.82,25.47,11791200,21.2696260683146,21.6255321618879,21.0323553392656,21.5831623888435,13914636.7241919,0.0,1.0
2009-06-11,25.23,25.64,25.1,25.15,9577300,21.3797874782301,21.7272196171946,21.2696260683146,21.311995841359,11302043.0743778,0.0,1.0
2009-06-12,25.06,25.39,24.52,25.03,7332400,21.235730249879,21.5153707519724,20.7781367009989,21.2103083860523,8652866.74099879,0.0,1.0
2009-06-15,24.25,24.78,24.04,24.78,7871500,20.5493399265589,20.9984595208301,20.3713868797722,20.9984595208301,9289051.40905733,0.0,1.0
2009-06-16,23.49,24.43,23.37,24.31,13346200,19.9053193762832,20.7018711095189,19.8036319209765,20.6001836542122,15749671.3352679,0.0,1.0
2009-06-17,23.68,23.95,23.36,23.43,8615100,20.0663245138521,20.2951212882922,19.7951579663676,19.8544756486299,10166563.7799873,0.0,1.0
2009-06-18,23.72,23.97,23.51,23.76,9313800,20.1002203322877,20.3120691975099,19.922267285501,20.1341161507233,10991090.2640765,0.0,1.0
2009-06-19,23.53,24.12,23.375,23.89,13805600,19.9392151947188,20.4391785166433,19.807868898281,20.2442775606388,16291803.1039677,0.0,1.0
2009-06-22,22.66,23.33,22.63,23.19,12356600,19.2019811437453,19.769736102541,19.1765592799187,19.6511007380165,14581857.6689523,0.0,1.0
2009-06-23,22.88,23.07,22.55,22.72,9802300,19.3884081451409,19.5494132827098,19.1087676430475,19.2528248713987,11567562.5518647,0.0,1.0
2009-06-24,22.9,23.48,22.78,23.08,10006700,19.4053560543587,19.8968454216743,19.303668599052,19.5578872373187,11808772.2460794,0.0,1.0
2009-06-25,23.55,23.73,22.78,22.86,11652800,19.9561631039366,20.1086942868966,19.303668599052,19.3714602359231,13751312.7433733,0.0,1.0
2009-06-26,23.43,23.56,23.15,23.42,12086600,19.8544756486299,19.9646370585454,19.6172049195809,19.846001694021,14263234.295968,0.0,1.0
2009-06-29,23.66,23.84,23.31,23.5,7735600,20.0493766046344,20.2019077875944,19.7527881933232,19.9137933308921,9128677.64465525,0.0,1.0
2009-06-30,23.33,23.75,23.04,23.7,10805200,19.769736102541,20.1256421961144,19.5239914188832,20.0832724230699,12751071.3695161,0.0,1.0
2009-07-01,23.45,23.93,23.39,23.5,8102100,19.8714235578477,20.2781733790744,19.8205798301943,19.9137933308921,9561179.3713172,0.0,1.0
2009-07-02,22.85,23.45,22.57,23.18,15561200,19.3629862813142,19.8714235578477,19.1257155522653,19.6426267834076,18363563.0803053,0.0,1.0
2009-07-06,23.09,23.14,22.6,22.68,14452200,19.5663611919276,19.6087309649721,19.151137416092,19.2189290529631,17054847.0779367,0.0,1.0
2009-07-07,22.53,23.22,22.5,23.11,15263700,19.0918197338298,19.6765226018432,19.0663978700031,19.5833091011454,18012487.3267393,0.0,1.0
2009-07-08,22.24,22.8433,22.05,22.68,14542800,18.8460750501719,19.3573087317263,18.685069912603,19.2189290529631,17161762.9208714,0.0,1.0
2009-07-09,22.53,22.64,22.0995,22.38,9779600,19.0918197338298,19.1850332345275,18.727015987917,18.9647104146964,11540774.5868026,0.0,1.0
2009-07-10,22.41,22.72,22.14,22.29,11076000,18.9901322785231,19.2528248713987,18.761335504083,18.8884448232164,13070638.8117537,0.0,1.0
2009-07-13,22.7,22.78,22.07,22.49,8433300,19.2358769621809,19.303668599052,18.7020178218208,19.0579239153942,9952024.04217788,0.0,1.0
2009-07-14,23.11,23.21,22.66,22.72,10361500,19.5833091011454,19.6680486472343,19.2019811437453,19.2528248713987,12227466.959912,0.0,1.0
2009-07-15,24.08,24.13,23.37,23.37,12112800,20.4052826982077,20.4476524712522,19.8036319209765,19.8036319209765,14294152.5640132,0.0,1.0
2009-07-16,24.79,24.99,24.36,24.54,15463500,21.006933475439,21.1764125676168,20.6425534272567,20.7950846102167,18248268.6227476,0.0,1.0
2009-07-17,24.51,24.83,24.43,24.81,10516600,20.76966274639,21.0408292938745,20.7018711095189,21.0238813846567,12410498.386393,0.0,1.0
2009-07-20,25.37,25.43,24.77,24.98,13801500,21.4984228427546,21.5492665704079,20.9899855662212,21.1679386130079,16286964.7490446,0.0,1.0
2009-07-21,25.2,25.54,24.96,25.39,13081600,21.3543656144035,21.6424800711057,21.1509907037901,21.5153707519724,15437420.4297433,0.0,1.0
2009-07-22,25.38,25.6,24.99,25.09,8490700,21.5068967973635,21.6933237987591,21.1764125676168,21.2611521137057,10019761.0111012,0.0,1.0
2009-07-23,26.8,26.84,25.31,25.45,17220100,22.7101983518259,22.7440941702615,21.4475791151012,21.5662144796257,20321208.6856518,0.0,1.0
2009-07-24,26.58,26.82,26.17,26.63,8818000,22.5237713504303,22.7271462610437,22.1763392114658,22.5661411234748,10406003.3443521,0.0,1.0
2009-07-27,26.45,26.68,26.22,26.55,9796800,22.4136099405147,22.6085108965192,22.2187089845103,22.4983494866036,11561072.0757483,0.0,1.0
2009-07-28,26.37,26.59,26.09,26.57,10791500,22.3458183036436,22.5322453050392,22.1085475745947,22.5152973958214,12734904.1835536,0.0,1.0
2009-07-29,25.89,26.64,25.78,26.18,11834300,21.9390684824169,22.5746150780836,21.8458549817191,22.1848131660747,13965498.4552128,0.0,1.0
2009-07-30,26.22,26.7,26.19,26.38,17084100,22.2187089845103,22.625458805737,22.1932871206836,22.3542922582525,20160716.9125931,0.0,1.0
2009-07-31,25.12,25.64,25.04,25.39,25054700,21.2865739775323,21.7272196171946,21.2187823406612,21.5153707519724,29566714.9004014,0.0,1.0
2009-08-03,25.52,25.61,25.36,25.52,18161500,21.6255321618879,21.701797753368,21.4899488881457,21.6255321618879,21432142.1794569,0.0,1.0
2009-08-04,25.64,25.66,25.24,25.35,10073700,21.7272196171946,21.7441675264124,21.388261432839,21.4814749335368,11887838.0460422,0.0,1.0
2009-08-05,25.27,25.7,24.99,25.64,12043000,21.4136832966657,21.778063344848,21.1764125676168,21.7272196171946,14211782.5216639,0.0,1.0
2009-08-06,25.37,25.62,25.07,25.35,9145200,21.4984228427546,21.7102717079768,21.2442042044879,21.4814749335368,10792127.6689463,0.0,1.0
2009-08-07,26.69,26.83,25.6,25.63,14579100,22.6169848511281,22.7356202156526,21.6933237987591,21.7187456625857,17204600.0632393,0.0,1.0
2009-08-10,26.44,26.54,26.14,26.42,8199100,22.4051359859058,22.4898755319947,22.1509173476391,22.3881880766881,9675647.76827824,0.0,1.0
2009-08-11,25.9,26.41,25.77,26.33,8745200,21.9475424370258,22.3797141220792,21.8373810271102,22.3119224852081,10320093.042303,0.0,1.0
2009-08-12,26.22,26.47,25.75,25.91,9024000,22.2187089845103,22.4305578497325,21.8204331178924,21.9560163916347,10649101.1770734,0.0,1.0
2009-08-13,26.26,26.35,25.71,26.28,10621800,22.2526048029458,22.3288703944258,21.7865372994569,22.2695527121636,12534643.4932002,0.0,1.0
2009-08-14,25.86,26.47,25.54,26.23,8901400,21.9136466185902,22.4305578497325,21.6424800711057,22.2271829391191,10504422.5640072,0.0,1.0
2009-08-17,25.09,25.54,24.89,25.38,9396100,21.2611521137057,21.6424800711057,21.0916730215279,21.5068967973635,11088211.3885084,0.0,1.0
2009-08-18,25.2,25.28,24.95,25.23,9701200,21.3543656144035,21.4221572512746,21.1425167491812,21.3797874782301,11448255.7999805,0.0,1.0
2009-08-19,25.48,25.6,25.0,25.0,11145500,21.5916363434524,21.6933237987591,21.1848865222256,21.1848865222256,13152654.8281329,0.0,1.0
2009-08-20,25.89,25.99,25.47,25.53,10030200,21.9390684824169,22.0238080285058,21.5831623888435,21.6340061164968,11836504.2803947,0.0,1.0
2009-08-21,26.79,26.86,25.87,26.05,13723300,22.701724397217,22.7610420794792,21.9221205731991,22.0746517561591,16194681.9795359,0.0,1.0
2009-08-24,26.8,27.12,26.73,26.99,9356400,22.7101983518259,22.9813648993104,22.6508806695637,22.8712034893948,11041361.951814,0.0,1.0
2009-08-25,26.87,27.3,26.8,26.98,11427900,22.7695160340881,23.1338960822704,22.7101983518259,22.8627295347859,13485911.2745432,0.0,1.0
2009-08-26,27.0,27.2,26.59,26.72,10588200,22.8796774440037,23.0491565361815,22.5322453050392,22.6424067149548,12494992.5845621,0.0,1.0
2009-08-27,27.01,27.11,26.51,27.1,9044600,22.8881513986126,22.9728909447015,22.4644536681681,22.9644169900926,10673410.9603455,0.0,1.0
2009-08-28,26.84,27.08,26.59,27.08,9270100,22.7440941702615,22.9474690808748,22.5322453050392,22.9474690808748,10939520.4811157,0.0,1.0
2009-08-31,26.04,26.97,25.75,26.49,29465600,22.0661778015502,22.854255580177,21.8204331178924,22.4475057589503,34771958.737054,0.0,1.0
2009-09-01,25.68,26.67,25.59,25.89,26083200,21.7611154356302,22.6000369419103,21.6848498441502,21.9390684824169,30780433.9341579,0.0,1.0
2009-09-02,25.4,25.65,25.26,25.63,14833200,21.5238447065813,21.7356935718035,21.4052093420568,21.7187456625857,17504460.0598144,0.0,1.0
2009-09-03,25.44,25.63,25.25,25.59,11087600,21.5577405250168,21.7187456625857,21.3967353874479,21.6848498441502,13084327.8159264,0.0,1.0
2009-09-04,25.9,26.03,25.35,25.45,11638500,21.9475424370258,22.0577038469413,21.4814749335368,21.5662144796257,13734437.5054708,0.0,1.0
2009-09-08,26.28,26.36,26.09,26.31,12399400,22.2695527121636,22.3373443490347,22.1085475745947,22.2949745759903,14632365.3740031,0.0,1.0
2009-09-09,26.95,26.99,26.15,26.29,19096600,22.8373076709592,22.8712034893948,22.159391302248,22.2780266667725,22535641.1278924,0.0,1.0
2009-09-10,28.36,28.37,26.96,26.96,21856400,24.0321352708128,24.0406092254217,22.8457816255681,22.8457816255681,25792444.0344179,0.0,1.0
2009-09-11,28.42,28.42,28.01,28.35,14221600,24.0829789984661,24.0829789984661,23.7355468595016,24.0236613162039,16782719.1156768,0.0,1.0
2009-09-14,28.08,28.29,27.79,28.19,12298300,23.7948645417638,23.9728175885505,23.549119858106,23.8880780424616,14513058.6221191,0.0,1.0
2009-09-15,28.29,28.3701,27.83,28.0,10712200,23.9728175885505,24.0406939649678,23.5830156765416,23.7270729048927,12641323.3188216,0.0,1.0
2009-09-16,28.37,28.4601,28.1,28.31,10020300,24.0406092254217,24.1169595564478,23.8118124509816,23.9897654977683,11824821.4233853,0.0,1.0
2009-09-17,28.46,28.53,28.14,28.31,13941400,24.1168748169017,24.1761924991639,23.8457082694172,23.9897654977683,16452058.8597131,0.0,1.0
2009-09-18,28.44,28.68,28.25,28.57,14104800,24.0999269076839,24.3033018182973,23.938921770115,24.2100883175995,16644885.0046969,0.0,1.0
2009-09-21,28.0,28.18,27.657,28.12,10935700,23.7270729048927,23.8796040878527,23.4364162618078,23.8287603601994,12905072.6664585,0.0,1.0
2009-09-22,28.38,28.4,28.01,28.13,9578900,24.0490831800306,24.0660310892483,23.7355468595016,23.8372343148083,11303931.2128844,0.0,1.0
2009-09-23,28.08,28.6,28.04,28.49,11057300,23.7948645417638,24.2355101814261,23.7609687233283,24.1422966807283,13048571.1929581,0.0,1.0
2009-09-24,27.97,28.32,27.65,28.13,11950300,23.7016510410661,23.9982394523772,23.4304844935816,23.8372343148083,14102388.4969393,0.0,1.0
2009-09-25,27.62,28.02,27.53,28.0,13628000,23.4050626297549,23.7440208141105,23.3287970382749,23.7270729048927,16082219.7297381,0.0,1.0
2009-09-28,28.23,28.38,27.72,27.77,8633100,23.9219738608972,24.0490831800306,23.4898021758438,23.5321719488882,10187805.3381862,0.0,1.0
2009-09-29,27.94,28.44,27.94,28.26,8057800,23.6762291772394,24.0999269076839,23.6762291772394,23.9473957247239,9508901.53641646,0.0,1.0
2009-09-30,27.46,28.0,27.25,27.93,18600700,23.2694793560127,23.7270729048927,23.091526309226,23.6677552226305,21950436.1995112,0.0,1.0
2009-10-01,27.36,27.76,27.0,27.76,16124900,23.1847398099237,23.5236979942794,22.8796774440037,23.5236979942794,19028777.8779024,0.0,1.0
2009-10-02,27.21,27.27,26.84,27.05,14635300,23.0576304907904,23.1084742184437,22.7440941702615,22.9220472170481,17270920.9282826,0.0,1.0
2009-10-05,27.67,27.77,27.0,27.16,10263300,23.4474324027993,23.5321719488882,22.8796774440037,23.0152607177459,12111582.4590711,0.0,1.0
2009-10-06,28.18,28.33,27.67,27.83,11016400,23.8796040878527,24.0067134069861,23.4474324027993,23.5830156765416,13000305.6523839,0.0,1.0
2009-10-07,28.17,28.45,27.96,28.29,6861400,23.8711301332439,24.1084008622928,23.6931770864572,23.9728175885505,8097045.96812627,0.0,1.0
2009-10-08,28.67,28.99,28.25,28.27,10366700,24.2948278636884,24.5659944111729,23.938921770115,23.9558696793328,12233603.4100584,0.0,1.0
2009-10-09,28.64,28.76,28.45,28.67,7091600,24.2694059998617,24.3710934551684,24.1084008622928,24.2948278636884,8368701.89575952,0.0,1.0
2009-10-12,28.64,29.15,28.49,28.71,6960000,24.2694059998617,24.7015776849151,24.1422966807283,24.3287236821239,8213402.50359386,0.0,1.0
2009-10-13,28.41,28.79,28.36,28.6,9426400,24.0745050438572,24.3965153189951,24.0321352708128,24.2355101814261,11123968.0114766,0.0,1.0
2009-10-14,28.91,29.0,28.48,28.69,9541600,24.4982027743017,24.5744683657818,24.1338227261195,24.3117757729062,11259913.9839499,0.0,1.0
2009-10-15,29.23,29.25,28.7,28.73,8734100,24.7693693217862,24.786317231004,24.320249727515,24.3456715913417,10306994.0814137,0.0,1.0
2009-10-16,29.4,29.52,28.81,29.02,12048800,24.9134265501374,25.015114005444,24.4134632282128,24.5914162749995,14218627.0237502,0.0,1.0
2009-10-19,29.87,29.98,29.2,29.4,12627300,25.3117024167552,25.404915917453,24.7439474579596,24.9134265501374,14901307.1025332,0.0,1.0
2009-10-20,29.35,29.73,28.99,29.73,10377800,24.8710567770929,25.1930670522307,24.5659944111729,25.1930670522307,12246702.3709478,0.0,1.0
2009-10-21,29.23,29.96,29.2,29.33,9611300,24.7693693217862,25.3879680082352,24.7439474579596,24.8541088678751,11342166.0176425,0.0,1.0
2009-10-22,29.44,29.57,28.85,29.07,7547900,24.9473223685729,25.0574837784885,24.4473590466484,24.633786048044,8907175.3961029,0.0,1.0
2009-10-23,28.89,29.47,28.69,29.36,9778300,24.481254865084,24.9727442323996,24.3117757729062,24.8795307317018,11539240.4742661,0.0,1.0
2009-10-26,28.65,29.47,28.42,28.87,13255900,24.2778799544706,24.9727442323996,24.0829789984661,24.4643069558662,15643109.5183031,0.0,1.0
2009-10-27,28.17,28.93,28.01,28.63,11176400,23.8711301332439,24.5151506835195,23.7355468595016,24.2609320452528,13189119.5030411,0.0,1.0
2009-10-28,27.24,28.16,27.2305,28.07,14359600,23.0830523546171,23.862656178635,23.0750020977386,23.786390587155,16945571.0618687,0.0,1.0
2009-10-29,28.14,28.16,27.18,27.46,13171500,23.8457082694172,23.862656178635,23.0322086269637,23.2694793560127,15543510.2120814,0.0,1.0
2009-10-30,27.37,28.31,27.28,28.14,12957000,23.1932137645326,23.9897654977683,23.1169481730526,23.8457082694172,15290381.6435439,0.0,1.0
2009-11-02,27.41,27.861,27.01,27.38,13301400,23.2271095829682,23.6092849358292,22.8881513986126,23.2016877191415,15696803.4570838,0.0,1.0
2009-11-03,27.62,27.73,27.1,27.26,12044500,23.4050626297549,23.4982761304527,22.9644169900926,23.1000002638348,14213552.6515138,0.0,1.0
2009-11-04,28.03,28.73,27.9,28.12,12832900,23.7524947687194,24.3456715913417,23.6423333588038,23.8287603601994,15143932.9006278,0.0,1.0
2009-11-05,29.0,29.1,28.23,28.23,12129800,24.5744683657818,24.6592079118707,23.9219738608972,23.9219738608972,14314214.0356455,0.0,1.0
2009-11-06,28.56,29.0,28.34,28.79,11862600,24.2016143629906,24.5744683657818,24.015187361595,24.3965153189951,13998894.9050478,0.0,1.0
2009-11-09,29.0,29.07,28.23,28.67,12643300,24.5744683657818,24.633786048044,23.9219738608972,24.2948278636884,14920188.4875989,0.0,1.0
2009-11-10,29.12,29.3,28.95,29.01,16938200,24.6761558210884,24.8286870040485,24.5320985927373,24.5829423203906,19988542.282525,0.0,1.0
2009-11-11,29.29,29.47,29.11,29.21,11551800,24.8202130494396,24.9727442323996,24.6676818664795,24.7524214125684,13632124.0001459,0.0,1.0
2009-11-12,29.05,29.46,28.895,29.4,18282100,24.6168381388262,24.9642702777907,24.4854918423884,24.9134265501374,21574460.6193899,0.0,1.0
2009-11-13,30.44,30.53,29.71,29.75,29084900,25.7947178294619,25.870983420942,25.176119143013,25.2100149614485,34322699.7811462,0.0,1.0
2009-11-16,30.7,30.88,30.03,30.12,12891200,26.0150406492931,26.1675718322531,25.4472856904974,25.5235512819775,15212731.9474611,0.0,1.0
2009-11-17,30.87,30.925,30.25,30.27,10173600,26.1590978776442,26.2057046279931,25.633712691893,25.6506606011108,12005728.6940464,0.0,1.0
2009-11-18,30.67,30.78,30.3,30.68,7843500,25.9896187854664,26.0828322861642,25.6760824649375,25.9980927400753,9256008.98519232,0.0,1.0
2009-11-19,30.21,30.4,29.92,30.26,8148500,25.5998168734575,25.7608220110264,25.3540721897997,25.6421866465019,9615935.38800783,0.0,1.0
2009-11-20,30.01,30.25,29.85,30.07,9205600,25.4303377812797,25.633712691893,25.2947545075374,25.481181508933,10863404.8975695,0.0,1.0
2009-11-23,30.48,30.76,30.31,30.31,8046300,25.8286136478975,26.0658843769464,25.6845564195464,25.6845564195464,9495330.54090047,0.0,1.0
2009-11-24,30.23,30.53,30.1,30.46,7829700,25.6167647826753,25.870983420942,25.5066033727597,25.8116657386797,9239723.7905731,0.0,1.0
2009-11-25,30.61,30.75,30.0,30.24,10274900,25.9387750578131,26.0574104223375,25.4218638266708,25.6252387372841,12125271.4632438,0.0,1.0
2009-11-27,30.35,30.5,29.8,30.07,5688000,25.7184522379819,25.8455615571153,25.252384734493,25.481181508933,6712332.3908681,0.0,1.0
2009-11-30,30.22,30.37,29.95,30.23,10260500,25.6082908280664,25.7354001471997,25.3794940536263,25.6167647826753,12108278.2166846,0.0,1.0
2009-12-01,30.73,30.77,30.44,30.44,9318200,26.0404625131198,26.0743583315553,25.7947178294619,25.7947178294619,10996282.6449696,0.0,1.0
2009-12-02,30.79,30.87,30.5,30.56,11386300,26.0913062407731,26.1590978776442,25.8455615571153,25.8964052847686,13436819.6733722,0.0,1.0
2009-12-03,30.33,30.97,30.3,30.8,9511700,25.7015043287642,26.2438374237331,25.6760824649375,26.099780195382,11224629.3956083,0.0,1.0
2009-12-04,30.84,31.1,30.42,30.68,14406400,26.1336760138176,26.3539988336487,25.7777699202442,25.9980927400753,17000799.113186,0.0,1.0
2009-12-07,31.0,31.24,30.82,30.93,12451500,26.2692592875598,26.4726341981732,26.1167281045998,26.2099416052976,14693847.8841234,0.0,1.0
2009-12-08,30.68,30.98,30.45,30.87,8703000,25.9980927400753,26.252311378342,25.8031917840708,26.1590978776442,10270293.3891922,0.0,1.0
2009-12-09,30.7,30.93,30.52,30.88,9267900,26.0150406492931,26.2099416052976,25.8625094663331,26.1675718322531,10936924.2906692,0.0,1.0
2009-12-10,31.3,31.525,30.75,30.85,13609600,26.8200663371377,27.0128623411586,26.3487872161976,26.4344743290958,15882901.8036449,0.35,1.0
2009-12-11,31.7,31.83,31.37,31.49,15481000,27.1628147887305,27.2742080354981,26.8800473161664,26.9828718516443,18066894.164577,0.0,1.0
2009-12-14,31.83,32.08,31.81,31.92,9230700,27.2742080354981,27.4884258177437,27.2570706129185,27.3513264371065,10772565.0775119,0.0,1.0
2009-12-15,32.18,32.33,31.61,31.7,15183800,27.5741129306419,27.7026435999892,27.0856963871221,27.1628147887305,17720050.8763067,0.0,1.0
2009-12-16,32.43,32.59,32.2,32.2,11940200,27.7883307128874,27.9254300935245,27.5912503532215,27.5912503532215,13934650.8432195,0.0,1.0
2009-12-17,31.93,32.29,31.65,32.17,14592500,27.3598951483964,27.6683687548299,27.1199712322814,27.565544219352,17029982.1133382,0.0,1.0
2009-12-18,31.95,32.17,31.58,32.08,15229700,27.377032570976,27.565544219352,27.0599902532526,27.4884258177437,17773617.857907,0.0,1.0
2009-12-21,32.4,32.49,31.99,32.05,7702900,27.7626245790179,27.8397429806263,27.4113074161353,27.4627196838742,8989566.50476843,0.0,1.0
2009-12-22,32.31,32.5,32.22,32.31,9162000,27.6855061774095,27.8483116919161,27.6083877758011,27.6855061774095,10692389.6606068,0.0,1.0
2009-12-23,32.43,32.47,32.04,32.31,6567900,27.7883307128874,27.8226055580467,27.4541509725844,27.6855061774095,7664979.92271333,0.0,1.0
2009-12-24,32.29,32.34,31.94,32.02,3557400,27.6683687548299,27.711212311279,27.3684638596862,27.4370135500047,4151616.12951787,0.0,1.0
2009-12-28,31.91,32.36,31.8,32.24,7981600,27.3427577258167,27.7283497338586,27.2485019016287,27.6255251983808,9314819.61526953,0.0,1.0
2009-12-29,32.38,32.48,32.01,32.05,6242100,27.7454871564383,27.8311742693365,27.4284448387149,27.4627196838742,7284759.38664853,0.0,1.0
2009-12-30,32.28,32.38,32.1,32.31,6692500,27.6598000435401,27.7454871564383,27.5055632403233,27.6855061774095,7810392.68758034,0.0,1.0
2009-12-31,32.25,32.75,32.22,32.27,19651700,27.6340939096706,28.0625294741616,27.6083877758011,27.6512313322502,22934253.8630591,0.0,1.0
2010-01-04,32.07,32.75,31.87,32.25,13700400,27.4798571064538,28.0625294741616,27.3084828806574,27.6340939096706,15988868.7302093,0.0,1.0
2010-01-05,31.99,32.16,31.7,32.07,10307700,27.4113074161353,27.5569755080622,27.1628147887305,27.4798571064538,12029463.5346689,0.0,1.0
2010-01-06,31.82,32.0,31.68,31.9,10709500,27.2656393242083,27.4198761274251,27.1456773661508,27.3341890145269,12498378.8550828,0.0,1.0
2010-01-07,31.83,31.86,31.54,31.77,8202100,27.2742080354981,27.2999141693676,27.0257154080934,27.2227957677592,9572151.19354545,0.0,1.0
2010-01-08,31.88,31.94,31.53,31.66,7657500,27.3170515919472,27.3684638596862,27.0171466968035,27.1285399435712,8936583.04148624,0.0,1.0
2010-01-11,31.36,31.74,31.09,31.53,11250500,26.8714786048766,27.1970896338898,26.6401234000514,27.0171466968035,13129745.6752518,0.0,1.0
2010-01-12,30.82,31.12,30.68,31.02,14618300,26.4087681952263,26.6658295339209,26.2888062371688,26.5801424210227,17060091.6585515,0.0,1.0
2010-01-13,31.29,31.37,30.87,30.89,9620600,26.8114976258478,26.8800473161664,26.4516117516754,26.468749174255,11227592.6619553,0.0,1.0
2010-01-14,31.02,31.18,30.96,31.13,9235600,26.5801424210227,26.7172418016598,26.5287301532838,26.6743982452107,10778283.5570291,0.0,1.0
2010-01-15,30.6,31.15,30.41,31.01,13936400,26.2202565468502,26.6915356677904,26.0574510323437,26.5715737097329,16264289.3763459,0.0,1.0
2010-01-19,31.01,31.19,30.5,30.59,9662100,26.5715737097329,26.7258105129496,26.134569433952,26.2116878355604,11276024.6823564,0.0,1.0
2010-01-20,31.19,31.24,30.72,31.0,13302800,26.7258105129496,26.7686540693987,26.3230810823281,26.5630049984431,15524854.9636674,0.0,1.0
2010-01-21,30.61,31.42,30.57,31.14,15403600,26.2288252581401,26.9228908726155,26.1945504129808,26.6829669565005,17976565.5289373,0.0,1.0
2010-01-22,29.98,30.71,29.95,30.5,14459400,25.6889964468814,26.3145123710383,25.6632903130119,26.134569433952,16874649.5370638,0.0,1.0
2010-01-25,29.92,30.23,29.55,30.22,11155800,25.6375841791425,25.9032142291269,25.3205418614191,25.8946455178371,13019227.3058063,0.0,1.0
2010-01-26,29.66,29.94,29.32,29.8,11197300,25.4147976856071,25.6547216017221,25.1234615017532,25.5347596436646,13067659.3262075,0.0,1.0
2010-01-27,29.32,29.81,29.01,29.56,16121200,25.1234615017532,25.5433283549544,24.8578314517688,25.3291105727089,18814031.0190542,0.0,1.0
2010-01-28,29.35,29.4775,28.71,29.43,17126000,25.1491676356227,25.2584187045679,24.6007701130742,25.2177173259413,19986669.4310797,0.0,1.0
2010-01-29,29.55,29.82,29.25,29.37,14507900,25.3205418614191,25.5518970662443,25.0634805227245,25.1663050582023,16931250.8139181,0.0,1.0
2010-02-01,29.52,29.77,29.3425,29.6,10894200,25.2948357275496,25.5090535097952,25.1427411021553,25.3633854178682,12713930.5217838,0.0,1.0
2010-02-02,29.98,30.01,29.22,29.53,10100900,25.6889964468814,25.7147025807508,25.037774388855,25.3034044388395,11788120.3583086,0.0,1.0
2010-02-03,30.75,30.87,29.79,29.92,15976200,26.3487872161976,26.4516117516754,25.5261909323748,25.6375841791425,18644810.7068093,0.0,1.0
2010-02-04,29.67,30.49,29.66,30.28,13407100,25.423366396897,26.1260007226622,25.4147976856071,25.946057785576,15646576.8848201,0.0,1.0
2010-02-05,29.54,29.84,28.99,29.63,11956100,25.3119731501293,25.5690344888239,24.8406940291892,25.3890915517377,13953206.7257347,0.0,1.0
2010-02-08,29.48,29.95,29.46,29.76,10656800,25.2605608823904,25.6632903130119,25.2434234598107,25.5004847985053,12436876.0243565,0.0,1.0
2010-02-09,29.84,30.04,29.48,29.89,14376800,25.5690344888239,25.7404087146203,25.2605608823904,25.611878045273,16778252.310916,0.0,1.0
2010-02-10,30.03,30.09,29.03,29.16,24191900,25.7318400033305,25.7832522710694,24.8749688743485,24.9863621211161,28232833.5986066,0.0,1.0
2010-02-11,30.16,30.43,29.76,29.82,12389400,25.8432332500982,26.0745884549233,25.5004847985053,25.5518970662443,14458883.7001879,0.0,1.0
2010-02-12,30.07,30.2,29.86,29.86,12802700,25.7661148484898,25.8775080952574,25.5861719114035,25.5861719114035,14941219.9419178,0.0,1.0
2010-02-16,30.47,30.5,30.17,30.28,9061600,26.1088633000826,26.134569433952,25.851801961388,25.946057785576,10575219.1823352,0.0,1.0
2010-02-17,30.86,30.93,30.38,30.54,9768600,26.4430430403856,26.5030240194143,26.0317448984742,26.1688442791113,11400314.0841087,0.0,1.0
2010-02-18,31.02,31.07,30.68,30.86,8212300,26.5801424210227,26.6229859774718,26.2888062371688,26.4430430403856,9584054.96723438,0.0,1.0
2010-02-19,31.23,31.52,30.85,30.94,12595600,26.7600853581089,27.0085779855137,26.4344743290958,26.5115927307041,14699526.6545666,0.0,1.0
2010-02-22,31.12,31.47,31.06,31.35,7868200,26.6658295339209,26.9657344290646,26.614417266182,26.8629098935868,9182477.66072764,0.0,1.0
2010-02-23,30.92,31.27,30.86,31.03,10228300,26.4944553081245,26.7943602032682,26.4430430403856,26.5887111323125,11936800.8257569,0.0,1.0
2010-02-24,31.39,31.5,31.01,31.05,12062100,26.8971847387461,26.9914405629341,26.5715737097329,26.6058485548922,14076912.6091689,0.0,1.0
2010-02-25,31.36,31.41,30.85,30.88,10553800,26.8714786048766,26.9143221613257,26.4344743290958,26.4601804629652,12316671.2508309,0.0,1.0
2010-02-26,31.24,31.41,30.98,31.39,13449800,26.7686540693987,26.9143221613257,26.5458675758634,26.8971847387461,15696409.3491847,0.0,1.0
2010-03-01,31.54,31.6,31.34,31.4,8681000,27.0257154080934,27.0771276758323,26.854341182297,26.9057534500359,10131045.0386081,0.0,1.0
2010-03-02,31.88,31.92,31.39,31.41,14070600,27.3170515919472,27.3513264371065,26.8971847387461,26.9143221613257,16420905.6929202,0.0,1.0
2010-03-03,31.64,31.96,31.55,31.95,10345500,27.1114025209916,27.3856012822658,27.0342841193832,27.377032570976,12073577.5195162,0.0,1.0
2010-03-04,32.57,32.85,31.93,32.0,23075400,27.9082926709449,28.1482165870598,27.3598951483964,27.4198761274251,26929837.1943207,0.0,1.0
2010-03-05,33.22,33.22,32.7475,32.79,19204800,28.4652589047832,28.4652589047832,28.0603872963392,28.0968043193209,22412705.1903538,0.0,1.0
2010-03-08,33.19,33.5,32.95,32.96,13176600,28.4395527709137,28.7051828208981,28.233903699958,28.2424724112478,15377574.9401825,0.0,1.0
2010-03-09,33.31,33.34,32.78,33.0,11072700,28.5423773063916,28.568083440261,28.0882356080311,28.2767472564071,12922246.5613404,0.0,1.0
2010-03-10,33.33,33.6,33.1,33.18,9652900,28.5595147289712,28.7908699337963,28.3624343693053,28.4309840596239,11265287.9453036,0.0,1.0
2010-03-11,33.81,33.81,33.12,33.32,11392500,28.9708128708826,28.9708128708826,28.379571791885,28.5509460176814,13295464.8775882,0.0,1.0
2010-03-12,33.69,33.81,33.47,33.81,9610400,28.8679883354047,28.9708128708826,28.6794766870287,28.9708128708826,11215688.8882663,0.0,1.0
2010-03-15,33.72,33.75,33.36,33.52,8235900,28.8936944692742,28.9194006031437,28.5852208628407,28.7223202434778,9611597.03184804,0.0,1.0
2010-03-16,33.75,33.83,33.49,33.74,8472600,28.9194006031437,28.9879502934622,28.6966141096083,28.9108318918538,9887834.60362991,0.0,1.0
2010-03-17,33.75,33.84,33.53,33.79,7858400,28.9194006031437,28.996519004752,28.7308889547676,28.9536754483029,9171040.70169314,0.0,1.0
2010-03-18,33.78,33.85,33.515,33.69,8044200,28.9451067370131,29.0050877160419,28.7180358878329,28.8679883354047,9387876.1086939,0.0,1.0
2010-03-19,33.64,33.98,33.48,33.81,16729000,28.8251447789556,29.1164809628095,28.6880453983185,28.9708128708826,19523355.8865195,0.0,1.0
2010-03-22,33.95,34.19,33.42,33.47,11717600,29.0907748289401,29.2964238998957,28.6366331305796,28.6794766870287,13674868.4880077,0.0,1.0
2010-03-23,34.01,34.1,33.73,34.0,7038000,29.142187096679,29.2193054982874,28.902263180564,29.1336183853892,8213603.84537773,0.0,1.0
2010-03-24,34.39,34.43,33.87,33.91,12195200,29.4677981256922,29.5020729708514,29.0222251386215,29.0564999837808,14232245.1854434,0.0,1.0
2010-03-25,35.09,35.5,34.42,34.49,32705900,30.0676079159796,30.4189250788622,29.4935042595616,29.5534852385904,38168983.5189741,0.0,1.0
2010-03-26,35.31,35.6,34.85,34.89,22909800,30.2561195643556,30.5046121917604,29.8619588450239,29.8962336901832,26736575.9273707,0.0,1.0
2010-03-29,35.16,35.42,34.97,35.28,12560500,30.1275888950083,30.3503753885437,29.9647833805017,30.2304134304862,14658563.668637,0.0,1.0
2010-03-30,35.1,35.2,34.76,35.13,17201800,30.0761766272694,30.1618637401676,29.7848404434155,30.1018827611389,20075130.8081016,0.0,1.0
2010-03-31,34.91,35.2,34.81,35.07,10789500,29.9133711127628,30.1618637401676,29.8276839998646,30.0504704933999,12591741.7859766,0.0,1.0
2010-04-01,35.55,35.59,35.01,35.07,14603000,30.4617686353113,30.4960434804706,29.999058225661,30.0504704933999,17042235.9980181,0.0,1.0
2010-04-05,35.22,35.545,35.07,35.28,10607900,30.1790011627472,30.4574842796664,30.0504704933999,30.2304134304862,12379807.9328478,0.0,1.0
2010-04-06,35.47,35.61,35.1,35.24,12637700,30.3932189449927,30.5131809030502,30.0761766272694,30.1961385853269,14748658.8969495,0.0,1.0
2010-04-07,35.32,35.49,35.06,35.39,9242200,30.2646882756454,30.4103563675724,30.0419017821101,30.3246692546742,10785985.9988278,0.0,1.0
2010-04-08,35.67,35.75,35.14,35.28,9915900,30.5645931707892,30.6331428611077,30.1104514724287,30.2304134304862,11572218.5806168,0.0,1.0
2010-04-09,36.22,36.88,35.64,35.82,21346000,31.0358722917293,31.6014072368574,30.5388870369197,30.6931238401365,24911564.0357251,0.0,1.0
2010-04-12,35.89,36.33,35.8,36.14,10410800,30.7531048191652,31.1301281159173,30.6759864175568,30.9673226014107,12149785.0118583,0.0,1.0
2010-04-13,35.84,36.06,35.71,35.87,10922200,30.7102612627161,30.8987729110922,30.5988680159484,30.7359673965856,12746607.5475966,0.0,1.0
2010-04-14,36.2,36.21,35.77,35.89,9267400,31.0187348691496,31.0273035804395,30.6502802836874,30.7531048191652,10815395.3220594,0.0,1.0
2010-04-15,36.4,36.51,35.86,36.08,9185900,31.190109094946,31.2843649191341,30.7273986852957,30.9159103336718,10720281.8362113,0.0,1.0
2010-04-16,35.83,36.51,35.68,36.22,12327500,30.7016925514263,31.2843649191341,30.573161882079,31.0358722917293,14386644.1324089,0.0,1.0
2010-04-19,36.17,36.17,35.58,35.8,9840500,30.9930287352802,30.9930287352802,30.4874747691808,30.6759864175568,11484224.0182494,0.0,1.0
2010-04-20,36.54,36.65,36.28,36.28,16515000,31.3100710530035,31.4043268771916,31.0872845594682,31.0872845594682,19273610.0463787,0.0,1.0
2010-04-21,36.56,36.75,36.35,36.39,9039700,31.3272084755832,31.4900139900898,31.1472655384969,31.1815403836562,10549661.080003,0.0,1.0
2010-04-22,36.78,36.87,36.115,36.3,10494600,31.5157201239592,31.5928385255676,30.9459008231862,31.1044219820478,12247582.6819695,0.0,1.0
2010-04-23,36.79,36.85,36.49,36.8,7677100,31.524288835249,31.575701102988,31.2672274965544,31.5328575465389,8959456.9595552,0.0,1.0
2010-04-26,37.04,37.14,36.67,36.76,9983200,31.7385066174945,31.8241937303928,31.4214642997712,31.4985827013796,11650760.1462312,0.0,1.0
2010-04-27,36.32,36.82,36.16,36.78,10931300,31.1215594046275,31.5499949691185,30.9844600239904,31.5157201239592,12757227.5809857,0.0,1.0
2010-04-28,36.29,36.55,35.96,36.52,10930900,31.095853270758,31.3186397642933,30.8130857981939,31.2929336304239,12756760.7663313,0.0,1.0
2010-04-29,37.22,37.39,36.5,36.5,10576700,31.8927434207113,32.0384115126383,31.2757962078442,31.2757962078442,12343396.3897992,0.0,1.0
2010-04-30,36.84,37.49,36.6,37.19,11456400,31.5671323916981,32.1240986255365,31.3614833207425,31.8670372868418,13370038.5186396,0.0,1.0
2010-05-03,37.56,37.98,36.84,36.95,10887500,32.1840796045652,32.5439654787377,31.5671323916981,31.6613882158862,12706111.3763214,0.0,1.0
2010-05-04,36.59,37.3,36.32,37.29,13195700,31.3529146094526,31.9612931110299,31.1215594046275,31.9527243997401,15399865.3399334,0.0,1.0
2010-05-05,35.34,36.56,35.08,36.43,17960000,30.2818256982251,31.3272084755832,30.0590392046898,31.2158152288155,20959977.9856471,0.0,1.0
2010-05-06,34.01,35.55,31.0,35.16,25181500,29.142187096679,30.4617686353113,26.5630049984431,30.1275888950083,29387733.0537623,0.0,1.0
2010-05-07,33.41,34.35,32.77,33.86,22579800,28.6280644192898,29.4335232805329,28.0796668967413,29.0136564273317,26351453.8374339,0.0,1.0
2010-05-10,35.29,35.63,34.56,34.99,18282600,30.238982141776,30.5303183256299,29.6134662176191,29.9819208030814,21336464.0044761,0.0,1.0
2010-05-11,35.76,36.25,35.14,35.52,19853200,30.6417115723975,31.0615784255987,30.1104514724287,30.4360625014419,23169411.7452477,0.0,1.0
2010-05-12,35.13,36.21,34.82,34.98,25533300,30.1018827611389,31.0273035804395,29.8362527111544,29.9733520917916,29798296.5423676,0.0,1.0
2010-05-13,34.75,35.53,34.74,35.18,15445900,29.7762717321257,30.4446312127317,29.7677030208359,30.144726317588,18025931.1786473,0.0,1.0
2010-05-14,34.06,34.78,33.83,34.66,16945200,29.1850306531281,29.8019778659951,28.9879502934622,29.6991533305173,19775669.2072598,0.0,1.0
2010-05-17,34.2,34.34,33.288,34.22,15136700,29.3049926111856,29.4249545692431,28.523526141554,29.3221300337652,17665083.450743,0.0,1.0
2010-05-18,33.73,34.64,33.52,34.36,17393800,28.902263180564,29.6820159079377,28.7223202434778,29.4420919918227,20299201.8422466,0.0,1.0
2010-05-19,33.39,33.8,33.09,33.47,18536600,28.6109269967101,28.9622441595928,28.3538656580155,28.6794766870287,21632891.3100638,0.0,1.0
2010-05-20,31.99,32.96,31.99,32.76,26615500,27.4113074161353,28.2424724112478,27.4113074161353,28.0710981854514,31061263.5900328,0.0,1.0
2010-05-21,32.87,32.87,31.4,31.4,20122900,28.1653540096395,28.1653540096395,26.9057534500359,26.9057534500359,23484161.5260232,0.0,1.0
2010-05-24,32.48,32.99,32.11,32.56,14040200,27.8311742693365,28.2681785451173,27.5141319516131,27.899723959655,16385427.7791805,0.0,1.0
2010-05-25,32.32,32.37,31.21,31.58,26555900,27.6940748886993,27.7369184451484,26.7429479355293,27.0599902532526,30991708.2065171,0.0,1.0
2010-05-26,33.07,33.85,32.14,32.51,25296300,28.3367282354359,29.0050877160419,27.5398380854826,27.8568804032059,29521708.8595949,0.0,1.0
2010-05-27,34.37,34.37,33.48,33.6,16214500,29.4506607031125,29.4506607031125,28.6880453983185,28.7908699337963,18922915.5372091,0.0,1.0
2010-05-28,33.42,34.049,33.24,33.7,15832700,28.6366331305796,29.1756050707093,28.4823963273628,28.8765570466946,18477340.9495186,0.0,1.0
2010-06-01,33.33,33.87,32.85,33.06,15438800,28.5595147289712,29.0222251386215,28.1482165870598,28.3281595241461,18017645.2185305,0.0,1.0
2010-06-02,34.74,34.79,33.46,33.57,18309300,29.7677030208359,29.810546577285,28.6709079757389,28.7651637999269,21367623.8826619,0.0,1.0
2010-06-03,34.71,35.1,34.31,34.92,17752500,29.7419968869664,30.0761766272694,29.3992484353736,29.9219398240526,20717817.8836414,0.0,1.0
2010-06-04,33.69,34.35,33.44,34.06,21813100,28.8679883354047,29.4335232805329,28.6537705531592,29.1850306531281,25456686.848481,0.0,1.0
2010-06-07,33.04,34.07,33.01,33.7,14577700,28.3110221015664,29.1935993644179,28.2853159676969,28.8765570466946,17012709.9711229,0.0,1.0
2010-06-08,33.15,33.32,32.41,33.03,15662500,28.4052779257544,28.5509460176814,27.7711932903077,28.3024533902766,18278711.3140422,0.0,1.0
2010-06-09,32.94,33.82,32.83,33.3,13707600,28.2253349886682,28.9793815821724,28.1310791644802,28.5338085951017,15997271.3939898,0.0,1.0
2010-06-10,34.11,34.23,33.45,33.53,13720200,29.2278742095772,29.330698745055,28.662339264449,28.7308889547676,16011976.0556055,0.0,1.0
2010-06-11,34.24,34.26,33.58,33.85,8799700,29.3392674563449,29.3564048789245,28.7737325112167,29.0050877160419,10269572.2873217,0.0,1.0
2010-06-14,33.93,34.57,33.915,34.49,9336800,29.0736374063604,29.6220349289089,29.0607843394257,29.5534852385904,10896387.6646097,0.0,1.0
2010-06-15,34.99,35.0,34.11,34.11,11552200,29.9819208030814,29.9904895143712,29.2278742095772,29.2278742095772,13481840.6283849,0.0,1.0
2010-06-16,34.79,34.93,34.48,34.79,9416200,29.810546577285,29.9305085353425,29.5449165273005,29.810546577285,10989050.3735217,0.0,1.0
2010-06-17,35.07,35.11,34.6,34.8,10951100,30.0504704933999,30.0847453385592,29.6477410627784,29.8191152885748,12780334.906382,0.0,1.0
2010-06-18,35.15,35.35,34.92,35.19,14672300,30.1190201837185,30.2903944095149,29.9219398240526,30.1532950288778,17123111.6369048,0.0,1.0
2010-06-21,35.06,35.83,34.8588,35.5,11382500,30.0419017821101,30.7016925514263,29.8694993109589,30.4189250788622,13283794.5112265,0.0,1.0
2010-06-22,34.35,35.4595,34.29,35.12,9731000,29.4335232805329,30.3842217981384,29.382111012794,30.093314049849,11356433.5065886,0.0,1.0
2010-06-23,34.34,34.63,34.05,34.36,9474000,29.4249545692431,29.6734471966478,29.1764619418383,29.4420919918227,11056505.0910924,0.0,1.0
2010-06-24,33.6,34.18,33.46,34.13,10273200,28.7908699337963,29.2878551886059,28.6709079757389,29.2450116321568,11989200.770721,0.0,1.0
2010-06-25,33.48,33.6754,33.12,33.505,11155500,28.6880453983185,28.8554780169216,28.379571791885,28.7094671765431,13018877.1948155,0.0,1.0
2010-06-28,33.22,33.76,33.05,33.56,7802000,28.4652589047832,28.9279693144335,28.3195908128562,28.7565950886371,9105219.83541305,0.0,1.0
2010-06-29,32.3,33.37,32.045,33.31,15868300,27.6769374661197,28.5937895741305,27.4584353282293,28.5423773063916,18518887.4537663,0.0,1.0
2010-06-30,31.5,32.51,31.36,32.16,17186400,26.9914405629341,27.8568804032059,26.8714786048766,27.5569755080622,20057158.4439045,0.0,1.0
2010-07-01,31.49,32.1,30.91,31.47,19906200,26.9828718516443,27.5055632403233,26.4858865968347,26.9657344290646,23231264.6869648,0.0,1.0
2010-07-02,31.38,31.68,30.72,31.56,15597300,26.8886160274562,27.1456773661508,26.3230810823281,27.042852830673,18202620.5253638,0.0,1.0
2010-07-06,31.72,32.3,31.38,31.77,15215500,27.1799522113101,27.6769374661197,26.8886160274562,27.2227957677592,17757045.9376734,0.0,1.0
2010-07-07,33.14,33.17,31.66,31.73,14309500,28.3967092144646,28.4224153483341,27.1285399435712,27.1885209225999,16699710.7453016,0.0,1.0
2010-07-08,33.34,33.54,32.9,33.33,10044000,28.568083440261,28.7394576660574,28.1910601435089,28.5595147289712,11721715.9737104,0.0,1.0
2010-07-09,33.75,33.8,33.37,33.38,8530900,28.9194006031437,28.9622441595928,28.5937895741305,28.6023582854203,9955872.83951873,0.0,1.0
2010-07-12,33.77,33.89,33.39,33.58,10094300,28.9365380257233,29.0393625612011,28.6109269967101,28.7737325112167,11780417.9165099,0.0,1.0
2010-07-13,34.45,34.67,33.96,34.11,8653000,29.5192103934311,29.7077220418071,29.0993435402299,29.2278742095772,10098368.0127953,0.0,1.0
2010-07-14,34.24,34.51,33.92,34.24,7955100,29.3392674563449,29.57062266117,29.0650686950706,29.3392674563449,9283893.14441096,0.0,1.0
2010-07-15,34.05,34.42,33.6,34.15,10656300,29.1764619418383,29.4935042595616,28.7908699337963,29.2621490547365,12436292.5060385,0.0,1.0
2010-07-16,33.03,34.0,32.92,33.89,13060100,28.3024533902766,29.1336183853892,28.2081975660886,29.0393625612011,15241615.1720685,0.0,1.0
2010-07-19,33.31,33.5,32.99,33.09,9647000,28.5423773063916,28.7051828208981,28.2681785451173,28.3538656580155,11258402.4291502,0.0,1.0
2010-07-20,33.4,33.45,32.8,33.33,11632000,28.6194957079999,28.662339264449,28.1053730306107,28.5595147289712,13574970.1519514,0.0,1.0
2010-07-21,32.81,33.6,32.63,33.47,10151100,28.1139417419005,28.7908699337963,27.9597049386838,28.6794766870287,11846705.5974445,0.0,1.0
2010-07-22,33.59,33.77,33.05,33.09,9984500,28.7823012225065,28.9365380257233,28.3195908128562,28.3538656580155,11652277.2938582,0.0,1.0
2010-07-23,34.13,34.21,33.45,33.52,10790200,29.2450116321568,29.3135613224754,28.662339264449,28.7223202434778,12592558.7116219,0.0,1.0
2010-07-26,34.4,34.718,34.09,34.09,10104400,29.476366836982,29.7488518559983,29.2107367869975,29.2107367869975,11792204.9865352,0.0,1.0
2010-07-27,34.28,34.66,33.96,34.66,7103000,29.3735423015041,29.6991533305173,29.0993435402299,29.6991533305173,8289461.22672892,0.0,1.0
2010-07-28,34.04,34.21,33.8,34.19,6089200,29.1678932305484,29.3135613224754,28.9622441595928,29.2964238998957,7106319.48497786,0.0,1.0
2010-07-29,33.71,34.8,33.4218,34.22,9938400,28.8851257579844,29.8191152885748,28.6381754986117,29.3221300337652,11598476.9049307,0.0,1.0
2010-07-30,33.69,33.88,33.02,33.37,7805000,28.8679883354047,29.0307938499113,28.2938846789868,28.5937895741305,9108720.94532158,0.0,1.0
2010-08-02,34.48,34.68,34.13,34.14,9948800,29.5449165273005,29.7162907530969,29.2450116321568,29.2535803434466,11610614.0859469,0.0,1.0
2010-08-03,34.21,34.55,34.02,34.44,8503300,29.3135613224754,29.6048975063293,29.1507558079688,29.5106416821413,9923662.6283604,0.0,1.0
2010-08-04,34.83,34.96,34.14,34.41,9840700,29.8448214224442,29.9562146692119,29.2535803434466,29.4849355482718,11484457.4255767,0.0,1.0
2010-08-05,34.98,35.05,34.56,34.68,8407300,29.9733520917916,30.0333330708203,29.6134662176191,29.7162907530969,9811627.11128789,0.0,1.0
2010-08-06,35.0,35.09,34.39,34.58,8061700,29.9904895143712,30.0676079159796,29.4677981256922,29.6306036401987,9408299.2498269,0.0,1.0
2010-08-09,35.16,35.23,34.9,34.96,7809300,30.1275888950083,30.1875698740371,29.904802401473,29.9562146692119,9113739.20285712,0.0,1.0
2010-08-10,35.29,35.41,34.73,34.89,12353400,30.238982141776,30.3418066772538,29.759134309546,29.8962336901832,14416870.3812858,0.0,1.0
2010-08-11,34.22,34.77,34.1275,34.77,15028900,29.3221300337652,29.7934091547053,29.2428694543344,29.7934091547053,17539276.9013637,0.0,1.0
2010-08-12,33.99,34.3,33.71,33.85,11809600,29.1250496740993,29.3906797240838,28.8851257579844,29.0050877160419,13782235.8585355,0.0,1.0
2010-08-13,33.68,33.81,33.41,33.79,11058100,28.8594196241149,28.9708128708826,28.6280644192898,28.9536754483029,12905207.8264523,0.0,1.0
2010-08-16,33.66,33.75,33.11,33.44,6917800,28.8422822015353,28.9194006031437,28.3710030805952,28.6537705531592,8073326.04170987,0.0,1.0
2010-08-17,33.76,33.99,33.51,33.92,9875200,28.9279693144335,29.1250496740993,28.713751532188,29.0650686950706,11524720.1895246,0.0,1.0
2010-08-18,33.91,34.22,33.4,33.81,8325000,29.0564999837808,29.3221300337652,28.6194957079999,28.9708128708826,9715579.99613095,0.0,1.0
2010-08-19,33.19,33.78,33.06,33.72,12070700,28.4395527709137,28.9451067370131,28.3281595241461,28.8936944692742,14086949.12424,0.0,1.0
2010-08-20,33.05,33.2,32.71,33.0,8632700,28.3195908128562,28.4481214822035,28.0282546290023,28.2767472564071,10074677.1690811,0.0,1.0
2010-08-23,32.93,33.55,32.8,33.23,8046500,28.2167662773784,28.7480263773472,28.1053730306107,28.473827616073,9390560.29295708,0.0,1.0
2010-08-24,32.14,32.695,31.97,32.49,14229700,27.5398380854826,28.0154015620676,27.3941699935556,27.8397429806263,16606581.2217351,0.0,1.0
2010-08-25,32.11,32.24,31.55,31.87,14144000,27.5141319516131,27.6255251983808,27.0342841193832,27.3084828806574,16506566.1820152,0.0,1.0
2010-08-26,31.94,32.44,31.88,32.18,10120500,27.3684638596862,27.7968994241772,27.3170515919472,27.5741129306419,11810994.2763776,0.0,1.0
2010-08-27,32.78,32.85,31.58,32.13,11144000,28.0882356080311,28.1482165870598,27.0599902532526,27.5312693741928,13005456.2734995,0.0,1.0
2010-08-30,32.35,32.99,32.32,32.73,7057900,27.7197810225688,28.2681785451173,27.6940748886993,28.045392051582,8236827.87443756,0.0,1.0
2010-08-31,32.54,32.83,31.91,32.2,12520700,27.8825865370754,28.1310791644802,27.3427577258167,27.5912503532215,14612115.6105173,0.0,1.0
2010-09-01,33.51,33.7,32.91,33.0,10020900,28.713751532188,28.8765570466946,28.1996288547987,28.2767472564071,11694757.4274148,0.0,1.0
2010-09-02,33.91,33.98,33.53,33.62,7034600,29.0564999837808,29.1164809628095,28.7308889547676,28.808007356376,8209635.92081475,0.0,1.0
2010-09-03,34.67,34.7,34.02,34.02,8473800,29.7077220418071,29.7334281756766,29.1507558079688,29.1507558079688,9889235.04759334,0.0,1.0
2010-09-07,33.84,34.63,33.66,34.5,10733100,28.996519004752,29.6734471966478,28.8422822015353,29.5620539498802,12525920.9196965,0.0,1.0
2010-09-08,33.84,34.1,33.75,33.88,8370900,28.996519004752,29.2193054982874,28.9194006031437,29.0307938499113,9769146.97773126,0.0,1.0
2010-09-09,34.08,34.49,34.0,34.34,6990600,29.2021680757077,29.5534852385904,29.1336183853892,29.4249545692431,8158286.3088232,0.0,1.0
2010-09-10,34.15,34.28,34.05,34.16,7362900,29.2621490547365,29.3735423015041,29.1764619418383,29.2707177660263,8592774.04846998,0.0,1.0
2010-09-13,34.27,34.67,33.92,34.42,8826700,29.3649735902143,29.7077220418071,29.0650686950706,29.4935042595616,10301082.2764984,0.0,1.0
2010-09-14,34.05,34.23,33.72,34.23,7761800,29.1764619418383,29.330698745055,28.8936944692742,29.330698745055,9058304.96263894,0.0,1.0
2010-09-15,34.21,34.42,33.88,34.01,7262300,29.3135613224754,29.4935042595616,29.0307938499113,29.142187096679,8475370.16287109,0.0,1.0
2010-09-16,34.17,34.19,33.71,34.09,7297600,29.2792864773161,29.2964238998957,28.8851257579844,29.2107367869975,8516566.55612796,0.0,1.0
2010-09-17,34.56,34.73,34.36,34.38,19012800,29.6134662176191,29.759134309546,29.4420919918227,29.4592294144023,22188634.1562089,0.0,1.0
2010-09-20,34.9,34.99,34.53,34.56,10219200,29.904802401473,29.9819208030814,29.5877600837496,29.6134662176191,11926180.7923677,0.0,1.0
2010-09-21,34.5,34.98,34.27,34.91,11630600,29.5620539498802,29.9733520917916,29.3649735902143,29.9133711127628,13573336.3006607,0.0,1.0
2010-09-22,33.99,34.81,33.9,34.57,9897700,29.1250496740993,29.8276839998646,29.047931272491,29.6220349289089,11550978.5138385,0.0,1.0
2010-09-23,33.12,33.73,33.0,33.67,18090900,28.379571791885,28.902263180564,28.2767472564071,28.8508509128251,21112743.081322,0.0,1.0
2010-09-24,33.58,33.82,33.31,33.38,10657100,28.7737325112167,28.9793815821724,28.5423773063916,28.6023582854203,12437226.1353474,0.0,1.0
2010-09-27,33.29,33.66,33.28,33.6,7884000,28.5252398838119,28.8422822015353,28.5166711725221,28.7908699337963,9200916.83957916,0.0,1.0
2010-09-28,33.22,33.47,32.94,33.37,12863900,28.4652589047832,28.6794766870287,28.2253349886682,28.5937895741305,15012642.5840515,0.0,1.0
2010-09-29,33.01,33.18,32.68,33.03,9231200,28.2853159676969,28.4309840596239,28.0025484951329,28.3024533902766,10773148.5958299,0.0,1.0
2010-09-30,33.1,33.495,32.83,33.19,14459500,28.3624343693053,28.7008984652532,28.1310791644802,28.4395527709137,16874766.2407274,0.0,1.0
2010-10-01,33.34,33.58,33.12,33.3,12916300,28.568083440261,28.7737325112167,28.379571791885,28.5338085951017,15073795.303787,0.0,1.0
2010-10-04,33.14,33.6,33.08,33.23,10708300,28.3967092144646,28.7908699337963,28.3452969467257,28.473827616073,12496978.4111194,0.0,1.0
2010-10-05,33.83,33.99,33.36,33.39,14555400,28.9879502934622,29.1250496740993,28.5852208628407,28.6109269967101,16986685.0541363,0.0,1.0
2010-10-06,33.72,33.98,33.44,33.84,11339900,28.8936944692742,29.1164809628095,28.6537705531592,28.996519004752,13234078.7505256,0.0,1.0
2010-10-07,33.91,33.98,33.68,33.78,9029800,29.0564999837808,29.1164809628095,28.8594196241149,28.9451067370131,10538107.4173049,0.0,1.0
2010-10-08,34.51,34.7,33.8,33.97,12971700,29.57062266117,29.7334281756766,28.9622441595928,29.1079122515197,15138449.1334309,0.0,1.0
2010-10-11,34.57,34.74,34.43,34.52,5347500,29.6220349289089,29.7677030208359,29.5020729708514,29.5791913724598,6240728.41192917,0.0,1.0
2010-10-12,34.48,34.61,33.96,34.36,9077900,29.5449165273005,29.6563097740682,29.0993435402299,29.4420919918227,10594241.8795048,0.0,1.0
2010-10-13,34.91,35.2,34.59,34.66,14425700,29.9133711127628,30.1618637401676,29.6391723514886,29.6991533305173,16835320.4024248,0.0,1.0
2010-10-14,34.85,34.95,34.58,34.79,7358700,29.8619588450239,29.9476459579221,29.6306036401987,29.810546577285,8587872.49459806,0.0,1.0
2010-10-15,34.88,35.15,34.56,35.04,9641200,29.8876649788934,30.1190201837185,29.6134662176191,30.0247643595305,11251633.6166604,0.0,1.0
2010-10-18,34.75,35.0,34.5,34.83,6926200,29.7762717321257,29.9904895143712,29.5620539498802,29.8448214224442,8083129.14945372,0.0,1.0
2010-10-19,34.24,34.6,34.0,34.4999,9554500,29.3392674563449,29.6477410627784,29.1336183853892,29.5619682627673,11150451.5403043,0.0,1.0
2010-10-20,34.62,34.75,34.27,34.27,10107800,29.664878485358,29.7762717321257,29.3649735902143,29.3649735902143,11796172.9110982,0.0,1.0
2010-10-21,34.68,35.04,34.46,34.76,16888400,29.7162907530969,30.0247643595305,29.5277791047209,29.7848404434155,19709381.5263253,0.0,1.0
2010-10-22,34.97,34.99,34.3,34.67,9598800,29.9647833805017,29.9819208030814,29.3906797240838,29.7077220418071,11202151.2632867,0.0,1.0
2010-10-25,35.46,35.72,35.1,35.16,11230400,30.3846502337029,30.6074367272383,30.0761766272694,30.1275888950083,13106288.2388648,0.0,1.0
2010-10-26,35.96,35.97,34.99,35.13,14800400,30.8130857981939,30.8216545094838,29.9819208030814,30.1018827611389,17272609.0299984,0.0,1.0
2010-10-27,35.92,35.96,35.47,35.6,11752600,30.7788109530347,30.8130857981939,30.3932189449927,30.5046121917604,13715714.7702737,0.0,1.0
2010-10-28,36.51,36.515,35.94,35.95,14226000,31.2843649191341,31.288649274779,30.7959483756143,30.8045170869041,16602263.1861812,0.0,1.0
2010-10-29,36.125,36.51,35.83,36.51,12926000,30.954469534476,31.2843649191341,30.7016925514263,31.2843649191341,15085115.5591578,0.0,1.0
2010-11-01,36.03,36.49,35.76,36.21,8454000,30.8730667772227,31.2672274965544,30.6417115723975,31.0273035804395,9866127.72219713,0.0,1.0
2010-11-02,36.11,36.45,36.1,36.37,16355300,30.9416164675413,31.2329526513951,30.9330477562514,31.1644029610766,19087234.295582,0.0,1.0
2010-11-03,36.29,36.43,35.95,36.12,12050100,31.095853270758,31.2158152288155,30.8045170869041,30.9501851788311,14062908.1695349,0.0,1.0
2010-11-04,37.03,37.16,36.46,36.5,16674900,31.7299379062047,31.8413311529724,31.241521362685,31.2757962078442,19460219.2045026,0.0,1.0
2010-11-05,37.2,37.27,36.78,36.78,9712900,31.8756059981317,31.9355869771604,31.5157201239592,31.5157201239592,11335310.1434739,0.0,1.0
2010-11-08,37.06,37.14,36.89,37.05,6802600,31.7556440400742,31.8241937303928,31.6099759481472,31.7470753287844,7938883.42122287,0.0,1.0
2010-11-09,36.86,37.23,36.68,37.19,7600000,31.5842698142778,31.9013121320011,31.430033011061,31.8670372868418,8869478.43490633,0.0,1.0
2010-11-10,36.99,37.0,36.51,36.91,7857200,31.6956630610454,31.7042317723353,31.2843649191341,31.6271133707269,9169640.25772976,0.0,1.0
2010-11-11,35.9275,37.39,35.15,36.88,37821800,30.785237486502,32.0384115126383,30.1190201837185,31.6014072368574,44139426.2459659,0.0,1.0
2010-11-12,37.75,38.0,36.6,36.76,39192700,32.3468851190718,32.5611029013173,31.3614833207425,31.4985827013796,45739316.7704939,0.0,1.0
2010-11-15,37.25,37.66,37.14,37.42,11658400,31.9184495545808,32.2697667174634,31.8241937303928,32.0641176465077,13605779.9191463,0.0,1.0
2010-11-16,36.92,37.29,36.71,36.87,12409800,31.6356820820167,31.9527243997401,31.4557391449305,31.5928385255676,14482691.2475659,0.0,1.0
2010-11-17,37.22,37.32,36.7,36.8,10600500,31.8927434207113,31.9784305336095,31.4471704336407,31.5328575465389,12371171.8617401,0.0,1.0
2010-11-18,37.58,37.7801,37.2,37.2,9520400,32.2012170271448,32.3726769400541,31.8756059981317,31.8756059981317,11110655.5910108,0.0,1.0
2010-11-19,37.01,37.33,36.75,37.1,13691800,31.7128004836251,31.9869992448993,31.4900139900898,31.7899188852335,15978832.2151382,0.0,1.0
2010-11-22,36.95,37.05,36.52,36.88,6558800,31.6613882158862,31.7470753287844,31.2929336304239,31.6014072368574,7654359.88932416,0.0,1.0
2010-11-23,36.12,36.62,36.0,36.53,11925900,30.9501851788311,31.3786207433221,30.8473606433532,31.3015023417137,13917962.2193223,0.0,1.0
2010-11-24,36.87,36.98,36.3,36.36,9098200,31.5928385255676,31.6870943497556,31.1044219820478,31.1558342497868,10617932.7232191,0.0,1.0
2010-11-26,36.7,36.93,36.43,36.51,3490900,31.4471704336407,31.6442507933065,31.2158152288155,31.2843649191341,4074008.19321243,0.0,1.0
2010-11-29,36.42,36.71,36.1,36.45,8495200,31.2072465175257,31.4557391449305,30.9330477562514,31.2329526513951,9914209.63160741,0.0,1.0
2010-11-30,36.51,36.83,36.02,36.04,17578900,31.2843649191341,31.5585636804083,30.8644980659329,30.8816354885125,20515220.323602,0.0,1.0
2010-12-01,37.12,37.41,37.04,37.15,15010900,31.8070563078131,32.0555489352179,31.7385066174945,31.8327624416826,17518270.2419126,0.0,1.0
2010-12-02,37.34,37.59,37.05,37.06,13967700,31.9955679561892,32.2097857384347,31.7470753287844,31.7556440400742,16300817.623058,0.0,1.0
2010-12-03,37.59,37.67,37.05,37.05,6901500,32.2097857384347,32.2783354287532,31.7470753287844,31.7470753287844,8054303.34454027,0.0,1.0
2010-12-06,37.56,37.7333,37.28,37.43,5086200,32.1840796045652,32.3325753712178,31.9441556884502,32.0726863577975,5935781.73889745,0.0,1.0
2010-12-07,37.33,37.98,37.31,37.84,8123100,31.9869992448993,32.5439654787377,31.9698618223197,32.4240035206802,9479955.29928786,0.0,1.0
2010-12-08,37.33,37.33,37.33,37.33,8561900,31.9869992448993,31.9869992448993,31.9869992448993,31.9869992448993,9992050.97524009,0.0,1.0
2010-12-09,36.74,37.0,36.51,36.87,6547200,31.8241937303928,32.0494057709453,31.6249676945193,31.936799750669,7558530.15595098,0.4,1.0
2010-12-10,36.66,36.95,36.6,36.86,6748900,31.754897717915,32.0060957631468,31.7029257085567,31.9281377491093,7791386.2673353,0.0,1.0
2010-12-13,37.13,37.48,36.57,36.95,12361700,32.1620117912216,32.4651818458116,31.6769397038776,32.0060957631468,14271181.9142258,0.0,1.0
2010-12-14,37.24,37.5,37.14,37.19,6954600,32.2572938083785,32.4825058489311,32.1706737927813,32.2139838005799,8028860.24904948,0.0,1.0
2010-12-15,36.95,37.37,36.9,37.16,7258400,32.0060957631468,32.3698998286548,31.9627857553482,32.1879977959008,8379587.50060401,0.0,1.0
2010-12-16,37.01,37.18,36.9,37.02,7649800,32.058067772505,32.2053217990202,31.9627857553482,32.0667297740648,8831446.112383,0.0,1.0
2010-12-17,37.05,37.17,36.77,36.97,11285400,32.0927157787439,32.1966597974605,31.8501797350719,32.0234197662662,13028628.4552128,0.0,1.0
2010-12-20,37.06,37.34,36.84,37.03,5114100,32.1013777803036,32.3439138239756,31.9108137459899,32.0753917756245,5904062.66351249,0.0,1.0
2010-12-21,37.33,37.42,37.1,37.17,4783900,32.3352518224159,32.4132098364534,32.1360257865425,32.1966597974605,5522857.46778073,0.0,1.0
2010-12-22,37.95,37.99,37.34,37.43,7229000,32.8722959191183,32.9069439253571,32.3439138239756,32.4218718380131,8345646.15367938,0.0,1.0
2010-12-23,37.7,37.94,37.52,37.85,4506000,32.6557458801254,32.8636339175585,32.4998298520505,32.7856759035211,5202030.92661216,0.0,1.0
2010-12-27,37.48,37.75,37.3,37.55,3518900,32.4651818458116,32.699055887924,32.3092658177368,32.5258158567297,4062455.97595552,0.0,1.0
2010-12-28,37.36,37.52,37.07,37.46,3464300,32.3612378270951,32.4998298520505,32.1100397818633,32.4478578426922,3999422.04595262,0.0,1.0
2010-12-29,37.6,37.84,37.31,37.45,5097000,32.5691258645282,32.7770139019614,32.3179278192965,32.4391958411325,5884321.26785225,0.0,1.0
2010-12-30,37.48,37.65,37.39,37.58,3411800,32.4651818458116,32.6124358723268,32.3872238317742,32.5518018614088,3938812.49787293,0.0,1.0
2010-12-31,37.51,37.6,37.21,37.37,3650800,32.4911678504908,32.5691258645282,32.2313078036994,32.3698998286548,4214730.25008337,0.0,1.0
2011-01-03,37.82,38.0,37.62,37.74,7591000,32.759689898842,32.9156059269168,32.5864498676477,32.6903938863642,8763563.41853371,0.0,1.0
2011-01-04,38.99,39.0,37.85,37.93,21974200,33.7731440813286,33.7818060828883,32.7856759035211,32.8549719159988,25368501.5507237,0.0,1.0
2011-01-05,39.96,40.0,39.17,39.23,22003400,34.613358232621,34.6480062388598,33.9290601094035,33.9810321187618,25402212.0041318,0.0,1.0
2011-01-06,39.65,39.89,39.44,39.69,14738300,34.3448361842698,34.552724221703,34.1629341515158,34.3794841905087,17014889.5707253,0.0,1.0
2011-01-07,39.45,39.68,39.16,39.55,6598700,34.1715961530755,34.3708221889489,33.9203981078438,34.2582161686726,7617985.23644822,0.0,1.0
2011-01-10,39.5,39.55,38.925,39.01,8772600,34.2149061608741,34.2582161686726,33.7168410711905,33.790468084448,10127682.3139809,0.0,1.0
2011-01-11,39.4,39.81,39.24,39.6,6494800,34.1282861452769,34.4834282092252,33.9896941203215,34.3015261764712,7498036.05462954,0.0,1.0
2011-01-12,39.17,39.65,39.04,39.48,9586900,33.9290601094035,34.3448361842698,33.8164540891272,34.1975821577546,11067765.2663866,0.0,1.0
2011-01-13,39.26,39.36,39.01,39.18,7084100,34.0070181234409,34.0936381390381,33.790468084448,33.9377221109632,8178363.80097941,0.0,1.0
2011-01-14,39.29,39.3401,39.0,39.1,5214000,34.0330041281201,34.0764007559342,33.7818060828883,33.8684260984855,6019393.97500128,0.0,1.0
2011-01-18,39.39,39.51,39.0,39.07,7892000,34.1196241437172,34.2235681624338,33.7818060828883,33.8424400938063,9111058.16085735,0.0,1.0
2011-01-19,39.09,39.49,38.96,39.09,8371900,33.8597640969258,34.2062441593144,33.7471580766495,33.8597640969258,9665087.15368494,0.0,1.0
2011-01-20,39.17,39.39,38.51,39.01,8977900,33.9290601094035,34.1196241437172,33.3573680064623,33.790468084448,10364694.5086621,0.0,1.0
2011-01-21,39.74,39.94,39.28,39.29,10931800,34.4227941983072,34.5960342295015,34.0243421265603,34.0330041281201,12620408.7180512,0.0,1.0
2011-01-24,39.94,39.95,39.54,39.64,7794300,34.5960342295015,34.6046962310612,34.2495541671129,34.3361741827101,8998266.67804998,0.0,1.0
2011-01-25,39.86,39.92,39.465,39.79,7920300,34.5267382170238,34.5787102263821,34.1845891554151,34.4661042061058,9143729.59344126,0.0,1.0
2011-01-26,39.44,39.93,39.365,39.84,9777100,34.1629341515158,34.5873722279418,34.0979691398179,34.5094142139044,11287345.0005725,0.0,1.0
2011-01-27,39.46,39.69,39.25,39.54,8231000,34.1802581546352,34.3794841905087,33.9983561218812,34.2495541671129,9502422.67131486,0.0,1.0
2011-01-28,38.85,39.79,38.65,39.36,8399900,33.6518760594926,34.4661042061058,33.4786360282983,34.0936381390381,9697412.24599412,0.0,1.0
2011-01-31,38.87,39.25,38.645,39.04,8206400,33.669200062612,33.9983561218812,33.4743050275184,33.8164540891272,9474022.76878609,0.0,1.0
2011-02-01,39.88,39.95,39.04,39.04,9283000,34.5440622201432,34.6046962310612,33.8164540891272,33.8164540891272,10716922.5680739,0.0,1.0
2011-02-02,40.49,40.71,39.8,39.8,15357000,35.0724443152859,35.2630083495996,34.4747662076655,34.4747662076655,17729158.6639998,0.0,1.0
2011-02-03,40.5,40.75,40.28,40.4,9513800,35.0811063168456,35.2976563558384,34.8905422825318,34.9944863012484,10983373.686108,0.0,1.0
2011-02-04,40.71,40.77,40.41,40.47,11142200,35.2630083495996,35.3149803589579,35.0031483028081,35.0551203121664,12863308.697403,0.0,1.0
2011-02-07,40.94,41.2,40.71,40.8,7283900,35.462234385473,35.6874464260256,35.2630083495996,35.340966363637,8409026.42395703,0.0,1.0
2011-02-08,41.18,41.24,40.79,40.9,11850200,35.6701224229062,35.7220944322645,35.3323043620773,35.4275863792342,13680671.7457922,0.0,1.0
2011-02-09,43.36,44.05,42.72,42.76,35806100,37.558438762924,38.1561168705444,37.0040706631023,37.0387186693412,41336981.7046978,0.0,1.0
2011-02-10,43.31,43.66,42.73,42.78,14829000,37.5151287551255,37.8182988097155,37.012732664662,37.0560426724606,17119599.7804553,0.0,1.0
2011-02-11,43.41,43.51,43.0,43.04,14199200,37.6017487707226,37.6883687863198,37.2466067067743,37.2812547130132,16392516.0970154,0.0,1.0
2011-02-14,43.24,43.41,42.98,43.19,7500600,37.4544947442075,37.6017487707226,37.2292827036549,37.4111847364089,8659199.54907838,0.0,1.0
2011-02-15,43.09,43.57,42.98,43.0,12069100,37.3245647208118,37.7403407956781,37.2292827036549,37.2466067067743,13933384.6995949,0.0,1.0
2011-02-16,43.7,43.71,43.05,43.21,7902800,37.8529468159544,37.8616088175141,37.2899167145729,37.4285087395283,9123526.41074802,0.0,1.0
2011-02-17,43.7,43.9,43.47,43.5,6396000,37.8529468159544,38.0261868471487,37.6537207800809,37.6797067847601,7383974.65748144,0.0,1.0
2011-02-18,43.56,43.65,43.26,43.65,15918200,37.7316787941184,37.8096368081558,37.4718187473269,37.8096368081558,18377045.8712822,0.0,1.0
2011-02-22,42.65,43.15,42.4,42.83,14162700,36.9434366521843,37.37653673017,36.7268866131914,37.0993526802592,16350378.0302552,0.0,1.0
2011-02-23,42.13,43.285,41.97,42.91,18834700,36.4930125710791,37.4934737512262,36.3544205461237,37.1686486927369,21744050.5755575,0.0,1.0
2011-02-24,42.42,42.47,41.6,42.0,14504800,36.7442106163108,36.7875206241094,36.0339264884142,36.3804065508028,16745321.3902184,0.0,1.0
2011-02-25,42.95,43.13,42.4,42.5,9457300,37.2032966989757,37.3592127270506,36.7268866131914,36.8135066287886,10918146.2676985,0.0,1.0
2011-02-28,43.74,43.87,43.0,43.02,12528200,37.8875948221932,38.0002008424695,37.2466067067743,37.2639307098937,14463400.7667072,0.0,1.0
2011-03-01,42.99,43.79,42.97,43.63,12093400,37.2379447052146,37.9309048299918,37.2206207020952,37.7923128050364,13961438.261849,0.0,1.0
2011-03-02,43.29,43.62,42.98,43.14,7624800,37.497804752006,37.7836508034766,37.2292827036549,37.3678747286103,8802584.42282123,0.0,1.0
2011-03-03,44.07,44.24,43.61,43.61,9641500,38.1734408736638,38.320694900179,37.7749888019169,37.7749888019169,11130799.1963895,0.0,1.0
2011-03-04,43.55,44.34,43.1,44.03,11127700,37.7230167925586,38.4073149157761,37.3332267223715,38.138792867425,12846568.9174572,0.0,1.0
2011-03-07,43.02,43.61,42.385,43.53,11765100,37.2639307098937,37.7749888019169,36.7138936108518,37.7056927894392,13582426.5545239,0.0,1.0
2011-03-08,43.2,43.58,42.73,43.06,6864300,37.4198467379686,37.7490027972378,37.012732664662,37.2985787161326,7924611.8263524,0.0,1.0
2011-03-09,43.12,43.38,42.81,43.24,5386700,37.3505507254909,37.5757627660435,37.0820286771397,37.4544947442075,6218770.52649395,0.0,1.0
2011-03-10,42.47,42.83,42.16,42.65,10210600,36.7875206241094,37.0993526802592,36.5189985757583,36.9434366521843,11787806.6975735,0.0,1.0
2011-03-11,42.93,43.12,42.26,42.43,6954800,37.1859726958563,37.3505507254909,36.6056185913554,36.7528726178706,8029091.14256597,0.0,1.0
2011-03-14,42.24,42.6798,41.58,42.64,11005600,36.588294588236,36.9692494168322,36.0166024852948,36.9347746506246,12705608.4256375,0.0,1.0
2011-03-15,41.62,41.86,40.63,41.13,14572000,36.0512504915336,36.2591385289668,35.1937123371219,35.6268124151076,16822901.6117604,0.0,1.0
2011-03-16,40.6,41.58,40.42,41.22,16754900,35.1677263324427,36.0166024852948,35.0118103043679,35.7047704291451,19342988.8975353,0.0,1.0
2011-03-17,40.76,41.2,40.48,41.19,9378400,35.3063183573982,35.6874464260256,35.0637823137261,35.6787844244659,10827058.7754415,0.0,1.0
2011-03-18,41.23,41.67,41.17,41.25,13291500,35.7134324307048,36.0945604993322,35.6614604213465,35.7307564338242,15344605.8724069,0.0,1.0
2011-03-21,41.82,41.99,40.99,41.46,7130300,36.2244905227279,36.3717445492431,35.5055443932716,35.9126584665782,8231700.20328956,0.0,1.0
2011-03-22,41.44,41.95,41.38,41.85,6881000,35.8953344634588,36.3370965430042,35.8433624541005,36.2504765274071,7943891.43497964,0.0,1.0
2011-03-23,42.24,42.35,40.87,41.4,11705500,36.588294588236,36.6835766053928,35.401600374555,35.8606864572199,13513620.2866087,0.0,1.0
2011-03-24,42.86,42.99,42.4,42.47,7011100,37.1253386849383,37.2379447052146,36.7268866131914,36.7875206241094,8094087.66745906,0.0,1.0
2011-03-25,42.97,43.24,42.78,42.94,7935500,37.2206207020952,37.4544947442075,37.0560426724606,37.194634697416,9161277.5006948,0.0,1.0
2011-03-28,42.52,43.3,42.52,43.19,6022900,36.830830631908,37.5064667535658,36.830830631908,37.4111847364089,6953242.80246169,0.0,1.0
2011-03-29,42.94,43.03,42.36,42.58,5452700,37.194634697416,37.2725927114535,36.6922386069526,36.8828026412663,6294965.38693701,0.0,1.0
2011-03-30,43.35,43.48,43.05,43.15,7004800,37.5497767613643,37.6623827816406,37.2899167145729,37.37653673017,8086814.52168951,0.0,1.0
2011-03-31,43.09,43.21,42.7,43.06,7206400,37.3245647208118,37.4285087395283,36.9867466599829,37.2985787161326,8319555.18631555,0.0,1.0
2011-04-01,42.85,43.385,42.64,43.23,8404800,37.1166766833786,37.5800937668233,36.9347746506246,37.4458327426478,9703069.13714822,0.0,1.0
2011-04-04,42.63,43.05,42.51,42.87,6841000,36.9261126490649,37.2899167145729,36.8221686303483,37.134000686498,7897712.73168082,0.0,1.0
2011-04-05,42.43,42.83,42.2,42.66,7635700,36.7528726178706,37.0993526802592,36.5536465819971,36.952098653744,8815168.11947014,0.0,1.0
2011-04-06,42.27,42.73,42.055,42.72,7826300,36.6142805929151,37.012732664662,36.4280475593812,37.0040706631023,9035209.64068904,0.0,1.0
2011-04-07,42.04,42.2675,41.5,42.18,9439900,36.4150545570417,36.6121150925252,35.9473064728171,36.5363225788777,10898058.5317635,0.0,1.0
2011-04-08,41.76,42.24,41.4,42.22,7271800,36.1725185133697,36.588294588236,35.8606864572199,36.5709705851165,8395057.36620912,0.0,1.0
2011-04-11,41.89,41.94,41.55,41.76,6882700,36.2851245336459,36.3284345414445,35.9906164806156,36.1725185133697,7945854.02986986,0.0,1.0
2011-04-12,41.63,41.75,41.25,41.59,8387000,36.0599124930934,36.1638565118099,35.7307564338242,36.0252644868545,9682519.61418024,0.0,1.0
2011-04-13,41.7,42.02,41.49,41.83,5964800,36.1205465040114,36.3977305539222,35.9386444712574,36.2331525242877,6886168.23592015,0.0,1.0
2011-04-14,41.02,41.56,40.84,41.5,11204000,35.5315303979508,35.9992784821754,35.3756143698759,35.9473064728171,12934654.7939997,0.0,1.0
2011-04-15,41.52,41.71,40.96,41.23,8376900,35.9646304759365,36.1292085055711,35.4795583885925,35.7134324307048,9670859.4915973,0.0,1.0
2011-04-18,41.2,41.28,40.455,40.97,9975800,35.6874464260256,35.7567424385033,35.0421273098269,35.4882203901522,11516737.7092094,0.0,1.0
2011-04-19,41.35,41.46,40.88,41.08,6903700,35.8173764494213,35.9126584665782,35.4102623761147,35.583502407309,7970097.84910174,0.0,1.0
2011-04-20,42.04,42.46,41.76,41.88,7400000,36.4150545570417,36.7788586225497,36.1725185133697,36.2764625320862,8543060.11028184,0.0,1.0
2011-04-21,42.27,42.4,42.1,42.32,4860800,36.6142805929151,36.7268866131914,36.4670265664,36.6575906007137,5611636.02487271,0.0,1.0
2011-04-25,41.93,42.35,41.869,42.34,5157000,36.3197725398848,36.6835766053928,36.2669343303705,36.6749146038331,5953589.32280047,0.0,1.0
2011-04-26,42.33,42.44,41.715,41.98,7290800,36.6662526022734,36.7615346194303,36.1335395063509,36.3630825476834,8416992.25027607,0.0,1.0
2011-04-27,42.58,42.68,42.18,42.26,5396900,36.8828026412663,36.9694226568634,36.5363225788777,36.6056185913554,6230546.09583515,0.0,1.0
2011-04-28,43.02,43.15,42.38,42.38,6529800,37.2639307098937,37.37653673017,36.709562610072,36.709562610072,7538442.42001601,0.0,1.0
2011-04-29,43.1,43.35,42.81,43.04,5740200,37.3332267223715,37.5497767613643,37.0820286771397,37.2812547130132,6626874.81689727,0.0,1.0
2011-05-02,43.27,43.79,43.21,43.47,5601100,37.4804807488866,37.9309048299918,37.4285087395283,37.6537207800809,6466288.37617563,0.0,1.0
2011-05-03,43.07,43.57,42.89,43.25,6206900,37.3072407176923,37.7403407956781,37.1513246896174,37.4631567457672,7165664.83763627,0.0,1.0
2011-05-04,42.62,43.24,42.3,42.94,7481400,36.9174506475051,37.4544947442075,36.6402665975943,37.194634697416,8637033.77149496,0.0,1.0
2011-05-05,42.69,43.25,42.44,42.51,8242300,36.9780846584231,37.4631567457672,36.7615346194303,36.8221686303483,9515468.15499678,0.0,1.0
2011-05-06,43.06,43.5,42.85,43.3,7791900,37.2985787161326,37.6797067847601,37.1166766833786,37.5064667535658,8995495.95585205,0.0,1.0
2011-05-09,43.1,43.35,42.925,43.32,6308300,37.3332267223715,37.5497767613643,37.1816416950764,37.5237907566852,7282727.85049878,0.0,1.0
2011-05-10,43.91,44.125,43.1,43.24,12541000,38.0348488487084,38.2210818822422,37.3332267223715,37.4544947442075,14478177.9517628,0.0,1.0
2011-05-11,41.52,42.58,41.11,42.11,38451900,35.9646304759365,36.8828026412663,35.6094884119882,36.4756885679597,44391472.0343982,0.0,1.0
2011-05-12,41.58,41.76,40.94,41.51,13080100,36.0166024852948,36.1725185133697,35.462234385473,35.9559684743768,15100551.4254726,0.0,1.0
2011-05-13,41.52,41.87,41.25,41.61,8420500,35.9646304759365,36.2678005305265,35.7307564338242,36.0425884899739,9721194.27819302,0.0,1.0
2011-05-16,40.93,41.3,40.89,41.26,11697800,35.4535723839133,35.7740664416228,35.4189243776745,35.7394184353839,13504730.8862237,0.0,1.0
2011-05-17,41.01,41.14,40.68,40.86,10024400,35.522868396391,35.6354744166673,35.2370223449204,35.3929383729953,11572844.8337175,0.0,1.0
2011-05-18,41.42,41.45,40.9,40.94,9948300,35.8780104603393,35.9039964650185,35.4275863792342,35.462234385473,11484989.8506915,0.0,1.0
2011-05-19,41.38,41.74,41.14,41.55,10055800,35.8433624541005,36.1551945102502,35.6354744166673,35.9906164806156,11609095.1158071,0.0,1.0
2011-05-20,41.5,41.84,41.12,41.34,9213000,35.9473064728171,36.2418145258474,35.6181504135479,35.8087144478616,10636109.8373009,0.0,1.0
2011-05-23,41.16,41.33,40.95,41.15,7955900,35.6527984197868,35.8000524463019,35.4708963870327,35.644136418227,9184828.6393772,0.0,1.0
2011-05-24,41.09,41.34,40.87,41.27,8459300,35.5921644088688,35.8087144478616,35.401600374555,35.7480804369436,9765987.62039286,0.0,1.0
2011-05-25,41.13,41.34,40.85,40.92,7030500,35.6268124151076,35.8087144478616,35.3842763714356,35.4449103823536,8116484.338559,0.0,1.0
2011-05-26,40.99,41.22,40.55,41.02,11189400,35.5055443932716,35.7047704291451,35.1244163246441,35.5315303979508,12917799.5672956,0.0,1.0
2011-05-27,41.52,41.67,41.19,41.19,8529400,35.9646304759365,36.0945604993322,35.6787844244659,35.6787844244659,9846915.79792405,0.0,1.0
2011-05-31,41.63,41.99,41.48,41.9,10977200,36.0599124930934,36.3717445492431,35.9299824696976,36.2937865352057,12672821.5462954,0.0,1.0
2011-06-01,40.4,41.59,40.32,41.53,12632100,34.9944863012484,36.0252644868545,34.9251902887707,35.9732924774962,14583349.9485259,0.0,1.0
2011-06-02,40.06,40.69,39.99,40.35,13421400,34.6999782482181,35.2456843464802,34.6393442373001,34.9511762934498,15494571.2113698,0.0,1.0
2011-06-03,39.38,39.66,39.17,39.66,15135500,34.1109621421575,34.3534981858295,33.9290601094035,34.3534981858295,17473444.0944826,0.0,1.0
2011-06-06,39.4,39.7,39.14,39.18,9193400,34.1282861452769,34.3881461920684,33.9030741047243,33.9377221109632,10613482.2726845,0.0,1.0
2011-06-07,39.35,39.881,39.33,39.61,8666700,34.0849761374783,34.5449284202992,34.0676521343589,34.3101881780309,10005424.1969973,0.0,1.0
2011-06-08,39.23,39.65,39.14,39.46,8483000,33.9810321187618,34.3448361842698,33.9030741047243,34.1802581546352,9793348.50209741,0.0,1.0
2011-06-09,39.37,39.53,38.85,38.95,9642200,34.1023001405978,34.2408921655532,33.6518760594926,33.7384960750898,11131607.3236972,0.0,1.0
2011-06-10,38.5,39.33,38.42,39.15,13096800,33.3487060049026,34.0676521343589,33.2794099924249,33.9117361062841,15119831.0340999,0.0,1.0
2011-06-13,38.37,38.8612,38.35,38.63,9253400,33.2360999846263,33.6615775012395,33.2187759815069,33.4613120251789,10682750.3276327,0.0,1.0
2011-06-14,38.59,38.855,38.51,38.68,10074600,33.42666401894,33.6562070602725,33.3573680064623,33.5046220329775,11630799.1063575,0.0,1.0
2011-06-15,38.39,38.82,38.24,38.38,10716200,33.2534239877457,33.6258900548135,33.12349396435,33.244761986186,12371505.5072706,0.0,1.0
2011-06-16,38.01,38.47,37.77,38.37,11806900,32.9242679284765,33.3227200002234,32.7163798910434,33.2360999846263,13630683.2994712,0.0,1.0
2011-06-17,38.04,38.3701,37.98,38.31,12658300,32.9502539331557,33.2361866046419,32.8982819237974,33.184127975268,14613596.9991866,0.0,1.0
2011-06-20,38.23,38.27,37.65,37.85,8746200,33.1148319627903,33.1494799690291,32.6124358723268,32.7856759035211,10097204.3698037,0.0,1.0
2011-06-21,38.78,38.89,38.25,38.45,7815000,33.5912420485746,33.6865240657315,33.1321559659097,33.305395997104,9022164.15700711,0.0,1.0
2011-06-22,38.31,38.77,38.28,38.56,8543700,33.184127975268,33.5825800470149,33.1581419705889,33.4006780142609,9863424.68435338,0.0,1.0
2011-06-23,37.82,37.93,37.19,37.88,11874100,32.759689898842,32.8549719159988,32.2139838005799,32.8116619082003,13708263.5210132,0.0,1.0
2011-06-24,37.58,38.02,37.39,37.91,13425400,32.5518018614088,32.9329299300363,32.3872238317742,32.8376479128794,15499189.0816997,0.0,1.0
2011-06-27,38.07,38.4225,37.47,37.62,8258400,32.9762399378348,33.2815754928148,32.4565198442519,32.5864498676477,9534055.08307455,0.0,1.0
2011-06-28,37.92,38.45,37.79,38.17,11912700,32.8463099144391,33.305395997104,32.7337038941628,33.062859953432,13752825.9696966,0.0,1.0
2011-06-29,38.35,38.43,37.73,38.11,9614100,33.2187759815069,33.2880719939846,32.6817318848045,33.0108879440737,11099166.7846298,0.0,1.0
2011-06-30,39.04,39.12,38.35,38.5,10049800,33.8164540891272,33.8857501016049,33.2187759815069,33.3487060049026,11602168.3103122,0.0,1.0
2011-07-01,39.72,39.86,39.03,39.15,9245300,34.4054701951878,34.5267382170238,33.8077920875675,33.9117361062841,10673399.1402147,0.0,1.0
2011-07-05,39.97,40.18,39.6,39.77,9446200,34.6220202341807,34.8039222669347,34.3015261764712,34.4487802029864,10905331.677533,0.0,1.0
2011-07-06,39.57,39.95,39.27,39.95,11435800,34.2755401717921,34.6046962310612,34.0156801250006,34.6046962310612,13202260.3796164,0.0,1.0
2011-07-07,39.74,40.055,39.732,39.85,10227600,34.4227941983072,34.6956472474383,34.4158645970595,34.5180762154641,11807432.6464755,0.0,1.0
2011-07-08,39.91,39.978,39.2,39.51,11795100,34.5700482248224,34.6289498354285,33.9550461140826,34.2235681624338,13617060.581998,0.0,1.0
2011-07-11,39.22,39.54,39.08,39.49,9785500,33.9723701172021,34.2495541671129,33.851102095366,34.2062441593144,11297042.5282653,0.0,1.0
2011-07-12,39.15,39.52,39.03,39.34,11311000,33.9117361062841,34.2322301639935,33.8077920875675,34.0763141359186,13058182.825324,0.0,1.0
2011-07-13,39.56,39.83,39.09,39.25,12361400,34.2668781702324,34.5007522123447,33.8597640969258,33.9983561218812,14270835.5739511,0.0,1.0
2011-07-14,39.58,39.84,39.39,39.53,13294000,34.2842021733518,34.5094142139044,34.1196241437172,34.2408921655532,15347492.0413631,0.0,1.0
2011-07-15,39.27,39.82,38.98,39.72,18304900,34.0156801250006,34.492090210785,33.7644820797689,34.4054701951878,21132413.6503646,0.0,1.0
2011-07-18,38.75,39.12,38.46,39.12,11309600,33.5652560438955,33.8857501016049,33.3140579986637,33.8857501016049,13056566.5707086,0.0,1.0
2011-07-19,39.54,39.73,38.99,39.04,7987500,34.2495541671129,34.4141321967475,33.7731440813286,33.8164540891272,9221309.81498329,0.0,1.0
2011-07-20,39.36,39.85,39.28,39.58,6126400,34.0936381390381,34.5180762154641,34.0243421265603,34.2842021733518,7072730.19724739,0.0,1.0
2011-07-21,40.74,40.87,39.67,39.69,13473000,35.2889943542787,35.401600374555,34.3621601873892,34.3794841905087,15554141.7386253,0.0,1.0
2011-07-22,40.65,40.97,40.54,40.78,7723300,35.2110363402413,35.4882203901522,35.1157543230844,35.3236423605176,8916299.47969457,0.0,1.0
2011-07-25,40.56,40.89,40.16,40.25,6840900,35.1330783262039,35.4189243776745,34.7865982638153,34.8645562778527,7897597.28492257,0.0,1.0
2011-07-26,40.51,40.805,40.37,40.38,9292900,35.0897683184053,35.3452973644169,34.9685002965693,34.977162298129,10728351.7971403,0.0,1.0
2011-07-27,39.52,40.37,39.42,40.35,10736600,34.2322301639935,34.9685002965693,34.1456101483964,34.9511762934498,12395056.645953,0.0,1.0
2011-07-28,39.4,39.83,39.185,39.46,11028100,34.1282861452769,34.5007522123447,33.9420531117431,34.1802581546352,12731583.9462432,0.0,1.0
2011-07-29,38.62,39.31,38.5,39.05,16049700,33.4526500236192,34.0503281312395,33.3487060049026,33.8251160906869,18528858.3583771,0.0,1.0
2011-08-01,38.44,38.75,37.82,38.73,11497500,33.2967339955443,33.5652560438955,32.759689898842,33.547932040776,13273491.0294548,0.0,1.0
2011-08-02,36.97,38.43,36.93,38.06,13652300,32.0234197662662,33.2880719939846,31.9887717600273,32.9675779362751,15761137.7761623,0.0,1.0
2011-08-03,37.43,37.5,36.47,36.94,11804500,32.4218718380131,32.4825058489311,31.5903196882804,31.997433761587,13627912.5772732,0.0,1.0
2011-08-04,35.35,36.89,35.26,36.85,19369200,30.6201755135924,31.9541237537885,30.5422174995549,31.9194757475496,22361113.498388,0.0,1.0
2011-08-05,35.18,35.95,34.4,35.79,22781900,30.4729214870772,31.1398956071753,29.7972853654194,31.0013035822198,26300965.0170852,0.0,1.0
2011-08-08,33.03,34.57,33.03,34.06,25923500,28.6105911517385,29.9445393919346,28.6105911517385,29.5027773123891,29927840.3741745,0.0,1.0
2011-08-09,34.7,34.75,32.31,33.47,31836700,30.0571454122109,30.1004554200095,27.986927039439,28.991719220366,36754438.0828392,0.0,1.0
2011-08-10,31.54,32.27,29.6,31.84,87048500,27.319952919341,27.9522790332002,25.6395246167563,27.5798129661324,100494671.352685,0.0,1.0
2011-08-11,32.12,33.08,31.81,31.83,36389500,27.8223490098044,28.6539011595371,27.5538269614533,27.5711509645727,42010498.092311,0.0,1.0
2011-08-12,33.09,33.56,32.44,32.76,24426900,28.6625631610968,29.0696772344034,28.0995330597153,28.3767171096262,28200064.1902491,0.0,1.0
2011-08-15,33.65,33.8,33.085,33.43,17839100,29.1476352484408,29.2775652718365,28.6582321603169,28.9570712141271,20594662.6504499,0.0,1.0
2011-08-16,33.42,33.67,32.75,33.12,18558300,28.9484092125674,29.1649592515603,28.3680551080665,28.6885491657759,21424955.7357626,0.0,1.0
2011-08-17,33.37,33.75,32.84,33.61,12741000,28.9050992047688,29.234255264038,28.4460131221039,29.112987242202,14709071.4682569,0.0,1.0
2011-08-18,32.55,32.69,32.17,32.47,23724700,28.1948150768722,28.3160830987082,27.865659017603,28.1255190643945,27389397.0538383,0.0,1.0
2011-08-19,31.85,32.98,31.82,31.95,19006700,27.5884749676921,28.5672811439399,27.562488963013,27.6750949832893,21942618.9997425,0.0,1.0
2011-08-22,32.02,32.65,31.94,32.42,15000100,27.7357289942073,28.2814350924693,27.6664329817296,28.0822090565959,17317129.183816,0.0,1.0
2011-08-23,32.11,32.11,31.33,32.07,30417400,27.8136870082447,27.8136870082447,27.138050886587,27.7790390020059,35115902.2430388,0.0,1.0
2011-08-24,32.51,32.58,31.73,32.01,12595700,28.1601670706333,28.2208010815513,27.4845309489756,27.7270669926476,14541327.3285239,0.0,1.0
2011-08-25,32.01,32.83,31.88,32.53,10799000,27.7270669926476,28.4373511205442,27.6144609723713,28.1774910737528,12467095.4230991,0.0,1.0
2011-08-26,32.4,32.64,31.36,32.12,11247100,28.0648850534765,28.2727730909096,27.1640368912661,27.8223490098044,12984412.3468042,0.0,1.0
2011-08-29,33.16,33.17,32.61,32.72,8397500,28.7231971720148,28.7318591735745,28.2467870862305,28.3420691033873,9694641.52379619,0.0,1.0
2011-08-30,33.58,33.87,32.82,33.12,14060100,29.0870012375228,29.3381992827546,28.4286891189845,28.6885491657759,16231929.6562938,0.0,1.0
2011-08-31,34.06,34.32,33.74,33.85,12282000,29.5027773123891,29.7279893529417,29.2255932624783,29.3208752796351,14179170.8479029,0.0,1.0
2011-09-01,33.38,34.33,33.34,34.09,10224700,28.9137612063285,29.7366513545014,28.8791132000897,29.5287633170683,11804084.6904863,0.0,1.0
2011-09-02,32.46,33.04,32.41,32.84,9144700,28.1168570628347,28.6192531532982,28.0735470550362,28.4460131221039,10557259.7014182,0.0,1.0
2011-09-06,31.76,31.94,31.325,31.46,12844800,27.5105169536547,27.6664329817296,27.1337198858071,27.2506569068633,14828905.2033173,0.0,1.0
2011-09-07,32.63,32.68,31.985,32.15,11471000,28.2641110893499,28.3074210971485,27.7054119887483,27.8483350144836,13242897.6385193,0.0,1.0
2011-09-08,31.95,32.66,31.91,32.42,10673200,27.6750949832893,28.290097094029,27.6404469770504,28.0822090565959,12321863.4012243,0.0,1.0
2011-09-09,31.04,31.72,30.73,31.64,17509200,26.8868528413552,27.4758689474158,26.6183307930041,27.4065729349381,20213803.7949928,0.0,1.0
2011-09-12,31.29,31.31,30.52,30.64,10440000,27.1034028803481,27.1207268834675,26.43642876025,26.5403727789666,12052641.5609922,0.0,1.0
2011-09-13,31.45,31.61,31.02,31.36,9792200,27.2419949053035,27.380586930259,26.8695288382358,27.1640368912661,11304777.4610678,0.0,1.0
2011-09-14,32.29,32.73,31.23,31.67,12593100,27.9696030363196,28.350731104947,27.0514308709898,27.4325589396173,14538325.7128095,0.0,1.0
2011-09-15,32.94,32.99,32.43,32.58,8466900,28.5326331377011,28.5759431454996,28.0908710581556,28.2208010815513,9774761.57401963,0.0,1.0
2011-09-16,32.91,33.295,32.63,33.14,16655300,28.5066471330219,28.8401341930709,28.2641110893499,28.7058731688954,19228003.9263213,0.0,1.0
2011-09-19,32.51,32.64,32.06,32.38,9979700,28.1601670706333,28.2727730909096,27.7703770004461,28.047561050357,11521240.1327811,0.0,1.0
2011-09-20,32.31,32.88,32.23,32.66,10117700,27.986927039439,28.4806611283428,27.9176310269613,28.290097094029,11680556.659162,0.0,1.0
2011-09-21,31.28,32.52,31.24,32.33,12618500,27.0947408787884,28.168829072193,27.0600928725495,28.0042510425585,14567649.1894043,0.0,1.0
2011-09-22,29.55,30.9,29.18,30.54,26238400,25.5962146089577,26.7655848195192,25.2757205512482,26.4537527633695,30291382.2158945,0.0,1.0
2011-09-23,29.83,29.9,29.05,29.46,20944100,25.8387506526297,25.8993846635477,25.1631145309719,25.5182565949203,24179284.4940208,0.0,1.0
2011-09-26,30.3,30.34,29.68,30.06,14200600,26.2458647259363,26.2805127321752,25.708820629234,26.0379766885032,16394132.3516309,0.0,1.0
2011-09-27,31.16,31.71,30.59,30.99,15723900,26.9907968600718,27.4672069458561,26.497062771168,26.8435428335566,18152732.8200082,0.0,1.0
2011-09-28,30.48,31.42,30.38,31.27,11415000,26.4017807540112,27.2160089006244,26.315160738414,27.0860788772287,13178247.453901,0.0,1.0
2011-09-29,30.65,31.52,30.23,31.15,12114800,26.5490347805263,27.3026289162215,26.1852307150183,26.9821348585121,13986143.8681139,0.0,1.0
2011-09-30,30.16,30.705,29.99,30.16,15135000,26.1245967041003,26.5966757891048,25.9773426775852,26.1245967041003,17472866.8606913,0.0,1.0
2011-10-03,29.0,30.33,28.99,30.03,13899200,25.1198045231734,26.2718507306155,25.1111425216137,26.011990683824,16046175.8222742,0.0,1.0
2011-10-04,29.86,29.97,28.19,28.73,19000000,25.8647366573089,25.9600186744657,24.4181823968365,24.8859304810611,21934884.0669398,0.0,1.0
2011-10-05,31.51,31.55,30.31,30.35,17823700,27.2939669146618,27.3286149209007,26.254526727496,26.2891747337349,20576883.8496798,0.0,1.0
2011-10-06,32.03,32.05,31.02,31.23,12659400,27.744390995767,27.7617149988864,26.8695288382358,27.0514308709898,14614866.9135273,0.0,1.0
2011-10-07,31.7,32.37,31.61,32.2,12070100,27.4585449442964,28.0388990487973,27.380586930259,27.8916450222822,13934539.1671774,0.0,1.0
2011-10-10,33.0,33.095,32.3,32.36,7887400,28.5846051470594,28.6668941618766,27.9782650378793,28.0302370472376,9105747.60997797,0.0,1.0
2011-10-11,32.61,33.28,32.235,33.11,12891200,28.2467870862305,28.8271411907314,27.9219620277412,28.6798871642162,14882472.499144,0.0,1.0
2011-10-12,33.76,34.4325,32.75,32.96,17363400,29.2429172655977,29.8254368704885,28.3680551080665,28.5499571408205,20045482.4214686,0.0,1.0
2011-10-13,33.55,33.73,33.265,33.39,6837900,29.0610152328437,29.2169312609185,28.8141481883918,28.9224232078882,7894133.88217516,0.0,1.0
2011-10-14,34.47,34.53,33.91,34.02,10694700,29.8579193763375,29.9098913856957,29.3728472889934,29.4681293061503,12346684.4542475,0.0,1.0
2011-10-17,33.39,34.22,33.18,33.83,9987700,28.9224232078882,29.6413693373446,28.7405211751342,29.3035512765157,11530475.8734408,0.0,1.0
2011-10-18,33.94,34.2,33.135,33.46,10980600,29.3988332936726,29.6240453342252,28.7015421681155,28.9830572188062,12676746.7360758,0.0,1.0
2011-10-19,33.61,34.35,33.47,33.88,7479000,29.112987242202,29.7539753576209,28.991719220366,29.3468612843143,8634263.04929701,0.0,1.0
2011-10-20,33.84,34.12,33.25,33.85,7319800,29.3122132780754,29.5547493217474,28.8011551860522,29.3208752796351,8450471.81016772,0.0,1.0
2011-10-21,35.16,35.16,34.09,34.18,13707600,30.4555974839578,30.4555974839578,29.5287633170683,29.6067213311057,15824979.8334729,0.0,1.0
2011-10-24,35.37,35.71,35.02,35.24,8837900,30.6374995167118,30.9320075697421,30.3343294621218,30.5248934964355,10203069.0471162,0.0,1.0
2011-10-25,34.51,35.35,34.41,35.2,7812300,29.8925673825763,30.6201755135924,29.8059473669792,30.4902454901966,9019047.09453445,0.0,1.0
2011-10-26,35.05,35.19,34.09,34.88,10407200,30.3603154668009,30.4815834886369,29.5287633170683,30.2130614402858,12014775.0242872,0.0,1.0
2011-10-27,36.15,36.6,35.63,35.79,11316800,31.3131356383696,31.7029257085567,30.8627115572644,31.0013035822198,13064878.7373024,0.0,1.0
2011-10-28,36.21,36.34,35.72,36.23,8477600,31.3651076477279,31.4777136680042,30.9406695713018,31.3824316508473,9787114.37715207,0.0,1.0
2011-10-31,34.88,35.79,34.86,35.72,10152100,30.2130614402858,31.0013035822198,30.1957374371663,30.9406695713018,11720270.343999,0.0,1.0
2011-11-01,33.6,34.47,33.3129,34.43,13361700,29.1043252406423,29.8579193763375,28.8556391758628,29.8232713700986,15425649.4966963,0.0,1.0
2011-11-02,34.07,34.38,33.8,34.13,8538100,29.5114393139489,29.7799613623,29.2775652718365,29.5634113233071,9856959.66589153,0.0,1.0
2011-11-03,35.03,35.125,33.97,34.57,9276100,30.3429914636815,30.4252804784988,29.4248192983517,29.9445393919346,10708956.7417548,0.0,1.0
2011-11-04,34.76,35.01,34.33,34.81,6430900,30.1091174215692,30.3256674605621,29.7366513545014,30.1524274293678,7424265.57610967,0.0,1.0
2011-11-07,35.15,35.17,34.61,34.86,6942700,30.4469354823981,30.4642594855175,29.9791873981735,30.1957374371663,8015122.08481807,0.0,1.0
2011-11-08,35.29,35.46,34.34,35.44,10710900,30.5682035042341,30.7154575307492,29.7453133560612,30.6981335276298,12365386.8290835,0.0,1.0
2011-11-09,33.79,34.59,33.66,34.59,11913800,29.2689032702768,29.961863395054,29.1562972500005,29.961863395054,13754095.8840373,0.0,1.0
2011-11-10,34.64,34.7585,33.65,34.16,12170600,30.0051734028526,30.1078181213352,29.1476352484408,29.5893973279863,14050563.1592157,0.0,1.0
2011-11-11,36.7,37.42,36.37,36.63,22388500,31.7895457241539,32.4132098364534,31.5036996726833,31.7289117132359,25846797.4701412,0.0,1.0
2011-11-14,36.12,36.42,35.88,36.33,9631900,31.2871496336904,31.5470096804819,31.0792615962573,31.4690516664444,11119716.3075978,0.0,1.0
2011-11-15,36.45,37.0,35.96,35.96,14226700,31.572995685161,32.0494057709453,31.148557608735,31.148557608735,16424263.9555334,0.0,1.0
2011-11-16,35.53,36.32,35.47,35.96,10809700,30.7760915416672,31.4603896648847,30.7241195323089,31.148557608735,12479448.2262316,0.0,1.0
2011-11-17,35.15,35.86,34.8,35.38,32562000,30.4469354823981,31.0619375931378,30.143765427808,30.6461615182715,37591773.420405,0.0,1.0
2011-11-18,35.63,35.78,35.24,35.39,32200300,30.8627115572644,30.9926415806601,30.5248934964355,30.6548235198312,37174202.4958255,0.0,1.0
2011-11-21,34.33,35.63,34.225,35.48,39965700,29.7366513545014,30.8627115572644,29.6457003381244,30.7327815338687,46139105.0607421,0.0,1.0
2011-11-22,34.02,34.47,33.41,34.21,12500700,29.4681293061503,29.8579193763375,28.9397472110077,29.6327073357849,14431652.9081892,0.0,1.0
2011-11-23,33.4,33.78,33.4,33.58,10764000,28.931085209448,29.2602412687171,28.931085209448,29.0870012375228,12426689.0577127,0.0,1.0
2011-11-25,33.51,34.22,33.28,33.5,4991900,29.0263672266048,29.6413693373446,28.8271411907314,29.0177052250451,5762986.72493459,0.0,1.0
2011-11-28,34.07,34.53,33.76,34.27,8656400,29.5114393139489,29.9098913856957,29.2429172655977,29.6846793451432,9993533.18089779,0.0,1.0
2011-11-29,34.0,34.5,33.97,34.34,7655200,29.4508053030309,29.8839053810166,29.4248192983517,29.7453133560612,8837680.23732831,0.0,1.0
2011-11-30,35.85,35.89,34.66,34.68,16536000,31.0532755915781,31.087923597817,30.022497405972,30.0398214090915,19090275.9437325,0.0,1.0
2011-12-01,35.99,36.33,35.72,36.03,10350800,31.1745436134141,31.4690516664444,30.9406695713018,31.209191619653,11949663.0526359,0.0,1.0
2011-12-02,36.61,36.83,36.3,36.33,10202500,31.7115877101165,31.9021517444302,31.4430656617653,31.4690516664444,11778455.5101555,0.0,1.0
2011-12-05,36.94,37.37,36.73,37.04,9973900,31.997433761587,32.3698998286548,31.815531728833,32.0840537771842,11514544.2208027,0.0,1.0
2011-12-06,36.83,37.2,36.75,36.87,6573100,31.9021517444302,32.2226458021396,31.8328557319525,31.936799750669,7588430.86633697,0.0,1.0
2011-12-07,37.1,37.33,36.46,36.71,9543600,32.1360257865425,32.3352518224159,31.5816576867207,31.7982077257136,11017776.8200657,0.0,1.0
2011-12-08,35.92,36.958,35.82,36.86,9881700,31.1139096024961,32.0130253643945,31.027289586899,31.9281377491093,11408102.3096989,0.0,1.0
2011-12-09,36.56,36.77,36.17,36.17,7323400,31.6682777023179,31.8501797350719,31.330459641489,31.330459641489,8454627.8934646,0.0,1.0
2011-12-12,36.65,36.77,35.92,36.2,10050800,31.7462357163553,31.8501797350719,31.1139096024961,31.3564456461681,11603322.7778947,0.0,1.0
2011-12-13,36.33,37.12,36.18,36.69,12708800,31.4690516664444,32.1533497896619,31.3391216430487,31.7808837225942,14671897.6121014,0.0,1.0
2011-12-14,35.16,36.0,35.12,35.7,10664000,30.9753175775407,31.7153422295638,30.9400783083967,31.4510477109841,12104677.8313538,0.6,1.0
2011-12-15,35.19,35.72,34.985,35.52,9876100,31.0017470293987,31.4686673455561,30.8211457750359,31.2924709998363,11210334.6521224,0.0,1.0
2011-12-16,35.32,35.74,35.15,35.45,20350200,31.1162746541165,31.4862869801281,30.9665077602547,31.2308022788344,23099457.5022146,0.0,1.0
2011-12-19,34.75,35.55,34.51,35.39,11436800,30.6141150688151,31.3189004516943,30.4026794539513,31.1779433751185,12981881.0410378,0.0,1.0
2011-12-20,36.17,36.38,35.15,35.17,10126200,31.8651091234257,32.0501152864315,30.9665077602547,30.9841273948267,11494222.4921094,0.0,1.0
2011-12-21,36.27,36.7,35.75,36.23,8226200,31.9532072962856,32.3320294395831,31.4950967974141,31.9179680271416,9337537.58217202,0.0,1.0
2011-12-22,36.95,37.0,36.26,36.38,8067600,32.5522748717329,32.5963239581628,31.9443974789996,32.0501152864315,9157511.14705831,0.0,1.0
2011-12-23,37.7,37.72,37.11,37.13,6788700,33.2130111681821,33.2306308027541,32.6932319483087,32.7108515828807,7705835.18320626,0.0,1.0
2011-12-27,37.61,37.8,37.4,37.61,5189500,33.1337228126082,33.301109341042,32.9487166496024,33.1337228126082,5890587.54743159,0.0,1.0
2011-12-28,37.24,37.71,37.165,37.65,4634300,32.8077595730266,33.2218209854681,32.7416859433817,33.1689620817522,5260381.51480147,0.0,1.0
2011-12-29,37.71,37.8,37.25,37.45,5022500,33.2218209854681,33.301109341042,32.8165693903126,32.9927657360324,5701026.29482131,0.0,1.0
2011-12-30,37.5,37.8,37.36,37.73,4776100,33.0368148224623,33.301109341042,32.9134773804585,33.2394406200401,5421338.31492206,0.0,1.0
2012-01-03,38.31,38.46,37.94,37.97,9704200,33.7504100226275,33.8825572819174,33.4244467830459,33.4508762349039,11015211.4226391,0.0,1.0
2012-01-04,38.85,38.99,38.12,38.19,9889900,34.226140156071,34.3494775980748,33.5830234941937,33.6446922151956,11225998.9951525,0.0,1.0
2012-01-05,39.5,39.58,38.7,38.89,14327100,34.7987782796603,34.8692568179482,34.0939928967811,34.2613794252149,16262652.827981,0.0,1.0
2012-01-06,39.91,40.15,39.45,39.55,14401600,35.1599807883859,35.3714164032497,34.7547291932304,34.8428273660903,16347217.5783969,0.0,1.0
2012-01-09,39.75,40.25,39.59,39.74,12145200,35.0190237118101,35.4595145761096,34.8780666352342,35.0102138945241,13785983.9832481,0.0,1.0
2012-01-10,39.63,39.91,39.16,39.48,14070900,34.9133059043782,35.1599807883859,34.4992444919367,34.7811586450883,15971840.8943357,0.0,1.0
2012-01-11,38.7,39.53,38.45,39.39,16257600,34.0939928967811,34.8252077315183,33.8737474646314,34.7018702895144,18453958.2062094,0.0,1.0
2012-01-12,38.73,38.86,38.41,38.62,10073400,34.1204223486391,34.234949973357,33.8385081954874,34.0235143584932,11434289.3535596,0.0,1.0
2012-01-13,38.4,38.59,38.02,38.47,9877700,33.8296983782014,33.9970849066352,33.4949253213338,33.8913670992034,11212150.807836,0.0,1.0
2012-01-17,38.48,38.98,38.41,38.69,9142800,33.9001769164894,34.3406677807888,33.8385081954874,34.0851830794951,10377967.7866186,0.0,1.0
2012-01-18,39.02,39.1,38.4,38.51,9594500,34.3759070499328,34.4463855882207,33.8296983782014,33.9266063683473,10890691.2465233,0.0,1.0
2012-01-19,39.44,39.47,39.0,39.01,7731000,34.7459193759444,34.7723488278024,34.3582874153608,34.3670972326468,8775437.38880308,0.0,1.0
2012-01-20,39.31,39.435,39.1,39.42,7879900,34.6313917512265,34.7415144673014,34.4463855882207,34.7282997413724,8944453.37990292,0.0,1.0
2012-01-23,39.25,39.5,38.96,39.38,7124600,34.5785328475106,34.7987782796603,34.3230481462169,34.6930604722284,8087114.37333675,0.0,1.0
2012-01-24,39.25,39.27,38.57,39.03,9407000,34.5785328475106,34.5961524820826,33.9794652720633,34.3847168672188,10677860.4988321,0.0,1.0
2012-01-25,39.56,39.68,38.96,39.12,10054000,34.8516371833763,34.9573549908081,34.3230481462169,34.4640052227927,11412268.4655318,0.0,1.0
2012-01-26,39.35,39.75,39.06,39.59,7162600,34.6666310203705,35.0190237118101,34.4111463190768,34.8780666352342,8130248.0715355,0.0,1.0
2012-01-27,39.25,39.5,38.98,39.27,9588400,34.5785328475106,34.7987782796603,34.3406677807888,34.5961524820826,10883767.152865,0.0,1.0
2012-01-30,38.99,39.11,38.38,38.74,8683200,34.3494775980748,34.4551954055067,33.8120787436294,34.1292321659251,9856277.05787803,0.0,1.0
2012-01-31,38.9,39.31,38.66,39.08,14020100,34.2701892425009,34.6313917512265,34.0587536276372,34.4287659536487,15914177.9504279,0.0,1.0
2012-02-01,39.33,39.67,39.16,39.25,8901000,34.6490113857985,34.9485451735222,34.4992444919367,34.5785328475106,10103501.2543961,0.0,1.0
2012-02-02,38.91,39.25,38.56,39.22,9076800,34.2789990597869,34.5785328475106,33.9706554547773,34.5521033956526,10303051.3634314,0.0,1.0
2012-02-03,40.0,40.0,39.36,39.43,11605300,35.2392691439598,35.2392691439598,34.6754408376565,34.7371095586584,13173144.9396296,0.0,1.0
2012-02-06,40.46,40.59,39.96,40.0,11536500,35.6445207391154,35.7590483638332,35.2040298748159,35.2392691439598,13095050.2439434,0.0,1.0
2012-02-07,40.98,41.15,40.2,40.73,20107300,36.1026312379868,36.2523981318487,35.4154654896796,35.8823858058371,22823742.3629389,0.0,1.0
2012-02-08,41.27,41.91,40.99,41.37,21690200,36.3581159392806,36.9219442455839,36.1114410552728,36.4462141121404,24620487.9123809,0.0,1.0
2012-02-09,41.53,41.64,40.55,40.75,13581000,36.5871711887163,36.6840791788622,35.7238090946893,35.9000054404091,15415756.7167682,0.0,1.0
2012-02-10,41.45,41.45,40.83,40.94,10116300,36.5166926504284,36.5166926504284,35.970483978697,36.0673919688429,11482985.0286313,0.0,1.0
2012-02-13,41.79,41.92,41.59,41.62,9065800,36.816226438152,36.9307540628699,36.6400300924322,36.6664595442902,10290565.2929002,0.0,1.0
2012-02-14,41.6,41.62,41.26,41.5,8210300,36.6488399097182,36.6664595442902,36.3493061219946,36.5607417368583,9319489.53476782,0.0,1.0
2012-02-15,41.25,41.75,41.125,41.48,7891200,36.3404963047086,36.7809871690081,36.2303735886337,36.5431221022863,8957279.97963043,0.0,1.0
2012-02-16,41.54,41.73,41.08,41.23,7464500,36.5959810060023,36.7633675344361,36.1907294108467,36.3228766701366,8472933.95275134,0.0,1.0
2012-02-17,41.75,41.86,41.55,41.71,7758700,36.7809871690081,36.877895159154,36.6047908232883,36.7457478998641,8806879.58459532,0.0,1.0
2012-02-21,41.57,41.9,41.49,41.8,5675100,36.6224104578602,36.9131344282979,36.5519319195723,36.825036255438,6441790.80651875,0.0,1.0
2012-02-22,41.27,41.71,41.15,41.55,6176200,36.3581159392806,36.7457478998641,36.2523981318487,36.6047908232883,7010588.07408169,0.0,1.0
2012-02-23,41.48,41.67,41.09,41.28,6271000,36.5431221022863,36.7105086307201,36.1995392281327,36.3669257565665,7118195.30011437,0.0,1.0
2012-02-24,41.31,41.58,41.23,41.44,6150600,36.3933552084245,36.6312202751462,36.3228766701366,36.5078828331424,6981529.5826636,0.0,1.0
2012-02-27,41.64,41.95,41.3,41.7,9132300,36.6840791788622,36.9571835147279,36.3845453911385,36.7369380825781,10366049.2647479,0.0,1.0
2012-02-28,41.93,41.97,41.55,41.75,6895200,36.9395638801559,36.9748031492998,36.6047908232883,36.7809871690081,7826723.04789484,0.0,1.0
2012-02-29,41.99,42.37,41.85,41.87,14858700,36.9924227838718,37.3271958407394,36.869085341868,36.8867049764399,16866070.563835,0.0,1.0
2012-03-01,42.39,42.54,42.13,42.13,7995900,37.3448154753114,37.4769627346013,37.1157602258757,37.1157602258757,9076124.6691412,0.0,1.0
2012-03-02,42.36,42.53,42.04,42.26,5070500,37.3183860234534,37.4681529173153,37.0364718703018,37.2302878505935,5755510.96623026,0.0,1.0
2012-03-05,42.7,42.77,42.11,42.35,9288800,37.6179198111771,37.679588532179,37.0981405913037,37.3095762061675,10543691.9954875,0.0,1.0
2012-03-06,42.0,42.32,41.73,42.24,10434500,37.0012326011578,37.2831467543095,36.7633675344361,37.2126682160216,11844172.9961798,0.0,1.0
2012-03-07,41.75,42.07,41.7,42.0,7793500,36.7809871690081,37.0629013221597,36.7369380825781,37.0012326011578,8846380.97136681,0.0,1.0
2012-03-08,42.02,42.32,41.945,41.99,6163800,37.0188522357298,37.2831467543095,36.9527786060849,36.9924227838718,6996512.86730106,0.0,1.0
2012-03-09,42.24,42.57,42.03,42.12,6896400,37.2126682160216,37.5033921864592,37.0276620530158,37.1069504085897,7828085.16468006,0.0,1.0
2012-03-12,42.34,42.85,42.15,42.53,6834500,37.3007663888815,37.750067070467,37.1333798604477,37.4681529173153,7757822.64050895,0.0,1.0
2012-03-13,44.01,44.08,42.43,42.55,15051900,38.7720058756418,38.8336745966437,37.3800547444554,37.4857725518873,17085371.366256,0.0,1.0
2012-03-14,43.48,43.7,42.9,43.59,10991300,38.3050855594843,38.4989015397761,37.7941161568969,38.4019935496302,12476195.1845235,0.0,1.0
2012-03-15,43.47,43.5,43.17,43.5,6123600,38.2962757421983,38.3227051940563,38.0319812236186,38.3227051940563,6950881.95499607,0.0,1.0
2012-03-16,43.19,43.52,43.18,43.42,8952100,38.0496008581906,38.3403248286283,38.0407910409046,38.2522266557684,10161504.7275002,0.0,1.0
2012-03-19,43.44,43.58,42.95,43.07,6382500,38.2698462903404,38.3931837323442,37.8381652433269,37.9438830507587,7244758.65140805,0.0,1.0
2012-03-20,43.24,43.31,42.93,43.0,6853900,38.0936499446206,38.1553186656225,37.8205456087549,37.8822143297568,7779843.52853673,0.0,1.0
2012-03-21,43.27,43.87,43.27,43.42,9582000,38.1200793964785,38.6486684336379,38.1200793964785,38.2522266557684,10876502.5300105,0.0,1.0
2012-03-22,43.29,43.4,43.01,43.08,8560200,38.1376990310505,38.2346070211964,37.8910241470428,37.9526928680447,9716660.0873926,0.0,1.0
2012-03-23,43.65,43.71,42.86,43.33,8519000,38.4548524533462,38.5077113570621,37.7588768877529,38.1729383001945,9669894.07776658,0.0,1.0
2012-03-26,44.38,44.41,43.92,43.94,10850200,39.0979691152234,39.1243985670814,38.6927175200679,38.7103371546399,12316032.9525277,0.0,1.0
2012-03-27,44.15,44.5,44.09,44.39,9343100,38.8953433176457,39.2036869226553,38.8424844139297,39.1067789325094,10605327.7800189,0.0,1.0
2012-03-28,43.51,44.15,43.26,44.04,9444300,38.3315150113423,38.8953433176457,38.1112695791925,38.7984353274998,10720199.6289061,0.0,1.0
2012-03-29,43.01,43.27,42.3,43.2,10402500,37.8910241470428,38.1200793964785,37.2655271197375,38.0584106754766,11807849.8819071,0.0,1.0
2012-03-30,43.78,43.85,43.1,43.52,9096000,38.569380078064,38.631048799066,37.9703125026167,38.3403248286283,10324845.2319949,0.0,1.0
2012-04-02,43.84,44.0,43.32,43.59,7653800,38.62223898178,38.7631960583558,38.1641284829085,38.4019935496302,8687807.87562036,0.0,1.0
2012-04-03,43.29,43.75,42.91,43.67,7996400,38.1376990310505,38.5429506262061,37.8029259741829,38.4724720879181,9076692.21780171,0.0,1.0
2012-04-04,42.93,42.99,42.482,42.9,8560700,37.8205456087549,37.8734045124708,37.4258657943425,37.7941161568969,9717227.6360531,0.0,1.0
2012-04-05,43.08,43.18,42.68,42.84,6340800,37.9526928680447,38.0407910409046,37.6003001766051,37.741257253181,7197425.09312154,0.0,1.0
2012-04-09,42.11,42.27,41.96,42.13,6813500,37.0981405913037,37.2390976678795,36.9659933320139,37.1157602258757,7733985.59676754,0.0,1.0
2012-04-10,40.99,42.13,40.875,41.87,10682100,36.1114410552728,37.1157602258757,36.0101281564839,36.8867049764399,12125223.0928643,0.0,1.0
2012-04-11,41.37,41.7,41.24,41.51,6358400,36.4462141121404,36.7369380825781,36.3316864874226,36.5695515541443,7217402.80597149,0.0,1.0
2012-04-12,42.15,42.2,41.2502,41.43,5538400,37.1333798604477,37.1774289468776,36.3406725010543,36.4990730158564,6286623.00273535,0.0,1.0
2012-04-13,41.85,42.22,41.7,42.03,7311700,36.869085341868,37.1950485814496,36.7369380825781,37.0276620530158,8299491.08209953,0.0,1.0
2012-04-16,41.66,42.13,41.54,42.06,6109300,36.7016988134342,37.1157602258757,36.5959810060023,37.0540915048738,6934650.06330548,0.0,1.0
2012-04-17,42.68,42.74,41.88,41.88,6550300,37.6003001766051,37.6531590803211,36.8955147937259,36.8955147937259,7435227.98187517,0.0,1.0
2012-04-18,42.49,42.61,42.32,42.48,3781900,37.4329136481713,37.5386314556032,37.2831467543095,37.4241038308853,4292824.5583643,0.0,1.0
2012-04-19,42.08,42.51,41.8,42.43,7074200,37.0717111394457,37.4505332827433,36.825036255438,37.3800547444554,8029905.46835737,0.0,1.0
2012-04-20,42.35,42.84,42.24,42.24,7773100,37.3095762061675,37.741257253181,37.2126682160216,37.2126682160216,8823224.98601801,0.0,1.0
2012-04-23,42.01,42.25,41.73,42.25,6592100,37.0100424184438,37.2214780333076,36.7633675344361,37.2214780333076,7482675.04989378,0.0,1.0
2012-04-24,42.18,42.429,41.97,42.03,4954600,37.1598093123056,37.3791737627268,36.9748031492998,37.0276620530158,5623953.18672407,0.0,1.0
2012-04-25,42.7,42.76,42.38,42.4,4926300,37.6179198111771,37.670778714893,37.3360056580254,37.3536252925974,5591829.93253921,0.0,1.0
2012-04-26,43.36,43.56,42.69,42.74,7713000,38.1993677520524,38.3755640977722,37.6091099938911,37.6531590803211,8755005.63702474,0.0,1.0
2012-04-27,43.35,43.65,43.12,43.6,6354200,38.1905579347665,38.4548524533462,37.9879321371887,38.4108033669162,7212635.39722319,0.0,1.0
2012-04-30,43.11,43.35,42.84,43.32,6987200,37.9791223199027,38.1905579347665,37.741257253181,38.1641284829085,7931152.00142866,0.0,1.0
2012-05-01,43.79,44.09,43.15,43.18,9316200,38.57818989535,38.8424844139297,38.0143615890467,38.0407910409046,10574793.6620835,0.0,1.0
2012-05-02,43.54,43.81,43.3,43.57,8038200,38.3579444632003,38.595809529922,38.1465088483365,38.3843739150582,9124139.28582032,0.0,1.0
2012-05-03,43.81,44.13,43.49,43.54,9353900,38.595809529922,38.8777236830737,38.3138953767703,38.3579444632003,10617586.8310859,0.0,1.0
2012-05-04,42.93,43.71,42.84,43.6,7458800,37.8205456087549,38.5077113570621,37.741257253181,38.4108033669162,8466463.89802153,0.0,1.0
2012-05-07,43.82,43.95,43.31,43.65,11780500,38.604619347208,38.7191469719259,38.1553186656225,38.4548524533462,13372013.9902722,0.0,1.0
2012-05-08,44.3,44.49,43.09,43.78,19680900,39.0274905769355,39.1948771053693,37.9615026853307,38.569380078064,22339736.8652561,0.0,1.0
2012-05-09,45.02,45.8,44.41,44.46,21348300,39.6617974215268,40.348963169834,39.1243985670814,39.1684476535113,24232398.1383243,0.0,1.0
2012-05-10,45.28,45.59,45.05,45.14,14082900,39.8908526709625,40.1639570068282,39.6882268733847,39.7675152289587,15985462.062188,0.0,1.0
2012-05-11,45.56,45.8,45.0,45.13,9779300,40.1375275549702,40.348963169834,39.6441777869548,39.7587054116727,11100457.2314477,0.0,1.0
2012-05-14,45.17,45.5,44.98,45.17,8059400,39.7939446808166,40.0846686512543,39.6265581523828,39.7939446808166,9148203.34902596,0.0,1.0
2012-05-15,45.01,45.8,44.92,45.23,10168800,39.6529876042408,40.348963169834,39.5736992486669,39.8468035845326,11542577.6379848,0.0,1.0
2012-05-16,45.08,45.55,45.06,45.15,8399800,39.7146563252427,40.1287177376842,39.6970366906707,39.7763250462447,9534590.47710105,0.0,1.0
2012-05-17,44.33,45.23,44.3,45.15,8475100,39.0539200287935,39.8468035845326,39.0274905769355,39.7763250462447,9620063.30537382,0.0,1.0
2012-05-18,43.81,44.49,43.6225,44.46,10598200,38.595809529922,39.1948771053693,38.4306254558097,39.1684476535113,12029988.4276307,0.0,1.0
2012-05-21,44.39,44.41,43.51,43.81,8309300,39.1067789325094,39.1243985670814,38.3315150113423,38.595809529922,9431864.16954877,0.0,1.0
2012-05-22,44.39,44.7,44.13,44.49,6855400,39.1067789325094,39.3798832683751,38.8777236830737,39.1948771053693,7781546.17451827,0.0,1.0
2012-05-23,44.21,44.46,43.815,44.24,8875700,38.9482022213616,39.1684476535113,38.600214438565,38.9746316732196,10074783.2921743,0.0,1.0
2012-05-24,44.44,44.605,44.01,44.41,9813200,39.1508280189394,39.2961900041582,38.7720058756418,39.1243985670814,11138937.0306302,0.0,1.0
2012-05-25,44.5,44.96,44.38,44.49,8520700,39.2036869226553,39.6089385178108,39.0979691152234,39.1948771053693,9671823.74321232,0.0,1.0
2012-05-29,45.48,45.5,44.6,44.7,10560000,40.0670490166823,40.0846686512543,39.2917850955152,39.3798832683751,11986627.7099677,0.0,1.0
2012-05-30,45.2,45.48,44.86,45.02,11208700,39.8203741326746,40.0670490166823,39.5208403449509,39.6617974215268,12722965.3421132,0.0,1.0
2012-05-31,45.71,46.1,45.06,45.13,14646500,40.2696748142601,40.6132576884137,39.6970366906707,39.7587054116727,16625202.9123146,0.0,1.0
2012-06-01,44.4,45.35,44.34,45.15,14874500,39.1155887497954,39.9525213919645,39.0627298460795,39.7763250462447,16884005.1015071,0.0,1.0
2012-06-04,44.41,44.69,44.14,44.47,9480300,39.1243985670814,39.3710734510891,38.8865335003597,39.1772574707973,10761063.1324628,0.0,1.0
2012-06-05,44.84,44.92,44.2,44.51,11166600,39.503220710379,39.5736992486669,38.9393924040756,39.2124967399413,12675177.7448983,0.0,1.0
2012-06-06,45.53,45.6,45.0,45.02,9494400,40.1110981031123,40.1727668241142,39.6441777869548,39.6617974215268,10777068.0046892,0.0,1.0
2012-06-07,45.63,46.225,45.53,45.84,10238900,40.1991962759722,40.7233804044886,40.1110981031123,40.384202438978,11622147.9601883,0.0,1.0
2012-06-08,46.24,46.25,45.59,45.7,10716400,40.7365951304176,40.7454049477035,40.1639570068282,40.2608649969741,12164156.9309752,0.0,1.0
2012-06-11,45.8,46.63,45.73,46.35,7907400,40.348963169834,41.0801780045712,40.2872944488321,40.8335031205634,8975668.55623096,0.0,1.0
2012-06-12,46.38,46.41,45.58,45.75,7742900,40.8599325724214,40.8863620242794,40.1551471895422,40.3049140834041,8788945.04692323,0.0,1.0
2012-06-13,46.23,46.65,45.99,46.25,7317600,40.7277853131316,41.0977976391431,40.5163496982678,40.7454049477035,8306188.15629355,0.0,1.0
2012-06-14,47.18,47.45,46.21,46.4,12553900,41.5647179553006,41.8025830220223,40.7101656785596,40.8775522069934,14249898.2583489,0.0,1.0
2012-06-15,47.09,47.43,46.92,47.41,11198200,41.4854295997267,41.7849633874504,41.3356627058649,41.7673437528784,12711046.8202425,0.0,1.0
2012-06-18,47.1,47.4,46.8,46.96,8821100,41.4942394170127,41.7585339355924,41.229944898433,41.3709019750088,10012806.9784466,0.0,1.0
2012-06-19,47.51,48.0,47.275,47.43,8209000,41.8554419257383,42.2871229727518,41.6484112195175,41.7849633874504,9318013.90825049,0.0,1.0
2012-06-20,47.73,47.97,47.43,47.64,7264700,42.0492579060301,42.2606935208938,41.7849633874504,41.9699695504561,8246141.50801161,0.0,1.0
2012-06-21,47.4,47.89,47.22,47.8,10077700,41.7585339355924,42.1902149826059,41.5999572244446,42.110926627032,11439170.2720399,0.0,1.0
2012-06-22,47.47,47.52,46.91,47.39,18881600,41.8202026565943,41.8642517430243,41.3268528885789,41.7497241183064,21432453.5765651,0.0,1.0
2012-06-25,46.7,47.23,46.55,47.22,6740600,41.1418467255731,41.6087670417306,41.0096994662832,41.5999572244446,7651237.0020652,0.0,1.0
2012-06-26,47.3,47.47,46.82,46.88,7279900,41.6704357627325,41.8202026565943,41.247564533005,41.3004234367209,8263394.98729111,0.0,1.0
2012-06-27,47.87,48.08,47.23,47.27,6023500,42.1725953480339,42.3576015110397,41.6087670417306,41.6440063108745,6837258.713162,0.0,1.0
2012-06-28,47.82,47.84,46.98,47.67,6674200,42.128546261604,42.146165896176,41.3885216095808,41.9963990023141,7575866.53994949,0.0,1.0
2012-06-29,48.5,48.95,48.22,48.52,10300500,42.7276138370513,43.1240556149208,42.4809389530436,42.7452334716233,11692069.9551631,0.0,1.0
2012-07-02,48.72,48.75,48.24,48.62,7275600,42.9214298173431,42.947859269201,42.4985585876155,42.8333316444832,8258514.06881072,0.0,1.0
2012-07-03,48.59,48.75,48.42,48.67,3060800,42.8069021926252,42.947859269201,42.6571352987634,42.8773807309131,3474305.88017701,0.0,1.0
2012-07-05,48.11,48.55,47.83,48.28,7770100,42.3840309628977,42.7716629234812,42.13735607889,42.5337978567595,8819819.69405495,0.0,1.0
2012-07-06,48.04,48.18,47.7,47.77,5623100,42.3223622418957,42.4456996838996,42.0228284541721,42.084497175174,6382765.74582573,0.0,1.0
2012-07-09,48.0,48.18,47.76,48.06,5596200,42.2871229727518,42.4456996838996,42.075687357888,42.3399818764677,6352231.62789029,0.0,1.0
2012-07-10,47.36,48.38,47.18,48.17,8787500,41.7232946664484,42.6218960296194,41.5647179553006,42.4368898666136,9974667.70846038,0.0,1.0
2012-07-11,47.27,47.59,46.97,47.45,6501000,41.6440063108745,41.9259204640262,41.3797117922948,41.8025830220223,7379267.68394889,0.0,1.0
2012-07-12,47.41,47.8,46.85,47.38,8270700,41.7673437528784,42.110926627032,41.2739939848629,41.7409143010204,9388049.4129574,0.0,1.0
2012-07-13,48.19,48.385,47.38,47.4,7187300,42.4545095011856,42.6263009382624,41.7409143010204,41.7585339355924,8158284.97536469,0.0,1.0
2012-07-16,47.86,48.1194,47.69,47.96,5675200,42.1637855307479,42.3923121911465,42.0140186368861,42.2518837036078,6441904.31625085,0.0,1.0
2012-07-17,49.35,49.92,48.4,48.44,15909900,43.4764483063604,43.9786078916619,42.6395156641914,42.6747549333353,18059284.8676909,0.0,1.0
2012-07-18,49.35,49.67,48.96,49.14,7677500,43.4764483063604,43.7583624595121,43.1328654322068,43.2914421433546,8714709.68212854,0.0,1.0
2012-07-19,48.99,49.62,48.73,49.39,9330800,43.1592948840648,43.7143133730822,42.9302396346291,43.5116875755044,10591366.0829704,0.0,1.0
2012-07-20,48.59,48.95,48.5,48.6,8482300,42.8069021926252,43.1240556149208,42.7276138370513,42.8157120099112,9628236.00608516,0.0,1.0
2012-07-23,47.98,48.06,47.42,47.77,8333100,42.2695033381798,42.3399818764677,41.7761535701644,42.084497175174,9458879.48578903,0.0,1.0
2012-07-24,48.16,48.33,47.69,48.03,8955100,42.4280800493276,42.5778469431895,42.0140186368861,42.3135524246098,10164910.0194633,0.0,1.0
2012-07-25,48.3,48.64,48.0123,48.33,7034000,42.5514174913315,42.8509512790551,42.2979590480136,42.5778469431895,7984274.55605237,0.0,1.0
2012-07-26,49.71,49.865,49.06,49.06,10497100,43.7936017286561,43.9301538965889,43.2209636050667,43.2209636050667,11915230.0884756,0.0,1.0
2012-07-27,49.935,50.54,49.69,49.89,16174800,43.9918226175908,44.5248165633932,43.7759820940841,43.9521784398039,18359972.148029,0.0,1.0
2012-07-30,49.8,50.14,49.65,49.95,8890600,43.87289008423,44.1724238719536,43.7407428249401,44.0050373435198,10091696.2422575,0.0,1.0
2012-07-31,49.14,49.85,49.09,49.78,10503000,43.2914421433546,43.9169391706599,43.2473930569247,43.855270449658,11921927.1626696,0.0,1.0
2012-08-01,49.14,49.14,49.14,49.14,6780200,43.2914421433546,43.2914421433546,43.2914421433546,43.2914421433546,7696186.85597759,0.0,1.0
2012-08-02,48.98,48.99,48.13,48.6,9559000,43.1504850667788,43.1592948840648,42.4016505974697,42.8157120099112,10850395.291627,0.0,1.0
2012-08-03,49.77,49.87,49.36,49.81,8187800,43.846460632372,43.9345588052319,43.4852581236464,43.881699901516,9293949.84504488,0.0,1.0
2012-08-06,49.65,50.0,49.65,49.97,6353300,43.7407428249401,44.0490864299498,43.7407428249401,44.0226569780918,7211613.80963429,0.0,1.0
2012-08-07,49.81,50.31,49.72,50.01,13676500,43.881699901516,44.3221907658155,43.8024115459421,44.0578962472358,15524158.5109255,0.0,1.0
2012-08-08,50.49,50.65,49.05,49.36,14724900,44.4807674769633,44.6217245535391,43.2121537877807,43.4852581236464,16714194.5422826,0.0,1.0
2012-08-09,49.96,50.47,49.85,50.28,10430300,44.0138471608058,44.4631478423913,43.9169391706599,44.2957613139575,11839405.5874315,0.0,1.0
2012-08-10,49.65,49.92,49.32,49.9,7449500,43.7407428249401,43.9786078916619,43.4500188545025,43.9609882570899,8455907.49293605,0.0,1.0
2012-08-13,49.86,49.985,49.46,49.53,4875000,43.9257489879459,44.0358717040208,43.5733562965063,43.6350250175083,5533599.4399709,0.0,1.0
2012-08-14,49.69,50.15,49.53,49.93,6365900,43.7759820940841,44.1812336892396,43.6350250175083,43.9874177089478,7225916.03587913,0.0,1.0
2012-08-15,49.89,49.97,49.65,49.65,4887100,43.9521784398039,44.0226569780918,43.7407428249401,43.7407428249401,5547334.11755524,0.0,1.0
2012-08-16,50.25,50.42,49.8,49.99,8285700,44.2693318620995,44.4190987559614,43.87289008423,44.0402766126638,9405075.8727727,0.0,1.0
2012-08-17,50.46,50.55,50.26,50.35,6354700,44.4543380251053,44.5336263806792,44.2781416793855,44.3574300349594,7213202.94588372,0.0,1.0
2012-08-20,50.45,50.59,50.15,50.32,6937100,44.4455282078193,44.5688656498232,44.1812336892396,44.3310005831015,7874283.62564557,0.0,1.0
2012-08-21,49.64,50.48,49.51,50.41,7683200,43.7319330076541,44.4719576596773,43.6174053829363,44.4102889386754,8721179.73685835,0.0,1.0
2012-08-22,49.66,50.15,49.5,49.6,6759400,43.7495526422261,44.1812336892396,43.6085955656503,43.6966937385102,7672576.83170038,0.0,1.0
2012-08-23,49.17,49.66,49.03,49.61,5428300,43.3178715952126,43.7495526422261,43.1945341532088,43.7055035557962,6161648.78769109,0.0,1.0
2012-08-24,49.56,49.61,49.01,49.08,5793700,43.6614544693662,43.7055035557962,43.1769145186368,43.2385832396387,6576413.34879168,0.0,1.0
2012-08-27,49.63,49.85,49.41,49.49,6228800,43.7231231903681,43.9169391706599,43.5293072100764,43.5997857483643,7070294.19316734,0.0,1.0
2012-08-28,49.63,49.85,49.29,49.44,7962400,43.7231231903681,43.9169391706599,43.4235894026445,43.5557366619343,9038098.90888705,0.0,1.0
2012-08-29,50.04,50.17,49.59,49.64,7685100,44.0843256990937,44.1988533238116,43.6878839212242,43.7319330076541,8723336.42176829,0.0,1.0
2012-08-30,49.42,49.78,49.37,49.72,6697800,43.5381170273624,43.855270449658,43.4940679409324,43.8024115459421,7602654.83672556,0.0,1.0
2012-08-31,49.47,49.9,49.4,49.64,6232500,43.5821661137923,43.9609882570899,43.5204973927904,43.7319330076541,7074494.05325511,0.0,1.0
2012-09-04,49.66,49.83,49.23,49.52,6988700,43.7495526422261,43.899319536088,43.3707304989286,43.6262152002223,7932854.64741019,0.0,1.0
2012-09-05,50.79,51.24,50.09,50.14,16689300,44.745061995543,45.1415037734125,44.1283747855237,44.1724238719536,18943979.7196936,0.0,1.0
2012-09-06,51.86,51.87,50.64,50.7,10124600,45.6877124451439,45.6965222624299,44.6129147362531,44.6657736399691,11492406.3363958,0.0,1.0
2012-09-07,51.74,52.0,51.66,51.87,8923600,45.581994637712,45.8110498871478,45.5115160994241,45.6965222624299,10129154.4538512,0.0,1.0
2012-09-10,51.52,51.8,51.48,51.61,7479300,45.3881786574203,45.634853541428,45.3529393882763,45.4674670129942,8489733.39310243,0.0,1.0
2012-09-11,51.56,51.67,51.43,51.47,6631700,45.4234179265642,45.5203259167101,45.3088903018463,45.3441295709903,7527624.90380616,0.0,1.0
2012-09-12,51.7,51.79,51.27,51.6,7100200,45.5467553685681,45.626043724142,45.1679332252705,45.4586571957082,8059417.99870387,0.0,1.0
2012-09-13,52.6,52.67,51.73,51.73,11184700,46.3396389243072,46.4013076453091,45.573184820426,45.573184820426,12695723.0064087,0.0,1.0
2012-09-14,52.35,52.75,52.17,52.45,9507000,46.1193934921574,46.471786183597,45.9608167810096,46.2074916650173,10791370.230934,0.0,1.0
2012-09-17,52.15,52.43,51.96,52.32,7852900,45.9431971464376,46.1898720304453,45.7758106180038,46.0929640402994,8913805.75223539,0.0,1.0
2012-09-18,51.9,52.12,51.77,52.03,7100800,45.7229517142879,45.9167676945796,45.60842408957,45.8374793390057,8060099.05709648,0.0,1.0
2012-09-19,52.7,52.95,51.78,51.78,7822500,46.4277370971671,46.6479825293168,45.617233906856,45.617233906856,8879298.79367638,0.0,1.0
2012-09-20,52.66,52.91,52.43,52.43,8598300,46.3924978280231,46.6127432601729,46.1898720304453,46.1898720304453,9759907.29532345,0.0,1.0
2012-09-21,52.74,53.39,52.73,52.94,13229300,46.462976366311,47.0356144899004,46.454166549025,46.6391727120308,15016542.9889656,0.0,1.0
2012-09-24,52.92,53.05,52.61,52.67,6148000,46.6215530774588,46.7360807021767,46.3484487415932,46.4013076453091,6978578.32962895,0.0,1.0
2012-09-25,52.54,53.4,52.54,52.89,7421200,46.2867800205912,47.0444243071864,46.2867800205912,46.5951236256009,8423784.2387512,0.0,1.0
2012-09-26,51.94,52.6,51.77,52.42,8017900,45.7581909834318,46.3396389243072,45.60842408957,46.1810622131594,9101096.81020364,0.0,1.0
2012-09-27,52.58,52.78,51.97,52.12,5309400,46.3220192897352,46.498215635455,45.7846204352898,45.9167676945796,6026685.71622185,0.0,1.0
2012-09-28,52.28,52.53,52.05,52.41,6695200,46.0577247711555,46.2779702033052,45.8550989735777,46.1722523958734,7599703.58369091,0.0,1.0
2012-10-01,52.07,52.86,51.92,52.31,6557200,45.8727186081497,46.5686941737429,45.7405713488599,46.0841542230135,7443060.1533902,0.0,1.0
2012-10-02,51.64,52.25,51.47,52.13,7243900,45.4938964648521,46.0312953192975,45.3441295709903,45.9255775118656,8222531.48373441,0.0,1.0
2012-10-03,52.47,52.69,51.69,51.72,6626600,46.2251112995893,46.4189272798811,45.5379455512821,45.5643750031401,7521835.90746896,0.0,1.0
2012-10-04,52.63,53.075,52.39,52.72,6507800,46.3660683761651,46.7581052453917,46.1546327613014,46.445356731739,7386986.34573183,0.0,1.0
2012-10-05,52.97,53.151,52.755,52.81,5223200,46.6656021638888,46.8250598567652,46.47619109224,46.524645087313,5928840.32714995,0.0,1.0
2012-10-08,52.33,52.5,52.11,52.37,5827900,46.1017738575854,46.2515407514473,45.9079578772937,46.1370131267294,6615233.67717055,0.0,1.0
2012-10-09,51.51,52.33,51.46,52.32,8072100,45.3793688401343,46.1017738575854,45.3353197537043,46.0929640402994,9162619.08500289,0.0,1.0
2012-10-10,51.21,51.63,51.09,51.39,6407900,45.1150743215546,45.4850866475661,45.0093565141227,45.2736510327024,7273590.12336195,0.0,1.0
2012-10-11,50.34,51.56,50.2,51.33,10118400,44.3486202176734,45.4234179265642,44.2252827756696,45.2207921289864,11485368.7330055,0.0,1.0
2012-10-12,50.59,50.75,50.42,50.55,6135600,44.5688656498232,44.709822726399,44.4190987559614,44.5336263806792,6964503.1228483,0.0,1.0
2012-10-15,50.79,50.81,50.355,50.59,6871200,44.745061995543,44.762681630115,44.3618349436024,44.5688656498232,7799480.71219037,0.0,1.0
2012-10-16,51.24,51.5,51.08,51.17,4997300,45.1415037734125,45.3705590228483,45.0005466968367,45.0798350524106,5672421.84233161,0.0,1.0
2012-10-17,52.29,52.4,51.33,51.4,7787900,46.0665345884415,46.1634425785874,45.2207921289864,45.2824608499884,8840024.4263691,0.0,1.0
2012-10-18,52.42,52.74,52.12,52.26,6290600,46.1810622131594,46.462976366311,45.9167676945796,46.0401051365835,7140443.20760634,0.0,1.0
2012-10-19,51.9,52.59,51.6,52.5,8454800,45.7229517142879,46.3308291070212,45.4586571957082,46.2515407514473,9597020.82975712,0.0,1.0
2012-10-22,51.79,52.05,51.4,51.81,6131800,45.626043724142,45.8550989735777,45.2824608499884,45.643663358714,6960189.75302842,0.0,1.0
2012-10-23,50.76,51.35,50.75,51.33,8531000,44.718632543685,45.2384117635584,44.709822726399,45.2207921289864,9683515.24561883,0.0,1.0
2012-10-24,50.65,51.08,50.56,50.95,6069500,44.6217245535391,45.0005466968367,44.5424361979652,44.8860190721188,6889473.1899289,0.0,1.0
2012-10-25,50.26,51.03,49.96,50.93,6794100,44.2781416793855,44.9564976104067,44.0138471608058,44.8683994375468,7711964.70873976,0.0,1.0
2012-10-26,50.08,50.54,49.515,50.36,8359800,44.1195649682377,44.5248165633932,43.6218102915793,44.3662398522454,9489186.58426026,0.0,1.0
2012-10-31,49.12,51.24,48.8,51.15,20702900,43.2738225087827,45.1415037734125,42.991908355631,45.0622154178386,23499806.3273382,0.0,1.0
2012-11-01,49.78,50.31,49.28,49.28,10582900,43.855270449658,44.3221907658155,43.4147795853585,43.4147795853585,12012621.4386191,0.0,1.0
2012-11-02,49.86,50.99,49.77,50.63,14027500,43.9257489879459,44.9212583412628,43.846460632372,44.6041049189671,15922577.6706035,0.0,1.0
2012-11-05,50.32,50.86,49.82,50.81,9575100,44.3310005831015,44.8067307165449,43.890509718802,44.762681630115,10868670.3584955,0.0,1.0
2012-11-06,50.47,50.7,50.075,50.57,7691200,44.4631478423913,44.6657736399691,44.1151600595947,44.5512460152512,8730260.51542651,0.0,1.0
2012-11-07,50.08,50.65,49.59,50.65,8533200,44.1195649682377,44.6217245535391,43.6878839212242,44.6217245535391,9686012.45972507,0.0,1.0
2012-11-08,50.04,50.84,49.92,50.09,11124200,44.0843256990937,44.7891110819729,43.9786078916619,44.1283747855237,12627049.6184871,0.0,1.0
2012-11-09,47.06,47.95,46.53,46.99,34216900,41.4590001478687,42.2430738863218,40.9920798317113,41.3973314268668,38839511.5235981,0.0,1.0
2012-11-12,47.45,47.63,46.96,47.49,12344500,41.8025830220223,41.9611597331702,41.3709019750088,41.8378222911663,14012208.8793274,0.0,1.0
2012-11-13,47.96,48.42,47.28,47.28,12269300,42.2518837036078,42.6571352987634,41.6528161281605,41.6528161281605,13926849.5607867,0.0,1.0
2012-11-14,47.17,48.04,47.05,48.03,9776400,41.5559081380146,42.3223622418957,41.4501903305827,42.3135524246098,11097165.4492167,0.0,1.0
2012-11-15,47.47,47.64,46.96,47.24,11416900,41.8202026565943,41.9699695504561,41.3709019750088,41.6175768590166,12959292.6043495,0.0,1.0
2012-11-16,47.42,47.76,47.05,47.59,9833400,41.7761535701644,42.075687357888,41.4501903305827,41.9259204640262,11161865.9965148,0.0,1.0
2012-11-19,47.91,48.03,47.45,47.7,8512400,42.2078346171779,42.3135524246098,41.8025830220223,42.0228284541721,9662402.43544785,0.0,1.0
2012-11-20,48.44,48.5,47.66,47.78,7465100,42.6747549333353,42.7276138370513,41.9875891850281,42.09330699246,8473615.01114397,0.0,1.0
2012-11-21,48.68,48.95,48.4,48.5,6763300,42.8861905481991,43.1240556149208,42.6395156641914,42.7276138370513,7677003.71125235,0.0,1.0
2012-11-23,49.26,49.28,48.8,48.89,3353600,43.3971599507865,43.4147795853585,42.991908355631,43.0711967112049,3806662.37577158,0.0,1.0
2012-11-26,49.03,49.425,48.91,48.98,6935800,43.1945341532088,43.5425219360054,43.0888163457769,43.1504850667788,7872807.99912824,0.0,1.0
2012-11-27,48.6,49.2,48.53,49.06,6720400,42.8157120099112,43.3443010470706,42.7540432889093,43.2209636050667,7628308.0361806,0.0,1.0
2012-11-28,49.2,49.25,47.84,48.47,8148500,43.3443010470706,43.3883501335005,42.146165896176,42.7011843851933,9249340.5203288,0.0,1.0
2012-11-29,49.72,49.85,49.32,49.51,7232200,43.8024115459421,43.9169391706599,43.4500188545025,43.6174053829363,8209250.84507847,0.0,1.0
2012-11-30,49.66,49.94,49.25,49.81,12343900,43.7495526422261,43.9962275262338,43.3883501335005,43.881699901516,14011527.8209347,0.0,1.0
2012-12-03,49.29,50.0,49.27,49.77,8395400,43.4235894026445,44.0490864299498,43.4059697680725,43.846460632372,9529596.04888856,0.0,1.0
2012-12-04,49.3,49.445,48.85,49.25,8400900,43.4323992199305,43.5601415705773,43.0359574420609,43.3883501335005,9535839.08415416,0.0,1.0
2012-12-05,49.59,49.8999,49.14,49.43,9182300,43.6878839212242,43.960900158917,43.2914421433546,43.5469268446484,10422804.1307989,0.0,1.0
2012-12-06,49.06,49.13,48.56,48.78,4828900,43.881699901516,43.9443113771194,43.4344750757769,43.6312539991021,5398738.75742484,0.75,1.0
2012-12-07,49.24,49.38,49.005,49.18,5279200,44.042700838782,44.167923789989,43.8325051706847,43.9890338596933,5902176.82043472,0.0,1.0
2012-12-10,49.3,49.51,49.19,49.21,5264500,44.0963678178707,44.2842022446811,43.9979783562081,44.0158673492377,5885742.13350102,0.0,1.0
2012-12-11,49.48,49.99,49.36,49.37,9040000,44.2573687551368,44.7135380773906,44.1500347969594,44.1589792934742,10106773.4612687,0.0,1.0
2012-12-12,49.64,50.07,49.42,49.76,6474300,44.4004806993733,44.7850940495089,44.2037017760481,44.5078146575506,7238305.68808541,0.0,1.0
2012-12-13,49.11,49.6852,48.91,49.61,6108000,43.9264223840899,44.4409098236201,43.7475324537942,44.3736472098289,6828780.12183953,0.0,1.0
2012-12-14,48.67,49.12,48.55,49.01,8086400,43.5328645374395,43.9353668806047,43.4255305792621,43.8369774189421,9040643.02181454,0.0,1.0
2012-12-17,49.28,49.32,48.6701,48.72,10324500,44.0784788248411,44.1142568109003,43.5329539824046,43.5775870200134,11542852.0576183,0.0,1.0
2012-12-18,50.22,50.32,49.15,49.35,14023800,44.9192614972306,45.0087064623784,43.962200370149,44.1410903004446,15678691.33475,0.0,1.0
2012-12-19,49.94,50.51,49.94,50.15,8382100,44.6688155948167,45.1786518961592,44.6688155948167,44.8566500216271,9371237.3705421,0.0,1.0
2012-12-20,50.9299,51.06,49.83,49.83,8410700,45.5542313048149,45.6705992044722,44.5704261331541,44.5704261331541,9403212.33967841,0.0,1.0
2012-12-21,50.0,50.75,49.68,50.41,15996900,44.7224825739054,45.393319812514,44.4362586854324,45.0892069310114,17884628.8033816,0.0,1.0
2012-12-24,49.88,50.2,49.84,49.92,2772000,44.615148615728,44.901372504201,44.5793706296689,44.6509266017871,3099112.39321205,0.0,1.0
2012-12-26,49.85,49.98,49.45,49.85,4200200,44.5883151261837,44.7045935808758,44.2305352655924,44.5883151261837,4695848.43938284,0.0,1.0
2012-12-27,49.53,50.0,48.9,49.8,6948200,44.3020912377107,44.7224825739054,43.7385879572795,44.5435926436098,7768128.69066232,0.0,1.0
2012-12-28,49.15,49.7,49.015,49.35,6985800,43.962200370149,44.454147678462,43.8414496671995,44.1410903004446,7810165.71302335,0.0,1.0
2012-12-31,49.79,49.8,48.8,48.89,10224500,44.534648147095,44.5435926436098,43.6491429921317,43.7296434607647,11431051.4662325,0.0,1.0
2013-01-02,51.1,51.25,50.64,50.8,11674700,45.7063771905313,45.840544638253,45.2949303508514,45.4380422950879,13052383.6425082,0.0,1.0
2013-01-03,51.21,51.335,50.84,51.05,7566600,45.8047666521939,45.9165728586287,45.473820281147,45.6616547079574,8459503.54779159,0.0,1.0
2013-01-04,52.19,52.335,51.33,51.38,8745900,46.6813273106424,46.8110225101068,45.9121006103713,45.9568230929452,9777967.92200334,0.0,1.0
2013-01-07,50.97,51.76,50.66,51.76,9472100,45.5900987358391,46.2967139605069,45.3128193438809,46.2967139605069,10589863.8166464,0.0,1.0
2013-01-08,50.76,51.175,50.57,50.88,8637600,45.4022643090287,45.7734609143922,45.2323188752479,45.5095982672061,9656887.88153261,0.0,1.0
2013-01-09,50.78,51.5,50.76,50.93,8389000,45.4201533020583,46.0641570511225,45.4022643090287,45.55432074978,9378951.61134772,0.0,1.0
2013-01-10,50.79,51.24,50.59,50.87,8097400,45.4290977985731,45.8316001417382,45.2502078682775,45.5006537706913,9052941.08686696,0.0,1.0
2013-01-11,50.58,51.02,50.45,50.82,7149000,45.2412633717627,45.6348212184131,45.1249849170705,45.4559312881174,7992624.27816483,0.0,1.0
2013-01-14,50.59,50.83,50.18,50.4,9308800,45.2502078682775,45.4648757846322,44.8834835111714,45.0802624344966,10407293.4509135,0.0,1.0
2013-01-15,51.09,51.15,50.43,50.47,7299500,45.6974326940165,45.7510996731052,45.107095924041,45.1428739101001,8160884.16820034,0.0,1.0
2013-01-16,51.53,51.78,50.8,50.85,7371800,46.0909905406669,46.3146029535364,45.4380422950879,45.4827647776618,8241715.99577221,0.0,1.0
2013-01-17,52.41,52.7,51.84,51.84,10132100,46.8781062339676,47.1374966328963,46.3682699326251,46.3682699326251,11327747.7197921,0.0,1.0
2013-01-18,52.34,52.34,51.81,52.24,8490900,46.8154947583642,46.8154947583642,46.3414364430808,46.7260497932163,9492876.41396975,0.0,1.0
2013-01-22,52.73,52.8,52.18,52.39,6635200,47.1643301224406,47.2269415980441,46.6723828141277,46.8602172409381,7418192.83962503,0.0,1.0
2013-01-23,53.95,54.16,52.78,52.86,13842700,48.2555586972439,48.4433931240543,47.2090526050145,47.2806085771328,15476220.4637505,0.0,1.0
2013-01-24,53.95,54.87,53.92,54.03,13608000,48.2555586972439,49.0784523766038,48.2287252076996,48.3271146693622,15213824.4757682,0.0,1.0
2013-01-25,54.38,54.56,53.61,53.8,7939400,48.6401720473795,48.8011729846456,47.9514458157414,48.1213912495222,8876296.15247753,0.0,1.0
2013-01-28,54.36,54.5566,54.1,54.28,7133500,48.6222830543499,48.7981318558305,48.3897261449656,48.5507270822317,7975295.18650006,0.0,1.0
2013-01-29,53.99,54.21,53.53,54.15,7786400,48.291336683303,48.4881156066282,47.8798898436231,48.4344486275395,8705241.2476574,0.0,1.0
2013-01-30,53.79,54.0,53.55,53.85,9821800,48.1124467530074,48.3002811798178,47.8977788366527,48.1661137320961,10980830.4847223,0.0,1.0
2013-01-31,53.88,54.25,53.65,53.84,7333900,48.1929472216404,48.5238935926873,47.9872238018005,48.1571692355813,8199343.57163703,0.0,1.0
2013-02-01,54.59,54.87,54.15,54.18,9552300,48.8280064741899,49.0784523766038,48.4344486275395,48.4612821170839,10679527.8909378,0.0,1.0
2013-02-04,53.9,54.5,53.8,54.16,7717400,48.21083621467,48.7475060055569,48.1213912495222,48.4433931240543,8628098.83960124,0.0,1.0
2013-02-05,54.29,54.41,54.0,54.36,10246400,48.5596715787465,48.6670055369238,48.3002811798178,48.6222830543499,11455535.795746,0.0,1.0
2013-02-06,54.52,55.5,54.41,55.4,26833600,48.7653949985864,49.641955657035,48.6670055369238,49.5525106918872,30000123.4900775,0.0,1.0
2013-02-07,54.36,54.48,53.41,54.07,11723200,48.6222830543499,48.7296170125273,47.7725558854457,48.3628926554213,13106606.9293303,0.0,1.0
2013-02-08,54.66,54.72,54.31,54.38,9584300,48.8906179497934,48.9442849288821,48.577560571776,48.6401720473795,10715304.0801812,0.0,1.0
2013-02-11,54.75,54.98,54.59,54.65,6358600,48.9711184184264,49.1768418382664,48.8280064741899,48.8816734532786,7108952.40385214,0.0,1.0
2013-02-12,54.95,55.05,54.69,54.77,8758100,49.150008348722,49.2394533138698,48.9174514393377,48.989007411456,9791607.5941524,0.0,1.0
2013-02-13,54.96,55.3,54.665,55.08,5701400,49.1589528452368,49.4630657267394,48.8950901980508,49.2662868034142,6374198.91726521,0.0,1.0
2013-02-14,54.88,55.17,54.71,54.92,8564500,49.0873968731186,49.3467872720472,48.9353404323673,49.1231748591777,9575161.64922964,0.0,1.0
2013-02-15,55.61,55.62,54.89,55.05,17783400,49.7403451186976,49.7492896152123,49.0963413696333,49.2394533138698,19881946.3684874,0.0,1.0
2013-02-19,55.73,55.95,55.57,55.58,7780500,49.8476790768749,50.0444580002001,49.7045671326384,49.7135116291532,8698645.01276564,0.0,1.0
2013-02-20,54.6,55.82,54.56,55.62,8460700,48.8369509707047,49.928179545508,48.8011729846456,49.7492896152123,9459112.63537127,0.0,1.0
2013-02-21,54.17,54.82,54.01,54.58,6802500,48.4523376205691,49.0337298940299,48.3092256763326,48.8190619776751,7605235.22901333,0.0,1.0
2013-02-22,54.25,54.58,53.93,54.39,7603600,48.5238935926873,48.8190619776751,48.2376697042143,48.6491165438943,8500869.76660431,0.0,1.0
2013-02-25,53.59,54.79,53.59,54.6,9830200,47.9335568227118,49.0068964044855,47.9335568227118,48.8369509707047,10990221.7343987,0.0,1.0
2013-02-26,53.9,54.035,53.6,53.81,6238300,48.21083621467,48.3315869176195,47.9425013192266,48.130335746037,6974456.29241512,0.0,1.0
2013-02-27,54.48,54.66,53.85,53.9,7243500,48.7296170125273,48.8906179497934,48.1661137320961,48.21083621467,8098275.83702434,0.0,1.0
2013-02-28,54.59,55.04,54.39,54.54,6605000,48.8280064741899,49.2305088173551,48.6491165438943,48.783283991616,7384429.06102654,0.0,1.0
2013-03-01,55.33,55.37,54.3,54.31,8311500,49.4898992162837,49.5256772023428,48.5686160752612,48.577560571776,9292306.15302378,0.0,1.0
2013-03-04,55.8,55.84,55.0,55.16,6357400,49.9102905524784,49.9460685385375,49.1947308312959,49.3378427755324,7107610.79675551,0.0,1.0
2013-03-05,56.48,56.58,55.9,55.95,7067900,50.5185163154835,50.6079612806313,49.9997355176262,50.0444580002001,7901953.99855102,0.0,1.0
2013-03-06,56.36,56.84,56.25,56.53,5572600,50.4111823573062,50.8405181900157,50.3127928956436,50.5632387980574,6230199.7555604,0.0,1.0
2013-03-07,56.32,56.4655,56.01,56.36,4813700,50.375404371247,50.5055467955371,50.0981249792888,50.4111823573062,5381745.06753421,0.0,1.0
2013-03-08,57.39,57.51,56.52,56.56,8157800,51.3324654983286,51.439799456506,50.5542943015427,50.5900722876018,9120468.64406394,0.0,1.0
2013-03-11,57.66,57.75,57.34,57.39,7155200,51.5739669042277,51.6544673728607,51.2877430157547,51.3324654983286,7999555.91483075,0.0,1.0
2013-03-12,57.11,57.63,56.7,57.52,7159100,51.0820195959147,51.5471334146834,50.7152952388087,51.4487439530208,8003916.1378948,0.0,1.0
2013-03-13,57.34,57.435,56.94,57.16,5209800,51.2877430157547,51.3727157326451,50.9299631551635,51.1267420784886,5824587.21001303,0.0,1.0
2013-03-14,57.75,57.82,57.27,57.35,5908200,51.6544673728607,51.7170788484642,51.2251315401512,51.2966875122695,6605402.54025087,0.0,1.0
2013-03-15,57.58,57.78,57.34,57.5,13788100,51.5024109321094,51.6813008624051,51.2877430157547,51.4308549599912,15415177.3408539,0.0,1.0
2013-03-18,56.83,57.19,56.75,57.08,5125800,50.8315736935009,51.153575568033,50.7600177213826,51.0551861063704,5730674.71324903,0.0,1.0
2013-03-19,56.31,57.05,55.76,56.83,8884200,50.3664598747323,51.028352616826,49.8745125664193,50.8315736935009,9932588.13988977,0.0,1.0
2013-03-20,56.94,57.1499,56.54,56.59,6018700,50.9299631551635,51.1177081370087,50.5721832945722,50.6169057771461,6728942.19373208,0.0,1.0
2013-03-21,56.31,56.85,56.16,56.74,5168500,50.3664598747323,50.8494626865304,50.2322924270105,50.7510732248678,5778413.56577072,0.0,1.0
2013-03-22,56.78,57.1,56.515,56.65,5500200,50.786851210927,51.0730750994,50.5498220532853,50.6705727562348,6149256.12739715,0.0,1.0
2013-03-25,56.21,57.108,55.865,57.0,7881500,50.2770149095844,51.0802306966118,49.9684297798245,50.9836301342521,8811563.61006521,0.0,1.0
2013-03-26,56.63,56.73,56.33,56.41,4675600,50.6526837632052,50.7421287283531,50.3843488677618,50.4559048398801,5227348.45083054,0.0,1.0
2013-03-27,56.47,56.5,55.99,56.34,6392400,50.5095718189687,50.5364053085131,50.0802359862593,50.3932933642766,7146741.00374051,0.0,1.0
2013-03-28,56.8,56.94,56.5,56.59,6705600,50.8047402039565,50.9299631551635,50.5364053085131,50.6169057771461,7496900.45596057,0.0,1.0
2013-04-01,56.69,57.14,56.15,56.89,6722400,50.7063507422939,51.1088530854591,50.2233479304957,50.8852406725896,7515682.95531338,0.0,1.0
2013-04-02,57.46,57.46,56.96,57.04,6575300,51.3950769739321,51.3950769739321,50.947852148193,51.0194081203113,7351224.28538498,0.0,1.0
2013-04-03,57.25,57.75,57.0,57.64,8101000,51.2072425471217,51.6544673728607,50.9836301342521,51.5560779111981,9056965.90815685,0.0,1.0
2013-04-04,57.59,57.72,57.18,57.28,6412400,51.5113554286242,51.6276338833164,51.1446310715182,51.234076036666,7169101.12201766,0.0,1.0
2013-04-05,57.7,57.73,56.37,56.89,7034700,51.6097448902868,51.6365783798312,50.4201268538209,50.8852406725896,7864836.20221097,0.0,1.0
2013-04-08,58.82,58.82,57.76,57.83,9796200,52.6115284999423,52.6115284999423,51.6634118693755,51.726023344979,10952209.5333275,0.0,1.0
2013-04-09,59.14,59.24,58.52,58.72,8864800,52.8977523884153,52.9871973535631,52.3431936044989,52.5220835347945,9910898.82516095,0.0,1.0
2013-04-10,60.11,60.14,59.34,59.37,8438100,53.7653685503491,53.7922020398934,53.0766423187109,53.1034758082553,9433845.70171809,0.0,1.0
2013-04-11,60.55,60.67,60.02,60.11,9241800,54.1589263969994,54.2662603551768,53.684868081716,53.7653685503491,10332387.0546851,0.0,1.0
2013-04-12,60.55,60.73,60.27,60.29,8533000,54.1589263969994,54.3199273342655,53.9084804945856,53.9263694876151,9539944.46294315,0.0,1.0
2013-04-15,58.88,60.67,58.84,60.26,12027900,52.665195479031,54.2662603551768,52.6294174929719,53.8995359980708,13447263.3312825,0.0,1.0
2013-04-16,60.75,60.75,59.08,59.26,10309400,54.337816327295,54.337816327295,52.8440854093266,53.0050863465927,11525970.168319,0.0,1.0
2013-04-17,60.68,60.685,60.02,60.35,11531200,54.2752048516916,54.279677099949,53.684868081716,53.9800364667038,12891949.7938697,0.0,1.0
2013-04-18,59.99,60.67,59.88,60.64,9203200,53.6580345921717,54.2662603551768,53.5596451305091,54.2394268656325,10289232.0264102,0.0,1.0
2013-04-19,61.56,61.56,60.25,60.25,9488300,55.0623205449923,55.0623205449923,53.890591501556,53.890591501556,10607975.5124509,0.0,1.0
2013-04-22,62.01,62.1,61.15,61.59,6306900,55.4648228881575,55.5453233567905,54.6955961878863,55.0891540345367,7051151.49810572,0.0,1.0
2013-04-23,62.59,62.62,61.54,62.4,6260800,55.9836036860148,56.0104371755591,55.0444315519628,55.8136582522339,6999611.4254769,0.0,1.0
2013-04-24,61.94,62.9,61.59,62.71,7335400,55.402211412554,56.260883077973,55.0891540345367,56.0909376441921,8201020.58050781,0.0,1.0
2013-04-25,62.0,62.17,61.55,62.01,6680900,55.4558783916427,55.607934832394,55.0533760484775,55.4648228881575,7469285.7098883,0.0,1.0
2013-04-26,61.87,62.285,61.55,62.06,7038500,55.3395999369505,55.7107965423139,55.0533760484775,55.5095453707314,7869084.62468362,0.0,1.0
2013-04-29,63.0,63.25,62.59,62.82,7203900,56.3503280431208,56.5739404559903,55.9836036860148,56.1893271058547,8054002.80283559,0.0,1.0
2013-04-30,62.84,63.08,62.44,62.93,8528800,56.2072160988843,56.421884015239,55.849436238293,56.2877165675173,9535248.83810494,0.0,1.0
2013-05-01,63.21,63.5006,62.8,62.88,7468900,56.5381624699312,56.7980895386507,56.1714381128252,56.2429940849434,8350274.37000774,0.0,1.0
2013-05-02,63.88,63.93,63.11,63.4,5249600,57.1374437364215,57.1821662189954,56.4487175047834,56.708107903712,5869083.84538455,0.0,1.0
2013-05-03,64.8,64.85,63.875,64.1801,9196000,57.9603374157814,58.0050598983553,57.1329714881641,57.4058680768301,10281182.3838304,0.0,1.0
2013-05-06,65.06,65.59,64.51,65.09,10239600,58.1928943251657,58.6669526404491,57.7009470168527,58.21972781471,11447933.3555318,0.0,1.0
2013-05-07,66.07,66.09,64.77,65.44,14539100,59.0962884731586,59.1141774661881,57.933503926237,58.5327851927274,16254799.7821606,0.0,1.0
2013-05-08,65.99,66.0,64.56,66.0,17803200,59.0247325010403,59.0336769975551,57.7456694994266,59.0336769975551,19904082.8855818,0.0,1.0
2013-05-09,66.67,67.11,65.51,65.7301,11325000,59.6329582640454,60.0265161106958,58.5953966683308,58.7922650366212,12661416.9744323,0.0,1.0
2013-05-10,67.2,67.43,66.34,66.69,8654000,60.1070165793288,60.3127399991688,59.3377898790577,59.650847257075,9675223.17851987,0.0,1.0
2013-05-13,67.32,67.52,66.92,66.96,5195000,60.2143505375062,60.3932404678018,59.856570676915,59.8923486629741,5808040.72248795,0.0,1.0
2013-05-14,67.47,67.4929,66.98,67.43,9675400,60.3485179852279,60.3690008822468,59.9102376560037,60.3127399991688,10817154.4189336,0.0,1.0
2013-05-15,67.67,67.79,67.18,67.42,7925900,60.5274079155236,60.6347418737009,60.0891275862993,60.303795502654,8861203.07264046,0.0,1.0
2013-05-16,66.47,67.89,66.2,67.62,8473100,59.4540683337498,60.7241868388487,59.2125669278507,60.4826854329497,9472975.90870311,0.0,1.0
2013-05-17,66.58,66.58,65.68,66.16,9160100,59.5524577954124,59.5524577954124,58.7474531090821,59.1767889417916,10241045.971523,0.0,1.0
2013-05-20,66.12,66.6,66.05,66.58,5893300,59.1410109557325,59.570346788442,59.078399480129,59.5524577954124,6588744.2521344,0.0,1.0
2013-05-21,65.83,66.4,65.71,66.35,7359100,58.8816205568038,59.3914568581464,58.7742865986265,59.3467343755724,8227517.32066623,0.0,1.0
2013-05-22,65.57,66.7101,65.265,65.76,8142400,58.6490636474195,59.6688256950697,58.3762565037187,58.8190090812004,9103251.35299054,0.0,1.0
2013-05-23,65.23,65.44,64.24,64.87,7536200,58.344950765917,58.5327851927274,57.4594456109536,58.0229488913849,8425516.16801032,0.0,1.0
2013-05-24,65.49,65.53,64.39,64.75,8846100,58.5775076753013,58.6132856613604,57.5936130586754,57.9156149332075,9889992.11457182,0.0,1.0
2013-05-28,66.69,66.76,65.92,65.98,8280000,59.650847257075,59.7134587326785,58.9621210254369,59.0157880045256,9257088.96673728,0.0,1.0
2013-05-29,66.26,66.48,65.74,66.37,6954000,59.2662339069394,59.4630128302646,58.8011200881708,59.364623368602,7774613.12496269,0.0,1.0
2013-05-30,64.65,67.11,64.32,66.44,13052700,57.8261699680597,60.0265161106958,57.5310015830719,59.4272348442055,14592995.7918033,0.0,1.0
2013-05-31,63.08,65.03,63.07,64.57,11280900,56.421884015239,58.1660608356214,56.4129395187243,57.7546139959414,12612112.9136312,0.0,1.0
2013-06-03,63.8,63.82,62.53,63.06,8705600,57.0658877643033,57.0837767573328,55.9299367069261,56.4039950222095,9732912.28367489,0.0,1.0
2013-06-04,64.35,64.93,63.86,63.93,8147700,57.5578350726162,58.0766158704735,57.119554743392,57.1821662189954,9109176.78433399,0.0,1.0
2013-06-05,63.12,64.12,62.8,64.05,8893600,56.4576620012982,57.3521116527763,56.1714381128252,57.2895001771728,9943097.39548003,0.0,1.0
2013-06-06,63.14,63.32,62.04,63.1,8661900,56.4755509943277,56.6365519315938,55.4916563777018,56.4397730082686,9684055.42523934,0.0,1.0
2013-06-07,64.85,64.87,63.25,63.63,7611300,58.0050598983553,58.0229488913849,56.5739404559903,56.913831323552,8509478.412141,0.0,1.0
2013-06-10,63.83,64.97,63.7,64.91,6729500,57.0927212538476,58.1123938565327,56.9764427991555,58.058726877444,7523620.79730176,0.0,1.0
2013-06-11,63.8,64.3,62.97,63.32,6454800,57.0658877643033,57.5131125900423,56.3234945535764,56.6365519315938,7216504.57276519,0.0,1.0
2013-06-12,62.99,64.45,62.865,64.32,7663200,56.341383546606,57.647280037764,56.2295773401712,57.5310015830719,8567502.91907019,0.0,1.0
2013-06-13,64.3,64.4,62.52,62.99,5584900,57.5131125900423,57.6025575551901,55.9209922104113,56.341383546606,6243951.22830086,0.0,1.0
2013-06-14,63.8,64.43,63.63,64.01,5311800,57.0658877643033,57.6293910447345,56.913831323552,57.2537221911137,5938623.81322646,0.0,1.0
2013-06-17,64.49,65.125,64.25,64.3,6752000,57.6830580238232,58.2510335525118,57.4683901074684,57.5131125900423,7548775.93036354,0.0,1.0
2013-06-18,65.29,65.49,64.56,64.61,5234400,58.3986177450057,58.5775076753013,57.7456694994266,57.7903919820005,5852090.15549391,0.0,1.0
2013-06-19,64.33,65.55,64.33,65.19,6871400,57.5399460795867,58.63117465439,57.5399460795867,58.3091727798578,7682265.83647809,0.0,1.0
2013-06-20,61.98,63.515,61.82,63.22,12260800,55.4379893986131,56.810969613632,55.2948774543766,56.547106966446,13707646.9086199,0.0,1.0
2013-06-21,62.73,63.08,61.82,62.62,11892400,56.1088266372217,56.421884015239,55.2948774543766,56.0104371755591,13295773.5299549,0.0,1.0
2013-06-24,62.44,62.99,61.82,62.25,6494500,55.849436238293,56.341383546606,55.2948774543766,55.6794908045122,7260889.40754533,0.0,1.0
2013-06-25,62.57,63.1,62.5,62.88,6776700,55.9657146929852,56.4397730082686,55.9031032173817,56.2429940849434,7576390.67643582,0.0,1.0
2013-06-26,63.21,63.46,62.75,62.95,5720400,56.5381624699312,56.7617748828007,56.1267156302513,56.3056055605469,6395441.0296285,0.0,1.0
2013-06-27,63.72,63.965,63.45,63.65,4875900,56.994331792185,57.2134719567972,56.7528303862859,56.9317203165816,5451285.03537613,0.0,1.0
2013-06-28,63.15,64.52,63.15,63.76,10560300,56.4844954908425,57.7098915133675,56.4844954908425,57.0301097782441,11806477.8521058,0.0,1.0
2013-07-01,63.93,64.92,63.63,63.84,8221600,57.1821662189954,58.0676713739588,56.913831323552,57.1016657503624,9191797.42136803,0.0,1.0
2013-07-02,63.26,64.14,63.075,63.83,7690500,56.5828849525051,57.3700006458058,56.4174117669817,57.0927212538476,8598024.48051849,0.0,1.0
2013-07-03,63.61,63.83,62.57,62.85,3351800,56.8959423305224,57.0927212538476,55.9657146929852,56.2161605953991,3747332.22206643,0.0,1.0
2013-07-05,63.82,63.95,63.1133,63.88,5645800,57.0837767573328,57.200055212025,56.4516691886333,57.1374437364215,6312037.78845476,0.0,1.0
2013-07-08,64.71,64.79,64.16,64.28,6679700,57.8798369471483,57.9513929192666,57.3878896388354,57.4952235970128,7467944.10279168,0.0,1.0
2013-07-09,64.94,65.54,64.65,65.32,4556400,58.0855603669883,58.6222301578752,57.8261699680597,58.42545123455,5094082.14589876,0.0,1.0
2013-07-10,64.91,65.3,64.57,64.86,5761700,58.058726877444,58.4075622415204,57.7546139959414,58.0140043948701,6441614.67387079,0.0,1.0
2013-07-11,66.58,66.83,65.65,65.65,8329800,59.5524577954124,59.7760702082819,58.7206196195378,58.7206196195378,9312765.66124737,0.0,1.0
2013-07-12,66.98,67.0,65.93,66.39,5889900,59.9102376560037,59.9281266490332,58.9710655219517,59.3825123616316,6584943.03202728,0.0,1.0
2013-07-15,65.93,67.36,65.89,67.02,6458000,58.9710655219517,60.2501285235653,58.9352875358925,59.9460156420628,7220082.19168953,0.0,1.0
2013-07-16,65.03,66.1,64.93,65.95,7470900,58.1660608356214,59.1231219627029,58.0766158704735,58.9889545149812,8352510.38183545,0.0,1.0
2013-07-17,65.36,65.46,64.76,65.42,6846700,58.4612292206091,58.5506741857569,57.9245594297223,58.5148961996978,7654651.09040582,0.0,1.0
2013-07-18,65.82,66.37,65.66,65.7,4962800,58.872676060289,59.364623368602,58.7295641160526,58.7653421021117,5548439.74929032,0.0,1.0
2013-07-19,65.16,66.03,64.91,65.89,7220400,58.2823392903135,59.0605104870995,58.058726877444,58.9352875358925,8072449.90041424,0.0,1.0
2013-07-22,64.4,65.33,64.26,65.15,5973600,57.6025575551901,58.4343957310648,57.4773346039832,58.2733947937987,6678520.12701714,0.0,1.0
2013-07-23,64.45,64.77,64.33,64.6,4534500,57.647280037764,57.933503926237,57.5399460795867,57.7814474854858,5069597.8163853,0.0,1.0
2013-07-24,64.64,65.12,64.53,64.59,5326800,57.8172254715449,58.2465613042544,57.7188360098823,57.772502988971,5955393.90193432,0.0,1.0
2013-07-25,64.55,64.74,64.2599,64.32,5407800,57.7367250029119,57.9066704366927,57.4772451590181,57.5310015830719,6045952.38095674,0.0,1.0
2013-07-26,64.98,65.07,64.11,64.4699,4949600,58.1213383530474,58.2018388216805,57.3431671562615,57.6650795858285,5533682.0712274,0.0,1.0
2013-07-29,64.61,65.03,64.47,64.8,3805800,57.7903919820005,58.1660608356214,57.6651690307936,57.9603374157814,4254906.90695758,0.0,1.0
2013-07-30,64.18,64.87,64.1,64.7001,6210500,57.405778631865,58.0229488913849,57.3342226597467,57.8709818955987,6943375.72800989,0.0,1.0
2013-07-31,64.65,65.12,64.38,64.43,7155300,57.8261699680597,58.2465613042544,57.5846685621606,57.6293910447345,7999667.71542213,0.0,1.0
2013-08-01,65.36,65.87,65.125,65.16,6338100,58.4612292206091,58.917398542863,58.2510335525118,58.2823392903135,7086033.28261807,0.0,1.0
2013-08-02,66.51,66.59,65.33,65.56,6098500,59.489846319809,59.5614022919272,58.4343957310648,58.6401191509047,6818159.06565788,0.0,1.0
2013-08-05,66.02,66.54,65.61,66.5,7265800,59.0515659905847,59.5166798093533,58.6848416334786,59.4809018232942,8123207.36890335,0.0,1.0
2013-08-06,67.05,67.16,65.97,66.09,11546300,59.9728491316071,60.0712385932697,59.0068435080108,59.1141774661881,12908831.6831689,0.0,1.0
2013-08-07,65.91,66.3,64.12,64.93,16970500,58.9531765289221,59.3020118929985,57.3521116527763,58.0766158704735,18973119.3611129,0.0,1.0
2013-08-08,65.75,66.46,65.205,66.34,8826400,58.8100645846856,59.445123837235,58.32258952463,59.3377898790577,9867967.39806883,0.0,1.0
2013-08-09,64.73,65.75,64.6,65.47,7945500,57.8977259401779,58.8100645846856,57.7814474854858,58.5596186822717,8883115.98855207,0.0,1.0
2013-08-12,63.93,64.43,63.67,64.26,8004900,57.1821662189954,57.6293910447345,56.9496093096111,57.4773346039832,8949525.53983518,0.0,1.0
2013-08-13,63.98,64.26,63.405,64.26,6025100,57.2268887015693,57.4773346039832,56.7125801519694,57.4773346039832,6736097.43158078,0.0,1.0
2013-08-14,63.96,64.17,63.47,63.95,6413700,57.2089997085398,57.3968341353502,56.7707193793155,57.200055212025,7170554.52970566,0.0,1.0
2013-08-15,62.38,63.32,62.2,63.28,9014100,55.7957692592044,56.6365519315938,55.6347683219383,56.6007739455347,10077817.1080998,0.0,1.0
2013-08-16,62.17,62.5,61.71,61.97,8238800,55.607934832394,55.9031032173817,55.196487992714,55.4290449020983,9211027.12308636,0.0,1.0
2013-08-19,61.83,62.18,61.83,62.15,5659900,55.3038219508914,55.6168793289087,55.3038219508914,55.5900458393644,6327801.67184014,0.0,1.0
2013-08-20,61.88,62.39,61.79,61.79,5192100,55.3485444334653,55.8047137557191,55.2680439648323,55.2680439648323,5804798.50533776,0.0,1.0
2013-08-21,61.14,61.88,61.09,61.62,7185400,54.6866516913715,55.3485444334653,54.6419292087976,55.115987524081,8033319.69342924,0.0,1.0
2013-08-22,61.64,61.82,61.16,61.32,5302300,55.1338765171106,55.2948774543766,54.7045406844011,54.8476526286376,5928002.75704482,0.0,1.0
2013-08-23,61.73,61.99,61.46,61.96,5505900,55.2143769857436,55.4469338951279,54.9728755798445,55.4201004055836,6155628.76110614,0.0,1.0
2013-08-26,61.35,62.11,61.33,61.76,4499100,54.8744861181819,55.5542678533053,54.8565971251523,55.2412104752879,5030020.40703475,0.0,1.0
2013-08-27,60.69,61.35,60.57,60.9,7734500,54.2841493482064,54.8744861181819,54.176815390029,54.4719837750168,8647216.7407282,0.0,1.0
2013-08-28,60.81,61.15,60.41,60.44,7161700,54.3914833063837,54.6955961878863,54.0337034457925,54.0605369353368,8006822.95327083,0.0,1.0
2013-08-29,61.08,61.52,60.55,60.77,5396200,54.6329847122828,55.0265425589332,54.1589263969994,54.3557053203246,6032983.51235601,0.0,1.0
2013-08-30,60.83,61.27,60.55,61.14,5404100,54.4093722994133,54.8029301460637,54.1589263969994,54.6866516913715,6041815.75907548,0.0,1.0
2013-09-03,60.93,61.99,60.6,61.42,7016400,54.4988172645611,55.4469338951279,54.2036488795733,54.9370975937854,7844376.69398738,0.0,1.0
2013-09-04,61.11,61.22,60.52,60.92,14014600,54.6598182018272,54.7582076634898,54.1320929074551,54.4898727680463,15668405.6803425,0.0,1.0
2013-09-05,61.3,61.6,60.96,61.07,6356600,54.829763635608,55.0980985310514,54.5256507541054,54.624040215768,7106716.39202442,0.0,1.0
2013-09-06,61.39,61.83,60.63,61.47,7319400,54.910264104241,55.3038219508914,54.2304823691177,54.9818200763593,8183132.4858861,0.0,1.0
2013-09-09,61.59,61.835,61.27,61.6,7224500,55.0891540345367,55.3082941991488,54.8029301460637,55.0980985310514,8077033.72466105,0.0,1.0
2013-09-10,62.83,62.97,61.93,62.09,9919600,56.1982716023695,56.3234945535764,55.3932669160392,55.5363788602757,11090171.4630975,0.0,1.0
2013-09-11,63.94,63.94,62.98,63.12,9439700,57.1911107155102,57.1911107155102,56.3324390500912,56.4576620012982,10553640.4250374,0.0,1.0
2013-09-12,65.49,66.35,63.41,63.8,22426500,58.5775076753013,59.3467343755724,56.7170524002268,57.0658877643033,25072959.6271176,0.0,1.0
2013-09-13,66.69,67.03,65.495,65.87,12718700,59.650847257075,59.9549601385776,58.5819799235587,58.917398542863,14219581.8165751,0.0,1.0
2013-09-16,66.94,67.65,66.875,67.32,9716500,59.8744596699445,60.509518922494,59.8163204425985,60.2143505375062,10863104.4619931,0.0,1.0
2013-09-17,66.98,67.2,66.72,66.83,6450700,59.9102376560037,60.1070165793288,59.6776807466194,59.7760702082819,7211920.74851838,0.0,1.0
2013-09-18,67.11,67.37,66.21,66.67,9865600,60.0265161106958,60.2590730200801,59.2215114243655,59.6329582640454,11029799.1437492,0.0,1.0
2013-09-19,65.72,66.5,65.4,66.39,11864800,58.7832310951412,59.4809018232942,58.4970072066683,59.3825123616316,13264916.5667324,0.0,1.0
2013-09-20,65.01,65.84,64.91,65.61,29076200,58.1481718425918,58.8905650533186,58.058726877444,58.6848416334786,32507363.5524935,0.0,1.0
2013-09-23,64.75,65.48,64.68,65.04,8286600,57.9156149332075,58.5685631787865,57.853003457604,58.1750053321361,9264467.80576874,0.0,1.0
2013-09-24,64.32,65.16,64.285,64.94,8272800,57.5310015830719,58.2823392903135,57.4996958452702,58.0855603669883,9249039.32415751,0.0,1.0
2013-09-25,64.45,64.93,64.2,64.42,7281400,57.647280037764,58.0766158704735,57.4236676248945,57.6204465482197,8140648.26115953,0.0,1.0
2013-09-26,65.24,65.29,64.25,64.36,6971200,58.3538952624317,58.3986177450057,57.4683901074684,57.566779569131,7793842.82668104,0.0,1.0
2013-09-27,65.19,65.435,64.69,64.97,5586000,58.3091727798578,58.52831294447,57.8619479541188,58.1123938565327,6245181.0348061,0.0,1.0
2013-09-30,64.49,64.95,64.39,64.73,7463200,57.6830580238232,58.0945048635031,57.5936130586754,57.8977259401779,8343901.73629875,0.0,1.0
2013-10-01,64.83,65.245,64.36,64.37,4881200,57.9871709053257,58.3583675106891,57.566779569131,57.5757240656458,5457210.46671957,0.0,1.0
2013-10-02,64.88,65.345,64.4,64.45,7218800,58.0318933878996,58.4478124758369,57.6025575551901,57.647280037764,8070661.09095207,0.0,1.0
2013-10-03,64.02,64.93,63.83,64.72,7264100,57.2626666876285,58.0766158704735,57.0927212538476,57.8887814436631,8121306.75884979,0.0,1.0
2013-10-04,65.3,65.43,63.97,64.02,6546000,58.4075622415204,58.5238406962126,57.2179442050546,57.2626666876285,7318466.71210897,0.0,1.0
2013-10-07,64.59,65.31,64.57,64.81,5840900,57.772502988971,58.4165067380352,57.7546139959414,57.9692819122962,6530160.74224828,0.0,1.0
2013-10-08,64.0,64.77,63.97,64.52,8636300,57.2447776945989,57.933503926237,57.2179442050546,57.7098915133675,9655434.47384459,0.0,1.0
2013-10-09,63.59,64.18,63.1,64.02,8746900,56.8780533374929,57.405778631865,56.4397730082686,57.2626666876285,9779085.92791719,0.0,1.0
2013-10-10,65.58,65.67,64.29,64.48,7676600,58.6580081439343,58.7385086125673,57.5041680935276,57.6741135273084,8582484.19831587,0.0,1.0
2013-10-11,66.21,66.59,65.5,65.66,6735000,59.2215114243655,59.5614022919272,58.5864521718161,58.7295641160526,7529769.82982797,0.0,1.0
2013-10-14,66.83,66.98,65.78,65.88,6461500,59.7760702082819,59.9102376560037,58.8368980742299,58.9263430393777,7223995.21238804,0.0,1.0
2013-10-15,66.44,66.94,65.93,66.73,5943100,59.4272348442055,59.8744596699445,58.9710655219517,59.6866252431341,6644420.94664448,0.0,1.0
2013-10-16,66.35,66.86,66.13,66.64,7724800,59.3467343755724,59.8029036978263,59.1499554522473,59.6061247745011,8636372.0833638,0.0,1.0
2013-10-17,66.42,66.59,65.98,66.19,6952100,59.4093458511759,59.5614022919272,59.0157880045256,59.203622431336,7772488.91372636,0.0,1.0
2013-10-18,67.15,67.27,65.9899,66.5,7587000,60.0622940967549,60.1696280549323,59.0246430560752,59.4809018232942,8482310.86843428,0.0,1.0
2013-10-21,67.61,67.63,67.16,67.27,4845800,60.4737409364349,60.4916299294644,60.0712385932697,60.1696280549323,5417633.05736902,0.0,1.0
2013-10-22,69.0,69.126,67.75,67.94,7860700,61.7170259519894,61.8297266080757,60.5989638876418,60.7689093214226,8788309.08705698,0.0,1.0
2013-10-23,68.12,69.2,68.02,68.81,5864500,60.9299102586887,61.8959158822851,60.8404652935409,61.5470805182086,6556545.68181531,0.0,1.0
2013-10-24,69.05,69.19,68.02,68.18,6045400,61.7617484345633,61.8869713857703,60.8404652935409,60.9835772377774,6758792.95163208,0.0,1.0
2013-10-25,69.26,69.87,68.97,69.32,6613300,61.9495828613737,62.4951971487754,61.6901924624451,62.0032498404624,7393708.51011156,0.0,1.0
2013-10-28,69.0,69.48,68.92,69.35,4469200,61.7170259519894,62.1463617846989,61.6454699798712,62.0300833300068,4996592.03021042,0.0,1.0
2013-10-29,68.92,69.39,68.775,69.12,4450200,61.6454699798712,62.0658613160659,61.5157747804069,61.8243599101668,4975349.91784713,0.0,1.0
2013-10-30,68.47,69.3,67.93,69.22,5816100,61.242967636706,61.9853608474329,60.7599648249079,61.9138048753146,6502434.19558463,0.0,1.0
2013-10-31,68.59,69.3,68.35,68.47,5706100,61.3503015948834,61.9853608474329,61.1356336785287,61.242967636706,6379453.54506034,0.0,1.0
2013-11-01,69.01,69.18,68.5,68.71,5008600,61.7259704485042,61.8780268892555,61.2698011262504,61.4576355530608,5599644.42014497,0.0,1.0
2013-11-04,68.81,69.55,68.41,69.41,4790200,61.5470805182086,62.2089732603024,61.1893006576174,62.0837503090955,5355471.92855857,0.0,1.0
2013-11-05,68.85,69.055,68.06,68.77,5140600,61.5828585042677,61.7662206828207,60.8762432796,61.5113025321495,5747221.20077412,0.0,1.0
2013-11-06,69.0,69.62,68.62,69.18,6503200,61.7170259519894,62.2715847359059,61.3771350844278,61.8780268892555,7270616.05899589,0.0,1.0
2013-11-07,67.15,69.34,67.09,69.34,10496300,60.0622940967549,62.021138833492,60.0086271176663,62.021138833492,11734925.4736189,0.0,1.0
2013-11-08,68.58,69.41,66.72,66.87,16182800,61.3413570983686,62.0837503090955,59.6776807466194,59.8118481943411,18092466.1027677,0.0,1.0
2013-11-11,68.34,68.74,68.19,68.48,4954000,61.1266891820139,61.4844690426051,60.9925217342922,61.2519121332208,5538601.29724837,0.0,1.0
2013-11-12,67.77,68.45,67.4237,68.33,6586700,60.6168528806714,61.2250786436765,60.3071049663645,61.1177446854991,7363969.55280295,0.0,1.0
2013-11-13,68.97,68.99,67.303,67.43,5681000,61.6901924624451,61.7080814554746,60.1991448934311,60.3127399991688,6351391.59662252,0.0,1.0
2013-11-14,70.02,70.15,69.0,69.14,7246600,62.6293645964971,62.7456430511893,61.7170259519894,61.8422489031964,8101741.65535729,0.0,1.0
2013-11-15,70.0,70.17,69.55,69.77,6184400,62.6114756034675,62.7635320442188,62.2089732603024,62.4057521836276,6914195.77365823,0.0,1.0
2013-11-18,69.5,70.09,69.33,70.06,4904400,62.1642507777285,62.6919760721006,62.0121943369772,62.6651425825562,5483148.20392105,0.0,1.0
2013-11-19,69.12,69.72,69.04,69.49,4801700,61.8243599101668,62.3610297010537,61.7528039380486,62.1553062812137,5368328.99656793,0.0,1.0
2013-11-20,69.23,69.9175,69.08,69.12,4726800,61.9227493718294,62.5376835072206,61.7885819241077,61.8243599101668,5284590.35362002,0.0,1.0
2013-11-21,69.94,70.005,69.27,69.46,4498300,62.5578086243789,62.6159478517249,61.9585273578885,62.1284727916694,5029126.00230366,0.0,1.0
2013-11-22,70.2,70.33,69.8,69.95,4667500,62.7903655337632,62.9066439884553,62.4325856731719,62.5667531208936,5218292.60292829,0.0,1.0
2013-11-25,69.74,70.58,69.6,70.54,5830600,62.3789186940832,63.1302564013248,62.2536957428763,63.0944784152657,6518645.28133556,0.0,1.0
2013-11-26,71.18,71.69,69.9,69.92,8850000,63.6669261922117,64.1230955144655,62.5220306383197,62.5399196313493,9894352.33763587,0.0,1.0
2013-11-27,70.77,71.25,70.46,71.21,5446100,63.3002018351057,63.7295376678152,63.0229224431475,63.693759681756,6088772.00745748,0.0,1.0
2013-11-29,70.54,71.27,70.39,71.04,4801000,63.0944784152657,63.7474266608447,62.960310967544,63.5417032410048,5367546.39242823,0.0,1.0
2013-12-02,70.91,71.31,70.76,70.79,6774600,63.4254247863126,63.7832046469039,63.2912573385909,63.3180908281353,7574042.86401672,0.0,1.0
2013-12-03,69.9,70.41,69.38,70.22,8304700,62.5220306383197,62.9781999605736,62.0569168195511,62.8082545267927,9284703.71280956,0.0,1.0
2013-12-04,69.97,70.48,69.32,69.42,4883800,62.5846421139232,63.040811436177,62.0032498404624,62.0926948056102,5460117.2820956,0.0,1.0
2013-12-05,70.23,70.675,70.08,70.29,5587000,62.8171990233075,63.2152291182153,62.6830315755858,62.8708660023962,6246299.04071995,0.0,1.0
2013-12-06,71.46,71.49,70.77,70.97,5542000,63.9173720946256,63.9442055841699,63.3002018351057,63.4790917654013,6195988.77459638,0.0,1.0
2013-12-09,71.11,71.48,70.92,71.36,6477100,63.6043147166082,63.9352610876551,63.4343692828274,63.8279271294778,7241436.10464421,0.0,1.0
2013-12-10,71.57,71.645,70.9,70.91,7112200,64.0157615562882,64.082845280149,63.4164802897978,63.4254247863126,7951481.66053489,0.0,1.0
2013-12-11,70.52,72.13,70.43,71.73,9519200,63.0765894222362,64.5166533611159,62.9960889536031,64.1588735005247,10642521.8951891,0.0,1.0
2013-12-12,69.63,70.02,68.8,69.28,8756300,63.0497559326918,63.4028997616987,62.2981934248053,62.7328319835831,9670159.06692614,0.86,1.0
2013-12-13,69.62,70.131,69.28,69.9,5784300,63.0407009627173,63.503409928416,62.7328319835831,63.2942401220043,6387983.63359191,0.0,1.0
2013-12-16,70.51,70.85,69.91,69.91,6246600,63.846593290451,64.1544622695852,63.3032950919788,63.3032950919788,6898531.98582287,0.0,1.0
2013-12-17,70.66,70.905,69.835,70.69,6829100,63.982417840069,64.2042646044451,63.2353828171698,64.0095827499926,7541825.11836567,0.0,1.0
2013-12-18,72.2,72.2,70.14,70.96,7971400,65.3768832161475,65.3768832161475,63.5115594013931,64.254066939305,8803342.27768521,0.0,1.0
2013-12-19,72.97,73.08,72.1,72.14,6768100,66.0741159041867,66.1737205739066,65.2863335164021,65.3225533963003,7474458.79890626,0.0,1.0
2013-12-20,72.4,73.56,72.34,73.1,12989700,65.5579826156382,66.6083591326843,65.503652795791,66.1918305138557,14345381.6374097,0.0,1.0
2013-12-23,73.28,73.335,72.66,72.89,5621900,66.3548199733973,66.4046223082573,65.7934118349761,66.0016761443904,6208634.61260488,0.0,1.0
2013-12-24,73.85,73.86,73.25,73.25,2883600,66.8709532619459,66.8800082319204,66.3276550634737,66.3276550634737,3184549.48841271,0.0,1.0
2013-12-26,74.62,74.69,73.91,73.95,4620100,67.5681859499851,67.6315707398069,66.9252830817931,66.9615029616912,5102280.86122055,0.0,1.0
2013-12-27,74.35,74.78,73.93,74.65,3844800,67.3237017606726,67.7130654695777,66.9433930217422,67.5953508599087,4246065.98455028,0.0,1.0
2013-12-30,76.23,76.54,74.89,74.99,8578900,69.0260361158853,69.306740185096,67.8126701392976,67.9032198390429,9474244.55754745,0.0,1.0
2013-12-31,76.4,76.5,75.81,76.28,4692300,69.1799706054525,69.2705203051978,68.6457273769549,69.071310965758,5182016.07867907,0.0,1.0
2014-01-02,76.27,76.5,75.9,76.04,5200900,69.0622559957835,69.2705203051978,68.7272221067257,68.8539916863692,5743696.57174562,0.0,1.0
2014-01-03,76.11,76.697,76.01,76.3,4060700,68.9173764761909,69.4489032136962,68.8268267764456,69.0894209057071,4484498.58080091,0.0,1.0
2014-01-06,75.82,76.84,75.49,76.53,6816200,68.6547823469294,69.578389284332,68.3559683377697,69.2976852151214,7527578.79834884,0.0,1.0
2014-01-07,76.34,76.7,75.9,76.12,4494900,69.1256407856052,69.4516197046885,68.7272221067257,68.9264314461655,4964014.25144483,0.0,1.0
2014-01-08,75.22,76.28,74.81,76.13,10900300,68.1114841484573,69.071310965758,67.7402303795013,68.93548641614,12037919.5410407,0.0,1.0
2014-01-09,74.9,75.46,74.32,75.46,8052900,67.8217251092721,68.3288034278461,67.296536850749,68.3288034278461,8893348.09794657,0.0,1.0
2014-01-10,75.39,75.51,74.56,75.08,6219000,68.2654186380244,68.3740782777188,67.5138561301379,67.9847145688137,6868051.48718222,0.0,1.0
2014-01-13,73.27,75.13,73.045,74.9,8232800,66.3457650034228,68.0299894186864,66.1420281789957,67.8217251092721,9092023.52205721,0.0,1.0
2014-01-14,74.45,74.58,73.29,73.71,5996500,67.414251460418,67.531966070087,66.3638749433719,66.7441836823023,6622330.07603926,0.0,1.0
2014-01-15,74.28,75.1,74.25,74.3,7283900,67.2603169708509,68.0028245087628,67.2331520609273,67.2784269108,8044090.7264008,0.0,1.0
2014-01-16,74.21,74.4,73.72,74.39,5597400,67.1969321810291,67.3689766105453,66.7532386522769,67.3599216405708,6181577.64823184,0.0,1.0
2014-01-17,73.98,74.63,73.68,74.43,6624800,66.9886678716148,67.5772409199596,66.7170187723788,67.3961415204689,7316203.16647127,0.0,1.0
2014-01-21,74.2,74.88,73.3,73.99,7507100,67.1878772110546,67.803615169323,66.3729299133464,66.9977228415894,8290585.1936687,0.0,1.0
2014-01-22,75.31,75.43,74.05,74.08,6795100,68.1929788782281,68.3016385179225,67.0520526614366,67.0792175713602,7504276.67801124,0.0,1.0
2014-01-23,74.79,74.95,74.15,74.53,6280900,67.7221204395522,67.8669999591448,67.1426023611819,67.4866912202143,6936411.73594514,0.0,1.0
2014-01-24,72.72,74.23,72.72,74.1,7334900,65.8477416548233,67.2150421209782,65.8477416548233,67.0973275113092,8100413.38693245,0.0,1.0
2014-01-27,72.25,72.91,71.715,72.47,7415100,65.4221580660202,66.0197860843395,64.9377171723825,65.6213674054599,8188983.53153318,0.0,1.0
2014-01-28,72.88,73.0,72.24,72.26,5508400,65.9926211744159,66.1012808141103,65.4131030960456,65.4312130359947,6083289.08377465,0.0,1.0
2014-01-29,71.33,72.24,71.12,71.97,8604800,64.5891008283629,65.4131030960456,64.3989464588976,65.1686189067332,9502847.63417037,0.0,1.0
2014-01-30,73.22,73.625,72.0,72.09,7550500,66.3004901535501,66.6672164375188,65.1957838166568,65.2772785464276,8338514.67341524,0.0,1.0
2014-01-31,72.61,73.32,71.8,72.2,7748500,65.7481369851034,66.3910398532955,65.0146844171661,65.3768832161475,8557179.12018515,0.0,1.0
2014-02-03,69.99,72.73,69.85,72.66,11964800,63.3757348517751,65.8567966247979,63.2489652721316,65.7934118349761,13213517.0339022,0.0,1.0
2014-02-04,71.05,71.25,69.88,70.94,11278800,64.3355616690759,64.5166610685666,63.2761301820552,64.235956999356,12455922.031457,0.0,1.0
2014-02-05,71.76,72.05,70.37,72.05,11573300,64.9784645372679,65.2410586665294,63.7198237108075,65.2410586665294,12781157.7868799,0.0,1.0
2014-02-06,75.56,76.73,74.78,75.61,19821900,68.4193531275915,69.4787846146121,67.7130654695777,68.4646279774641,21890630.290043,0.0,1.0
2014-02-07,75.67,75.7,74.61,75.08,11480100,68.5189577973114,68.546122707235,67.5591309800106,67.9847145688137,12678230.885673,0.0,1.0
2014-02-10,77.06,77.305,75.57,75.67,8781600,69.7775986237718,69.9994453881479,68.428408097566,68.5189577973114,9698099.52401341,0.0,1.0
2014-02-11,77.79,77.92,77.11,77.15,8186200,70.4386114319129,70.5563260415819,69.8228734736445,69.8590933535426,9040560.07145379,0.0,1.0
2014-02-12,77.91,78.01,77.64,77.66,6329500,70.5472710716073,70.6378207713527,70.3027868822949,70.3208968222439,6990083.91833412,0.0,1.0
2014-02-13,77.9,78.24,77.2,77.52,5955400,70.5382161016328,70.846085080767,69.9043682034153,70.1941272426004,6576940.63784612,0.0,1.0
2014-02-14,79.23,79.47,77.77,77.88,7001100,71.7425271082461,71.9598463876349,70.4205014919638,70.5201061616837,7731776.05192337,0.0,1.0
2014-02-18,79.58,80.0,79.43,79.5,6136500,72.0594510573548,72.4397597962853,71.9236265077368,71.9870112975585,6776941.30102809,0.0,1.0
2014-02-19,78.87,79.78,78.8,79.5,7024000,71.4165481891628,72.2405504568455,71.353163399341,71.9870112975585,7757066.03086797,0.0,1.0
2014-02-20,79.19,79.65,78.84,79.21,5748700,71.7063072283479,72.1228358471765,71.3893832792392,71.724417168297,6348668.20780904,0.0,1.0
2014-02-21,80.13,80.45,78.8,79.07,8252300,72.5574744059543,72.8472334451394,71.353163399341,71.5976475886535,9113558.65696636,0.0,1.0
2014-02-24,80.73,81.59,80.4601,80.5,6635200,73.1007726044264,73.8795000222365,72.8563789648137,72.8925082950121,7327688.57175614,0.0,1.0
2014-02-25,80.21,81.35,80.04,80.72,6064300,72.6299141657505,73.6621807428476,72.4759796761834,73.0917176344519,6697206.08356957,0.0,1.0
2014-02-26,80.08,80.95,79.59,80.63,5775600,72.5121995560816,73.2999819438662,72.0685060273293,73.010222904681,6378375.65032475,0.0,1.0
2014-02-27,80.48,80.5949,79.86,80.0,4919800,72.874398355063,72.9784399600704,72.3129902166418,72.4397597962853,5433259.31928591,0.0,1.0
2014-02-28,80.81,81.59,80.17,80.84,7030700,73.1732123642227,73.8795000222365,72.5936942858524,73.2003772741463,7764465.28234958,0.0,1.0
2014-03-03,79.46,80.65,78.845,80.3,8449400,71.9507914176604,73.0283328446301,71.3939107642264,72.7114088955214,9331229.17443278,0.0,1.0
2014-03-04,81.71,82.17,80.54,80.6,8021400,73.9881596619309,74.4046882807595,72.9287281749102,72.9830579947574,8858560.57232408,0.0,1.0
2014-03-05,82.68,83.21,82.02,82.22,7709700,74.8664917494609,75.3464051581112,74.2688637311415,74.4499631306322,8514329.72354538,0.0,1.0
2014-03-06,83.34,83.42,82.84,82.86,5774400,75.4641197677802,75.5365595275765,75.0113712690534,75.0294812090025,6377050.41125342,0.0,1.0
2014-03-07,82.21,83.65,82.015,83.6,7478100,74.4409081606577,75.7448238369908,74.2643362461542,75.6995489871181,8258558.58277815,0.0,1.0
2014-03-10,81.97,82.425,81.695,82.18,5209700,74.2235888812688,74.6355900151102,73.9745772069691,74.4137432507341,5753414.99160206,0.0,1.0
2014-03-11,81.05,82.33,80.72,82.19,7171600,73.3905316436115,74.5495678003521,73.0917176344519,74.4227982207086,7920070.43664191,0.0,1.0
2014-03-12,81.38,81.39,80.05,80.59,6378300,73.6893456527712,73.6984006227458,72.485034646158,72.9740030247829,7043976.97390165,0.0,1.0
2014-03-13,79.93,81.98,79.66,81.75,8570600,72.3763750064635,74.2326438512434,72.1318908171511,74.024379541829,9465078.3206374,0.0,1.0
2014-03-14,80.07,80.41,79.57,79.85,7754700,72.503144586107,72.8110135652413,72.0503960873802,72.3039352466673,8564026.18872037,0.0,1.0
2014-03-17,81.39,81.6,80.31,80.5,7280700,73.6984006227458,73.888554992211,72.7204638654959,72.8925082950121,8040556.75554391,0.0,1.0
2014-03-18,81.99,82.25,81.2785,81.53,5395900,74.2416988212179,74.4771280405558,73.5974377075297,73.8251702023892,5959047.9208372,0.0,1.0
2014-03-19,80.52,82.3,80.04,82.25,6403200,72.9106182349611,74.5224028904285,72.4759796761834,74.4771280405558,7071475.68463181,0.0,1.0
2014-03-20,80.81,81.02,79.76,80.59,5968200,73.1732123642227,73.3633667336879,72.2224405168964,72.9740030247829,6591076.52127366,0.0,1.0
2014-03-21,80.35,82.05,80.05,81.96,7840900,72.756683745394,74.2960286410651,72.485034646158,74.2145339112943,8659222.52867778,0.0,1.0
2014-03-24,79.49,80.93,79.38,80.71,7642900,71.977956327584,73.2818720039171,71.8783516578641,73.0826626644773,8440558.08190786,0.0,1.0
2014-03-25,79.55,80.34,78.6,80.24,6692400,72.0322861474312,72.7476287754195,71.1720639998503,72.6570790756741,7390858.30082301,0.0,1.0
2014-03-26,78.62,80.24,78.61,79.93,6750800,71.1901739397994,72.6570790756741,71.1811189698248,72.3763750064635,7455353.2689612,0.0,1.0
2014-03-27,78.48,78.615,77.28,78.295,9194700,71.0634043601559,71.1856464548121,69.9768079632116,70.895887415627,10154313.0743197,0.0,1.0
2014-03-28,78.99,79.46,78.31,78.73,5281700,71.5252078288572,71.9507914176604,70.9094698705888,71.2897786095193,5832929.33588203,0.0,1.0
2014-03-31,80.07,80.39,79.66,79.7,6848800,72.503144586107,72.7929036252922,72.1318908171511,72.1681106970492,7563581.12645339,0.0,1.0
2014-04-01,81.57,81.61,80.39,80.39,6555000,73.8613900822874,73.8976099621855,72.7929036252922,72.7929036252922,7239118.4271554,0.0,1.0
2014-04-02,81.67,81.97,81.3,81.72,6073500,73.9519397820328,74.2235888812688,73.6169058929749,73.9972146319054,6707366.24978311,0.0,1.0
2014-04-03,81.69,82.24,81.14,81.92,4930100,73.9700497219818,74.4680730705813,73.4720263733824,74.1783140313961,5444634.28798152,0.0,1.0
2014-04-04,80.43,82.85,80.4,82.32,8894400,72.8291235051903,75.020426239028,72.8019585952667,74.5405128303776,9822671.9967187,0.0,1.0
2014-04-07,79.13,80.8,78.56,80.42,9000800,71.6519774085007,73.1641573942482,71.1358441199522,72.8200685352158,9940176.5277102,0.0,1.0
2014-04-08,79.57,79.65,78.12,79.27,7085100,72.0503960873802,72.1228358471765,70.7374254410726,71.7787469881442,7824542.78691667,0.0,1.0
2014-04-09,80.47,80.53,79.26,79.97,7004800,72.8653433850885,72.9196732049357,71.7696920181697,72.4125948863617,7735862.20572664,0.0,1.0
2014-04-10,77.51,80.92,77.48,80.92,10160200,70.1850722726259,73.2728170339426,70.1579073627023,73.2728170339426,11220578.3437962,0.0,1.0
2014-04-11,77.01,77.95,76.81,77.51,9204100,69.7323237738991,70.5834909515055,69.5512243744084,70.1850722726259,10164694.1137118,0.0,1.0
2014-04-14,77.62,77.83,76.85,77.7,5964700,70.2846769423458,70.4748313118111,69.5874442543066,70.3571167021421,6587211.24064895,0.0,1.0
2014-04-15,77.66,78.209,76.31,77.89,6398700,70.3208968222439,70.818014673846,69.0984758756816,70.5291611316583,7066506.03811431,0.0,1.0
2014-04-16,78.95,78.98,78.1901,78.38,5958800,71.488987948959,71.5161528588827,70.8009007805941,70.9728546604105,6580695.48188156,0.0,1.0
2014-04-17,79.99,80.22,78.6,78.7,7627700,72.4307048263108,72.6389691357251,71.1720639998503,71.2626136995957,8423771.72033764,0.0,1.0
2014-04-21,79.11,79.98,78.69,79.96,7080300,71.6338674685516,72.4216498563362,71.2535587296211,72.4035399163871,7819241.83063134,0.0,1.0
2014-04-22,79.45,79.89,79.21,79.22,5876000,71.9417364476858,72.3401551265654,71.724417168297,71.7334721382715,6489253.9859596,0.0,1.0
2014-04-23,79.52,79.95,78.97,79.53,4148600,72.0051212375076,72.3944849464126,71.5070978889081,72.0141762074821,4581572.34277603,0.0,1.0
2014-04-24,79.59,80.06,79.11,79.74,4632700,72.0685060273293,72.4940896161325,71.6338674685516,72.2043305769474,5116195.87146954,0.0,1.0
2014-04-25,78.23,79.46,78.16,79.46,6193300,70.8370301107925,71.9507914176604,70.7736453209707,71.9507914176604,6839669.28373784,0.0,1.0
2014-04-28,77.78,79.06,76.88,78.76,7522700,70.4295564619384,71.5885926186789,69.6146091642302,71.3169435194429,8307813.30159602,0.0,1.0
2014-04-29,78.64,78.68,77.74,78.35,4608700,71.2082838797484,71.2445037596466,70.3933365820402,70.9456897504869,5089691.09004289,0.0,1.0
2014-04-30,79.34,79.53,78.1804,78.5,6550200,71.8421317779659,72.0141762074821,70.7921174597188,71.0815143001049,7233817.47087008,0.0,1.0
2014-05-01,79.56,79.8699,79.2599,79.35,6486800,72.0413411174057,72.3219546369166,71.7696014684699,71.8511867479405,7163800.67326799,0.0,1.0
2014-05-02,80.31,80.55,79.62,79.62,7599300,72.7204638654959,72.9377831448847,72.0956709372529,72.0956709372529,8392407.72898277,0.0,1.0
2014-05-05,81.22,81.31,79.8,80.42,5669800,73.5444661331786,73.6259608629495,72.2586603967946,72.8200685352158,6261533.73886891,0.0,1.0
2014-05-06,81.03,81.63,80.8,81.59,10696500,73.3724217036625,73.9157199021346,73.1641573942482,73.8795000222365,11812849.7720927,0.0,1.0
2014-05-07,80.29,82.44,80.12,81.65,11906800,72.7023539255468,74.649172470072,72.5484194359797,73.9338298420837,13149463.8121211,0.0,1.0
2014-05-08,81.6,82.27,80.07,80.21,9257700,73.888554992211,74.4952379805049,72.503144586107,72.6299141657505,10223888.1255647,0.0,1.0
2014-05-09,81.95,82.02,80.9,81.27,5376600,74.2054789413198,74.2688637311415,73.2547070939935,73.5897409830513,5937733.65910659,0.0,1.0
2014-05-12,82.42,82.94,82.08,82.08,5704400,74.6310625301229,75.1019209687988,74.3231935509887,74.3231935509887,6299744.79875901,0.0,1.0
2014-05-13,82.08,82.7512,81.75,82.43,5274700,74.3231935509887,74.9309631356795,74.024379541829,74.6401175000975,5825198.77463259,0.0,1.0
2014-05-14,80.92,82.18,80.63,81.77,6192000,73.2728170339426,74.4137432507341,73.010222904681,74.0424894817781,6838233.60807723,0.0,1.0
2014-05-15,80.15,80.8299,79.21,80.64,7687700,72.5755843459033,73.191231754472,71.724417168297,73.0192778746556,8490033.67390429,0.0,1.0
2014-05-16,80.39,80.42,79.34,80.17,5823700,72.7929036252922,72.8200685352158,71.8421317779659,72.5936942858524,6431495.64976734,0.0,1.0
2014-05-19,81.05,81.38,80.14,80.43,4896900,73.3905316436115,73.6893456527712,72.5665293759288,72.8291235051903,5407969.34034131,0.0,1.0
2014-05-20,81.09,81.76,80.52,80.94,6023200,73.4267515235097,74.0334345118036,72.9106182349611,73.2909269738916,6651816.64537642,0.0,1.0
2014-05-21,82.19,82.34,81.42,81.42,4736400,74.4227982207086,74.5586227703266,73.7255655326694,73.7255655326694,5230718.61455055,0.0,1.0
2014-05-22,82.35,82.79,82.04,82.19,4652000,74.5676777403012,74.9660964191807,74.2869736710906,74.4227982207086,5137510.13320014,0.0,1.0
2014-05-23,83.32,83.3624,82.19,82.19,4580300,75.4460098278311,75.4844029005232,74.4227982207086,74.4227982207086,5058327.09868801,0.0,1.0
2014-05-27,83.74,83.98,83.32,83.56,5197700,75.8263185667616,76.0436378461505,75.4460098278311,75.66332910722,5740162.60088873,0.0,1.0
2014-05-28,83.6,83.9,83.25,83.8,4652100,75.6995489871181,75.9711980863542,75.3826250380094,75.8806483866088,5137620.56978942,0.0,1.0
2014-05-29,84.03,84.09,83.43,83.92,6522000,76.0889126960232,76.1432425158704,75.545614497551,75.9893080263033,7202674.35269375,0.0,1.0
2014-05-30,84.01,84.39,83.62,83.81,6352400,76.0708027560741,76.4148916151065,75.7176589270672,75.8897033565834,7015373.89727872,0.0,1.0
2014-06-02,84.27,84.42,84.01,84.27,3933800,76.306231975412,76.4420565250301,76.0708027560741,76.306231975412,4344354.54900746,0.0,1.0
2014-06-03,83.88,84.2333,83.72,84.07,4541400,75.9530881464051,76.2730002356055,75.8082086268126,76.1251325759213,5015367.26545897,0.0,1.0
2014-06-04,84.24,84.395,83.31,83.85,5800100,76.2790670654884,76.4194191000937,75.4369548578566,75.9259232364815,6405432.6146978,0.0,1.0
2014-06-05,84.78,84.95,83.9,84.37,5956000,76.7680354441133,76.9219699336804,75.9711980863542,76.3967816751574,6577603.25738179,0.0,1.0
2014-06-06,84.61,84.99,84.265,84.91,5302800,76.6141009545462,76.9581898135786,76.3017044904248,76.8857500537823,5856231.45621963,0.0,1.0
2014-06-09,85.48,85.86,84.53,84.6,5667600,77.4018833423308,77.7459722013632,76.5416611947499,76.6050459845717,6259104.1339048,0.0,1.0
2014-06-10,84.75,85.4,84.7,85.4,4632600,76.7408705341897,77.3294435825346,76.6955956843171,77.3294435825346,5116085.43488027,0.0,1.0
2014-06-11,84.31,84.81,84.17,84.6,4300900,76.3424518553102,76.795200354037,76.2156822756667,76.6050459845717,4749767.26824602,0.0,1.0
2014-06-12,82.8,84.2,82.6,84.03,7231400,74.9751513891553,76.2428471855903,74.7940519896646,76.0889126960232,7986111.51702999,0.0,1.0
2014-06-13,82.8,82.985,81.8,82.75,4711100,74.9751513891553,75.1426683336842,74.0696543917017,74.9298765392826,5202778.15746328,0.0,1.0
2014-06-16,83.3,83.44,82.56,82.64,5181100,75.4278998878821,75.5546694675256,74.7578321097664,74.8302718695627,5721830.12706862,0.0,1.0
2014-06-17,83.16,83.46,82.6123,82.98,4535900,75.3011303082386,75.5727794074746,74.8051896027333,75.1381408486969,5009293.25304869,0.0,1.0
2014-06-18,83.58,83.745,82.805,83.18,4536300,75.6814390471691,75.8308460517489,74.9796788741426,75.3192402481876,5009734.9994058,0.0,1.0
2014-06-19,83.77,83.92,83.25,83.65,4326900,75.8534834766852,75.9893080263033,75.3826250380094,75.7448238369908,4778480.78145823,0.0,1.0
2014-06-20,82.82,84.08,82.79,84.07,11073400,74.9932613291043,76.1341875458958,74.9660964191807,76.1251325759213,12229085.2770805,0.0,1.0
2014-06-23,82.76,82.93,82.32,82.85,3946600,74.9389315092571,75.0928659988243,74.5405128303776,75.020426239028,4358490.43243502,0.0,1.0
2014-06-24,82.68,83.57,82.49,82.68,5057100,74.8664917494609,75.6723840771945,74.6944473199447,74.8664917494609,5584888.75636424,0.0,1.0
2014-06-25,83.9,84.32,82.48,82.67,7899200,75.9711980863542,76.3515068252847,74.6853923499701,74.8574367794863,8723607.06022669,0.0,1.0
2014-06-26,84.45,84.68,83.77,84.68,6424000,76.4692214349537,76.677485744368,75.8534834766852,76.677485744368,7094446.49520157,0.0,1.0
2014-06-27,85.3,85.39,84.13,84.13,17932200,77.2388938827892,77.32038861256,76.1794623957685,76.1794623957685,19803710.0624616,0.0,1.0
2014-06-30,85.74,86.07,85.07,85.44,6991400,77.6373125616688,77.9361265708284,77.0306295733749,77.3656634624327,7721063.70276343,0.0,1.0
2014-07-01,86.47,86.8693,85.76,85.81,5608200,78.2983253698099,78.6598903208931,77.6554225016178,77.7006973514905,6193504.79987382,0.0,1.0
2014-07-02,86.44,86.705,86.2,86.58,4439600,78.2711604598863,78.5111171642115,78.0538411804974,78.3979300395298,4902942.81757423,0.0,1.0
2014-07-03,86.84,86.98,86.5,86.7,3210400,78.6333592588677,78.7601288385112,78.3254902797335,78.5065896792242,3545456.26217234,0.0,1.0
2014-07-07,86.59,86.82,86.32,86.61,4897800,78.4069850095043,78.6152493189186,78.1625008201918,78.4250949494534,5408963.26964481,0.0,1.0
2014-07-08,85.86,86.32,85.68,86.19,4733600,77.7459722013632,78.1625008201918,77.5829827418216,78.0447862105229,5227626.39005077,0.0,1.0
2014-07-09,87.22,87.285,85.85,86.0,6311200,78.9774481179,79.0363054227345,77.7369172313886,77.8727417810067,6969874.02249629,0.0,1.0
2014-07-10,86.86,87.61,86.19,86.53,7249700,78.6514691988168,79.3305919469069,78.0447862105229,78.3526551896571,8006321.41286781,0.0,1.0
2014-07-11,86.89,87.36,86.37,87.0,5016000,78.6786341087404,79.1042176975435,78.2077756700645,78.7782387784602,5539499.31817109,0.0,1.0
2014-07-14,86.76,87.49,86.66,87.46,4012300,78.5609194990714,79.2219323072125,78.470369799326,79.1947673972889,4431047.27159048,0.0,1.0
2014-07-15,86.15,86.65,85.5396,86.58,7001300,78.0085663306247,78.4613148293515,77.4558509633791,78.3979300395298,7731996.92510193,0.0,1.0
2014-07-16,85.35,87.63,85.12,86.69,10679300,77.2841687326619,79.348701886856,77.0759044232476,78.4975347092496,11793854.6787369,0.0,1.0
2014-07-17,85.03,86.19,84.87,85.33,6885900,76.9944096934767,78.0447862105229,76.8495301738842,77.2660587927128,7604553.10107542,0.0,1.0
2014-07-18,85.81,85.98,85.1703,85.44,4719100,77.7006973514905,77.8546318410576,77.1214509222195,77.3656634624327,5211613.0846055,0.0,1.0
2014-07-21,85.74,86.0,85.5,85.81,4799800,77.6373125616688,77.8727417810067,77.4199932822799,77.7006973514905,5300735.41215263,0.0,1.0
2014-07-22,86.21,86.56,85.51,86.37,4984200,78.0628961504719,78.3798200995807,77.4290482522544,78.2077756700645,5504380.48278077,0.0,1.0
2014-07-23,86.04,86.53,85.76,86.31,3650200,77.9089616609048,78.3526551896571,77.6554225016178,78.1534458502173,4031156.38181582,0.0,1.0
2014-07-24,86.8,86.962,86.31,86.5,4168200,78.5971393789695,78.743829892557,78.1534458502173,78.3254902797335,4603217.91427447,0.0,1.0
2014-07-25,86.23,86.7,86.05,86.3,4659800,78.081006090421,78.5065896792242,77.9180166308794,78.1443908802428,5146124.18716381,0.0,1.0
2014-07-28,87.15,87.215,85.81,86.43,4546800,78.9140633280783,78.9729206329128,77.7006973514905,78.2621054899117,5021330.84127997,0.0,1.0
2014-07-29,86.2,87.3,86.16,87.29,5478700,78.0538411804974,79.0498878776963,78.0176213005993,79.0408329077218,6050489.41675916,0.0,1.0
2014-07-30,87.21,87.27,86.091,86.62,7294200,78.9683931479255,79.0227229677727,77.955142007775,78.4341499194279,8055465.69509641,0.0,1.0
2014-07-31,85.88,86.95,85.69,86.59,6342400,77.7640821413123,78.7329639285876,77.5920377117961,78.4069850095043,7004330.23835094,0.0,1.0
2014-08-01,85.38,86.01,85.21,85.39,6759200,77.3113336425855,77.8817967509812,77.1573991530184,77.32038861256,7464629.94246053,0.0,1.0
2014-08-04,87.24,87.52,86.01,86.17,8262700,78.9955580578491,79.2490972171361,77.8817967509812,78.0266762705738,9125044.06225125,0.0,1.0
2014-08-05,86.75,87.24,86.02,87.14,9361800,78.5518645290969,78.9955580578491,77.8908517209558,78.9050083581038,10338852.6150028,0.0,1.0
2014-08-06,86.59,87.62,86.17,86.18,9789500,78.4069850095043,79.3396469168815,78.0266762705738,78.0357312405483,10811189.9073437,0.0,1.0
2014-08-07,85.51,87.01,85.23,86.99,7916900,77.4290482522544,78.7872937484348,77.1755090929674,78.7691838084857,8743154.33652885,0.0,1.0
2014-08-08,86.85,86.89,85.62,85.65,6382700,78.6424142288422,78.6786341087404,77.5286529219743,77.5558178318979,7048836.18382987,0.0,1.0
2014-08-11,87.5,87.98,87.05,87.07,5047900,79.230987277187,79.6656258359648,78.8235136283329,78.841623568282,5574728.59015069,0.0,1.0
2014-08-12,87.21,87.62,86.78,87.15,4510100,78.9683931479255,79.3396469168815,78.5790294390205,78.9140633280783,4980800.61301504,0.0,1.0
2014-08-13,87.6,87.95,87.42,87.74,4533200,79.3215369769324,79.6384609260411,79.1585475173908,79.4483065565759,5006311.4651382,0.0,1.0
2014-08-14,88.61,88.91,87.81,88.03,8218000,80.2360889443605,80.5077380435966,79.5116913463976,79.7109006858374,9075678.9068441,0.0,1.0
2014-08-15,89.28,89.47,88.69,89.02,8211000,80.8427719326544,81.0148163621706,80.3085287041568,80.6073427133165,9067948.34559466,0.0,1.0
2014-08-18,89.97,90.365,89.58,89.66,4973300,81.4675648608973,81.8252361748915,81.1144210318905,81.1868607916867,5492342.8945495,0.0,1.0
2014-08-19,90.09,90.29,89.64,90.13,4153000,81.5762245005918,81.7573239000825,81.1687508517377,81.6124443804899,4586431.55270425,0.0,1.0
2014-08-20,89.84,90.05,89.67,89.92,3894500,81.3498502512284,81.5400046206936,81.1959157616613,81.4222900110247,4300952.96942131,0.0,1.0
2014-08-21,90.38,90.53,89.975,90.06,4688600,81.8388186298533,81.9746431794713,81.4720923458846,81.5490595906682,5177929.92487579,0.0,1.0
2014-08-22,90.49,90.9,90.12,90.13,4756400,81.9384232995732,82.3096770685292,81.6033894105154,81.6124443804899,5252805.9324061,0.0,1.0
2014-08-25,90.38,91.14,90.3,90.95,3501400,81.8388186298533,82.526996347918,81.766378870057,82.3549519184018,3866826.73697055,0.0,1.0
2014-08-26,90.02,90.67,89.94,90.61,4104300,81.51283971077,82.1014127591149,81.4403999509737,82.0470829392676,4532648.933726,0.0,1.0
2014-08-27,90.37,90.41,89.977,90.14,3728300,81.8297636598788,81.8659835397769,81.4739033398795,81.6214993504645,4117407.35804172,0.0,1.0
2014-08-28,90.94,91.16,90.6701,91.06,2667200,82.3458969484273,82.5451062878671,82.1015033088146,82.4545565881217,2945564.7092157,0.0,1.0
2014-08-29,89.88,90.379,89.33,90.32,4168500,81.3860701311265,81.8379131328559,80.8880467825271,81.7844888100061,4603549.2240423,0.0,1.0
2014-09-02,90.8,90.93,90.15,90.18,5567300,82.2191273687838,82.3368419784528,81.630554320439,81.6577192303626,6148336.23485923,0.0,1.0
2014-09-03,90.94,91.16,90.6701,91.06,3667600,82.3458969484273,82.5451062878671,82.1015033088146,82.4545565881217,4050372.34835014,0.0,1.0
2014-09-04,90.14,91.2,90.01,90.87,5418500,81.6214993504645,82.5813261677652,81.5037847407955,82.2825121586056,5984006.59001396,0.0,1.0
2014-09-05,90.94,90.94,90.1,90.14,4597100,82.3458969484273,82.3458969484273,81.5852794705663,81.6214993504645,5076880.44568667,0.0,1.0
2014-09-08,90.56,90.84,90.16,90.76,4310500,82.001808089395,82.255347248682,81.6396092904135,82.1829074888857,4760369.18081668,0.0,1.0
2014-09-09,89.6,90.54,89.51,90.5,4771000,81.1325309718395,81.9836981494459,81.0510362420687,81.9474782695477,5268929.67444065,0.0,1.0
2014-09-10,89.52,89.82,88.75,89.54,5053300,81.0600912120432,81.3317403112793,80.362858524004,81.0782011519923,5580692.16597169,0.0,1.0
2014-09-11,89.97,90.041,89.06,89.2,4065500,81.4675648608973,81.5318551477165,80.6435625932146,80.7703321728581,4489799.53708624,0.0,1.0
2014-09-12,89.67,90.2,89.25,90.1,3870200,81.1959157616613,81.6758291703117,80.8156070227308,81.5852794705663,4274116.87822683,0.0,1.0
2014-09-15,90.08,90.37,89.56,89.74,4881800,81.5671695306172,81.8297636598788,81.0963110919414,81.259300551483,5391293.41536038,0.0,1.0
2014-09-16,90.27,90.43,89.46,89.71,4324600,81.7392139601334,81.884093479726,81.005761392196,81.2321356415594,4775940.73990485,0.0,1.0
2014-09-17,90.33,90.77,89.97,90.58,4037000,81.7935437799806,82.1919624588602,81.4675648608973,82.019918029344,4458325.10914209,0.0,1.0
2014-09-18,90.34,90.5,89.91,90.31,4326200,81.8025987499552,81.9474782695477,81.4132350410501,81.7754338400316,4777707.72533329,0.0,1.0
2014-09-19,90.49,91.15,90.39,90.8,13345100,81.9384232995732,82.5360513178926,81.8478735998278,82.2191273687838,14737873.2757028,0.0,1.0
2014-09-22,89.29,90.61,89.19,90.49,4986436,80.8518269026289,82.0470829392676,80.7612772028836,81.9384232995732,5506849.84491702,0.0,1.0
2014-09-23,88.31,89.235,88.23,89.12,6024128,79.9644398451244,80.802024567769,79.8920000853281,80.6978924130618,6652841.49692492,0.0,1.0
2014-09-24,89.45,89.64,88.24,88.36,5605638,80.9967064222215,81.1687508517377,79.9010550553027,80.0097146949971,6190675.41445653,0.0,1.0
2014-09-25,88.07,89.6,88.06,89.26,7053024,79.7471205657356,81.1325309718395,79.738065595761,80.8246619927053,7789119.14653994,0.0,1.0
2014-09-26,88.74,88.89,87.91,88.15,5796117,80.3538035540295,80.4896281036475,79.602241046143,79.8195603255319,6401033.92534686,0.0,1.0
2014-09-29,88.83,89.045,87.36,88.12,5190768,80.4352982838003,80.6299801382528,79.1042176975435,79.7923954156083,5732507.13652,0.0,1.0
2014-09-30,89.03,89.54,88.54,88.84,4832528,80.616397683291,81.0782011519923,80.1727041545387,80.4443532537748,5336879.09909145,0.0,1.0
2014-10-01,87.49,89.24,87.2,89.08,7512382,79.2219323072125,80.8065520527562,78.959338177951,80.6616725331637,8296418.45431435,0.0,1.0
2014-10-02,86.79,87.66,84.65,87.5,11051144,78.588084408995,79.3758667967796,76.6503208344444,79.230987277187,12204506.5097708,0.0,1.0
2014-10-03,88.45,88.9,87.55,88.1,7552860,80.0912094247679,80.498683073622,79.2762621270597,79.7742854756592,8341120.97692219,0.0,1.0
2014-10-06,88.56,89.18,88.07,88.79,4051853,80.1908140944878,80.752222232909,79.7471205657356,80.3990784039022,4474728.25574751,0.0,1.0
2014-10-07,87.11,88.26,87.04,88.0,6225508,78.8778434481801,79.9191649952517,78.8144586583584,79.6837357759138,6875238.70041242,0.0,1.0
2014-10-08,88.11,88.15,86.33,87.06,7007555,79.7833404456337,79.8195603255319,78.1715557901664,78.8325685983075,7738904.73376125,0.0,1.0
2014-10-09,85.71,88.16,85.57,88.03,8726491,77.6101476517452,79.8286152955064,77.4833780721016,79.7109006858374,9637239.02402834,0.0,1.0
2014-10-10,86.27,87.0,85.4,85.92,12675447,78.1172259703192,78.7782387784602,77.3294435825346,77.8003020212104,13998331.3425067,0.0,1.0
2014-10-13,83.91,86.39,83.76,85.92,9039814,75.9802530563287,78.2258856100136,75.8444285067107,77.8003020212104,9983262.25865102,0.0,1.0
2014-10-14,84.14,85.52,83.9,84.75,8607117,76.1885173657431,77.438103222229,75.9711980863542,76.7408705341897,9505406.44994394,0.0,1.0
2014-10-15,82.08,83.76,78.54,82.39,21844427,74.3231935509887,75.8444285067107,71.1177341800031,74.6038976201993,24124240.1260642,0.0,1.0
2014-10-16,81.74,82.47,79.55,79.93,13216497,74.0153245718545,74.6763373799956,72.0322861474312,72.3763750064635,14595848.5087939,0.0,1.0
2014-10-17,83.83,84.66,82.68,82.68,12386547,75.9078132965325,76.6593758044189,74.8664917494609,74.8664917494609,13679280.0360834,0.0,1.0
2014-10-20,85.52,85.61,84.145,84.23,8306047,77.438103222229,77.5195979519998,76.1930448507303,76.2700120955139,9172915.01060547,0.0,1.0
2014-10-21,87.54,87.68,86.25,86.32,9167193,79.2672071570852,79.3939767367287,78.0991160303701,78.1625008201918,10123935.2817071,0.0,1.0
2014-10-22,87.1,88.61,86.98,87.94,9313765,78.8687884782056,80.2360889443605,78.7601288385112,79.6294059560666,10285804.3993433,0.0,1.0
2014-10-23,87.99,88.63,87.76,88.21,7245248,79.6746808059393,80.2541988843096,79.466416496525,79.8738901453791,8001404.77591317,0.0,1.0
2014-10-24,88.61,88.655,87.58,87.91,4937482,80.2360889443605,80.2768363092459,79.3034270369833,79.602241046143,5452786.717002,0.0,1.0
2014-10-27,88.45,88.99,88.24,88.47,5644461,80.0912094247679,80.5801778033928,79.9010550553027,80.109319364717,6233550.21151183,0.0,1.0
2014-10-28,89.93,89.96,88.9501,89.04,4554351,81.4313449809992,81.4585098909228,80.5440484731945,80.6254526532655,5029669.90813633,0.0,1.0
2014-10-29,89.53,90.25,88.9501,89.84,5442103,81.0691461820178,81.7211040201843,80.5440484731945,81.3498502512284,6010072.93818119,0.0,1.0
2014-10-30,90.22,90.54,88.91,89.44,4445321,81.6939391102607,81.9836981494459,80.5077380435966,80.987651452247,4909260.89484682,0.0,1.0
2014-10-31,91.38,91.98,90.75,91.51,7472216,82.7443156273069,83.287613825779,82.1738525189111,82.8620302369758,8252060.49386505,0.0,1.0
2014-11-03,91.71,91.82,91.0,91.24,5447634,83.0431296364665,83.1427343061864,82.4002267682745,82.6175460476634,6016181.18593415,0.0,1.0
2014-11-04,90.35,91.98,89.8,91.97,7927458,81.8116537199297,83.287613825779,81.3136303713302,83.2785588558045,8754814.23162479,0.0,1.0
2014-11-05,91.0,91.6,89.59,91.6,7020452,82.4002267682745,82.9435249667467,81.123476001865,82.9435249667467,7753147.7406804,0.0,1.0
2014-11-06,92.0,92.0,91.15,91.29,9897295,83.3057237657281,83.3057237657281,82.5360513178926,82.6628208975361,10930235.0287556,0.0,1.0
2014-11-07,90.0,90.02,88.65,89.39,16176328,81.494729770821,81.51283971077,80.2723088242586,80.9423766023743,17864584.9135789,0.0,1.0
2014-11-10,89.78,90.42,88.95,90.24,8149919,81.2955204313812,81.8750385097514,80.5439579234947,81.7120490502098,9000492.57249793,0.0,1.0
2014-11-11,89.98,90.03,89.13,90.01,5896789,81.4766198308719,81.5218946807446,80.7069473830364,81.5037847407955,6512212.64850454,0.0,1.0
2014-11-12,89.9,90.12,89.33,89.77,5261034,81.4041800710756,81.6033894105154,80.8880467825271,81.2864654614066,5810106.51034189,0.0,1.0
2014-11-13,90.49,90.71,90.03,90.1,5098761,81.9384232995732,82.137632639013,81.5218946807446,81.5852794705663,5630897.74382324,0.0,1.0
2014-11-14,90.8,90.85,90.38,90.68,4280320,82.2191273687838,82.2644022186565,81.8388186298533,82.1104677290894,4727039.41817266,0.0,1.0
2014-11-17,90.41,90.78,90.05,90.5,4147903,81.8659835397769,82.2010174288347,81.5400046206936,81.9474782695477,4580802.59974877,0.0,1.0
2014-11-18,90.28,90.69,90.13,90.33,4466404,81.748268930108,82.1195226990639,81.6124443804899,81.7935437799806,4932544.24096424,0.0,1.0
2014-11-19,89.82,90.28,89.185,90.26,7709580,81.3317403112793,81.748268930108,80.7567497178963,81.7301589901589,8514197.19963825,0.0,1.0
2014-11-20,88.9,89.46,88.75,89.25,8603426,80.498683073622,81.005761392196,80.362858524004,80.8156070227308,9501330.2354337,0.0,1.0
2014-11-21,88.96,89.8,88.76,89.69,7383121,80.5530128934692,81.3136303713302,80.3719134939785,81.2140257016104,8153667.01464806,0.0,1.0
2014-11-24,90.58,90.66,89.32,89.32,6503298,82.019918029344,82.0923577891403,80.8789918125525,80.8789918125525,7182020.50176703,0.0,1.0
2014-11-25,91.65,91.92,90.71,90.71,7404151,82.9887998166193,83.2332840059318,82.137632639013,82.137632639013,8176891.82937317,0.0,1.0
2014-11-26,91.92,92.28,91.67,91.96,4607258,83.2332840059318,83.5592629250151,83.0069097565684,83.2695038858299,5088098.5944255,0.0,1.0
2014-11-28,92.51,92.96,92.23,92.53,3852961,83.7675272344294,84.1750008832835,83.5139880751424,83.7856371743785,4255078.71460124,0.0,1.0
2014-12-01,92.7,93.14,92.1,92.63,6714729,83.9395716639456,84.3379903428252,83.3962734654734,83.8761868741238,7415517.68684283,0.0,1.0
2014-12-02,93.47,93.81,92.42,92.65,6664201,84.6368043519848,84.944673331119,83.6860325046586,83.8942968140729,7359716.28701258,0.0,1.0
2014-12-03,93.11,93.661,92.5,93.54,5492376,84.3108254329015,84.8097542784985,83.7584722644549,84.7001891418066,6065592.72470879,0.0,1.0
2014-12-04,93.23,93.63,92.565,93.61,6049051,84.419485072596,84.7816838715774,83.8173295692894,84.7635739316283,6680365.6080706,0.0,1.0
2014-12-05,93.76,93.98,93.34,93.69,5226807,84.8993984812464,85.0986078206862,84.5190897423159,84.8360136914246,5772307.3789298,0.0,1.0
2014-12-08,93.8,94.5,93.412,94.21,6681945,84.9356183611445,85.569466259362,84.5842855261325,85.3068721301005,7379312.15541402,0.0,1.0
2014-12-09,92.94,93.57,91.76,93.51,9519892,84.1568909433344,84.7273540517302,83.0884044863392,84.673024231883,10513444.0277238,0.0,1.0
2014-12-10,91.63,92.83,91.55,92.52,10345840,82.9706898766703,84.0572862736146,82.898250116874,83.7765822044039,11425592.8281314,0.0,1.0
2014-12-11,91.75,92.66,90.66,91.09,8227028,84.1206710634363,84.9550014249374,83.1213083227372,83.5155523397102,8973178.76162418,1.15,1.0
2014-12-12,91.49,92.61,90.95,91.18,7890417,83.8822909601503,84.9091590973824,83.3871938225562,83.5980685293092,8606038.80827418,0.0,1.0
2014-12-15,90.9,92.69,90.19,92.03,6746824,83.3413514950012,84.9825068214704,82.6903904437201,84.3773880977443,7358727.57759136,0.0,1.0
2014-12-16,90.17,92.0,90.13,90.5,6548540,82.6720535126981,84.3498827012113,82.6353796506541,82.9746128745612,7142460.199193,0.0,1.0
2014-12-17,91.38,91.68,90.2,90.36,6890832,83.7814378395293,84.0564918048593,82.6995589092311,82.8462543574071,7515796.39115367,0.0,1.0
2014-12-18,92.61,92.61,91.86,92.19,9386648,84.9091590973824,84.9091590973824,84.2215241840573,84.5240835459204,10237970.5619626,0.0,1.0
2014-12-19,92.89,93.2,91.88,92.34,12837921,85.1658761316905,85.4500985625315,84.2398611150793,84.6616105285854,14002256.9584799,0.0,1.0
2014-12-22,94.2,94.36,93.22,93.39,7477466,86.3669451136316,86.5136405618076,85.4684354935535,85.6242994072405,8155635.19438209,0.0,1.0
2014-12-23,94.69,95.07,94.4,94.48,5385610,86.8161999236707,87.1646016130887,86.5503144238516,86.6236621479396,5874058.19822064,0.0,1.0
2014-12-24,94.42,95.12,94.37,94.69,2166034,86.5686513548736,87.2104439406437,86.5228090273186,86.8161999236707,2362482.57399341,0.0,1.0
2014-12-26,95.03,95.3142,94.52,94.74,3142181,87.1279277510447,87.3884955408674,86.6603360099836,86.8620422512257,3427161.2804015,0.0,1.0
2014-12-29,95.5,95.93,94.686,94.74,3584362,87.5588456300618,87.9530896470348,86.8125325374663,86.8620422512257,3909445.91076787,0.0,1.0
2014-12-30,94.7,95.5,94.5,95.21,3490053,86.8253683891817,87.5588456300618,86.6419990789616,87.2929601302427,3806583.55077225,0.0,1.0
2014-12-31,94.19,95.52,94.03,95.13,4797034,86.3577766481206,87.5771825610838,86.2110811999446,87.2196124061547,5232101.26519432,0.0,1.0
2015-01-02,93.75,95.28,92.8486,94.91,5865382,85.9543641656365,87.3571393888197,85.1279186844749,87.0179061649127,6397343.14642089,0.0,1.0
2015-01-05,92.38,93.35,91.78,93.28,7789422,84.6982843906294,85.5876255451965,84.1481764599693,85.5234462866195,8495884.06113703,0.0,1.0
2015-01-06,91.89,93.191,91.157,92.57,6802241,84.2490295805903,85.4418469435716,83.5769810586339,84.8724852353384,7419170.6254858,0.0,1.0
2015-01-07,92.83,93.15,92.1,92.72,6589438,85.1108653386244,85.4042562349765,84.4415673563213,85.0100122180034,7187067.44557565,0.0,1.0
2015-01-08,93.79,94.3,93.555,93.87,7571727,85.9910380276806,86.4586297687416,85.775579088172,86.0643857517686,8258445.20101503,0.0,1.0
2015-01-09,94.25,95.27,93.99,94.05,8585750,86.4127874411866,87.3479709233087,86.1744073379006,86.2294181309666,9364435.07334785,0.0,1.0
2015-01-12,94.46,94.76,93.77,94.69,6586223,86.6053252169176,86.8803791822477,85.9727010966586,86.8161999236707,7183560.86097199,0.0,1.0
2015-01-13,95.19,96.43,94.7,95.28,9373595,87.2746231992207,88.4115129225849,86.8253683891817,87.3571393888197,10223733.7194023,0.0,1.0
2015-01-14,94.23,94.8,93.29,94.0,6509193,86.3944505101646,86.9170530442917,85.5326147521305,86.1835758034116,7099544.62084154,0.0,1.0
2015-01-15,94.35,94.96,94.04,94.61,5661480,86.5044720962966,87.0637484924677,86.2202496654556,86.7428521995827,6174948.24320035,0.0,1.0
2015-01-16,95.18,95.23,93.98,94.0,6117011,87.2654547337097,87.3112970612647,86.1652388723896,86.1835758034116,6671793.65255855,0.0,1.0
2015-01-20,94.74,95.39,93.75,95.22,7941665,86.8620422512257,87.4579925094408,85.9543641656365,87.3021285957537,8661934.74848196,0.0,1.0
2015-01-21,94.17,94.74,93.82,94.37,7388268,86.3394397170986,86.8620422512257,86.0185434242136,86.5228090273186,8058347.37681548,0.0,1.0
2015-01-22,95.15,95.39,94.01,94.58,7013617,87.2379493371767,87.4579925094408,86.1927442689226,86.7153468030497,7649717.38355167,0.0,1.0
2015-01-23,94.72,95.53,94.43,94.92,4664712,86.8437053202037,87.5863510265948,86.5778198203846,87.0270746304237,5087778.31405137,0.0,1.0
2015-01-26,94.97,95.0,93.93,94.45,5446896,87.0729169579787,87.1004223545117,86.1193965448346,86.5961567514066,5940902.53539622,0.0,1.0
2015-01-27,93.97,94.74,93.361,93.94,5390006,86.1560704068786,86.8620422512257,85.5977108572586,86.1285650103456,5878852.89368492,0.0,1.0
2015-01-28,92.67,94.47,92.61,94.14,6198356,84.9641698904484,86.6144936824286,84.9091590973824,86.3119343205656,6760516.24185378,0.0,1.0
2015-01-29,93.22,93.5,91.52,93.11,7680479,85.4684354935535,85.7251525278615,83.9097963566833,85.3675823729325,8377060.46969823,0.0,1.0
2015-01-30,90.96,92.9375,90.83,92.5,10210374,83.3963622880672,85.2094263428677,83.2771722364242,84.8083059767614,11136404.4373059,0.0,1.0
2015-02-02,91.93,92.05,90.06,91.3,9389632,84.2857034426343,84.3957250287663,82.5712003920771,83.7080901154413,10241225.1960084,0.0,1.0
2015-02-03,94.1,94.11,92.19,92.43,12329105,86.2752604585216,86.2844289240326,84.5240835459204,84.7441267181844,13447293.8630857,0.0,1.0
2015-02-04,101.28,101.94,98.82,99.39,32637064,92.8582186954205,93.4633374191466,90.6027761797142,91.1253787138412,35597084.3330749,0.0,1.0
2015-02-05,102.64,102.84,100.51,100.76,14088483,94.1051300049166,94.2884993151367,92.1522468510734,92.3814584888484,15366238.7485618,0.0,1.0
2015-02-06,102.02,102.99,101.65,102.67,8535097,93.5366851432346,94.4260262978017,93.1974519193275,94.1326354014496,9309188.09669813,0.0,1.0
2015-02-09,101.73,102.5,101.45,101.8,5461981,93.2707996434155,93.9767714877626,93.0140826091075,93.3349789019925,5957355.67030947,0.0,1.0
2015-02-10,101.92,102.19,101.18,101.96,5726347,93.4450004881246,93.6925490569216,92.7665340403105,93.4816743501686,6245698.35936991,0.0,1.0
2015-02-11,101.87,102.02,101.07,102.01,5868122,93.3991581605696,93.5366851432346,92.6656809196894,93.5275166777236,6400331.65087314,0.0,1.0
2015-02-12,103.58,103.85,101.7,102.16,6816814,94.9669657629508,95.2145143317478,93.2432942468825,93.6650436603886,7435065.3245306,0.0,1.0
2015-02-13,104.17,104.405,103.43,103.73,5175636,95.5079052280998,95.7233641676084,94.8294387802858,95.1044927456158,5645040.59462269,0.0,1.0
2015-02-17,104.12,104.45,103.57,104.23,4759134,95.4620629005448,95.7646222624079,94.9577972974398,95.5629160211658,5190763.92258827,0.0,1.0
2015-02-18,103.86,104.33,103.4,103.4,3760147,95.2236827972588,95.6546006762759,94.8019333837528,94.8019333837528,4101173.74111099,0.0,1.0
2015-02-19,103.89,104.08,103.55,104.0,5094087,95.2511881937918,95.4253890385008,94.9394603664178,95.3520413144128,5556095.50353613,0.0,1.0
2015-02-20,104.55,104.69,102.7302,103.86,5196821,95.8563069175179,95.9846654346719,94.1878295638259,95.2236827972588,5668146.96937491,0.0,1.0
2015-02-23,104.99,105.23,104.44,104.76,5585519,96.2597194000019,96.479762572266,95.7554537968969,96.0488446932489,6092097.9560843,0.0,1.0
2015-02-24,104.67,105.05,104.35,104.54,4099805,95.9663285036499,96.3147301930679,95.6729376072979,95.8471384520069,4471637.0422953,0.0,1.0
2015-02-25,105.57,105.98,104.67,104.68,6547243,96.79149039964,97.1673974855911,95.9663285036499,95.9754969691609,7141045.56770593,0.0,1.0
2015-02-26,104.56,105.71,104.14,105.5,5048899,95.8654753830289,96.919848916794,95.4803998315668,96.727311141063,5506809.17536509,0.0,1.0
2015-02-27,104.08,105.1396,103.96,104.67,4161605,95.4253890385008,96.3968796440465,95.3153674523688,95.9663285036499,4539041.99672944,0.0,1.0
2015-03-02,105.89,105.98,104.35,104.35,5634906,97.084881295992,97.1673974855911,95.6729376072979,95.6729376072979,6145964.11279367,0.0,1.0
2015-03-03,106.35,106.64,105.21,105.78,4671924,97.5066307094981,97.7725162093171,96.461425641244,96.984028175371,5095644.40679213,0.0,1.0
2015-03-04,105.57,106.0,104.78,105.86,4972787,96.79149039964,97.1857344166131,96.0671816242709,97.057375899459,5423794.19329566,0.0,1.0
2015-03-05,105.03,105.81,104.87,105.54,3954726,96.2963932620459,97.011533571904,96.1496978138699,96.763985003107,4313400.09432847,0.0,1.0
2015-03-06,103.82,105.0,103.49,104.67,5704232,95.1870089352148,96.2688878655129,94.8844495733517,95.9663285036499,6221577.63821601,0.0,1.0
2015-03-09,105.26,105.42,103.82,103.94,4868861,96.507267968799,96.653963416975,95.1870089352148,95.2970305213468,5310442.61895064,0.0,1.0
2015-03-10,103.09,104.35,103.09,104.27,6472601,94.5177109529117,95.6729376072979,94.5177109529117,95.5995898832098,7059633.90736818,0.0,1.0
2015-03-11,102.89,103.9999,102.865,103.51,4822763,94.3343416426917,95.3519496297577,94.3114204789142,94.9027865043738,5260163.75827904,0.0,1.0
2015-03-12,107.17,107.33,103.81,103.85,10730363,98.2584448814002,98.4051403295762,95.1778404697038,95.2145143317478,11703553.8685559,0.0,1.0
2015-03-13,106.44,107.28,105.52,107.28,8023267,97.5891468990971,98.3592980020212,96.745648072085,98.3592980020212,8750937.64640647,0.0,1.0
2015-03-16,107.37,107.73,106.05,106.84,6406928,98.4418141916202,98.7718789500163,97.2315767441681,97.9558855195372,6988004.69098383,0.0,1.0
2015-03-17,106.96,107.21,106.15,107.0,4490044,98.0659071056692,98.2951187434442,97.3232613992781,98.1025809677132,4897268.79008532,0.0,1.0
2015-03-18,107.97,108.42,105.73,106.9,5520550,98.9919221222803,99.4045030702754,96.938185847816,98.0108963126032,6021236.58901906,0.0,1.0
2015-03-19,107.37,108.48,107.14,107.84,4884499,98.4418141916202,99.4595138633414,98.2309394848672,98.8727320706373,5327498.90822962,0.0,1.0
2015-03-20,108.43,108.94,107.5,107.83,8710075,99.4136715357864,99.8812632768474,98.5610042432632,98.8635636051263,9500035.7361314,0.0,1.0
2015-03-23,108.22,108.85,108.04,108.6,5666684,99.2211337600553,99.7987470872484,99.0561013808573,99.5695354494734,6180624.22026952,0.0,1.0
2015-03-24,107.11,108.05,107.08,107.72,4493028,98.2034340883342,99.0652698463683,98.1759286918012,98.7627104845053,4900523.42413114,0.0,1.0
2015-03-25,105.0,107.4599,105.0,107.45,6963270,96.2688878655129,98.5242386965641,96.2688878655129,98.5151619157082,7594804.15958895,0.0,1.0
2015-03-26,105.24,105.82,104.1,104.47,5915304,96.488931037777,97.020702037415,95.4437259695228,95.7829591934299,6451792.82498498,0.0,1.0
2015-03-27,105.48,106.45,104.88,105.2,5326220,96.708974210041,97.5983153646081,96.1588662793809,96.452257175733,5809281.81887043,0.0,1.0
2015-03-30,106.12,106.945,106.05,106.06,3830678,97.2957560027451,98.0521544074027,97.2315767441681,97.2407452096791,4178101.5540753,0.0,1.0
2015-03-31,104.89,106.32,104.89,105.6,5701494,96.1680347448919,97.4791253129651,96.1680347448919,96.818995796173,6218591.31515387,0.0,1.0
2015-04-01,105.44,106.0,104.25,105.43,6117195,96.672300347997,97.1857344166131,95.5812529521879,96.663131882486,6671994.34044877,0.0,1.0
2015-04-02,106.0,106.24,104.863,105.49,3651641,97.1857344166131,97.4057775888771,96.1432798880122,96.718142675552,3982826.78341146,0.0,1.0
2015-04-06,105.63,106.57,105.04,105.31,4154208,96.846501192706,97.7083369507401,96.3055617275569,96.553110296354,4530974.1254034,0.0,1.0
2015-04-07,105.43,106.41,105.4,105.8,4694555,96.663131882486,97.5616415025641,96.635626485953,97.002365106393,5120327.9265947,0.0,1.0
2015-04-08,106.36,106.69,105.16,105.23,4277383,97.5157991750091,97.8183585368721,96.415583313689,96.479762572266,4665320.48887305,0.0,1.0
2015-04-09,106.77,107.0,105.88,106.51,3924416,97.8917062609601,98.1025809677132,97.075712830481,97.6533261576741,4280341.12719418,0.0,1.0
2015-04-10,106.95,107.1,106.41,106.73,3251107,98.0567386401582,98.1942656228232,97.5616415025641,97.8550323989162,3545966.33002436,0.0,1.0
2015-04-13,106.51,107.9,106.47,107.07,4201467,97.6533261576741,98.9277428637033,97.6166522956301,98.1667602262902,4582519.28303451,0.0,1.0
2015-04-14,106.66,107.3,106.11,106.41,5389283,97.7908531403391,98.3776349330432,97.2865875372341,97.5616415025641,5878064.32115975,0.0,1.0
2015-04-15,106.98,107.43,106.86,106.92,4307798,98.0842440366912,98.4968249846862,97.9742224505592,98.0292332436252,4698493.97898817,0.0,1.0
2015-04-16,108.1,108.3,106.9,107.15,6379102,99.1111121739233,99.2944814841433,98.0108963126032,98.2401079503782,6957655.01036757,0.0,1.0
2015-04-17,106.69,107.8,106.04,107.8,9655384,97.8183585368721,98.8360582085933,97.2224082786571,98.8360582085933,10531079.5884159,0.0,1.0
2015-04-20,108.22,108.5,107.32,107.83,8094174,99.2211337600553,99.4778507943634,98.3959718640652,98.8635636051263,8828275.56071167,0.0,1.0
2015-04-21,107.68,108.99,107.58,108.93,4579838,98.7260366224613,99.9271056044024,98.6343519673513,99.8720948113364,4995206.66190504,0.0,1.0
2015-04-22,107.94,108.25,106.97,108.02,4059840,98.9644167257473,99.2486391565883,98.0750755711802,99.0377644498353,4428047.4143995,0.0,1.0
2015-04-23,109.0,109.9,107.61,107.96,5983097,99.9362740699134,100.761435965904,98.6618573638843,98.9827536567693,6525734.31488714,0.0,1.0
2015-04-24,109.53,110.48,109.19,109.53,6355616,100.422202741997,101.293206965542,100.110474914622,100.422202741997,6932038.94629245,0.0,1.0
2015-04-27,110.16,111.66,110.07,111.5,8474231,100.99981606919,102.37508589584,100.917299879591,102.228390447664,9242801.85144585,0.0,1.0
2015-04-28,109.92,111.1499,108.89,110.75,7324143,100.779772896926,101.907402470124,99.8354209492924,101.540755534339,7988406.55637711,0.0,1.0
2015-04-29,109.81,110.38,109.26,109.66,6024681,100.678919776305,101.201522310432,100.174654173199,100.54139279364,6571089.77807787,0.0,1.0
2015-04-30,108.72,110.19,107.68,109.68,7769124,99.6795570356054,101.027321465723,98.7260366224613,100.559729724662,8473745.13289911,0.0,1.0
2015-05-01,110.52,110.67,109.27,109.95,6205116,101.329880827586,101.467407810251,100.18382263871,100.807278293459,6767889.34042939,0.0,1.0
2015-05-04,111.03,111.53,110.5,111.48,7527249,101.797472568647,102.255895844197,101.311543896564,102.210053516642,8209933.26633343,0.0,1.0
2015-05-05,110.81,113.3,110.56,113.27,14610817,101.595766327405,103.878714239644,101.36655468963,103.851208843111,15935945.8597171,0.0,1.0
2015-05-06,109.72,111.96,109.22,111.56,8969943,100.596403586706,102.65013986117,100.137980311155,102.28340124073,9783472.47883185,0.0,1.0
2015-05-07,109.26,109.78,108.715,109.6,8290227,100.174654173199,100.651414379772,99.6749728028499,100.486382000573,9042109.5984411,0.0,1.0
2015-05-08,110.11,110.7,109.57,110.26,6259191,100.953973741635,101.494913206784,100.45887660404,101.0915007243,6826868.67555926,0.0,1.0
2015-05-11,108.6,110.14,108.49,110.14,6726429,99.5695354494734,100.981479138168,99.4686823288524,100.981479138168,7336482.85193303,0.0,1.0
2015-05-12,109.24,109.66,107.67,108.28,6344998,100.156317242177,100.54139279364,98.7168681569503,99.2761445531213,6920457.94619249,0.0,1.0
2015-05-13,109.19,109.87,108.78,109.7,4141357,100.110474914622,100.733930569371,99.7345678286714,100.578066655684,4516957.6032443,0.0,1.0
2015-05-14,109.93,110.0,109.01,109.69,4661702,100.788941362437,100.853120621014,99.9454425354244,100.568898190173,5084495.32193409,0.0,1.0
2015-05-15,110.3,110.69,109.68,110.1,5852043,101.128174586344,101.485744741273,100.559729724662,100.944805276124,6382794.36507463,0.0,1.0
2015-05-18,110.33,110.74,110.01,110.47,4868898,101.155679982877,101.531587068828,100.862289086525,101.284038500031,5310482.97466767,0.0,1.0
2015-05-19,110.56,110.9899,110.4705,110.69,4549640,101.36655468963,101.760707021948,101.284496923306,101.485744741273,4962269.85261697,0.0,1.0
2015-05-20,110.2,110.81,110.02,110.78,4393459,101.036489931234,101.595766327405,100.871457552036,101.568260930872,4791924.00814321,0.0,1.0
2015-05-21,110.39,110.64,109.9,110.04,4878059,101.210690775943,101.439902413718,100.761435965904,100.889794483058,5320474.83207174,0.0,1.0
2015-05-22,110.26,110.9,110.1203,110.3,4267697,101.0915007243,101.678282517004,100.963417261111,101.128174586344,4654756.0165648,0.0,1.0
2015-05-26,109.44,110.85,108.76,110.17,5970371,100.339686552397,101.632440189449,99.7162308976494,101.008984534701,6511854.12961001,0.0,1.0
2015-05-27,110.37,110.61,109.3,109.51,3983520,101.192353844921,101.412397017185,100.211328035243,100.403865810974,4344805.56775849,0.0,1.0
2015-05-28,110.53,110.54,109.6,110.11,3391980,101.339049293097,101.348217758608,100.486382000573,100.953973741635,3699615.81458746,0.0,1.0
2015-05-29,110.37,110.52,109.41,110.33,5263858,101.192353844921,101.329880827586,100.312181155864,101.155679982877,5741263.89381504,0.0,1.0
2015-06-01,110.96,111.77,110.55,111.48,6778313,101.73329331007,102.475939016461,101.357386224119,102.210053516642,7393072.47419613,0.0,1.0
2015-06-02,110.75,111.25,110.02,110.92,4424832,101.540755534339,101.999178809889,100.871457552036,101.696619448026,4826142.38412157,0.0,1.0
2015-06-03,111.17,111.82,110.5,111.28,4510344,101.925831085801,102.521781344016,101.311543896564,102.026684206422,4919409.89971335,0.0,1.0
2015-06-04,110.3,111.25,109.99,110.95,5748198,101.128174586344,101.999178809889,100.843952155503,101.724124844559,6269531.13702911,0.0,1.0
2015-06-05,110.3,110.77,109.8,110.3,4323537,101.128174586344,101.559092465361,100.669751310794,101.128174586344,4715660.42846775,0.0,1.0
2015-06-08,109.29,110.24,109.21,110.03,6068142,100.202159569732,101.073163793278,100.128811845644,100.880626017547,6618492.475888,0.0,1.0
2015-06-09,108.52,109.41,107.65,109.35,7711756,99.4961877253854,100.312181155864,98.6985312259283,100.257170362798,8411174.13895125,0.0,1.0
2015-06-10,110.0,110.25,108.73,108.9,5128742,100.853120621014,101.082332258789,99.6887255011164,99.8445894148034,5593893.54068683,0.0,1.0
2015-06-11,110.62,110.96,110.01,110.01,5036279,101.421565482696,101.73329331007,100.862289086525,100.862289086525,5493044.6037638,0.0,1.0
2015-06-12,109.95,110.53,109.54,110.33,4009859,100.807278293459,101.339049293097,100.431371207508,101.155679982877,4373533.38482711,0.0,1.0
2015-06-15,110.18,110.41,108.93,109.27,5742208,101.018153000212,101.229027706965,99.8720948113364,100.18382263871,6262997.87364626,0.0,1.0
2015-06-16,111.06,111.29,109.9,110.35,3848346,101.82497796518,102.035852671933,100.761435965904,101.174016913899,4197371.95431707,0.0,1.0
2015-06-17,111.49,111.94,110.88,111.2,4732297,102.219221982153,102.631802930148,101.659945585982,101.953336482334,5161492.93938196,0.0,1.0
2015-06-18,113.22,113.55,111.58,111.83,6928982,103.805366515556,104.107925877419,102.301738171752,102.530949809527,7557406.40752361,0.0,1.0
2015-06-19,112.62,113.48,112.4,112.83,9586676,103.255258584896,104.043746618842,103.053552343654,103.447796360627,10456140.1125379,0.0,1.0
2015-06-22,113.53,114.47,113.274,113.4,5901862,104.089588946397,104.951424704431,103.854876229315,103.970398894754,6437131.70204803,0.0,1.0
2015-06-23,114.41,114.52,113.72,113.93,6003070,104.896413911365,104.997267031986,104.263789791106,104.456327566837,6547518.76723202,0.0,1.0
2015-06-24,113.77,114.56,113.71,114.3,5633279,104.309632118661,105.03394089403,104.254621325595,104.795560790744,6144189.55193826,0.0,1.0
2015-06-25,114.45,115.275,114.39,114.62,6210535,104.933087773409,105.689486178067,104.878076980343,105.088951687096,6773799.81693555,0.0,1.0
2015-06-26,114.99,115.18,114.41,114.97,9509028,105.428184911003,105.602385755712,104.896413911365,105.409847979981,10371449.8228631,0.0,1.0
2015-06-29,113.05,115.19,113.0,114.16,7615215,103.649502601869,105.611554221223,103.603660274314,104.66720227359,8305877.3475916,0.0,1.0
2015-06-30,114.14,114.86,113.55,113.93,6946744,104.648865342568,105.30899485936,104.107925877419,104.456327566837,7576779.33310063,0.0,1.0
2015-07-01,115.13,115.25,114.34,114.95,5435397,106.161662151883,106.272314453266,105.433201167778,105.995683699809,5894569.13094216,0.66,1.0
2015-07-02,114.97,115.67,114.45,115.38,5549504,106.014125750039,106.659597508107,105.534632444046,106.392187779765,6018315.67601042,0.0,1.0
2015-07-06,115.7,115.86,114.27,114.47,5878566,106.687260583453,106.834796985297,105.368653991972,105.553074494277,6375176.21579544,0.0,1.0
2015-07-07,117.1,117.19,114.86,116.42,8356811,107.978204099588,108.061193325625,105.912694473772,107.351174391751,9062778.69927764,0.0,1.0
2015-07-08,115.19,116.68,115.11,116.5,8445169,106.216988302575,107.590921044747,106.143220101653,107.424942592673,9158601.01718226,0.0,1.0
2015-07-09,115.6,117.21,115.51,116.83,7016849,106.5950503323,108.079635375855,106.512061106263,107.729236421476,7609619.22595208,0.0,1.0
2015-07-10,116.44,117.43,115.67,117.05,7020301,107.369616441981,108.282497928391,106.659597508107,107.932098974011,7613362.84442927,0.0,1.0
2015-07-13,118.05,118.3099,117.25,117.75,7595237,108.854201485537,109.093855928282,108.116519476316,108.577570732079,8236868.35798552,0.0,1.0
2015-07-14,117.85,118.1399,117.7,118.03,5060059,108.669780983232,108.937098501323,108.531465606503,108.835759435306,5487523.2815829,0.0,1.0
2015-07-15,118.3,118.9,117.85,118.04,4845200,109.084727113418,109.637988620333,108.669780983232,108.844980460421,5254513.39676583,0.0,1.0
2015-07-16,119.07,119.15,118.535,119.0,6303045,109.794746047292,109.868514248214,109.301421203626,109.730198871485,6835514.40454842,0.0,1.0
2015-07-17,118.86,118.9,118.03,118.69,5109793,109.601104519872,109.637988620333,108.835759435306,109.444347092913,5541458.71650299,0.0,1.0
2015-07-20,119.58,119.9,118.89,119.29,6950180,110.26501832817,110.560091131858,109.628767595218,109.997608599828,7537318.15403575,0.0,1.0
2015-07-21,119.31,119.8,118.83,119.76,4784966,110.016050650058,110.467880880705,109.573441444526,110.430996780244,5189190.94156466,0.0,1.0
2015-07-22,119.33,119.7,118.93,119.28,4713693,110.034492700289,110.375670629553,109.665651695679,109.988387574712,5111896.93237458,0.0,1.0
2015-07-23,118.8,119.6699,118.57,119.3,3347184,109.54577836918,110.347915343956,109.33369479153,110.006829624943,3629947.818344,0.0,1.0
2015-07-24,118.91,119.8,118.58,119.35,4320834,109.647209645448,110.467880880705,109.342915816645,110.052934750519,4685849.94183963,0.0,1.0
2015-07-27,118.25,118.8,117.78,118.63,5179267,109.038621987842,109.54577836918,108.605233807425,109.389020942221,5616801.74955154,0.0,1.0
2015-07-28,118.46,118.9,117.87,118.68,6447089,109.232263515262,109.637988620333,108.688223033462,109.435126067797,6991726.9711553,0.0,1.0
2015-07-29,119.84,119.86,118.41,118.85,6083479,110.504764981166,110.523207031397,109.186158389686,109.591883494757,6597399.88121105,0.0,1.0
2015-07-30,120.03,120.35,119.01,119.71,4429287,110.679964458356,110.975037262044,109.739419896601,110.384891654668,4803464.84760605,0.0,1.0
2015-07-31,120.0,120.72,119.5994,120.12,5767280,110.65230138301,111.316215191309,110.282907116894,110.762953684393,6254488.98350942,0.0,1.0
2015-08-03,121.12,121.73,120.17,120.88,8415463,111.685056195919,112.247538727949,110.80905880997,111.463751593153,9126385.5100898,0.0,1.0
2015-08-04,121.69,122.08,120.61,121.5,12624387,112.210654627488,112.570274606983,111.214783915041,112.035455150298,13690871.5052952,0.0,1.0
2015-08-05,110.53,113.95,109.5,110.83,60905927,101.919990598868,105.073581188284,100.970225011997,102.196621352325,66051145.3322757,0.0,1.0
2015-08-06,108.55,110.4,104.24,110.4,57162413,100.094227626048,101.80011727237,96.1199658013751,101.80011727237,61991386.2998354,0.0,1.0
2015-08-07,109.35,109.5598,107.66,108.75,15791550,100.831909635268,101.025366742186,99.2735563907909,100.278648128353,17125590.4876368,0.0,1.0
2015-08-10,111.0,111.0,109.74,110.0,11616188,102.353378779285,102.353378779285,101.191529614763,101.43127626776,12597501.7471622,0.0,1.0
2015-08-11,108.0,110.49,107.95,110.34,13573984,99.5870712447094,101.883106498407,99.5409661191332,101.744791121678,14720688.6765222,0.0,1.0
2015-08-12,106.99,107.44,105.51,107.0,17020546,98.6557477080691,99.0706938382554,97.291035991012,98.6649687331843,18458409.7616753,0.0,1.0
2015-08-13,107.52,108.51,106.75,107.21,9751253,99.1444620391774,100.057343525587,98.434443105303,98.8586102606046,10575020.5406904,0.0,1.0
2015-08-14,107.16,107.67,106.52,107.61,7104463,98.8125051350283,99.2827774159061,98.2223595276523,99.2274512652146,7704634.69213392,0.0,1.0
2015-08-17,109.05,109.28,106.84,107.3,7954040,100.555278881811,100.767362459462,98.5174323313403,98.9415994866418,8625982.36159731,0.0,1.0
2015-08-18,106.94,108.25,106.8,108.04,12020035,98.6096425824928,99.8175968725907,98.4805482308793,99.6239553451704,13035464.9833019,0.0,1.0
2015-08-19,106.45,107.75,105.7701,106.58,9484026,98.1578123518455,99.3565456168281,97.5308748542596,98.2776856783438,10285218.7055799,0.0,1.0
2015-08-20,100.02,105.0,99.76,104.34,34651279,92.2286932027392,96.8207637101341,91.9889465497427,96.2121760525276,37578553.9751859,0.0,1.0
2015-08-21,98.84,100.63,96.61,97.5,30869858,91.1406122391396,92.7911757347695,89.0843236384387,89.904994873696,33477685.6305744,0.0,1.0
2015-08-24,95.36,99.995,90.0,93.38,30135991,87.9316954990323,92.2056406399511,82.9892260372578,86.1059325262126,32681822.9246089,0.0,1.0
2015-08-25,95.89,100.09,95.72,99.73,19070248,88.4204098301406,92.293240378546,88.2636524031813,91.9612834743969,20681266.7373167,0.0,1.0
2015-08-26,99.23,99.49,96.26,98.69,13730657,91.5002322186344,91.7399788716309,88.7615877594049,91.0022968624108,14890597.1173319,0.0,1.0
2015-08-27,102.17,102.62,99.78,101.24,17527311,94.2112136025182,94.6261597327045,92.0073885999732,93.3536582667998,19007985.317176,0.0,1.0
2015-08-28,102.48,103.34,101.81,102.39,11003023,94.4970653810909,95.2900735410025,93.8792566983691,94.4140761550537,11932537.7194796,0.0,1.0
2015-08-31,101.88,102.46,100.91,102.22,8513824,93.9438038741759,94.4786233308604,93.0493644379965,94.2573187280944,9233055.86264892,0.0,1.0
2015-09-01,99.51,101.3396,99.1578,99.49,14210086,91.7584209218614,93.4454996769477,91.4336564173023,91.7399788716309,15410527.3788894,0.0,1.0
2015-09-02,101.89,101.94,99.55,100.75,12143244,93.9530248992911,93.9991300248674,91.7953050223224,92.9018280361525,13169082.4482367,0.0,1.0
2015-09-03,101.99,103.03,101.46,102.2,8953299,94.0452351504436,95.0042217624297,93.5565208193353,94.2388766778639,9709656.88531954,0.0,1.0
2015-09-04,100.97,101.82,100.36,100.96,9213799,93.104690588688,93.8884777234844,92.5422080566577,93.0954695635728,9992163.43610331,0.0,1.0
2015-09-08,104.01,104.15,102.515,102.95,8570239,95.9078822237243,96.0369765753378,94.5293389689943,94.9304535615077,9294236.69590215,0.0,1.0
2015-09-09,101.91,104.95,101.68,104.75,9577524,93.9714669495216,96.7746585845579,93.7593833718709,96.5902380822529,10386615.2410316,0.0,1.0
2015-09-10,102.6,103.22,101.331,101.85,9025537,94.6077176824739,95.1794212396195,93.4375695953486,93.9161407988301,9787997.41589734,0.0,1.0
2015-09-11,104.48,104.5,102.2,102.35,9528234,96.3412704041411,96.3597124543716,94.2388766778639,94.3771920545927,10333161.3143977,0.0,1.0
2015-09-14,103.82,104.9,102.99,104.65,6959805,95.7326827465345,96.7285534589817,94.9673376619687,96.4980278311004,7547756.25596011,0.0,1.0
2015-09-15,103.43,103.8,101.83,103.25,9171441,95.3730627670398,95.714240696304,93.8976987485996,95.2070843149652,9946227.11181117,0.0,1.0
2015-09-16,103.96,104.07,102.75,103.32,6509278,95.8617770981481,95.9632083744158,94.7460330592027,95.271631490772,7059169.58108502,0.0,1.0
2015-09-17,104.2,105.95,103.75,104.2,7792632,96.0830817009141,97.696761096083,95.6681355707278,96.0830817009141,8450938.91687984,0.0,1.0
2015-09-18,102.84,104.21,102.39,103.2,13559400,94.82902228524,96.0923027260293,94.4140761550537,95.160979189389,14704872.6475908,0.0,1.0
2015-09-21,103.41,103.83,102.46,103.68,7144675,95.3546207168093,95.7419037716498,94.4786233308604,95.603588394921,7748243.7263762,0.0,1.0
2015-09-22,102.49,102.75,101.48,102.18,8328799,94.5062864062062,94.7460330592027,93.5749628695659,94.2204346276334,9032400.29812391,0.0,1.0
2015-09-23,101.57,102.63,101.38,102.44,5817994,93.6579520956031,94.6353807578197,93.4827526184133,94.4601812806299,6309487.20698904,0.0,1.0
2015-09-24,100.62,101.33,99.24,101.0,10703995,92.7819547096543,93.4366474928371,91.5094532437496,93.1323536640338,11608248.395611,0.0,1.0
2015-09-25,100.3,101.8,99.58,101.51,7176641,92.4868819059662,93.8700356732539,91.8229680976682,93.6026259449116,7782910.1540244,0.0,1.0
2015-09-28,98.49,100.39,98.295,99.9,8190734,90.8178763601058,92.5698711320035,90.6380663703584,92.1180409013562,8882671.82620851,0.0,1.0
2015-09-29,99.42,100.06,97.77,98.51,9465281,91.6754316958242,92.2655773032002,90.1539625518078,90.8363184103363,10264890.1631828,0.0,1.0
2015-09-30,102.2,102.43,100.5,100.78,9125415,94.2388766778639,94.4509602555147,92.6713024082713,92.9294911114983,9896312.92176752,0.0,1.0
2015-10-01,102.67,103.47,101.08,102.97,7502246,94.6722648582807,95.4099468675008,93.2061218649558,94.9488956117382,8136021.65294166,0.0,1.0
2015-10-02,103.0,103.01,99.88,101.21,9105121,94.976558687084,94.9857797121992,92.0995988511257,93.3259951914541,9874304.52275943,0.0,1.0
2015-10-05,103.85,104.196,102.6101,103.7,7144600,95.7603458218803,96.079393290868,94.6170309178403,95.6220304451515,7748162.39051705,0.0,1.0
2015-10-06,103.77,104.51,103.21,104.19,5660139,95.6865776209583,96.3689334794869,95.1702002145042,96.0738606757988,6138296.91303905,0.0,1.0
2015-10-07,103.39,104.59,102.66,104.49,7006810,95.3361786665788,96.4427016804089,94.6630438331654,96.3504914292564,7598732.15008521,0.0,1.0
2015-10-08,104.61,104.89,102.7,103.2,7499092,96.4611437306394,96.7193324338664,94.6999279336265,95.160979189389,8132601.20894484,0.0,1.0
2015-10-09,105.56,106.05,104.67,105.09,7341822,97.3371411165882,97.7889713472355,96.5164698813309,96.9037529361714,7962045.33469623,0.0,1.0
2015-10-12,106.35,106.7,105.62,105.91,5179044,98.065602100693,98.3883379797268,97.3924672672797,97.659876995622,5616559.91093036,0.0,1.0
2015-10-13,106.59,107.39,105.31,105.74,8342685,98.286906703459,99.0245887126791,97.1066154887069,97.5031195686627,9047459.36132615,0.0,1.0
2015-10-14,105.73,106.85,105.23,106.5,5563643,97.4938985435475,98.5266533564556,97.0328472877849,98.2039174774218,6033649.11217751,0.0,1.0
2015-10-15,107.89,108.0,106.26,106.5,6739184,99.4856399684416,99.5870712447094,97.9826128746558,98.2039174774218,7308497.608204,0.0,1.0
2015-10-16,108.24,108.5,107.46,108.27,5907809,99.8083758474754,100.048122500472,99.0891358884859,99.8360389228212,6406889.60951742,0.0,1.0
2015-10-19,109.47,109.97,107.94,108.25,8001900,100.942561936651,101.403613192414,99.5317450940179,99.8175968725907,8677885.48451678,0.0,1.0
2015-10-20,109.84,110.53,109.41,109.55,9674422,101.283739865916,101.919990598868,100.88723578596,101.016330137573,10491699.0020982,0.0,1.0
2015-10-21,110.09,111.56,110.01,110.67,8778723,101.514265493797,102.869756185739,101.440497292875,102.049084950481,9520333.0326914,0.0,1.0
2015-10-22,113.25,113.35,110.39,110.67,10023792,104.428109430216,104.520319681369,101.790896247254,102.049084950481,10870583.1235851,0.0,1.0
2015-10-23,113.09,114.21,111.85,114.21,7928447,104.280573028372,105.31332784128,103.137165914081,105.31332784128,8598227.31302072,0.0,1.0
2015-10-26,113.52,113.58,112.12,113.07,5729552,104.677077108328,104.732403259019,103.386133592193,104.262130978142,6213573.79292217,0.0,1.0
2015-10-27,113.77,114.268,113.245,113.29,5857367,104.907602736209,105.366809786949,104.423498917658,104.464993530677,6352186.36408697,0.0,1.0
2015-10-28,114.34,114.46,112.86,113.97,6452336,105.433201167778,105.543853469161,104.068489450721,105.092023238514,6997417.22786153,0.0,1.0
2015-10-29,115.04,115.4,114.2,114.34,6125017,106.078672925846,106.410629829995,105.304106816165,105.433201167778,6642446.93344311,0.0,1.0
2015-10-30,113.74,115.2399,113.67,115.0,8501634,104.879939660863,106.2630012179,104.815392485057,106.041788825385,9219836.07434165,0.0,1.0
2015-11-02,115.04,115.31,114.01,114.49,6948178,106.078672925846,106.327640603958,105.128907338975,105.571516544507,7535147.02883549,0.0,1.0
2015-11-03,115.54,116.4,114.54,114.97,7122525,106.539724181609,107.33273234152,105.617621670083,106.014125750039,7724222.53597364,0.0,1.0
2015-11-04,113.25,116.83,110.81,116.64,20735237,104.428109430216,107.729236421476,102.178179302095,107.554036944286,22486910.8812051,0.0,1.0
2015-11-05,113.0,113.93,111.6001,113.26,14802125,104.197583802335,105.055139138053,102.906732496451,104.437330455331,16052580.7217664,0.0,1.0
2015-11-06,115.67,116.75,114.57,114.6,16799160,106.659597508107,107.655468220554,105.645284745429,105.672947820775,18218321.4881558,0.0,1.0
2015-11-09,116.42,116.73,115.18,115.9,9305639,107.351174391751,107.637026170323,106.20776727746,106.871681085758,10091761.9068287,0.0,1.0
2015-11-10,117.42,117.51,115.51,116.17,8240273,108.273276903276,108.356266129313,106.512061106263,107.120648763869,8936395.78789477,0.0,1.0
2015-11-11,116.52,117.58,116.43,117.55,6381663,107.443384642903,108.42081330512,107.360395416866,108.393150229774,6920773.90554465,0.0,1.0
2015-11-12,116.21,116.99,115.0,115.6,7221172,107.15753286433,107.87677282332,106.041788825385,106.5950503323,7831203.04927568,0.0,1.0
2015-11-13,114.84,116.42,114.38,115.92,8070303,105.894252423541,107.351174391751,105.470085268239,106.890123135988,8752067.04149665,0.0,1.0
2015-11-16,115.92,116.08,113.335,113.47,5769657,106.890123135988,107.037659537832,104.506488143696,104.630971982752,6257066.78800542,0.0,1.0
2015-11-17,116.13,117.55,115.51,116.11,6434320,107.083764663408,108.393150229774,106.512061106263,107.065322613178,6977879.27001538,0.0,1.0
2015-11-18,118.14,118.28,116.05,116.22,6744009,108.937190711574,109.066285063187,107.009996462486,107.166753889446,7313730.21514269,0.0,1.0
2015-11-19,118.71,119.1598,117.64,118.15,6100938,109.462789143143,109.877550852827,108.476139455811,108.946411736689,6616333.78474322,0.0,1.0
2015-11-20,120.07,120.25,118.9,119.11,10820776,110.716848558817,110.882827010892,109.637988620333,109.831630147753,11734894.8351776,0.0,1.0
2015-11-23,119.42,120.65,119.0,120.3,6986322,110.117481926326,111.251668015502,109.730198871485,110.928932136468,7576513.36232145,0.0,1.0
2015-11-24,117.95,118.57,117.28,117.9,9152287,108.761991234384,109.33369479153,108.144182551662,108.715886108808,9925455.01786219,0.0,1.0
2015-11-25,118.67,119.338,118.15,118.29,4750814,109.425905042682,110.041869520381,108.946411736689,109.075506088303,5152153.84474175,0.0,1.0
2015-11-27,115.13,116.5,113.7,116.0,14912040,106.161662151883,107.424942592673,104.843055560402,106.96389133691,16171781.1345472,0.0,1.0
2015-11-30,113.47,115.58,113.31,115.56,16552049,104.630971982752,106.57660828207,104.483435580908,106.558166231839,17950335.0149477,0.0,1.0
2015-12-01,115.39,115.46,113.66,114.15,8895492,106.40140880488,106.465955980687,104.806171459941,105.258001690589,9646966.45852045,0.0,1.0
2015-12-02,114.0,115.47,113.83,115.39,7787454,105.11968631386,106.475177005802,104.962928886901,106.40140880488,8445323.48916406,0.0,1.0
2015-12-03,111.89,114.651,111.44,114.17,10446197,103.174050014542,105.719975048863,102.759103884356,105.276443740819,11328672.1047129,0.0,1.0
2015-12-04,114.24,114.305,112.53,112.74,8769655,105.340990916626,105.400927579875,103.764195621918,103.957837149338,9510498.98508102,0.0,1.0
2015-12-07,113.83,114.56,112.65,114.56,6735033,104.962928886901,105.636063720314,103.874847923301,105.636063720314,7303995.93951951,0.0,1.0
2015-12-08,112.48,113.45,112.4,113.35,7473807,103.718090496342,104.612529932521,103.64432229542,104.520319681369,8105180.17962979,0.0,1.0
2015-12-09,111.47,113.0612,110.58,112.39,9050676,102.786766959701,104.25401647604,101.966095724444,103.635101270305,9815260.11140661,0.0,1.0
2015-12-10,110.76,111.58,110.17,111.15,7027327,102.786766959701,103.547737968251,102.239239038916,103.148692195475,7572441.09862082,0.71,1.0
2015-12-11,108.04,109.95,107.6177,109.91,12333768,100.262570443537,102.035076085402,99.8706703741338,101.9979555484,13290506.0066301,0.0,1.0
2015-12-14,109.35,109.87,108.2792,108.68,9694951,101.478268030366,101.960835011398,100.484551254811,100.856499035576,10446994.3410225,0.0,1.0
2015-12-15,112.16,113.345,111.5801,112.05,13361688,104.085985754786,105.185681663483,103.547830769594,103.98390427803,14398162.3963348,0.0,1.0
2015-12-16,113.79,114.75,111.8,114.69,12298950,105.598647637635,106.489540525693,103.751900921764,106.433859720189,13252987.1528508,0.0,1.0
2015-12-17,112.01,114.48,111.98,114.13,9375035,103.946783741027,106.238976900927,103.918943338275,105.914172202155,10102262.2591788,0.0,1.0
2015-12-18,107.72,112.44,107.35,112.01,28291181,99.9656061475175,104.345829513803,99.6222411802451,103.946783741027,30485745.3954995,0.0,1.0
2015-12-21,106.59,110.1,105.33,108.8,22840727,98.9169509771992,102.174278099162,97.7476540616229,100.967860646583,24612496.3100731,0.0,1.0
2015-12-22,106.74,107.2,105.83,106.99,8641887,99.0561529909582,99.4830391664861,98.2116607741532,99.2881563472234,9312243.5156976,0.0,1.0
2015-12-23,105.56,107.24,104.3,107.21,12368561,97.9610971493868,99.5201597034885,96.7918002338106,99.4923193007367,13327997.9211439,0.0,1.0
2015-12-24,105.86,106.64,105.06,105.2,4356193,98.239501176905,98.9633516484522,97.4970904368566,97.6270123163651,4694105.58334971,0.0,1.0
2015-12-28,107.25,108.2,106.33,106.5,9092488,99.5294398377391,100.411052591547,98.6756674866834,98.8334297689437,9797797.91376099,0.0,1.0
2015-12-29,107.08,108.04,106.45,107.88,8606732,99.3716775554788,100.262570443537,98.7870290976907,100.114088295527,9274361.52062009,0.0,1.0
2015-12-30,106.34,107.21,106.25,106.89,4915609,98.684947620934,99.4923193007367,98.6014264126786,99.1953550047173,5296915.82821608,0.0,1.0
2015-12-31,105.08,106.31,105.06,106.14,6668989,97.5156507053578,98.6571072181822,97.4970904368566,98.4993449359219,7186306.59849042,0.0,1.0
2016-01-04,102.98,103.43,101.73,103.12,12531100,95.5668225127308,95.984428554008,94.4068057314051,95.6967443922392,13503145.1718309,0.0,1.0
2016-01-05,100.9,102.67,99.89,102.67,16188391,93.6365545886049,95.279138350962,92.6992610292938,95.279138350962,17444134.4950851,0.0,1.0
2016-01-06,100.36,101.46,99.36,99.38,13934302,93.1354273390722,94.1562421066388,92.2074139140117,92.2259741825129,15015194.4182182,0.0,1.0
2016-01-07,99.5,101.35,98.52,98.96,14670264,92.3373357935202,94.0541606298821,91.4278826369609,91.8362085439875,15808245.4454186,0.0,1.0
2016-01-08,99.25,100.915,99.0,100.63,10688672,92.1053324372551,93.6504747899808,91.8733290809899,93.3859909638386,11517798.8931605,0.0,1.0
2016-01-11,99.92,100.45,98.55,100.21,9581234,92.7271014320456,93.2189485473277,91.4557230397127,92.9962253253131,10324456.2430499,0.0,1.0
2016-01-12,101.46,101.85,100.34,100.97,8860839,94.1562421066388,94.5181673424124,93.116867070571,93.7015155283591,9548179.75766061,0.0,1.0
2016-01-13,98.48,101.88,98.12,101.88,11615434,91.3907620999585,94.5460077451642,91.0566772669367,94.5460077451642,12516450.3942846,0.0,1.0
2016-01-14,99.11,99.91,97.19,98.65,11145983,91.9754105577466,92.717821297795,90.1936247816304,91.5485243822188,12010583.790071,0.0,1.0
2016-01-15,93.9,96.88,93.46,95.62,22283157,87.1404606131814,89.9059406198617,86.7321347061547,88.7366437042854,24011675.2605677,0.0,1.0
2016-01-19,93.97,95.07,93.03,95.0,13283882,87.2054215529356,88.2262363205022,86.3330889333787,88.1612753807479,14314320.9368269,0.0,1.0
2016-01-20,92.54,93.64,90.42,92.18,16917304,85.8783623550991,86.8991771226656,83.9109738939708,85.5442775220773,18229589.7269989,0.0,1.0
2016-01-21,94.02,94.86,92.3,92.87,12069069,87.2518222241886,88.0313535012395,85.6556391330845,86.184606785369,13005274.1416032,0.0,1.0
2016-01-22,96.9,97.42,95.55,95.95,12303429,89.9245008883629,90.4070678693943,88.6716827645312,89.0428881345554,13257813.5916491,0.0,1.0
2016-01-25,95.29,96.68,95.1204,96.42,7812047,88.4303992740155,89.7203379348496,88.2730081971252,89.4790544443338,8418032.31401601,0.0,1.0
2016-01-26,96.27,96.4261,95.09,95.49,6914130,89.3398524305748,89.4847153262267,88.2447965890034,88.6160019590276,7450463.33736951,0.0,1.0
2016-01-27,94.32,96.63,93.87,96.31,6326207,87.5302262517068,89.6739372635965,87.1126202104296,89.3769729675772,6816934.78689443,0.0,1.0
2016-01-28,93.53,95.2,92.37,95.2,7311875,86.797095645909,88.34687806576,85.7206000728388,88.34687806576,7879061.66284532,0.0,1.0
2016-01-29,95.82,95.82,93.63,94.21,8210972,88.9222463892975,88.9222463892975,86.889896988415,87.4281447749501,8847902.17282111,0.0,1.0
2016-02-01,95.15,95.71,94.7,95.08,7026480,88.300477394507,88.8201649125409,87.8828713532298,88.2355164547528,7571528.39630729,0.0,1.0
2016-02-02,93.12,94.17,92.8663,94.0,7244189,86.4166101416342,87.3910242379477,86.1811731356963,87.2332619556874,7806125.21799207,0.0,1.0
2016-02-03,95.14,95.41,92.42,94.1,10877825,88.2911972602564,88.5417608850227,85.7670007440918,87.3260632981935,11721624.6082763,0.0,1.0
2016-02-04,95.43,96.73,94.6,94.87,8350263,88.5603211535239,89.7667386061026,87.7900700107237,88.0406336354901,8997998.06177975,0.0,1.0
2016-02-05,93.9,95.39,93.47,95.32,8896896,87.1404606131814,88.5232006165215,86.7414148404053,88.4582396767673,9587033.72143559,0.0,1.0
2016-02-08,92.12,92.96,89.51,92.56,13749432,85.4885967165737,86.2681279936245,83.0664816771658,85.8969226236003,14815983.9380595,0.0,1.0
2016-02-09,92.32,93.2,89.04,90.15,19148862,85.6741994015858,86.490851215639,82.6303153673873,83.6604102692045,20634251.0602705,0.0,1.0
2016-02-10,88.85,90.03,86.25,88.0,32638635,82.4539928166258,83.5490486581972,80.0411579114685,81.6651814053244,35170434.0892181,0.0,1.0
2016-02-11,90.31,91.06,86.96,87.0,17520744,83.8088924172142,84.5049024860095,80.7000474432615,80.7371679802639,18879838.9407542,0.0,1.0
2016-02-12,91.15,91.59,89.61,91.52,10784252,84.588423694265,84.9967496012916,83.1592830196718,84.9317886615374,11620793.0928336,0.0,1.0
2016-02-16,92.91,93.31,91.79,92.47,9048786,86.2217273223715,86.5929326923957,85.1823522863037,85.8134014153448,9750705.92261101,0.0,1.0
2016-02-17,95.5,96.44,93.56,93.67,12608323,88.6252820932782,89.497614712835,86.8249360486608,86.9270175254175,13586358.4076685,0.0,1.0
2016-02-18,95.17,96.45,94.45,96.34,8772183,88.3190376630082,89.5068948470856,87.6508679969646,89.404813370329,9452646.65694688,0.0,1.0
2016-02-19,95.01,95.72,94.56,95.23,6834628,88.1705555149985,88.8294450467915,87.7529494737213,88.3747184685118,7364794.31809341,0.0,1.0
2016-02-22,96.37,97.0,95.86,96.23,6980088,89.4326537730808,90.0173022308689,88.9593669262999,89.3027318935723,7521537.74019478,0.0,1.0
2016-02-23,95.38,96.82,95.15,96.5,6250555,88.5139204822709,89.850259814358,88.300477394507,89.5532955183387,6735414.4144978,0.0,1.0
2016-02-24,95.43,95.75,93.23,94.65,6945227,88.5603211535239,88.8572854495433,86.5186916183908,87.8364706819767,7483972.55087898,0.0,1.0
2016-02-25,95.65,95.95,94.35,95.92,4560826,88.7644841070372,89.0428881345554,87.5580666544586,89.0150477318036,4914612.09163288,0.0,1.0
2016-02-26,95.31,96.22,95.28,95.71,5276200,88.4489595425167,89.2934517593217,88.4211191397649,88.8201649125409,5685478.0949489,0.0,1.0
2016-02-29,95.52,96.29,95.23,95.31,7791827,88.6438423617794,89.358412699076,88.3747184685118,88.4489595425167,8396243.83611906,0.0,1.0
2016-03-01,97.65,97.66,95.53,95.9,7139669,90.6205109571583,90.6297910914089,88.65312249603,88.9964874633024,7693497.53699361,0.0,1.0
2016-03-02,97.0,97.83,96.41,97.67,6498261,90.0173022308689,90.7875533736691,89.4697743100832,90.6390712256595,7002335.12201219,0.0,1.0
2016-03-03,98.82,98.84,96.89,97.79,8580110,91.706286664479,91.7248469329803,89.9152207541123,90.7504328366667,9245674.4356264,0.0,1.0
2016-03-04,98.48,99.21,97.9,99.0,6738845,91.3907620999585,92.0682119002526,90.8525143134234,91.8733290809899,7261581.37158484,0.0,1.0
2016-03-07,99.39,99.71,98.48,98.57,7217436,92.2352543167635,92.5322186127829,91.3907620999585,91.4742833082139,7777296.97124742,0.0,1.0
2016-03-08,97.82,98.98,97.6,98.93,6156707,90.7782732394185,91.8547688124887,90.5741102859052,91.8083681412357,6634286.56713517,0.0,1.0
2016-03-09,97.66,98.24,96.81,98.0,7010242,90.6297910914089,91.1680388779439,89.8409796801074,90.9453156559294,7554030.80461141,0.0,1.0
2016-03-10,97.04,98.42,95.87,97.94,5453451,90.0544227678714,91.3350812944549,88.9686470605506,90.8896348504258,5876478.56456866,0.0,1.0
2016-03-11,97.94,98.35,97.54,97.57,5605668,90.8896348504258,91.2701203547006,90.5184294804016,90.5462698831534,6040503.13133619,0.0,1.0
2016-03-14,98.81,99.2199,97.84,97.94,6174350,91.6970065302284,92.0773992331607,90.7968335079198,90.8896348504258,6653298.1455494,0.0,1.0
2016-03-15,98.24,98.33,97.39,98.02,5942388,91.1680388779439,91.2515600861994,90.3792274666425,90.9638759244306,6403342.70984557,0.0,1.0
2016-03-16,98.44,99.08,97.47,98.16,6079376,91.3536415629561,91.9475701549948,90.4534685406474,91.0937978039391,6550956.95367083,0.0,1.0
2016-03-17,99.6,99.91,98.28,98.28,6384279,92.4301371360262,92.717821297795,91.2051594149464,91.2051594149464,6879511.46782576,0.0,1.0
2016-03-18,99.2,100.15,98.96,99.98,10204581,92.058931766002,92.9405445198095,91.8362085439875,92.7827822375492,10996156.6550987,0.0,1.0
2016-03-21,98.46,99.1199,97.7,98.92,7070113,91.3722018314573,91.9845978906547,90.6669116284113,91.7990880069851,7618546.03508461,0.0,1.0
2016-03-22,97.58,98.32,97.44,97.59,6475422,90.555550017404,91.2422799519488,90.4256281378955,90.5648301516546,6977724.48666658,0.0,1.0
2016-03-23,96.83,97.845,96.75,97.72,5517292,89.8595399486086,90.8014735750451,89.7852988746038,90.6854718969125,5945271.75039552,0.0,1.0
2016-03-24,97.22,97.49,96.3,96.55,5575848,90.2214651843822,90.4720288091486,89.3676928333266,89.5996961895917,6008369.97550598,0.0,1.0
2016-03-28,98.09,98.46,97.45,97.5,5317022,91.0288368641849,91.3722018314573,90.4349082721462,90.4813089433992,5729466.68271889,0.0,1.0
2016-03-29,98.16,98.37,97.362,98.0,5170836,91.0937978039391,91.2886806232018,90.3532430907408,90.9453156559294,5571940.94434881,0.0,1.0
2016-03-30,98.91,99.09,98.345,98.9,5675871,91.7898078727345,91.9568502892454,91.2654802875753,91.7805277384839,6116151.82143507,0.0,1.0
2016-03-31,99.31,100.37,99.01,99.01,7038603,92.1610132427587,93.1447074733228,91.8826092152405,91.8826092152405,7584591.7849099,0.0,1.0
2016-04-01,99.07,99.3399,98.58,98.8,5895452,91.9382900207442,92.188760844168,91.4835634424645,91.6877263959778,6352765.85531683,0.0,1.0
2016-04-04,98.68,99.44,98.58,99.3,5277465,91.5763647849706,92.2816549880166,91.4835634424645,92.1517331085081,5686841.22178073,0.0,1.0
2016-04-05,97.0,97.61,96.15,96.85,10818004,90.0173022308689,90.5833904201558,89.2284908195675,89.8781002171098,11657163.256334,0.0,1.0
2016-04-06,97.48,97.63,96.83,96.96,6949134,90.462748674898,90.601950688657,89.8595399486086,89.9801816938665,7488182.61928369,0.0,1.0
2016-04-07,96.16,97.42,95.92,97.11,7524546,89.2377709538181,90.4070678693943,89.0150477318036,90.1193837076256,8108229.68375637,0.0,1.0
2016-04-08,96.42,96.84,95.8,96.63,6981295,89.4790544443338,89.8688200828592,88.9036861207963,89.6739372635965,7522838.36793076,0.0,1.0
2016-04-11,96.27,97.6399,96.195,96.93,5902511,89.3398524305748,90.6111380215651,89.2702514236952,89.9523412911147,6360372.42630964,0.0,1.0
2016-04-12,97.35,97.53,96.07,96.28,6276839,90.3421069296401,90.509149346151,89.1542497455627,89.3491325648254,6763737.2806226,0.0,1.0
2016-04-13,99.48,99.81,97.96,98.03,7967141,92.318775525019,92.6250199552889,90.908195118927,90.9731560586813,8585157.05145166,0.0,1.0
2016-04-14,98.63,99.866,98.26,99.79,6675862,91.5299641137175,92.6769887070923,91.1865991464452,92.6064596867877,7193712.74134828,0.0,1.0
2016-04-15,98.59,98.8899,98.18,98.5,6146734,91.4928435767151,91.7711548028908,91.1123580724403,91.4093223684597,6623539.95536137,0.0,1.0
2016-04-18,101.48,101.95,99.5,99.6,10661685,94.17480237514,94.6109686849184,92.3373357935202,92.4301371360262,11488718.4948913,0.0,1.0
2016-04-19,102.64,103.64,101.925,102.0,10638654,95.2512979482102,96.1793113732707,94.5877683492919,94.6573693561714,11463900.965987,0.0,1.0
2016-04-20,103.27,103.48,101.96,103.02,7711541,95.8359464059983,96.030829225261,94.620248819169,95.6039430497332,8309730.0014784,0.0,1.0
2016-04-21,102.91,104.12,102.65,103.36,6823859,95.5018615729765,96.6247578172997,95.2605780824608,95.9194676142537,7353189.96010764,0.0,1.0
2016-04-22,103.77,103.99,102.93,103.06,5731255,96.2999531185285,96.5041160720419,95.5204218414777,95.6410635867356,6175831.99254508,0.0,1.0
2016-04-25,104.57,104.62,103.35,103.5,6117068,97.0423638585769,97.08876452983,95.9101874800031,96.0493894937622,6591572.74540633,0.0,1.0
2016-04-26,104.89,105.57,104.18,104.58,6451819,97.3393281545963,97.9703772836374,96.6804386228034,97.0516439928276,6952290.58736877,0.0,1.0
2016-04-27,105.28,105.6,104.76,105.19,5994523,97.7012533903699,97.9982176863893,97.2186864093384,97.6177321821145,6459521.85401754,0.0,1.0
2016-04-28,104.03,105.49,103.8,104.54,5657511,96.5412366090443,97.8961362096326,96.3277935212804,97.0145234558251,6096367.62488769,0.0,1.0
2016-04-29,103.26,104.21,102.4,103.95,7006259,95.8266662717477,96.7082790255552,95.0285747261957,96.4669955350394,7549738.84083973,0.0,1.0
2016-05-02,104.36,104.57,102.8,103.3,5285731,96.8474810393142,97.0423638585769,95.3997800962199,95.8637868087501,5695748.42050952,0.0,1.0
2016-05-03,103.78,103.99,103.19,103.88,6242924,96.3092332527792,96.5041160720419,95.7617053319935,96.4020345952852,6727191.47311147,0.0,1.0
2016-05-04,103.67,104.48,103.2,103.31,6444965,96.2071517760225,96.9588426503215,95.7709854662441,95.8730669430007,6944904.91835267,0.0,1.0
2016-05-05,104.93,105.125,103.45,103.98,6464365,97.3764486915987,97.5574113094855,96.0029888225092,96.4948359377913,6965809.78834281,0.0,1.0
2016-05-06,105.54,105.74,104.39,104.51,7405117,97.9425368808856,98.1281395658977,96.8753214420661,96.9866830530733,7979536.50241343,0.0,1.0
2016-05-09,105.34,106.68,104.97,106.01,8128904,97.7569341958735,99.0004721854546,97.4135692286011,98.3787031906641,8759468.10733909,0.0,1.0
2016-05-10,106.6,106.75,105.45,105.53,15104470,98.9262311114498,99.0654331252088,97.8590156726302,97.933256746635,16276133.073199,0.0,1.0
2016-05-11,102.29,102.5,100.62,101.46,27065558,94.926493249439,95.1213760687017,93.376710829588,94.1562421066388,29165050.0618947,0.0,1.0
2016-05-12,101.71,102.85,101.125,102.5,11250355,94.3882454629039,95.4461807674729,93.8453576092435,95.1213760687017,12123051.990618,0.0,1.0
2016-05-13,100.52,102.04,100.36,101.71,9569828,93.2839094870819,94.6944898931739,93.1354273390722,94.3882454629039,10312165.4725804,0.0,1.0
2016-05-16,100.36,100.67,99.37,100.41,9112952,93.1354273390722,93.423111500841,92.2166940482623,93.1818280103252,9819849.31888874,0.0,1.0
2016-05-17,99.94,101.29,99.55,100.79,8692475,92.7456617005468,93.9984798243785,92.3837364647732,93.5344731118482,9366755.65812345,0.0,1.0
2016-05-18,99.0,99.77,98.36,99.59,9323116,91.8733290809899,92.5878994182865,91.2794004889512,92.4208570017756,10046315.8702603,0.0,1.0
2016-05-19,98.41,98.61,97.51,98.58,7063535,91.3258011602042,91.5114038452163,90.4905890776498,91.4835634424645,7611457.77555909,0.0,1.0
2016-05-20,99.78,99.93,98.77,99.0,7296926,92.5971795525371,92.7363815662962,91.659885993226,91.8733290809899,7862953.05967611,0.0,1.0
2016-05-23,99.18,100.33,99.12,99.6,5588550,92.0403714975008,93.1075869363204,91.9846906919972,92.4301371360262,6022057.27749643,0.0,1.0
2016-05-24,99.51,100.04,99.38,99.45,5250483,92.3466159277708,92.8384630430529,92.2259741825129,92.2909351222672,5657766.21136454,0.0,1.0
2016-05-25,99.86,100.8,99.81,99.92,5678987,92.671420626542,93.5437532460988,92.6250199552889,92.7271014320456,6119509.53148091,0.0,1.0
2016-05-26,99.81,100.49,99.57,99.89,3852030,92.6250199552889,93.2560690843301,92.4022967332744,92.6992610292938,4150834.34784239,0.0,1.0
2016-05-27,100.29,100.53,99.81,99.81,4585969,93.070466399318,93.2931896213325,92.6250199552889,92.6250199552889,4941705.44968248,0.0,1.0
2016-05-31,99.22,99.89,98.57,99.85,10395445,92.0774920345033,92.6992610292938,91.4742833082139,92.6621404922914,11201826.0935419,0.0,1.0
2016-06-01,98.52,98.99,97.73,98.67,7243674,91.4278826369609,91.8640489467393,90.6947520311631,91.56708465072,7805570.26912378,0.0,1.0
2016-06-02,98.72,98.72,97.87,98.07,4830090,91.613485321973,91.613485321973,90.8246739106716,91.0102765956837,5204763.06653116,0.0,1.0
2016-06-03,98.75,98.92,97.73,98.66,6857440,91.6413257247248,91.7990880069851,90.6947520311631,91.5578045164694,7389375.85903233,0.0,1.0
2016-06-06,98.78,99.12,98.465,98.96,4985735,91.6691661274766,91.9846906919972,91.3768418985826,91.8362085439875,5372481.54537737,0.0,1.0
2016-06-07,98.35,99.04,98.32,99.0,5608418,91.2701203547006,91.9104496179924,91.2422799519488,91.8733290809899,6043466.45053582,0.0,1.0
2016-06-08,98.04,98.8202,97.7,98.49,5466157,90.9824361929319,91.7064722671641,90.6669116284113,91.4000422342091,5890170.17684159,0.0,1.0
2016-06-09,97.84,97.926,97.1,97.82,5379153,90.7968335079198,90.8766426624749,90.110103573375,90.7782732394185,5796417.22278887,0.0,1.0
2016-06-10,97.34,97.71,96.78,97.15,7204388,90.3328267953895,90.6761917626619,89.8131392773556,90.156504244628,7763236.82982311,0.0,1.0
2016-06-13,97.57,98.98,96.7,96.75,8766186,90.5462698831534,91.8547688124887,89.7388982033508,89.7852988746038,9446184.46595044,0.0,1.0
2016-06-14,98.4,98.55,97.175,97.2,6125297,91.3165210259536,91.4557230397127,90.1797045802545,90.202904915881,6600440.07402226,0.0,1.0
2016-06-15,98.27,99.0,98.19,98.19,6662123,91.1958792806958,91.8733290809899,91.1216382066909,91.1216382066909,7178907.9986269,0.0,1.0
2016-06-16,98.38,98.63,96.86,97.8,7129263,91.2979607574524,91.5299641137175,89.8873803513605,90.7597129709173,7682284.3371422,0.0,1.0
2016-06-17,99.0,99.1401,98.27,98.41,8959401,91.8733290809899,92.0033437618409,91.1958792806958,91.3258011602042,9654387.27291674,0.0,1.0
2016-06-20,99.57,100.96,99.5,100.08,8268636,92.4022967332744,93.6922353941085,92.3373357935202,92.8755835800553,8910039.20494028,0.0,1.0
2016-06-21,98.82,99.79,98.77,99.73,5201712,91.706286664479,92.6064596867877,91.659885993226,92.5507788812841,5605212.01475169,0.0,1.0
2016-06-22,98.79,99.62,98.7,99.08,4947349,91.6784462617272,92.4486974045275,91.5949250534718,91.9475701549948,5331117.91963295,0.0,1.0
2016-06-23,99.02,99.62,98.61,99.44,5825280,91.8918893494911,92.4486974045275,91.5114038452163,92.2816549880166,6277150.56990712,0.0,1.0
2016-06-24,95.72,97.28,95.14,96.01,15062765,88.8294450467915,90.2771459898859,88.2911972602564,89.098568940059,16231192.9905733,0.0,1.0
2016-06-27,94.38,95.23,94.0,94.91,9485245,87.5859070572104,88.3747184685118,87.2332619556874,88.0777541724925,10221021.316994,0.0,1.0
2016-06-28,96.05,96.28,95.14,95.46,7141694,89.1356894770614,89.3491325648254,88.2911972602564,88.5881615562758,7695679.61749517,0.0,1.0
2016-06-29,96.98,97.29,96.28,96.91,6563579,89.9987419623677,90.2864261241365,89.3491325648254,89.9337810226135,7072719.8796419,0.0,1.0
2016-06-30,97.82,98.07,96.88,97.1,7189489,90.7782732394185,91.0102765956837,89.9059406198617,90.110103573375,7747182.10518481,0.0,1.0
2016-07-01,98.03,98.64,97.71,97.75,5681452,90.9731560586813,91.5392442479682,90.6761917626619,90.7133122996643,6122165.74305439,0.0,1.0
2016-07-05,97.66,98.0,97.165,97.77,5846196,90.6297910914089,90.9453156559294,90.1704244460039,90.7318725681655,6299689.03695422,0.0,1.0
2016-07-06,98.45,98.52,96.76,97.0,6222792,91.3629216972067,91.4278826369609,89.7945790088544,90.0173022308689,6705497.82142891,0.0,1.0
2016-07-07,98.41,98.48,97.58,97.63,5146032,91.9846906919972,92.0501203063498,91.2088824075306,91.2556178463539,5505492.3304108,0.71,1.0
2016-07-08,99.62,99.85,98.77,99.25,6045805,93.1156883115208,93.3306713301079,92.3211858515249,92.7698460642284,6468116.22210263,0.0,1.0
2016-07-11,99.98,100.35,99.4,99.8,5427829,93.4521834710485,93.7980257183408,92.9100523806983,93.2839358912846,5806973.3981991,0.0,1.0
2016-07-12,100.2,100.79,100.0,100.175,8507935,93.6578194018709,94.2092975799858,93.4708776465778,93.6344516824593,9102230.78483259,0.0,1.0
2016-07-13,99.88,100.8,99.85,100.46,5489574,93.3587125934019,94.2186446677504,93.3306713301079,93.900843683752,5873031.40637729,0.0,1.0
2016-07-14,99.97,100.8,99.68,100.42,7459838,93.4428363832838,94.2186446677504,93.1717708381087,93.8634553326934,7980922.17364894,0.0,1.0
2016-07-15,99.8,100.54,99.54,100.42,5763595,93.2839358912846,93.9756203858693,93.0409116094035,93.8634553326934,6166193.30546215,0.0,1.0
2016-07-18,100.15,100.709,99.87,99.9,5050907,93.6110839630477,94.133586169092,93.3493655056372,93.3774067689312,5403722.66439816,0.0,1.0
2016-07-19,99.47,99.99,99.361,99.81,5737015,92.9754819950509,93.4615305588131,92.8735987384162,93.2932829790493,6137756.64083544,0.0,1.0
2016-07-20,98.22,98.69,97.14,98.65,10633122,91.8070960244687,92.2464091494076,90.7976105458857,92.209020798349,11375866.2245634,0.0,1.0
2016-07-21,98.01,99.125,97.62,98.17,7069552,91.6108071814109,92.6530074671702,91.2462707585892,91.7603605856454,7563373.93849092,0.0,1.0
2016-07-22,97.71,98.42,97.47,98.39,5381662,91.3303945484711,91.9940377797619,91.1060644421194,91.9659965164679,5757581.54357828,0.0,1.0
2016-07-25,97.39,98.06,97.2535,97.9,4825496,91.0312877400021,91.6575426202342,90.9036999920145,91.5079892159997,5162566.26822919,0.0,1.0
2016-07-26,96.69,97.16,96.34,97.02,6274581,90.3769915964761,90.816304721415,90.049843524713,90.6854454927098,6712872.67005749,0.0,1.0
2016-07-27,96.33,96.93,95.86,96.7,6907268,90.0404964369484,90.6013217028278,89.6011833120095,90.3863386842407,7389754.08588441,0.0,1.0
2016-07-28,95.91,96.49,95.82,96.4,7713512,89.6479187508327,90.1900498411829,89.5637949609508,90.105926051301,8252315.79526355,0.0,1.0
2016-07-29,95.95,96.38,95.85,95.85,8263651,89.6853071018914,90.0872318757717,89.5918362242448,89.5918362242448,8840883.07295631,0.0,1.0
2016-08-01,95.54,96.2,95.08,96.15,7131587,89.3020765035404,89.9189842960078,88.8721104663662,89.8722488571845,7629742.20373238,0.0,1.0
2016-08-02,95.01,95.75,94.56,95.35,7644091,88.8066808520136,89.4983653465982,88.386061902604,89.1244818360119,8178045.60357615,0.0,1.0
2016-08-03,96.09,96.425,95.0,95.06,9065763,89.8161663305966,90.1292937707126,88.7973337642489,88.8534162908368,9699024.1541098,0.0,1.0
2016-08-04,95.16,95.98,94.71,95.53,10036881,88.9468871684834,89.7133483651854,88.5262682190738,89.2927294157758,10737976.632626,0.0,1.0
2016-08-05,95.83,96.0,95.35,95.4,6528537,89.5731420487155,89.7320425407147,89.1244818360119,89.1712172748352,6984567.98991983,0.0,1.0
2016-08-08,95.75,96.29,95.58,96.11,7782135,89.4983653465982,90.0031080858897,89.339464854599,89.8348605061259,8325732.24510097,0.0,1.0
2016-08-09,96.67,96.85,95.3,95.61,15548695,90.3582974209467,90.5265450007106,89.0777463971886,89.367506117893,16634801.5462004,0.0,1.0
2016-08-10,97.86,99.27,95.85,96.7,27181275,91.470600864941,92.7885402397578,89.5918362242448,90.3863386842407,29079939.8533252,0.0,1.0
2016-08-11,97.77,98.39,97.15,98.2,9233890,91.3864770750591,91.9659965164679,90.8069576336503,91.7884018489394,9878895.15161525,0.0,1.0
2016-08-12,96.84,97.82,96.66,97.82,9356523,90.5171979129459,91.4332125138824,90.3489503331821,91.4332125138824,10010094.3048571,0.0,1.0
2016-08-15,97.1,97.61,96.92,97.35,5299588,90.760222194827,91.2369236708246,90.5919746150632,90.9938993889435,5669774.51526479,0.0,1.0
2016-08-16,96.88,97.25,96.2681,96.86,5777756,90.5545862640046,90.9004285112969,89.9826379636851,90.5358920884752,6181343.47881726,0.0,1.0
2016-08-17,96.87,96.97,96.52,96.84,5697173,90.5452391762399,90.6387100538865,90.2180911044769,90.5171979129459,6095131.59974976,0.0,1.0
2016-08-18,96.65,97.12,96.55,96.87,5250741,90.3396032454174,90.7789163703563,90.2461323677709,90.5452391762399,5617515.45743857,0.0,1.0
2016-08-19,96.39,96.79,96.05,96.4,6362284,90.0965789635363,90.4704624741226,89.778777979538,90.105926051301,6806701.89495427,0.0,1.0
2016-08-22,95.87,96.47,95.65,96.47,5495336,89.6105303997741,90.1713556656536,89.4048944689517,90.1713556656536,5879195.8932689,0.0,1.0
2016-08-23,95.97,96.425,95.8,96.13,4996251,89.7040012774207,90.1292937707126,89.5451007854215,89.8535546816552,5345248.83663904,0.0,1.0
2016-08-24,95.82,96.22,95.51,96.01,5912459,89.5637949609508,89.9376784715371,89.2740352402464,89.7413896284793,6325455.74500281,0.0,1.0
2016-08-25,95.55,95.82,95.41,95.62,4518655,89.3114235913051,89.5637949609508,89.1805643625999,89.3768532056577,4834291.82839757,0.0,1.0
2016-08-26,95.21,96.13,94.75,95.66,6019553,88.9936226073067,89.8535546816552,88.5636565701325,89.4142415567163,6440030.468913,0.0,1.0
2016-08-29,94.87,95.32,94.46,95.07,7902666,88.6758216233084,89.0964405727179,88.2925910249574,88.8627633786015,8454682.56956003,0.0,1.0
2016-08-30,94.86,95.29,94.77,94.77,6845002,88.6664745355437,89.068399309424,88.5823507456618,88.5823507456618,7323138.68484428,0.0,1.0
2016-08-31,94.46,94.9,94.16,94.69,7375228,88.2925910249574,88.7038628866023,88.0121783920176,88.5075740435445,7890402.00080974,0.0,1.0
2016-09-01,94.26,94.87,93.91,94.73,6274204,88.1056492696642,88.6758216233084,87.7785011979012,88.5449623946031,6712469.33587524,0.0,1.0
2016-09-02,94.42,94.96,94.13,94.75,5381671,88.2552026738988,88.7599454131903,87.9841371287237,88.5636565701325,5757591.17224576,0.0,1.0
2016-09-06,93.8,94.53,93.35,94.53,8435043,87.67568323249,88.35802063931,87.2550642830804,88.35802063931,9024247.13705342,0.0,1.0
2016-09-07,93.71,94.03,93.33,93.98,6280746,87.591559442608,87.8906662510771,87.236370107551,87.8439308122538,6719468.30728186,0.0,1.0
2016-09-08,94.09,94.21,92.925,93.49,7438081,87.946748777665,88.0589138308409,86.8578130530824,87.3859235117856,7957645.40494002,0.0,1.0
2016-09-09,92.42,93.74,92.39,93.51,10248373,86.3857851209672,87.619600705902,86.3577438576732,87.4046176873149,10964241.7596099,0.0,1.0
2016-09-12,93.64,93.86,91.95,91.96,9367303,87.5261298282554,87.7317657590779,85.9464719960283,85.9558190837929,10021627.3087952,0.0,1.0
2016-09-13,92.7,93.295,92.45,93.04,7795172,86.6475035783776,87.2036553003747,86.4138263842612,86.965304562376,8339679.90487292,0.0,1.0
2016-09-14,92.26,92.8868,92.07,92.59,6385472,86.2362317167327,86.8221071778214,86.0586370492042,86.5446856129664,6831509.62179265,0.0,1.0
2016-09-15,92.5,92.75,91.19,92.12,7566351,86.4605618230844,86.6942390172009,85.2360933259143,86.1053724880275,8094875.31358066,0.0,1.0
2016-09-16,92.56,92.74,91.8,92.27,10568535,86.5166443496724,86.6848919294362,85.8062656795584,86.2455788044973,11306767.6971651,0.0,1.0
2016-09-19,92.63,93.3165,92.34,92.8,5421467,86.582073964025,87.2237515390688,86.3110084188499,86.7409744560242,5800167.0001421,0.0,1.0
2016-09-20,92.95,93.3,92.68,92.7,6199463,86.881180772494,87.2083288442571,86.6288094028483,86.6475035783776,6632507.53185474,0.0,1.0
2016-09-21,92.39,93.08,91.7,93.0,12049468,86.3577438576732,87.0026929134346,85.7127948019118,86.9279162113173,12891146.7436523,0.0,1.0
2016-09-22,93.41,93.71,92.64,92.73,6470442,87.3111468096683,87.591559442608,86.5914210517897,86.6755448416716,6922414.94133109,0.0,1.0
2016-09-23,93.27,93.52,93.0,93.07,4407675,87.1802875809631,87.4139647750795,86.9279162113173,86.9933458256699,4715559.65983954,0.0,1.0
2016-09-26,91.96,92.68,91.4,92.47,10445975,85.9558190837929,86.6288094028483,85.4323821689721,86.4325205597905,11175646.6431151,0.0,1.0
2016-09-27,91.72,92.18,91.5,91.93,9167391,85.7314889774411,86.1614550146154,85.5258530466187,85.927777820499,9807751.06730331,0.0,1.0
2016-09-28,92.2,92.3,91.48,91.75,8272345,86.1801491901447,86.2736200677913,85.5071588710894,85.7595302407351,8850184.36574279,0.0,1.0
2016-09-29,91.8,93.1,91.53,92.14,7476594,85.8062656795584,87.0213870889639,85.5538943099126,86.1240666635568,7998848.61279436,0.0,1.0
2016-09-30,92.86,93.4932,92.21,92.28,8908409,86.7970569826121,87.3889145798703,86.1894962779094,86.254925892262,9530678.6715789,0.0,1.0
2016-10-03,92.49,92.72,92.05,92.47,5832935,86.4512147353198,86.6661977539069,86.0399428736748,86.4325205597905,6240376.83914222,0.0,1.0
2016-10-04,92.59,92.99,92.11,92.45,5903392,86.5446856129664,86.9185691235527,86.0960254002628,86.4138263842612,6315755.39744184,0.0,1.0
2016-10-05,92.45,93.28,92.38,92.94,5365007,86.4138263842612,87.1896346687278,86.3483967699085,86.8718336847294,5739763.15947904,0.0,1.0
2016-10-06,92.83,93.58,92.39,92.75,7483841,86.7690157193182,87.4700473016675,86.3577438576732,86.6942390172009,8006601.82982031,0.0,1.0
2016-10-07,92.49,93.29,92.02,93.06,6143309,86.4512147353198,87.1989817564924,86.0119016103809,86.9839987379053,6572431.06588603,0.0,1.0
2016-10-10,92.49,93.21,92.4,92.7,4241028,86.4512147353198,87.1242050543752,86.3670909454379,86.6475035783776,4537272.04320872,0.0,1.0
2016-10-11,91.86,92.38,91.57,92.33,6650588,85.8623482061464,86.3483967699085,85.5912826609713,86.3016613310853,7115144.48933121,0.0,1.0
2016-10-12,91.41,92.08,91.39,91.88,6835069,85.4417292567367,86.0679841369688,85.4230350812074,85.8810423816757,7312511.84550127,0.0,1.0
2016-10-13,91.12,91.36,90.315,90.95,5725154,85.1706637115617,85.3949938179135,84.4182231465067,85.0117632195625,6125067.12694765,0.0,1.0
2016-10-14,91.3,91.77,91.29,91.77,4345622,85.3389112913255,85.7782244162644,85.3295642035609,85.7782244162644,4649172.13726312,0.0,1.0
2016-10-17,90.83,91.47,90.56,91.35,5134605,84.8995981663866,85.4978117833247,84.6472267967408,85.3856467301488,5493267.13226597,0.0,1.0
2016-10-18,91.17,91.74,90.98,91.4,4890775,85.217399150385,85.7501831529705,85.0398044828565,85.4323821689721,5232405.13317151,0.0,1.0
2016-10-19,91.93,92.14,91.0,91.27,6140496,85.927777820499,86.1240666635568,85.0584986583858,85.3108700280315,6569421.5723723,0.0,1.0
2016-10-20,92.03,92.32,91.44,91.66,6153205,86.0212486981455,86.2923142433206,85.4697705200307,85.6754064508532,6583018.32070717,0.0,1.0
2016-10-21,93.03,94.19,90.599,91.33,13812328,86.9559574746113,88.0402196553116,84.683680439023,85.3669525546195,14777145.9386802,0.0,1.0
2016-10-24,93.37,94.15,92.8,93.49,7280974,87.2737584586097,88.002831304253,86.7409744560242,87.3859235117856,7789564.17583886,0.0,1.0
2016-10-25,92.75,93.36,92.64,93.14,6378954,86.6942390172009,87.264411370845,86.5914210517897,87.0587754400225,6824536.32683265,0.0,1.0
2016-10-26,93.49,93.72,91.9,92.39,7152828,87.3859235117856,87.6009065303727,85.899736557205,86.3577438576732,7652466.92883907,0.0,1.0
2016-10-27,94.02,94.3425,93.31,93.8,6646969,87.8813191633124,88.1827627437226,87.2176759320217,87.67568323249,7111272.69515198,0.0,1.0
2016-10-28,93.85,94.4,93.53,93.89,7308553,87.7224186713132,88.2365084983694,87.4233118628442,87.7598070223719,7819069.62255595,0.0,1.0
2016-10-31,92.69,93.82,92.31,93.72,9957559,86.6381564906129,87.6943774080193,86.282967155556,87.6009065303727,10653113.8368578,0.0,1.0
2016-11-01,92.39,92.99,91.66,92.78,6449806,86.3577438576732,86.9185691235527,85.6754064508532,86.7222802804949,6900337.47664949,0.0,1.0
2016-11-02,91.91,92.56,91.69,91.91,6715911,85.9090836449696,86.5166443496724,85.7034477141472,85.9090836449696,7185030.427759,0.0,1.0
2016-11-03,93.37,94.13,92.24,92.26,7750800,87.2737584586097,87.9841371287237,86.2175375412033,86.2362317167327,8292208.43448855,0.0,1.0
2016-11-04,92.45,93.79,92.36,93.5,7455920,86.4138263842612,87.6663361447253,86.3297025943792,87.3952705995502,7976730.49373895,0.0,1.0
2016-11-07,94.43,94.48,92.9475,93.77,6996093,88.2645497616634,88.3112852004867,86.8788440005529,87.647641969196,7484783.68466047,0.0,1.0
2016-11-08,94.38,94.85,93.9,94.53,6226219,88.2178143228401,88.657127447779,87.7691541101365,88.35802063931,6661132.4904233,0.0,1.0
2016-11-09,94.64,94.915,92.11,92.29,8635729,88.4608386047212,88.7178835182493,86.0960254002628,86.2642729800266,9238951.44394868,0.0,1.0
2016-11-10,94.96,96.06,94.23,94.89,13708270,88.7599454131903,89.7881250673026,88.0776080063703,88.6945157988377,14665819.2852669,0.0,1.0
2016-11-11,97.68,98.32,95.78,97.18,23008062,91.3023532851772,91.9005669021153,89.5264066098922,90.8349988969443,24615219.8195845,0.0,1.0
2016-11-14,97.92,98.31,97.45,97.56,13208417,91.526683391529,91.8912198143506,91.0873702665901,91.1901882320013,14131050.5823453,0.0,1.0
2016-11-15,97.7,98.14,97.42,97.9,7184595,91.3210474607065,91.7323193223514,91.0593290032961,91.5079892159997,7686452.91549057,0.0,1.0
2016-11-16,99.12,99.17,98.1,98.33,9699637,92.6483339232879,92.6950693621112,91.6949309712928,91.9099139898799,10377175.4841922,0.0,1.0
2016-11-17,99.37,99.5,98.265,99.05,8662057,92.8820111174043,93.0035232583449,91.8491579194097,92.5829043089353,9267118.50588593,0.0,1.0
2016-11-18,98.24,99.37,98.14,99.05,8586121,91.825790199998,92.8820111174043,91.7323193223514,92.5829043089353,9185878.22879436,0.0,1.0
2016-11-21,97.63,98.27,97.0,98.11,10771076,91.2556178463539,91.853831463292,90.6667513171805,91.7042780590575,11523456.5794134,0.0,1.0
2016-11-22,97.71,97.93,97.2671,97.5,5323652,91.3303945484711,91.5360304792936,90.9164120313745,91.1341057054133,5695519.43240464,0.0,1.0
2016-11-23,98.26,98.28,97.59,97.67,6165977,91.8444843755273,91.8631785510566,91.2182294952953,91.2930061974125,6596682.46971441,0.0,1.0
2016-11-25,98.82,99.07,98.5,98.71,4396763,92.3679212903482,92.6015984844646,92.0688144818791,92.2651033249369,4703885.43544501,0.0,1.0
2016-11-28,98.97,99.2,98.32,98.52,7106669,92.508127606818,92.7231106254052,91.9005669021153,92.0875086574084,7603083.6330338,0.0,1.0
2016-11-29,99.67,99.68,98.97,99.23,8396628,93.1624237503441,93.1717708381087,92.508127606818,92.7511518886991,8983148.77468942,0.0,1.0
2016-11-30,99.12,100.2895,99.0,99.4,11368462,92.6483339232879,93.7414758373646,92.536168870112,92.9100523806983,12162571.1518247,0.0,1.0
2016-12-01,98.94,99.75,98.62,99.13,9956254,92.4800863435241,93.2372004524613,92.180979535055,92.6576810110526,10651717.6800731,0.0,1.0
2016-12-02,98.5,99.08,98.25,98.79,7737143,92.0688144818791,92.6109455722293,91.8351372877627,92.3398800270542,8277597.46651237,0.0,1.0
2016-12-05,99.96,100.27,98.68,98.98,11331542,93.4334892955192,93.7232490162235,92.237062061643,92.5174746945827,12123072.2181144,0.0,1.0
2016-12-06,100.66,100.72,99.82,99.95,8427531,94.0877854390452,94.1438679656331,93.3026300668139,93.4241422077545,9016210.40926275,0.0,1.0
2016-12-07,101.99,102.07,100.44,100.51,12255742,95.3309481117447,95.4057248138619,93.8821495082227,93.9475791225753,13111829.3832012,0.0,1.0
2016-12-08,103.38,103.96,101.47,101.47,16524513,97.3592661566754,97.9054876150897,95.560502388449,95.560502388449,17546395.1339866,0.78,1.0
2016-12-09,104.86,105.5237,103.18,103.49,12173909,98.7530726367671,99.3781195021974,97.170913929636,97.4628598815471,12926748.1370977,0.0,1.0
2016-12-12,104.06,104.7,103.73,104.61,7879703,97.9996637286094,98.6023908551356,97.6888825539944,98.5176323529679,8366986.81386011,0.0,1.0
2016-12-13,103.85,104.31,103.71,104.2,7393171,97.8018938902181,98.2351040124087,97.6700473312905,98.131510287537,7850367.4909591,0.0,1.0
2016-12-14,104.05,104.4097,103.5,103.62,7959458,97.9902461172575,98.3289975975879,97.4722774928991,97.5852888291227,8451673.89322584,0.0,1.0
2016-12-15,104.39,105.64,103.82,103.85,8745434,98.3104449032245,99.4876463222209,97.7736410561621,97.8018938902181,9286254.94634555,0.0,1.0
2016-12-16,103.91,104.725,103.75,104.71,12635016,97.8583995583299,98.6259348835155,97.7077177766983,98.6118084664875,13416370.1683822,0.0,1.0
2016-12-19,105.3,106.26,105.065,105.7,11473052,99.1674475362538,100.071538226043,98.9461336694825,99.5441519903327,12182549.8751325,0.0,1.0
2016-12-20,105.46,106.2,105.06,105.64,8947285,99.3181293178854,100.015032557931,98.9414248638065,99.4876463222209,9500588.48853165,0.0,1.0
2016-12-21,105.56,105.91,104.51,104.61,5202235,99.4123054314051,99.7419218287241,98.4234562394481,98.5176323529679,5523943.18004137,0.0,1.0
2016-12-22,105.42,105.49,104.7,104.96,5230549,99.2804588724775,99.3463821519413,98.6023908551356,98.8472487502868,5554008.12851058,0.0,1.0
2016-12-23,105.15,105.34,104.75,105.24,3238753,99.0261833659743,99.2051179816617,98.6494789118954,99.110941868142,3439038.71051356,0.0,1.0
2016-12-27,105.17,105.556,104.78,104.85,3639539,99.0450185886782,99.4085383868643,98.6777317459513,98.7436550254152,3864609.46834286,0.0,1.0
2016-12-28,104.3,105.32,104.06,104.99,5178595,98.2256864010567,99.1862827589578,97.9996637286094,98.8755015843427,5498841.27350002,0.0,1.0
2016-12-29,104.56,104.77,103.87,104.23,5896763,98.470544296208,98.6683141345994,97.820729112922,98.159763121593,6261421.0542527,0.0,1.0
2016-12-30,104.22,105.0,103.96,104.57,6982680,98.150345510241,98.8849191956947,97.9054876150897,98.47996190756,7414491.57225909,0.0,1.0
2017-01-03,106.08,106.9,105.205,105.3,8884273,99.9020212217076,100.674265352569,99.0779802284101,99.1674475362538,9433679.80261862,0.0,1.0
2017-01-04,107.44,107.5,106.25,106.64,8321566,101.182816365576,101.239322033687,100.062120614691,100.429407457418,8836174.78890592,0.0,1.0
2017-01-05,107.38,107.6171,106.79,107.17,6301645,101.126310697464,101.349602262619,100.570671627698,100.928540859072,6691341.11027121,0.0,1.0
2017-01-06,108.98,109.35,107.75,108.015,9551309,102.633128513779,102.981580133802,101.474762317487,101.724329018314,10141965.5611517,0.0,1.0
2017-01-09,108.36,108.83,108.11,108.58,6194980,102.049236609957,102.4918643435,101.813796326158,102.2564240597,6578079.90632731,0.0,1.0
2017-01-10,108.38,108.82,107.35,107.9,7901886,102.068071832661,102.482446732148,101.098057863408,101.616026487766,8390541.61897037,0.0,1.0
2017-01-11,109.44,109.4901,108.38,108.54,7616804,103.06633863597,103.113520868843,102.068071832661,102.218753614292,8087830.0402638,0.0,1.0
2017-01-12,107.53,109.0,107.43,108.12,8218590,101.267574867743,102.651963736483,101.173398754224,101.82321393751,8726830.71411737,0.0,1.0
2017-01-13,108.06,108.35,106.9,107.16,6488323,101.766708269398,102.039818998605,100.674265352569,100.91912324772,6889563.34839843,0.0,1.0
2017-01-17,107.97,108.93,107.65,107.91,7586483,101.68194976723,102.586040457019,101.380586203967,101.625444099118,8055633.97815551,0.0,1.0
2017-01-18,108.16,108.4,106.81,106.93,7162759,101.860884382918,102.086907055365,100.589506850401,100.702518186625,7605706.72573034,0.0,1.0
2017-01-19,107.28,108.01,107.08,107.92,5350191,101.032134583944,101.719620212638,100.843782356905,101.63486171047,5681048.83504278,0.0,1.0
2017-01-20,107.66,107.82,107.18,107.35,5648910,101.390003815319,101.540685596951,100.937958470424,101.098057863408,5998240.73098726,0.0,1.0
2017-01-23,107.12,107.68,106.57,107.34,5716282,100.881452802313,101.408839038023,100.363484177954,101.088640252056,6069779.04094935,0.0,1.0
2017-01-24,107.9,108.06,107.08,107.2,5456146,101.616026487766,101.766708269398,100.843782356905,100.956793693128,5793556.13231815,0.0,1.0
2017-01-25,108.04,108.42,108.0,108.23,6180212,101.747873046694,102.105742278069,101.710202601286,101.926807662381,6562398.64762161,0.0,1.0
2017-01-26,108.06,108.62,107.98,108.21,6079494,101.766708269398,102.294094505108,101.691367378582,101.907972439677,6455452.20840704,0.0,1.0
2017-01-27,109.3,109.4,108.15,108.49,5577657,102.934492077042,103.028668190562,101.851466771566,102.171665557533,5922581.41851725,0.0,1.0
2017-01-30,110.94,111.05,108.96,109.86,13792322,104.478980338765,104.582574063637,102.614293291075,103.461878312753,14645244.4091501,0.0,1.0
2017-01-31,110.65,110.8,109.98,110.59,8484214,104.205869609558,104.347133779838,103.574889648976,104.149363941446,9008881.00274433,0.0,1.0
2017-02-01,111.3,111.99,110.675,110.71,10497859,104.818014347436,105.467829530722,104.229413637938,104.26237527767,11147050.5711653,0.0,1.0
2017-02-02,110.61,111.54,110.55,111.21,6515922,104.16819916415,105.044037019884,104.111693496039,104.733255845269,6918869.08099724,0.0,1.0
2017-02-03,110.3,111.15,110.21,110.9,7923085,103.876253212239,104.676750177157,103.791494710072,104.441309893358,8413051.57314851,0.0,1.0
2017-02-06,109.57,110.15,109.3,109.92,6892699,103.188767583545,103.73498904196,102.934492077042,103.518383980864,7318946.11318561,0.0,1.0
2017-02-07,109.0,109.73,108.7739,109.65,10157451,102.651963736483,103.339449365177,102.439031543815,103.264108474361,10785591.6116928,0.0,1.0
2017-02-08,109.0,111.42,108.98,109.56,13613377,102.651963736483,104.93102568366,102.633128513779,103.179349972193,14455233.3826677,0.0,1.0
2017-02-09,109.49,109.85,109.0,109.07,6369737,103.11342669273,103.452460701401,102.651963736483,102.717887015947,6763643.94530564,0.0,1.0
2017-02-10,109.26,109.8,108.5814,109.35,7671800,102.896821631634,103.405372644641,102.25774252529,102.981580133802,8146227.01370498,0.0,1.0
2017-02-13,109.65,109.9,108.9,108.95,5654040,103.264108474361,103.49954875816,102.557787622963,102.604875679723,6003687.97212759,0.0,1.0
2017-02-14,110.33,110.33,109.53,109.8,4768197,103.904506046295,103.904506046295,103.151097138138,103.405372644641,5063064.10595519,0.0,1.0
2017-02-15,110.18,110.68,109.801,109.91,7087135,103.763241876016,104.234122443614,103.406314405776,103.508966369512,7525406.10896708,0.0,1.0
2017-02-16,110.71,110.87,110.09,110.34,7179625,104.26237527767,104.413057059302,103.678483373848,103.913923657647,7623615.72554961,0.0,1.0
2017-02-17,110.06,110.5,109.52,110.24,6349061,103.650230539792,104.064605439279,103.141679526786,103.819747544127,6741689.33364538,0.0,1.0
2017-02-21,110.01,110.21,109.8,109.94,5431830,103.603142483032,103.791494710072,103.405372644641,103.537219203568,5767736.4216811,0.0,1.0
2017-02-22,110.12,110.28,109.53,109.69,5478398,103.706736207904,103.857417989535,103.151097138138,103.301778919769,5817184.2044145,0.0,1.0
2017-02-23,109.73,110.49,109.59,110.3,5470661,103.339449365177,104.055187827927,103.207602806249,103.876253212239,5808968.74540814,0.0,1.0
2017-02-24,110.32,110.32,109.1,109.62,4786814,103.895088434943,103.895088434943,102.746139850003,103.235855640305,5082832.3882767,0.0,1.0
2017-02-27,110.23,110.47,109.83,109.93,3547459,103.810329932776,104.036352605223,103.433625478697,103.527801592216,3766835.20631542,0.0,1.0
2017-02-28,110.09,110.4,109.83,110.0,4765738,103.678483373848,103.970429325759,103.433625478697,103.59372487168,5060453.04046511,0.0,1.0
2017-03-01,111.04,111.8,110.66,110.66,7418101,104.573156452285,105.288894915035,104.21528722091,104.21528722091,7876839.17158839,0.0,1.0
2017-03-02,110.59,111.205,110.45,111.0,4715623,104.149363941446,104.728547039593,104.017517382519,104.535486006877,5007238.90991013,0.0,1.0
2017-03-03,111.24,111.5,110.04,110.34,5843886,104.761508679325,105.006366574476,103.631395317088,103.913923657647,6205274.12057301,0.0,1.0
2017-03-06,110.67,110.98,110.09,110.772,4983166,104.224704832262,104.516650784173,103.678483373848,104.320764468052,5291326.87022291,0.0,1.0
2017-03-07,110.86,110.93,110.16,110.7,5114392,104.40363944795,104.469562727413,103.744406653312,104.252957666318,5430667.9356965,0.0,1.0
2017-03-08,110.84,111.32,110.655,110.87,4929881,104.384804225246,104.83684957014,104.210578415234,104.413057059302,5234746.7056689,0.0,1.0
2017-03-09,111.03,111.32,110.69,110.9,4005660,104.563738840933,104.83684957014,104.243540054966,104.441309893358,4253371.52946081,0.0,1.0
2017-03-10,110.92,111.5,110.69,111.4,4027005,104.460145116061,105.006366574476,104.243540054966,104.912190460956,4276036.51233414,0.0,1.0
2017-03-13,111.52,111.68,110.82,110.92,5213562,105.02520179718,105.175883578811,104.365969002542,104.460145116061,5535970.64600557,0.0,1.0
2017-03-14,112.31,112.89,111.72,111.73,7273535,105.769193093985,106.3154145524,105.213554024219,105.222971635571,7723333.15546922,0.0,1.0
2017-03-15,111.87,112.45,111.15,112.43,5319516,105.354818194499,105.901039652913,104.676750177157,105.882204430209,5648476.88144055,0.0,1.0
2017-03-16,111.71,112.32,111.4,112.18,4409419,105.204136412867,105.778610705337,104.912190460956,105.64676414641,4682099.13873458,0.0,1.0
2017-03-17,111.76,112.09,111.175,111.87,9061194,105.251224469627,105.562005644242,104.700294205537,105.354818194499,9621541.66417546,0.0,1.0
2017-03-20,112.71,113.16,112.05,112.07,8156325,106.145897548064,106.569690058903,105.524335198834,105.543170421538,8660715.22296687,0.0,1.0
2017-03-21,111.75,113.1,111.54,112.97,7109766,105.241806858275,106.513184390791,105.044037019884,106.390755443216,7549436.61856684,0.0,1.0
2017-03-22,112.08,112.18,111.35,111.85,5044710,105.55258803289,105.64676414641,104.865102404196,105.335982971795,5356676.7744607,0.0,1.0
2017-03-23,112.24,112.98,111.66,111.71,8307922,105.703269814522,106.400173054568,105.157048356107,105.204136412867,8821687.03878535,0.0,1.0
2017-03-24,112.14,112.58,111.68,112.4,4706397,105.609093701002,106.023468600489,105.175883578811,105.853951596153,4997442.37058056,0.0,1.0
2017-03-27,112.38,112.55,111.45,111.81,4469820,105.835116373449,105.995215766433,104.959278517716,105.298312526387,4746235.35942005,0.0,1.0
2017-03-28,113.05,113.24,112.02,112.6,6280839,106.466096334031,106.645030949719,105.496082364778,106.042303823193,6669248.45936179,0.0,1.0
2017-03-29,112.53,112.94,112.31,112.66,3781206,105.976380543729,106.36250260916,105.769193093985,106.098809491304,4015037.20920556,0.0,1.0
2017-03-30,113.18,113.295,112.2768,112.53,4192753,106.588525281607,106.696827812155,105.737926624297,105.976380543729,4452034.43134499,0.0,1.0
2017-03-31,113.39,113.71,112.95,113.0,4617427,106.786295119998,107.087658683261,106.371920220512,106.419008277271,4902970.43212945,0.0,1.0
2017-04-03,113.2,113.65,112.43,113.18,4643409,106.607360504311,107.03115301515,105.882204430209,106.588525281607,4930559.1688366,0.0,1.0
2017-04-04,113.04,113.55,112.83,113.15,3385987,106.456678722679,106.93697690163,106.258908884288,106.560272447551,3595377.71676189,0.0,1.0
2017-04-05,113.0,113.84,112.79,113.58,4795081,106.419008277271,107.210087630837,106.22123843888,106.965229735686,5091610.62268353,0.0,1.0
2017-04-06,113.05,113.4201,112.39,112.85,4744006,106.466096334031,106.814642130168,105.844533984801,106.277744106992,5037377.12536543,0.0,1.0
2017-04-07,112.58,113.28,112.53,112.82,4300468,106.023468600489,106.682701395127,105.976380543729,106.249491272936,4566410.56768602,0.0,1.0
2017-04-10,112.43,112.89,112.04,112.8,4053564,105.882204430209,106.3154145524,105.514917587482,106.230656050232,4304237.93093954,0.0,1.0
2017-04-11,113.07,113.83,112.5901,113.68,5230127,106.484931556735,107.200670019485,106.032980387954,107.059405849205,5553560.03187098,0.0,1.0
2017-04-12,113.04,113.276,112.76,113.03,4086275,106.456678722679,106.678934350586,106.192985604824,106.447261111327,4338971.79155183,0.0,1.0
2017-04-13,113.2,114.2501,112.99,113.04,6530791,106.607360504311,107.596303872381,106.409590665919,106.456678722679,6934657.58558111,0.0,1.0
2017-04-17,113.78,113.94,113.22,113.33,5120176,107.153581962725,107.304263744357,106.626195727015,106.729789451886,5436809.62044421,0.0,1.0
2017-04-18,114.19,114.75,113.0,113.48,6191132,107.539704028156,108.067090263866,106.419008277271,106.871053622166,6573993.94455189,0.0,1.0
2017-04-19,113.73,115.0,113.54,114.56,5303424,107.106493905965,108.302530547666,106.927559290278,107.888155648179,5631389.74607411,0.0,1.0
2017-04-20,114.79,115.05,113.87,114.17,5278817,108.104760709274,108.349618604425,107.238340464893,107.520868805452,5605261.039887,0.0,1.0
2017-04-21,114.44,115.12,114.27,114.38,6654516,107.775144311955,108.415541883889,107.615044918972,107.718638643843,7066033.78637764,0.0,1.0
2017-04-24,113.7,115.38,113.66,115.26,7294620,107.078241071909,108.660399779041,107.040570626502,108.547388442817,7745722.05984419,0.0,1.0
2017-04-25,115.18,115.52,113.68,113.73,5641941,108.472047552001,108.792246337968,107.059405849205,107.106493905965,5990840.76539138,0.0,1.0
2017-04-26,115.58,115.96,114.86,115.4,4638217,108.84875200608,109.206621237455,108.170683988738,108.679235001744,4925046.09359284,0.0,1.0
2017-04-27,115.84,116.1,115.39,115.8,3874615,109.093609901231,109.338467796382,108.669817390393,109.055939455823,4114222.65709566,0.0,1.0
2017-04-28,115.6,115.9,115.24,115.87,3947362,108.867587228784,109.150115569343,108.528553220113,109.121862735287,4191468.35909075,0.0,1.0
2017-05-01,114.73,115.61,114.72,115.59,4910312,108.048255041162,108.877004840136,108.03883742981,108.858169617432,5213967.55130736,0.0,1.0
2017-05-02,114.37,114.99,113.68,114.87,6534126,107.709221032491,108.293112936314,107.059405849205,108.18010160009,6938198.82324254,0.0,1.0
2017-05-03,111.62,114.09,111.18,114.03,11506867,105.119377910699,107.445527914636,104.705003011213,107.389022246524,12218456.0075224,0.0,1.0
2017-05-04,111.17,111.3,109.06,110.58,10578710,104.695585399861,104.818014347436,102.708469404595,104.139946330094,11232901.4275855,0.0,1.0
2017-05-05,111.99,112.15,110.92,111.49,5631820,105.467829530722,105.618511312354,104.460145116061,104.996948963124,5980093.87892333,0.0,1.0
2017-05-08,111.42,112.39,111.0,112.39,5975428,104.93102568366,105.844533984801,104.535486006877,105.844533984801,6344950.72760617,0.0,1.0
2017-05-09,112.07,112.1457,110.35,111.55,8248743,105.543170421538,105.614461739473,103.923341268999,105.053454631236,8758848.38704212,0.0,1.0
2017-05-10,109.66,109.66,108.13,109.0,17045219,103.273526085713,103.273526085713,101.832631548862,102.651963736483,18099301.7899733,0.0,1.0
2017-05-11,109.58,110.005,108.5,109.74,7938863,103.198185194897,103.598433677356,102.181083168885,103.348866976529,8429805.29063623,0.0,1.0
2017-05-12,109.69,109.89,109.27,109.8,4967734,103.301778919769,103.490131146808,102.906239242986,103.405372644641,5274940.54950606,0.0,1.0
2017-05-15,109.13,110.08,109.12,109.73,5913123,102.774392684059,103.669065762496,102.764975072707,103.339449365177,6278792.76284053,0.0,1.0
2017-05-16,107.98,109.23,107.82,109.12,10016682,101.691367378582,102.868568797578,101.540685596951,102.764975072707,10636117.4034897,0.0,1.0
2017-05-17,106.31,106.63,105.23,106.0,12677467,100.118626282803,100.419989846066,99.10152425679,99.8266803308918,13461446.3542784,0.0,1.0
2017-05-18,106.68,107.31,105.98,105.98,6516621,100.467077902826,101.060387418,99.8078451081879,99.8078451081879,6919611.30742158,0.0,1.0
2017-05-19,107.52,107.86,106.7,106.76,5962236,101.258157256391,101.578356042358,100.48591312553,100.542418793642,6330942.92933658,0.0,1.0
2017-05-22,107.63,108.2,107.41,107.65,5484423,101.361750981263,101.898554828325,101.15456353152,101.380586203967,5823581.79269334,0.0,1.0
2017-05-23,107.02,107.8,106.9142,107.68,7513934,100.787276688793,101.521850374247,100.687638360689,101.408839038023,7978598.52055528,0.0,1.0
2017-05-24,107.71,107.825,106.93,107.15,4366699,101.437091872079,101.545394402626,100.702518186625,100.909705636368,4636737.31777658,0.0,1.0
2017-05-25,107.27,108.13,106.775,108.13,7562356,101.022716972592,101.832631548862,100.55654521067,101.832631548862,8030014.95534996,0.0,1.0
2017-05-26,108.41,108.49,107.48,107.71,6184061,102.096324666717,102.171665557533,101.220486810984,101.437091872079,6566485.67123741,0.0,1.0
2017-05-30,108.34,108.6,107.9507,108.49,4654441,102.030401387253,102.275259282404,101.663773777321,102.171665557533,4942273.39188925,0.0,1.0
2017-05-31,107.94,108.65,107.64,108.4,9704143,101.653696933174,102.322347339164,101.371168592615,102.086907055365,10304250.8735181,0.0,1.0
2017-06-01,108.21,108.21,107.17,107.73,5790198,101.907972439677,101.907972439677,100.928540859072,101.455927094783,6148266.03434664,0.0,1.0
2017-06-02,107.18,108.64,106.95,108.46,10713469,100.937958470424,102.312929727812,100.721353409329,102.143412723477,11375993.9751155,0.0,1.0
2017-06-05,106.52,107.22,106.11,107.04,6359282,100.316396121194,100.975628915832,99.9302740557635,100.806111911497,6752542.40415129,0.0,1.0
2017-06-06,105.5,106.19,104.61,106.17,9571810,99.3557997632933,100.005614946579,98.5176323529679,99.9867797238753,10163734.3507457,0.0,1.0
2017-06-07,105.92,106.25,105.54,105.79,5684989,99.751339440076,100.062120614691,99.3934702087011,99.6289104925004,6036550.86999342,0.0,1.0
2017-06-08,104.32,105.56,104.16,105.47,10952971,98.2445216237607,99.4123054314051,98.0938398421292,99.3275469292373,11630306.8693823,0.0,1.0
2017-06-09,105.62,105.92,104.08,104.28,9270565,99.4688110995169,99.751339440076,98.0184989513134,98.2068511783528,9843860.24600585,0.0,1.0
2017-06-12,107.04,107.2,105.89,105.89,8039781,100.806111911497,100.956793693128,99.7230866060201,99.7230866060201,8536964.09792639,0.0,1.0
2017-06-13,106.56,107.26,106.16,107.14,4907795,100.354066566602,101.01329936124,99.9773621125233,100.900288025016,5211294.89907534,0.0,1.0
2017-06-14,106.14,107.01,105.76,106.95,4778108,99.9585268898194,100.777859077441,99.6006576584445,100.721353409329,5073588.00594382,0.0,1.0
2017-06-15,105.98,106.16,105.23,105.94,4885967,99.8078451081879,99.9773621125233,99.10152425679,99.77017466278,5188117.04729932,0.0,1.0
2017-06-16,105.51,106.35,104.765,106.28,8540608,99.3652173746452,100.156296728211,98.6636053289234,100.090373448747,9068762.42903421,0.0,1.0
2017-06-19,105.37,106.0,105.185,105.6,5831467,99.2333708157176,99.8266803308918,99.0591450057062,99.449975876813,6192087.1249158,0.0,1.0
2017-06-20,103.94,105.3,103.81,105.07,7704638,97.8866523923858,99.1674475362538,97.7642234448102,98.9508424751585,8181095.72804527,0.0,1.0
2017-06-21,104.8,105.08,103.54,104.39,7509429,98.6965669686553,98.9602600865105,97.509947938307,98.3104449032245,7973814.92965137,0.0,1.0
2017-06-22,104.22,104.77,104.09,104.71,6036266,98.150345510241,98.6683141345994,98.0279165626654,98.6118084664875,6409550.97253692,0.0,1.0
2017-06-23,104.36,104.58,103.17,103.83,14506069,98.2821920691686,98.4893795189119,97.161496318284,97.7830586675141,15403129.7935906,0.0,1.0
2017-06-26,105.57,105.85,104.56,104.6,5861121,99.4217230427571,99.6854161606122,98.470544296208,98.5082147416159,6223574.93949183,0.0,1.0
2017-06-27,105.41,106.145,105.14,105.33,5682866,99.2710412611255,99.9632356954954,99.0167657546223,99.1957003703098,6034296.58287044,0.0,1.0
2017-06-28,106.86,107.54,104.52,106.02,7838851,100.636594907161,101.276992479095,98.4328738508001,99.8455155535957,8323608.51072868,0.0,1.0
2017-06-29,105.71,107.41,105.33,106.8,7265005,99.5535696016846,101.15456353152,99.1957003703098,100.580089239049,7714275.65704288,0.0,1.0
2017-06-30,106.25,106.56,105.5,106.25,5065419,100.062120614691,100.354066566602,99.3557997632933,100.062120614691,5378666.42685346,0.0,1.0
2017-07-03,107.46,108.62,106.76,106.76,5399354,101.20165158828,102.294094505108,100.542418793642,100.542418793642,5733252.09355767,0.0,1.0
2017-07-05,105.63,107.85,105.29,107.83,8015521,99.4782287108689,101.568938431006,99.1580299249019,101.550103208302,8511203.85035055,0.0,1.0
2017-07-06,103.35,104.69,102.94,104.61,8671665,98.0655870080733,99.3370711550575,97.6765508138467,99.261161653745,9138950.82967503,0.78,1.0
2017-07-07,103.32,103.73,102.72,103.51,5840497,98.0371209450811,98.4261571393076,97.4677996852374,98.2174060106982,6155221.04507779,0.0,1.0
2017-07-10,103.59,103.91,102.87,103.3,4364001,98.2933155120107,98.5969535172607,97.6101300001983,98.0181435697529,4599161.81721188,0.0,1.0
2017-07-11,103.84,104.19,103.188,103.6,4554741,98.5305327036123,98.8626367718544,97.9118702679155,98.3028041996748,4800180.13160159,0.0,1.0
2017-07-12,104.38,104.65,103.645,104.34,5197580,99.0429218374716,99.2991164044012,98.3455032941631,99.0049670868153,5477659.4867655,0.0,1.0
2017-07-13,104.29,105.34,104.04,104.45,5336566,98.957523648495,99.9538358532214,98.7203064568935,99.10934265112,5624134.95831718,0.0,1.0
2017-07-14,105.09,105.25,104.41,104.43,4248801,99.7166186616199,99.8684376642449,99.0713879004637,99.0903652757919,4477754.09037066,0.0,1.0
2017-07-17,104.79,105.42,104.71,105.17,3968892,99.4319580316981,100.029745354534,99.3560485303856,99.7925281629324,4182761.76908248,0.0,1.0
2017-07-18,105.75,105.8,104.31,104.6,5729036,100.342872047448,100.390315485768,98.9765010238231,99.2516729660809,6037753.79992632,0.0,1.0
2017-07-19,106.82,106.87,106.05,106.13,5402386,101.358161627503,101.405605065823,100.62753267737,100.703442178682,5693501.76891341,0.0,1.0
2017-07-20,107.36,107.71,106.7499,106.99,6065496,101.870550761362,102.202654829604,101.291645926977,101.519469317792,6392344.45767802,0.0,1.0
2017-07-21,107.09,107.33,106.805,107.1,4290395,101.614356194432,101.84208469837,101.343928596006,101.623844882096,4521589.44618867,0.0,1.0
2017-07-24,107.0,107.535,106.9,107.31,4540425,101.528958005456,102.036602795483,101.434071128815,101.823107323042,4785092.69221391,0.0,1.0
2017-07-25,106.42,107.74,106.2,107.6,5349361,100.97861412094,102.231120892596,100.769862992331,102.098279265299,5637619.4363114,0.0,1.0
2017-07-26,106.94,107.03,106.31,106.55,4012575,101.472025879471,101.557424068448,100.874238556635,101.101967060573,4228798.693836,0.0,1.0
2017-07-27,110.0,110.0,107.44,107.69,10183851,104.375564304674,104.375564304674,101.946460262674,102.183677454276,10732623.2673583,0.0,1.0
2017-07-28,109.96,110.19,109.665,109.98,4773643,104.337609554018,104.555849370291,104.057693267928,104.356586929346,5030877.99810328,0.0,1.0
2017-07-31,109.93,110.14,109.34,110.02,6799971,104.309143491026,104.508405931971,103.749310918846,104.394541680002,7166397.75777961,0.0,1.0
2017-08-01,110.61,110.83,109.95,109.98,5919236,104.954374252182,105.163125380791,104.328120866354,104.356586929346,6238203.01559645,0.0,1.0
2017-08-02,108.67,109.88,107.52,109.88,8798784,103.113568845354,104.261700052705,102.022369763987,104.261700052705,9272919.82992093,0.0,1.0
2017-08-03,109.12,109.17,108.045,108.52,6844945,103.540559790237,103.588003228557,102.52052586635,102.971238530393,7213795.2500275,0.0,1.0
2017-08-04,107.69,108.5,107.32,108.23,8491176,102.183677454276,102.952261155065,101.832596010706,102.696066588135,8948735.90597845,0.0,1.0
2017-08-07,106.35,107.65,106.11,107.59,7667666,100.912193307292,102.14572270362,100.684464803354,102.088790577635,8080849.81977172,0.0,1.0
2017-08-08,106.98,107.14,106.175,106.55,7781176,101.509980630128,101.661799632752,100.746141273171,101.101967060573,8200476.47839799,0.0,1.0
2017-08-09,102.83,103.0,100.5,100.71,27877600,97.5721752495421,97.7334829398311,95.3613110238158,95.5605734647611,29379826.7863609,0.0,1.0
2017-08-10,101.35,102.82,101.22,102.5,11279458,96.167849475261,97.562686561878,96.0444965356282,97.259048556628,11887268.7133768,0.0,1.0
2017-08-11,101.99,102.51,101.03,101.25,9351441,96.7751254857609,97.2685372442921,95.864211470011,96.0729625986204,9855357.59114393,0.0,1.0
2017-08-14,101.4,102.81,101.26,102.8,9584038,96.2152929135813,97.553197874214,96.0824512862845,97.5437091865499,10100488.4335058,0.0,1.0
2017-08-15,101.51,102.1,101.36,101.63,7754294,96.319668477886,96.8795010500656,96.1773381629251,96.4335327298547,8172145.90102871,0.0,1.0
2017-08-16,102.2,102.65,101.72,101.84,5878925,96.9743879267062,97.401378871589,96.5189309188313,96.6327951708,6195719.7961807,0.0,1.0
2017-08-17,101.38,102.585,101.34,102.24,6390674,96.1963155382532,97.3397024017726,96.1583607875969,97.0123426773624,6735045.16773683,0.0,1.0
2017-08-18,100.7,101.7425,100.66,101.32,6861600,95.551084777097,96.5402804660754,95.5131300264408,96.1393834122688,7231347.72998014,0.0,1.0
2017-08-21,101.17,101.42,100.53,100.64,6102061,95.9970530973079,96.2342702889094,95.389777086808,95.4941526511126,6430879.81819843,0.0,1.0
2017-08-22,102.77,102.91,101.17,101.41,6826583,97.5152431235577,97.6480847508546,95.9970530973079,96.2247816012454,7194443.78578917,0.0,1.0
2017-08-23,101.5,102.98,101.48,102.48,5927489,96.3101797902219,97.714505564503,96.2912024148938,97.2400711812999,6246900.7410272,0.0,1.0
2017-08-24,101.52,102.03,101.43,101.82,6952915,96.32915716555,96.8130802364172,96.2437589765735,96.6138177954719,7327583.37734564,0.0,1.0
2017-08-25,102.41,102.685,101.56,101.69,6054728,97.1736503676515,97.4345892784132,96.3671119162063,96.4904648558391,6380996.20765523,0.0,1.0
2017-08-28,102.56,102.85,102.08,102.49,5567905,97.3159806826124,97.5911526248702,96.8605236747375,97.249559868964,5867940.01143976,0.0,1.0
2017-08-29,102.57,102.99,101.82,102.0,6000985,97.3254693702765,97.723994252167,96.6138177954719,96.784614173425,6324357.18453347,0.0,1.0
2017-08-30,102.87,103.45,102.48,102.48,6585588,97.6101300001983,98.1604738847139,97.2400711812999,97.2400711812999,6940462.4044515,0.0,1.0
2017-08-31,101.2,103.19,101.0,103.0,9776264,96.0255191603001,97.9137680054483,95.8357454070188,97.7334829398311,10303072.8232608,0.0,1.0
2017-09-01,101.5,101.92,101.36,101.65,7825337,96.3101797902219,96.7087046721125,96.1773381629251,96.4525101051828,8247017.16090702,0.0,1.0
2017-09-05,101.6,102.55,100.9,102.0,9346143,96.4050666668625,97.3064919949483,95.7408585303782,96.784614173425,9849774.10037305,0.0,1.0
2017-09-06,101.5,102.035,100.89,101.76,7255047,96.3101797902219,96.8178245802492,95.7313698427142,96.5568856694875,7645996.21871709,0.0,1.0
2017-09-07,97.06,101.86,96.2,101.55,26333911,92.0972024673787,96.6517725461281,91.2811753282694,96.3576232285422,27752953.7617099,0.0,1.0
2017-09-08,97.07,97.49,96.26,96.49,13122721,92.1066911550428,92.5052160369333,91.3381074542538,91.5563472705272,13829858.7376869,0.0,1.0
2017-09-11,97.09,98.02,96.96,97.9,9501690,92.1256685303709,93.0081164831286,92.0023155907381,92.8942522311599,10013702.9865447,0.0,1.0
2017-09-12,97.89,98.36,97.125,97.59,9112104,92.8847635434958,93.3307318637067,92.1588789371951,92.600102913574,9603123.55365263,0.0,1.0
2017-09-13,98.82,98.9491,98.02,98.24,7499566,93.7672114962535,93.8897104539965,93.0081164831286,93.2168676117379,7903691.4961432,0.0,1.0
2017-09-14,97.9,98.84,97.5375,98.79,9687783,92.8942522311599,93.7861888715816,92.5502873033376,93.7387454332613,10209823.8902865,0.0,1.0
2017-09-15,98.52,98.9299,98.0,98.05,23723796,93.4825508663316,93.8714921736815,92.9891391078005,93.0365825461208,25002188.753514,0.0,1.0
2017-09-18,98.1,98.72,97.72,98.39,7000890,93.0840259844411,93.6723246196129,92.7234558532068,93.3591979266989,7378143.5830332,0.0,1.0
2017-09-19,98.43,98.67,98.08,98.23,6955738,93.3971526773551,93.6248811812926,93.065048609113,93.2073789240739,7330558.49898516,0.0,1.0
2017-09-20,99.21,99.28,98.62,98.76,6387042,94.1372703151519,94.2036911288003,93.5774377429723,93.7102793702691,6731217.45190448,0.0,1.0
2017-09-21,98.89,99.39,98.75,99.19,4956279,93.8336323099019,94.308066693105,93.7007906826051,94.1182929398238,5223355.61615341,0.0,1.0
2017-09-22,98.6,98.99,98.53,98.55,6290435,93.5584603676441,93.9285191865425,93.4920395539957,93.5110169293238,6629404.63708721,0.0,1.0
2017-09-25,99.57,99.645,98.42,98.6,7448906,94.4788630710581,94.5500282285386,93.387663989691,93.5584603676441,7850301.60515556,0.0,1.0
2017-09-26,98.63,99.74,98.61,99.64,5900385,93.5869264306363,94.6401707613471,93.5679490553082,94.5452838847065,6218336.20085095,0.0,1.0
2017-09-27,99.24,99.525,98.02,98.97,7472445,94.1657363781441,94.4361639765698,93.0081164831286,93.9095418112144,7875109.03989615,0.0,1.0
2017-09-28,98.05,99.05,98.0,98.77,7108326,93.0365825461208,93.9854513125269,92.9891391078005,93.7197680579332,7491368.93495085,0.0,1.0
2017-09-29,98.57,98.59,97.66,97.89,8156834,93.529994304652,93.5489716799801,92.6665237272224,92.8847635434958,8596377.37987128,0.0,1.0
2017-10-02,99.86,100.44,99.11,99.31,6773976,94.7540350133159,95.3043788978314,94.0423834385113,94.2321571917925,7139001.97775153,0.0,1.0
2017-10-03,100.79,100.85,99.91,100.05,5389456,95.6364829660736,95.6934150920579,94.8014784516362,94.934320078933,5679875.01623933,0.0,1.0
2017-10-04,100.55,100.93,100.2,100.74,5039985,95.4087544621361,95.7693245933704,95.076650393894,95.5890395277533,5311572.24100559,0.0,1.0
2017-10-05,100.11,100.87,100.02,100.64,4511466,94.9912522049174,95.7123924673861,94.9058540159408,95.4941526511126,4754573.1925473,0.0,1.0
2017-10-06,100.07,100.27,99.34,99.95,4160716,94.9532974542611,95.1430712075424,94.2606232547847,94.8394332022924,4384922.49645739,0.0,1.0
2017-10-09,99.57,100.98,99.45,100.81,5401417,94.4788630710581,95.8167680316907,94.3649988190894,95.6554603414017,5692480.55287777,0.0,1.0
2017-10-10,99.58,100.07,98.6639,99.99,7690946,94.4883517587221,94.9532974542611,93.6190930818175,94.8773879529487,8105384.29790425,0.0,1.0
2017-10-11,98.55,99.58,98.045,99.58,7900271,93.5110169293238,94.4883517587221,93.0318382022888,94.4883517587221,8325989.09322577,0.0,1.0
2017-10-12,96.93,97.8158,96.81,97.56,10994922,91.9738495277459,92.8143574810285,91.8599852757772,92.5716368505818,11587400.0591711,0.0,1.0
2017-10-13,97.38,97.68,96.8,96.8,6827945,92.4008404726287,92.6855011025505,91.8504965881131,91.8504965881131,7195879.1792263,0.0,1.0
2017-10-16,98.13,98.27,97.54,97.64,4880042,93.1124920474333,93.2453336747301,92.5526594752537,92.6475463518943,5143010.46970207,0.0,1.0
2017-10-17,98.36,98.47,97.86,98.4,5780358,93.3307318637067,93.4351074280113,92.8562974805036,93.3686866143629,6091841.3637887,0.0,1.0
2017-10-18,98.25,98.49,97.55,98.36,5369915,93.226356299402,93.4540848033395,92.5621481629177,93.3307318637067,5659281.01979659,0.0,1.0
2017-10-19,99.01,99.3,98.1148,98.19,5617080,93.9474965618707,94.2226685041284,93.0980692421839,93.1694241734176,5919764.88094859,0.0,1.0
2017-10-20,99.4,99.66,98.94,99.45,5924521,94.3175553807691,94.5642612600346,93.8810757482222,94.3649988190894,6243772.80584261,0.0,1.0
2017-10-23,98.7,99.18,98.63,99.12,5860090,93.6533472442848,94.1088042521597,93.5869264306363,94.0518721261753,6175869.84361946,0.0,1.0
2017-10-24,98.29,98.86,98.06,98.52,4762758,93.2643110500583,93.8051662469097,93.0460712337848,93.4825508663316,5019406.44335792,0.0,1.0
2017-10-25,97.78,98.22,97.45,98.05,4090709,92.7803879791911,93.1978902364098,92.4672612862771,93.0365825461208,4311143.06301144,0.0,1.0
2017-10-26,98.56,99.48,97.25,97.58,6129106,93.5205056169879,94.3934648820815,92.2774875329959,92.5906142259099,6459382.17907013,0.0,1.0
2017-10-27,98.31,98.36,96.89,97.9,7850704,93.2832884253864,93.3307318637067,91.9358947770897,92.8942522311599,8273751.10020199,0.0,1.0
2017-10-30,98.04,98.33,97.7025,98.12,7086908,93.0270938584567,93.3022658007145,92.7068506497946,93.1030033597692,7468796.79351435,0.0,1.0
2017-10-31,97.81,98.086,97.3842,97.94,5623540,92.8088540421833,93.0707418217114,92.4048257214476,92.9322069818161,5926572.98785305,0.0,1.0
2017-11-01,99.03,99.46,98.0,98.13,6843614,93.9664739371988,94.3744875067534,92.9891391078005,93.1124920474333,7212392.52707244,0.0,1.0
2017-11-02,98.35,99.12,98.015,98.87,6785020,93.3212431760426,94.0518721261753,93.0033721392966,93.8146549345738,7150641.10045322,0.0,1.0
2017-11-03,98.64,99.3799,97.9,98.36,5416865,93.5964151183004,94.2984831185643,92.8942522311599,93.3307318637067,5708760.99180349,0.0,1.0
2017-11-06,100.64,101.13,98.35,98.37,14702033,95.4941526511126,95.9590983466516,93.3212431760426,93.3402205513707,15494274.3617586,0.0,1.0
2017-11-07,101.61,102.9,100.74,101.29,12148636,96.4145553545266,97.6385960631905,95.5890395277533,96.1109173492766,12803283.6890747,0.0,1.0
2017-11-08,101.18,102.0,100.42,101.88,7927589,96.006541784972,96.784614173425,95.2854015225033,96.6707499214562,8354779.16511681,0.0,1.0
2017-11-09,102.68,103.91,100.8,100.83,11051626,97.4298449345812,98.5969535172607,95.6459716537376,95.6744377167298,11647159.6402719,0.0,1.0
2017-11-10,104.78,106.24,104.08,104.99,16660401,99.422469344034,100.807817742987,98.7582612075497,99.6217317849793,17558171.9936908,0.0,1.0
2017-11-13,104.74,105.14,103.98,104.14,7679150,99.3845145933778,99.7640620999402,98.6633743309091,98.8151933335341,8092952.65254124,0.0,1.0
2017-11-14,103.17,104.57,103.0,104.57,6921001,97.8947906301202,99.2232069030887,97.7334829398311,99.2232069030887,7293949.64301915,0.0,1.0
2017-11-15,103.69,103.96,102.4488,102.75,5522957,98.3882023886513,98.644396955581,97.2104664757881,97.4962657482296,5820569.92024133,0.0,1.0
2017-11-16,103.6,103.98,102.76,103.63,6343484,98.3028041996748,98.6633743309091,97.5057544358936,98.331270262667,6685312.26296568,0.0,1.0
2017-11-17,103.44,103.99,102.971,103.22,7435925,98.1509851970498,98.6728630185732,97.7059657456053,97.9422340684405,7836621.10426905,0.0,1.0
2017-11-20,102.75,103.42,102.7,103.42,5108238,97.4962657482296,98.1320078217217,97.4488223099093,98.1320078217217,5383503.15749945,0.0,1.0
2017-11-21,103.0,103.17,102.79,102.97,5725938,97.7334829398311,97.8947906301202,97.5342204988858,97.7050168768389,6034488.85949443,0.0,1.0
2017-11-22,102.74,103.32,102.69,103.22,4109530,97.4867770605655,98.0371209450811,97.4393336222452,97.9422340684405,4330978.26116143,0.0,1.0
2017-11-24,102.64,102.92,102.45,102.91,2217591,97.3918901839249,97.6575734385186,97.2116051183077,97.6480847508546,2337089.25671482,0.0,1.0
2017-11-27,102.79,102.97,102.38,102.63,3978616,97.5342204988858,97.7050168768389,97.1451843046593,97.3824014962608,4193009.76158078,0.0,1.0
2017-11-28,103.41,103.875,102.17,102.56,8401145,98.1225191340576,98.5637431104365,96.945921863714,97.3159806826124,8853853.44890171,0.0,1.0
2017-11-29,105.24,106.26,103.43,103.5,14500647,99.8589489765808,100.826795118315,98.1414965093857,98.2079173230342,15282036.3715013,0.0,1.0
2017-11-30,104.82,105.71,104.465,105.36,9948944,99.4604240946903,100.304917296792,99.1235756826161,99.9728132285496,10485057.9471405,0.0,1.0
2017-12-01,105.25,105.85,103.87,104.58,9258268,99.8684376642449,100.437758924089,98.5589987666044,99.2326955907528,9757163.8226285,0.0,1.0
2017-12-04,110.22,112.67,106.5,106.5,17822480,104.584315433283,106.909043910978,101.054523622253,101.054523622253,18782871.3843151,0.0,1.0
2017-12-05,107.22,110.04,106.52,109.53,13034687,101.737709134065,104.41351905533,101.073500997581,103.929595984463,13737080.8919861,0.0,1.0
2017-12-06,105.46,107.99,105.36,107.17,8042667,100.06770010519,102.468338084198,99.9728132285496,101.690265695745,8476058.31780288,0.0,1.0
2017-12-07,105.26,106.0,104.49,105.74,9936917,99.877926351909,100.580089239049,99.1472974017762,100.333383359784,10472382.8539919,0.0,1.0
2017-12-08,104.23,104.98,104.0775,104.91,6489442,99.6976412862918,100.415028132351,99.5517726275932,100.348072026719,6784458.79895659,0.84,1.0
2017-12-11,106.83,106.84,104.77,104.87,7395092,102.184582352629,102.194147510577,100.214159815454,100.309811394929,7731280.59215163,0.0,1.0
2017-12-12,107.43,107.83,106.585,107.6,8102857,102.758491829476,103.141098147375,101.950235982917,102.921099514583,8471221.32693955,0.0,1.0
2017-12-13,107.61,108.19,106.75,108.15,10255064,102.930664672531,103.485443833483,102.10806108905,103.447183201693,10721269.9009657,0.0,1.0
2017-12-14,110.57,111.54,107.2,107.75,27552148,105.761951424976,106.689771745879,102.538493196685,103.064576883795,28804697.3728642,0.0,1.0
2017-12-15,111.27,112.0,110.6,111.805,18878846,106.431512481298,107.129769011462,105.790646898819,106.943248431487,19737098.0215011,0.0,1.0
2017-12-18,111.03,111.99,110.305,111.85,12224819,106.201948690559,107.120203853515,105.508474739369,106.98629164225,12780572.0168547,0.0,1.0
2017-12-19,111.81,112.39,110.77,111.05,10536812,106.94803101046,107.502810171413,105.953254583925,106.221079006454,11015826.4587852,0.0,1.0
2017-12-20,109.69,112.3,109.69,111.625,8609063,104.920217525601,107.416723749886,104.920217525601,106.771075588433,9000439.97944991,0.0,1.0
2017-12-21,109.57,111.09,109.1892,109.52,9322574,104.805435630231,106.259339638244,104.441194415592,104.757609840494,9746387.93338842,0.0,1.0
2017-12-22,108.67,109.69,108.45,109.49,7354688,103.94457141496,104.920217525601,103.734137940117,104.728914366652,7689039.78418802,0.0,1.0
2017-12-26,108.12,109.37,107.89,108.49,3978477,103.418487727851,104.614132471282,103.198489095059,103.772398571906,4159342.71222338,0.0,1.0
2017-12-27,107.64,108.55,107.46,108.42,5574154,102.959360146373,103.829789519591,102.787187303319,103.705442466274,5827560.85223337,0.0,1.0
2017-12-28,107.77,108.05,107.06,108.0,3475592,103.08370719969,103.351531622218,102.404580985421,103.303705832481,3633596.0358353,0.0,1.0
2017-12-29,107.51,108.34,107.51,108.05,4508267,102.835013093056,103.628921202695,102.835013093056,103.351531622218,4713217.51796158,0.0,1.0
2018-01-02,111.8,111.81,108.56,108.95,10989294,106.938465852513,106.94803101046,103.839354677539,104.212395837489,11488878.762245,0.0,1.0
2018-01-03,112.28,113.19,111.45,112.19,9207141,107.397593433991,108.268022807209,106.603685324352,107.311507012464,9625707.22886247,0.0,1.0
2018-01-04,112.23,113.0,111.63,112.95,7400598,107.349767644253,108.086284806207,106.775858167406,108.03845901647,7737036.90065197,0.0,1.0
2018-01-05,111.62,112.68,111.24,112.68,5989794,106.766293009459,107.780199751889,106.402817007456,107.780199751889,6262096.27996325,0.0,1.0
2018-01-08,110.02,111.28,109.54,110.89,8038517,105.235867737866,106.441077639245,104.776740156389,106.068036479295,8403956.3634612,0.0,1.0
2018-01-09,109.94,110.86,109.86,110.13,5833639,105.159346474287,106.039341005452,105.082825210707,105.341084475288,6098842.31086221,0.0,1.0
2018-01-10,109.47,110.5,109.01,109.96,6053818,104.709784050757,105.694995319344,104.269786785174,105.178476790182,6329030.87775214,0.0,1.0
2018-01-11,110.99,111.08,109.51,110.25,6416415,106.163688058769,106.249774480296,104.748044682546,105.455866370658,6708111.91540153,0.0,1.0
2018-01-12,112.47,112.72,111.0,111.32,5881074,107.579331434992,107.818460383679,106.173253216717,106.479338271035,6148433.75541609,0.0,1.0
2018-01-16,110.69,113.16,110.62,113.07,8030023,105.876733320346,108.239327333366,105.809777214714,108.153240911839,8395076.21736563,0.0,1.0
2018-01-17,111.97,112.21,110.57,111.2,7023742,107.10107353762,107.330637328358,105.761951424976,106.364556375666,7343048.63399669,0.0,1.0
2018-01-18,110.42,111.99,110.2,111.74,7862866,105.618474055765,107.120203853515,105.408040580921,106.881074904828,8220320.08587431,0.0,1.0
2018-01-19,110.59,111.09,109.84,110.97,9951459,105.781081740871,106.259339638244,105.063694894812,106.144557742874,10403862.7011392,0.0,1.0
2018-01-22,111.1,111.56,110.06,110.27,7860981,106.268904796191,106.708902061774,105.274128369656,105.474996686553,8218349.39180914,0.0,1.0
2018-01-23,110.41,111.14,109.89,110.27,7411790,105.608908897817,106.307165427981,105.11152068455,105.474996686553,7748737.70064029,0.0,1.0
2018-01-24,110.5,111.43,110.29,110.96,7165688,105.694995319344,106.584555008457,105.494127002448,106.134992584927,7491447.64714404,0.0,1.0
2018-01-25,110.55,111.82,110.12,110.6,6264198,105.742821109081,106.957596168408,105.331519317341,105.790646898819,6548974.97188609,0.0,1.0
2018-01-26,112.19,112.53,110.67,110.81,7589509,107.311507012464,107.636722382677,105.857603004451,105.991515215715,7934535.99166307,0.0,1.0
2018-01-29,111.54,112.45,111.24,112.1,6705584,106.689771745879,107.560201119097,106.402817007456,107.225420590936,7010426.83961773,0.0,1.0
2018-01-30,110.11,112.42,110.1,111.42,8308970,105.321954159394,107.531505645255,105.312389001446,106.57498985051,8686704.43880477,0.0,1.0
2018-01-31,108.67,110.12,108.47,110.08,9788631,103.94457141496,105.331519317341,103.753268256011,105.293258685551,10233632.3705011,0.0,1.0
2018-02-01,110.49,110.65,107.36,108.62,9502153,105.685430161397,105.838472688556,102.691535723844,103.896745625223,9934130.78195037,0.0,1.0
2018-02-02,108.7,110.58,108.45,109.95,9802863,103.973266888803,105.771516582924,103.734137940117,105.168911632234,10248511.3720588,0.0,1.0
2018-02-05,104.7,108.63,104.01,107.1,14477246,100.147203709822,103.906310783171,99.4872078114479,102.442841617211,15135396.6965664,0.0,1.0
2018-02-06,106.17,106.2,101.76,102.88,16874001,101.553281928097,101.58197740194,97.3350472732712,98.4063449633858,17641110.6776288,0.0,1.0
2018-02-07,104.76,108.03,104.41,107.83,12327546,100.204594657507,103.332401306324,99.8698141293459,103.141098147375,12887969.0933738,0.0,1.0
2018-02-08,101.35,105.8249,101.19,105.47,12497236,96.9428757974256,101.223188327331,96.7898332702664,100.883720871776,13065373.3776859,0.0,1.0
2018-02-09,103.09,103.75,100.26,102.55,12305151,98.6072132802823,99.2385137048141,95.9002735811534,98.0906947511199,12864555.9933257,0.0,1.0
2018-02-12,103.39,104.64,102.1,103.93,9538409,98.8941680187058,100.089812762137,97.6602626434845,99.4106865478683,9972035.01750948,0.0,1.0
2018-02-13,104.12,104.31,102.4,102.64,8394693,99.5924245488698,99.7741625498714,97.9472173819081,98.1767811726469,8776324.49575623,0.0,1.0
2018-02-14,104.6,104.76,102.69,103.49,7343291,100.051552130348,100.204594657507,98.2246069623842,98.9898195981803,7677124.66468588,0.0,1.0
2018-02-15,105.18,105.57,103.93,105.36,6405607,100.6063312913,100.97937245125,99.4106865478683,100.778504134354,6696812.5724535,0.0,1.0
2018-02-16,106.53,107.35,105.19,105.19,8735301,101.897627614206,102.681970565897,100.615896449247,100.615896449247,9132416.89054069,0.0,1.0
2018-02-20,105.98,107.57,105.52,106.37,6549202,101.371543927096,102.892404040741,100.931546661513,101.744585087047,6846935.55086,0.0,1.0
2018-02-21,105.05,106.91,105.02,106.0,6733937,100.481984237983,102.261103616209,100.453288764141,101.390674242991,7040068.79655743,0.0,1.0
2018-02-22,105.24,106.01,104.93,105.31,4425733,100.663722238984,101.400239400938,100.367202342613,100.730678344617,4626931.4362749,0.0,1.0
2018-02-23,107.25,107.36,105.43,105.75,6014657,102.586318986422,102.691535723844,100.845460239986,101.151545294304,6288089.57786447,0.0,1.0
2018-02-26,109.81,109.81,107.67,108.0,8108586,105.03499942097,105.03499942097,102.988055620215,103.303705832481,8477210.77325234,0.0,1.0
2018-02-27,104.87,108.16,104.85,108.0,14139077,100.309811394929,103.45674835964,100.290681079034,103.303705832481,14781854.1812647,0.0,1.0
2018-02-28,103.16,105.57,103.14,105.45,10695759,98.6741693859144,100.97937245125,98.6550390700195,100.864590555881,11181999.355117,0.0,1.0
2018-03-01,102.57,104.03,101.33,103.2,10487306,98.1098250670148,99.5063381273428,96.9237454815307,98.7124300177042,10964069.8644121,0.0,1.0
2018-03-02,102.99,103.17,101.44,102.0,7835408,98.5115617008078,98.6837345438619,97.0289622189527,97.56461106401,8191613.81656771,0.0,1.0
2018-03-05,103.41,103.97,102.42,102.71,5736713,98.9132983346007,99.448947179658,97.966347697803,98.2437372782791,5997509.95385099,0.0,1.0
2018-03-06,104.94,104.95,103.51,104.0,6216200,100.376767500561,100.386332658508,99.0089499140753,99.4776426535004,6498794.93276524,0.0,1.0
2018-03-07,103.59,104.24,102.77,103.72,6214836,99.0854711776549,99.7072064442392,98.3011282259638,99.2098182309717,6497368.92390319,0.0,1.0
2018-03-08,104.03,104.59,103.47,103.99,6533940,99.5063381273428,100.0419869724,98.9706892822854,99.4680774955529,6830979.72442845,0.0,1.0
2018-03-09,104.73,104.75,103.64,104.43,5590193,100.175899183664,100.195029499559,99.1332969673921,99.8889444452409,5844329.00189503,0.0,1.0
2018-03-12,105.17,105.94,104.72,104.72,6476237,100.596766133352,101.333283295306,100.166334025717,100.166334025717,6770653.48588959,0.0,1.0
2018-03-13,103.73,105.83,103.42,105.83,6679811,99.2193833889192,101.228066557884,98.9228634925482,101.228066557884,6983482.17216781,0.0,1.0
2018-03-14,103.9,104.65,103.47,104.53,6183056,99.3819910740259,100.099377920085,98.9706892822854,99.9845960247154,6464144.17197061,0.0,1.0
2018-03-15,103.24,104.29,103.24,104.0,5128335,98.750690649494,99.7550322339765,98.750690649494,99.4776426535004,5361474.45570005,0.0,1.0
2018-03-16,102.87,104.27,102.84,103.56,10101026,98.3967798054383,99.7359019180816,98.368084331596,99.0567757038125,10560229.1728918,0.0,1.0
2018-03-19,101.48,102.95,101.0,102.8,6361623,97.0672228507425,98.4733010690179,96.6080952692648,98.3298236998062,6650829.01395753,0.0,1.0
2018-03-20,101.35,102.15,100.75,101.54,8087735,96.9428757974256,97.7080884332218,96.3689663205785,97.1246137984272,8455411.86505391,0.0,1.0
2018-03-21,101.82,102.94,101.42,101.5,5917934,97.3924382209559,98.4637359110705,97.0098319030578,97.0863531666374,6186969.44944486,0.0,1.0
2018-03-22,100.6,101.64,100.41,101.29,8648198,96.2254889513667,97.2202653779017,96.0437509503652,96.8854848497409,9041354.09735056,0.0,1.0
2018-03-23,98.54,101.11,98.45,100.85,7380554,94.2550664141916,96.7133120066868,94.1689799926646,96.464617900053,7716081.67951486,0.0,1.0
2018-03-26,100.65,100.78,99.08,99.86,7262326,96.273314741104,96.3976617944209,94.771584943354,95.5176672632553,7592478.911375,0.0,1.0
2018-03-27,99.36,101.18,98.89,100.88,7131436,95.0394093658827,96.780268112319,94.5898469423525,96.4933133738954,7455638.51551424,0.0,1.0
2018-03-28,98.54,100.08,98.15,99.5,9099663,94.2550664141916,95.7281007380992,93.882025254241,95.173321577147,9513343.16693018,0.0,1.0
2018-03-29,100.44,101.28,98.86,99.01,9343626,96.0724464242075,96.8759196917935,94.5611514685101,94.7046288377219,9768396.97925639,0.0,1.0
2018-04-02,98.66,100.99,97.78,100.18,8203693,94.369848309561,96.5985301113174,93.5281144101853,95.8237523175738,8576641.43662716,0.0,1.0
2018-04-03,99.42,99.49,97.7,98.8,8484678,95.0968003135674,95.1637564191996,93.4515931466057,94.5037605208254,8870400.30767104,0.0,1.0
2018-04-04,100.95,101.15,97.76,98.43,8759236,96.5602694795276,96.7515726384766,93.5089840942904,94.1498496767697,9157440.00059439,0.0,1.0
2018-04-05,102.11,102.38,100.98,101.36,6612756,97.669827801432,97.9280870660132,96.5889649533699,96.9524409553731,6913378.78195891,0.0,1.0
2018-04-06,100.35,102.19,99.45,101.63,7162386,95.9863600026804,97.7463490650116,95.1254957874098,97.2107002199543,7487995.5347815,0.0,1.0
2018-04-09,99.7,101.51,99.58,100.7,7094275,95.3646247360961,97.0959183245849,95.2498428407266,96.3211405308413,7416788.13771164,0.0,1.0
2018-04-10,101.37,101.53,100.32,100.92,8324350,96.9620061133205,97.1150486404798,95.9576645288381,96.5315740056852,8702783.62963939,0.0,1.0
2018-04-11,100.8,101.65,100.41,100.78,6304996,96.4167921103158,97.2298305358492,96.0437509503652,96.3976617944209,6591627.69150045,0.0,1.0
2018-04-12,100.39,101.51,99.68,101.42,7337808,96.0246206344703,97.0959183245849,95.3454944202012,97.0098319030578,7671392.40178956,0.0,1.0
2018-04-13,100.35,101.52,100.16,101.0,6324606,95.9863600026804,97.1054834825323,95.8046220016789,96.6080952692648,6612129.18254507,0.0,1.0
2018-04-16,100.24,101.0,99.73,100.69,10328002,95.8811432652585,96.6080952692648,95.3933202099384,96.3115753728938,10797523.738488,0.0,1.0
2018-04-17,102.17,102.59,100.75,101.2,9577384,97.7272187491167,98.1289553829097,96.3689663205785,96.7993984282139,10012781.8616433,0.0,1.0
2018-04-18,101.21,102.71,101.2,102.67,5822056,96.8089635861613,98.2437372782791,96.7993984282139,98.2054766464893,6086732.73560623,0.0,1.0
2018-04-19,100.89,101.58,100.22,101.0,6803405,96.5028785318429,97.162874430217,95.8620129493636,96.6080952692648,7112694.88426204,0.0,1.0
2018-04-20,100.24,101.4,99.91,101.18,6396903,95.8811432652585,96.9907015871629,95.5654930529926,96.780268112319,6687712.87953907,0.0,1.0
2018-04-23,100.15,100.72,99.53,100.55,5889804,95.7950568437314,96.3402708467362,95.2020170509894,96.1776631616295,6157560.63031763,0.0,1.0
2018-04-24,99.46,100.85,98.86,100.58,6567697,95.1350609453572,96.464617900053,94.5611514685101,96.2063586354718,6866271.35284217,0.0,1.0
2018-04-25,101.15,101.49,99.05,99.5,8977218,96.7515726384766,97.07678800869,94.7428894695117,95.173321577147,9385331.68957384,0.0,1.0
2018-04-26,99.84,101.38,99.74,101.23,8038439,95.4985369473604,96.971571271268,95.4028853678859,96.8280939020562,8403874.81749984,0.0,1.0
2018-04-27,99.23,99.99,98.94,99.78,8037978,94.9150623125658,95.6420143165722,94.6376727320897,95.4411459996757,8403392.85995922,0.0,1.0
2018-04-30,100.33,101.37,100.12,100.41,8558854,95.9672296867855,96.9620061133205,95.7663613698891,96.0437509503652,8947948.42596402,0.0,1.0
2018-05-01,100.06,100.7,98.93,100.18,6716152,95.7089704222043,96.3211405308413,94.6281075741423,95.8237523175738,7021475.27191551,0.0,1.0
2018-05-02,99.62,100.72,99.25,100.17,9286374,95.2881034725165,96.3402708467362,94.9341926284607,95.8141871596263,9708542.24364771,0.0,1.0
2018-05-03,98.76,99.25,97.68,99.11,10450776,94.4654998890356,94.9341926284607,93.4324628307108,94.8002804171964,10925879.1725274,0.0,1.0
2018-05-04,101.15,101.35,98.58,98.71,9980116,96.7515726384766,96.9428757974256,94.2933270459814,94.4176740992983,10433822.4782358,0.0,1.0
2018-05-07,102.48,102.68,101.72,102.35,10181123,98.0237386454877,98.2150418044368,97.2967866414814,97.8993915921708,10643967.4660178,0.0,1.0
2018-05-08,101.79,102.64,100.84,101.2,14229528,97.3637427471135,98.1767811726469,96.4550527421056,96.7993984282139,14876417.1780253,0.0,1.0
2018-05-09,99.97,102.27,99.3,102.25,18345683,95.6228840006773,97.8228703285912,94.982018418198,97.8037400126963,19179696.8756664,0.0,1.0
2018-05-10,101.68,102.07,100.3,100.42,8927290,97.2585260096916,97.6315671696422,95.9385342129432,96.0533161083126,9333133.91064087,0.0,1.0
2018-05-11,102.07,102.21,101.26,101.89,7035978,97.6315671696422,97.7654793809065,96.8567893758986,97.459394326588,7355840.89531349,0.0,1.0
2018-05-14,102.44,103.49,101.98,102.44,9891859,97.9854780136979,98.9898195981803,97.5454807481151,97.9854780136979,10341553.2230025,0.0,1.0
2018-05-15,102.92,103.32,102.1,102.44,5762417,98.4446055951756,98.8272119130737,97.6602626434845,97.9854780136979,6024382.48448896,0.0,1.0
2018-05-16,105.04,105.04,103.15,103.25,8111594,100.472419080035,100.472419080035,98.664604227967,98.7602558074415,8480355.5200684,0.0,1.0
2018-05-17,104.34,105.48,104.09,105.23,7320587,99.8028580237138,100.893286029723,99.5637290750275,100.654157081037,7653388.51717562,0.0,1.0
2018-05-18,103.93,104.79,103.56,104.34,5427333,99.4106865478683,100.233290131349,99.0567757038125,99.8028580237138,5674065.21650358,0.0,1.0
2018-05-21,104.06,104.68,103.61,104.22,5848704,99.5350336011851,100.128073393927,99.1046014935498,99.6880761283443,6114592.18146839,0.0,1.0
2018-05-22,104.07,105.49,103.99,104.4,6971590,99.5445987591326,100.902851187671,99.4680774955529,99.8602489713985,7288525.7497051,0.0,1.0
2018-05-23,102.89,103.34,102.07,103.2,8046577,98.4159101213332,98.8463422289686,97.6315671696422,98.7124300177042,8412382.7794642,0.0,1.0
2018-05-24,102.11,102.86,101.21,102.81,7474093,97.669827801432,98.3872146474909,96.8089635861613,98.3393888577536,7813873.05997493,0.0,1.0
2018-05-25,102.2,103.0,101.97,102.25,6982728,97.755914222959,98.5211268587552,97.5359155901677,97.8037400126963,7300170.09479714,0.0,1.0
2018-05-29,99.69,101.65,99.38,100.55,11270381,95.3550595781486,97.2298305358492,95.0585396817776,96.1776631616295,11782744.2703153,0.0,1.0
2018-05-30,99.98,100.55,99.42,100.5,7216355,95.6324491586247,96.1776631616295,95.0968003135674,96.1298373718922,7544418.02178745,0.0,1.0
2018-05-31,99.47,100.14,98.81,99.76,9620045,95.1446261033047,95.785491685784,94.5133256787728,95.4220156837808,10057382.2751799,0.0,1.0
2018-06-01,99.36,100.05,99.2,99.69,6847726,95.0394093658827,95.6994052642569,94.8863668387235,95.3550595781486,7159030.76312937,0.0,1.0
2018-06-04,100.24,100.5,99.7,99.76,6597970,95.8811432652585,96.1298373718922,95.3646247360961,95.4220156837808,6897920.5949836,0.0,1.0
2018-06-05,99.94,100.51,99.78,100.36,5974427,95.5941885268349,96.1394025298397,95.4411459996757,95.9959251606279,6246030.68012224,0.0,1.0
2018-06-06,101.91,101.94,99.76,100.06,7832969,97.4785246424829,97.5072201163253,95.4220156837808,95.7089704222043,8189063.93708492,0.0,1.0
2018-06-07,102.47,102.96,101.81,101.91,7559222,98.0141734875403,98.4828662269654,97.3828730630084,97.4785246424829,7902872.11306707,0.0,1.0
2018-06-08,103.98,103.99,101.83,102.09,7090310,99.4585123376055,99.4680774955529,97.4020033789033,97.6506974855371,7412642.88467789,0.0,1.0
2018-06-11,104.35,104.79,103.75,103.93,8174996,99.8124231816612,100.233290131349,99.2385137048141,99.4106865478683,8546639.84108879,0.0,1.0
2018-06-12,104.33,105.22,103.96,104.73,9215266,99.7932928657663,100.64459192309,99.4393820217106,100.175899183664,9634201.59983331,0.0,1.0
2018-06-13,106.31,107.88,102.67,103.2,22009406,101.687194139362,103.188923937112,98.2054766464893,98.7124300177042,23009976.5428996,0.0,1.0
2018-06-14,108.75,109.49,106.45,106.45,18068650,104.02109267854,104.728914366652,101.821106350626,101.821106350626,18890069.6666627,0.0,1.0
2018-06-15,108.85,109.42,107.85,108.17,16169231,104.116744258015,104.661958261019,103.160228463269,103.466313517588,16904301.0986632,0.0,1.0
2018-06-18,107.06,107.48,106.5,107.0,9288554,102.404580985421,102.806317619214,101.868932140363,102.347190037736,9710821.34872046,0.0,1.0
2018-06-19,106.1,106.99,105.76,105.87,8869452,101.486325822465,102.337624879789,101.161110452252,101.266327189674,9272666.53486129,0.0,1.0
2018-06-20,107.15,107.9,105.81,107.0,18625882,102.490667406948,103.208054253007,101.208936241989,102.347190037736,19472634.0143308,0.0,1.0
2018-06-21,105.89,107.25,105.79,107.01,7707762,101.285457505569,102.586318986422,101.189805926094,102.356755195683,8058164.89632901,0.0,1.0
2018-06-22,106.34,106.8,105.81,106.07,9285729,101.715889613204,102.155886878787,101.208936241989,101.457630348623,9707867.92127527,0.0,1.0
2018-06-25,104.45,106.08,103.74,106.0,7995781,99.9080747611358,101.46719550657,99.2289485468666,101.390674242991,8359277.54034629,0.0,1.0
2018-06-26,104.26,104.71,103.91,104.46,6549998,99.7263367601342,100.156768867769,99.3915562319733,99.9176399190832,6847767.73784988,0.0,1.0
2018-06-27,103.96,105.88,103.48,104.5,8800308,99.4393820217106,101.275892347621,98.9802544402329,99.955900550873,9200379.17653445,0.0,1.0
2018-06-28,104.77,105.12,103.68,103.91,6304015,100.214159815454,100.548940343615,99.171557599182,99.3915562319733,6590602.09421772,0.0,1.0
2018-06-29,104.81,105.68,104.65,104.93,6774510,100.252420447244,101.084589188672,100.099377920085,100.367202342613,7082486.28743726,0.0,1.0
2018-07-02,105.33,105.37,103.9,104.15,5489341,100.749808660512,100.788069292301,99.3819910740259,99.6211200227122,5738892.16483065,0.0,1.0
2018-07-03,104.04,105.95,103.5,105.88,2406267,99.5159032852902,101.342848453254,98.9993847561278,101.275892347621,2515658.40649918,0.0,1.0
2018-07-05,105.34,105.6,104.43,104.7,6202815,100.759373818459,101.008067925093,99.8889444452409,100.147203709822,6484801.43671057,0.0,1.0
2018-07-06,104.78,105.04,104.04,104.5,4134897,101.027198240988,101.277886077814,100.313702090021,100.757226724405,4288493.74429373,0.84,1.0
2018-07-09,106.02,106.07,104.75,105.01,4725229,102.222786385851,102.270995585241,100.998272721354,101.24896055818,4900754.48236207,0.0,1.0
2018-07-10,106.03,106.57,104.83,106.25,4213638,102.232428225729,102.753087579138,101.075407440377,102.444548703044,4370159.69290613,0.0,1.0
2018-07-11,108.04,109.34,105.32,105.32,11753824,104.170438041194,105.423877225325,101.547857594396,101.547857594396,12190436.8344676,0.0,1.0
2018-07-12,108.25,109.2,107.82,108.05,5931413,104.372916678631,105.288891467034,103.958317563879,104.180079881072,6151743.93590034,0.0,1.0
2018-07-13,110.0,110.24,107.66,108.0,8188898,106.060238657269,106.291642814339,103.804048125832,104.131870681682,8493086.48937557,0.0,1.0
2018-07-16,110.2,110.45,108.77,109.82,8245935,106.253075454828,106.494121451776,104.874292352283,105.886685539466,8552242.21143907,0.0,1.0
2018-07-17,110.3,112.62,110.09,110.26,9075939,106.349493853607,108.586400705288,106.14701521617,106.310926494095,9413077.91345024,0.0,1.0
2018-07-18,110.69,111.06,109.65,110.31,6414101,106.725525608846,107.08227368433,105.722774261541,106.359135693485,6652362.08151458,0.0,1.0
2018-07-19,112.13,114.68,111.3,111.54,17796796,108.113950551269,110.572619720142,107.3136778414,107.545081998471,18457883.7911735,0.0,1.0
2018-07-20,111.48,112.2,110.83,112.15,11805204,107.487230959203,108.181443430414,106.860511367137,108.133234231025,12243725.419064,0.0,1.0
2018-07-23,111.09,111.21,110.34,111.05,5447781,107.111199203964,107.226901282499,106.388061213119,107.072631844452,5650146.72403745,0.0,1.0
2018-07-24,110.7,111.89,110.54,111.84,5649108,106.735167448724,107.882546394198,106.580898010677,107.834337194809,5858952.30735853,0.0,1.0
2018-07-25,111.18,111.42,109.63,110.64,6750450,107.197975762865,107.429379919935,105.703490581785,106.677316409457,7001205.25279536,0.0,1.0
2018-07-26,113.51,114.56,111.68,112.15,9466376,109.444524454424,110.456917641607,107.680067756762,108.133234231025,9818018.26191374,0.0,1.0
2018-07-27,112.62,114.05,111.92,114.0,5717232,108.586400705288,109.965183807832,107.911471913832,109.916974608442,5929606.87211216,0.0,1.0
2018-07-30,112.63,113.34,112.05,112.2,5199310,108.596042545165,109.280613176499,108.036815832245,108.181443430414,5392445.90848189,0.0,1.0
2018-07-31,113.56,114.05,112.36,112.55,8421188,109.492733653813,109.965183807832,108.335712868461,108.518907826142,8734005.23822521,0.0,1.0
2018-08-01,112.97,113.83,112.59,113.68,6466570,108.923865101015,109.753063330517,108.557475185654,109.608435732348,6706780.1185949,0.0,1.0
2018-08-02,112.75,113.32,111.68,112.5,4027577,108.711744623701,109.261329496743,107.680067756762,108.470698626752,4177187.18728939,0.0,1.0
2018-08-03,114.09,114.1,112.4,113.2,4747467,110.003751167344,110.013393007222,108.374280227973,109.145627418208,4923818.54511514,0.0,1.0
2018-08-06,115.94,116.84,114.16,114.66,12715611,111.787491544761,112.655257133775,110.071244046489,110.553336040386,13187950.8070873,0.0,1.0
2018-08-07,116.56,117.9,116.24,116.57,15466928,112.385285617193,113.677292160836,112.076746741099,112.394927457071,16041469.4662145,0.0,1.0
2018-08-08,113.98,116.41,113.9,115.9,11727147,109.897690928686,112.240658019024,109.820556209663,111.74892418525,12162768.8786234,0.0,1.0
2018-08-09,114.16,114.8,112.81,114.05,7042038,110.071244046489,110.688321798677,108.769595662968,109.965183807832,7303624.71183175,0.0,1.0
2018-08-10,112.68,113.8,112.4,113.58,5740222,108.644251744555,109.724137810884,108.374280227973,109.512017333569,5953450.86899562,0.0,1.0
2018-08-13,112.12,112.84,111.72,112.66,6082324,108.104308711391,108.798521182602,107.718635116274,108.624968064799,6308260.74380274,0.0,1.0
2018-08-14,112.75,113.185,111.945,112.38,4326595,108.711744623701,109.131164658391,107.935576513527,108.354996548217,4487312.6444486,0.0,1.0
2018-08-15,112.85,113.12,111.47,112.18,5183545,108.80816302248,109.068492699184,107.477589119325,108.162159750658,5376095.29469903,0.0,1.0
2018-08-16,112.48,113.33,112.4,113.3,5082522,108.451414946996,109.270971336621,108.374280227973,109.242045816987,5271319.64888979,0.0,1.0
2018-08-17,112.48,112.86,111.89,112.51,4764732,108.451414946996,108.817804862358,107.882546394198,108.48034046663,4941724.87857287,0.0,1.0
2018-08-20,111.99,113.0,111.91,112.93,5167649,107.978964792978,108.952790620649,107.901830073954,108.885297741503,5359608.81473125,0.0,1.0
2018-08-21,112.39,113.0,112.0,112.25,4770448,108.364638388095,108.952790620649,107.988606632856,108.229652629804,4947653.20768054,0.0,1.0
2018-08-22,111.94,112.75,111.94,112.44,3212988,107.930755593588,108.711744623701,107.930755593588,108.412847587485,3332339.09780362,0.0,1.0
2018-08-23,112.0,112.14,111.53,111.94,4257386,107.988606632856,108.123592391147,107.535440158593,107.930755593588,4415532.77579677,0.0,1.0
2018-08-24,111.93,112.7,111.44,111.63,5049352,107.92111375371,108.663535424311,107.448663599691,107.631858557372,5236917.50114626,0.0,1.0
2018-08-27,112.33,112.89,112.07,112.49,4768104,108.306787348827,108.846730381992,108.056099512001,108.461056786874,4945222.13640197,0.0,1.0
2018-08-28,112.58,112.79,112.2,112.57,3131842,108.547833345776,108.750311983212,108.181443430414,108.538191505898,3248178.81197921,0.0,1.0
2018-08-29,112.45,112.72,112.02,112.58,4001492,108.422489427363,108.682819104067,108.007890312612,108.547833345776,4150133.22214349,0.0,1.0
2018-08-30,111.92,112.42,111.59,112.07,3481754,107.911471913832,108.393563907729,107.59329119786,108.056099512001,3611088.80056015,0.0,1.0
2018-08-31,112.02,112.28,111.56,111.9,4642826,108.007890312612,108.258578149438,107.564365678227,107.892188234076,4815290.50345009,0.0,1.0
2018-09-04,110.85,112.0,110.65,111.8,6391228,106.879795046893,107.988606632856,106.686958249335,107.795769835297,6628639.43076578,0.0,1.0
2018-09-05,109.87,110.82,109.7,110.58,6388627,105.934894738856,106.850869527259,105.770983460931,106.619465370189,6625941.81284953,0.0,1.0
2018-09-06,110.26,110.41,109.36,110.0,5267192,106.310926494095,106.455554092264,105.443160905081,106.060238657269,5462849.48379467,0.0,1.0
2018-09-07,110.97,111.35,110.01,110.08,4755131,106.995497125428,107.36188704079,106.069880497147,106.137373376292,4931767.23550729,0.0,1.0
2018-09-10,110.68,111.91,110.37,111.44,4636528,106.715883768968,107.901830073954,106.416986732752,107.448663599691,4808758.5551086,0.0,1.0
2018-09-11,109.6,110.605,109.51,110.5,5488942,105.674565062152,106.643569969884,105.58778850325,106.542330651166,5692836.70906219,0.0,1.0
2018-09-12,109.46,110.25,109.18,109.25,5236734,105.539579303861,106.301284654217,105.269607787278,105.337100666424,5431260.07722327,0.0,1.0
2018-09-13,110.67,110.72,109.37,109.55,5119351,106.70624192909,106.75445112848,105.452802744959,105.626355862762,5309516.71549353,0.0,1.0
2018-09-14,109.26,111.25,108.88,110.92,6012443,105.346742506302,107.265468642011,104.98035259094,106.947287926039,6235783.91273657,0.0,1.0
2018-09-17,109.36,109.88,108.61,109.58,5592864,105.443160905081,105.944536578734,104.720022914236,105.655281382396,5800619.04242978,0.0,1.0
2018-09-18,109.53,109.75,108.23,108.89,4937821,105.607072183006,105.819192660321,104.353632998875,104.989994430818,5121243.52044134,0.0,1.0
2018-09-19,109.79,110.18,109.48,109.63,5964771,105.857760019832,106.233791775072,105.558862983616,105.703490581785,6186341.06717649,0.0,1.0
2018-09-20,111.62,111.95,109.94,110.58,7121781,107.622216717494,107.940397433466,106.002387618001,106.619465370189,7386329.88118692,0.0,1.0
2018-09-21,110.4,111.98,110.4,111.95,25753718,106.445912252386,107.9693229531,106.445912252386,107.940397433466,26710377.1956848,0.0,1.0
2018-09-24,112.77,113.14,111.7,112.27,9232253,108.731028303457,109.08777637894,107.699351436518,108.24893630956,9575198.42362144,0.0,1.0
2018-09-25,113.63,114.71,112.65,113.31,12169388,109.560226532959,110.601545239776,108.615326224921,109.251687656865,12621437.561778,0.0,1.0
2018-09-26,115.21,116.32,114.01,114.01,11141544,111.083637233672,112.153881460123,109.92661644832,109.92661644832,11555412.8061167,0.0,1.0
2018-09-27,116.04,116.6,115.1,115.19,5195314,111.883909943541,112.423852976705,110.977576995015,111.064353553916,5388301.47126801,0.0,1.0
2018-09-28,116.94,117.46,115.35,115.65,7366846,112.751675532555,113.253051206207,111.218622991963,111.507878188301,7640498.1759341,0.0,1.0
2018-10-01,116.24,117.4,115.68,117.28,8644469,112.076746741099,113.19520016694,111.536803707935,113.079498088405,8965580.33470759,0.0,1.0
2018-10-02,117.66,117.7,115.3,115.55,6441742,113.445888003766,113.484455363278,111.170413792574,111.411459789522,6681029.84653652,0.0,1.0
2018-10-03,116.91,118.1,116.74,117.95,6111663,112.722750012921,113.870128958395,112.558838734996,113.725501360226,6338689.58349666,0.0,1.0
2018-10-04,116.13,117.17,115.12,117.0,6442769,111.970686502442,112.973437849747,110.996860674771,112.809526571822,6682094.99594059,0.0,1.0
2018-10-05,114.78,116.58,114.73,116.0,5836074,110.669038118921,112.404569296949,110.620828919532,111.845342584029,6052863.4305124,0.0,1.0
2018-10-08,116.02,116.16,114.12,114.83,5652284,111.864626263785,111.999612022076,110.032676686978,110.717247318311,5862246.28448342,0.0,1.0
2018-10-09,116.89,117.77,116.04,116.62,6761416,112.703466333165,113.551948242423,111.883909943541,112.443136656461,7012578.60076508,0.0,1.0
2018-10-10,112.86,117.23,112.73,116.84,9006470,108.817804862358,113.031288889015,108.692460943945,112.655257133775,9341028.38672144,0.0,1.0
2018-10-11,111.15,113.25,110.32,112.5,10045632,107.169050243231,109.193836617597,106.368777533363,108.470698626752,10418791.5659029,0.0,1.0
2018-10-12,112.61,113.27,111.23,111.97,5963944,108.57675886541,109.213120297353,107.246184962255,107.959681113222,6185483.34706237,0.0,1.0
2018-10-15,113.44,114.62,111.89,111.93,6628815,109.377031575278,110.514768680874,107.882546394198,107.92111375371,6875051.94436055,0.0,1.0
2018-10-16,116.19,116.37,113.84,114.34,7619024,112.02853754171,112.202090659513,109.762705170395,110.244797164292,7902043.69337952,0.0,1.0
2018-10-17,117.13,117.22,115.43,116.1,7120646,112.934870490236,113.021647049137,111.295757710987,111.941760982808,7385152.71996623,0.0,1.0
2018-10-18,116.18,117.13,115.58,116.75,6056682,112.018895701832,112.934870490236,111.440385309156,112.568480574874,6281666.23453414,0.0,1.0
2018-10-19,118.9,119.17,117.22,117.42,10430994,114.64147614863,114.901805825334,113.021647049137,113.214483846696,10818468.3961331,0.0,1.0
2018-10-22,118.27,119.69,117.72,119.05,8406370,114.03404023632,115.403181498987,113.503739043034,114.786103746799,8718636.80213041,0.0,1.0
2018-10-23,117.85,118.49,115.41,116.95,8607373,113.629082961447,114.246160713635,111.276474031231,112.761317372433,8927106.35000167,0.0,1.0
2018-10-24,111.61,117.06,111.25,117.06,11630540,107.612574877616,112.86737761109,107.265468642011,112.86737761109,12062573.271537,0.0,1.0
2018-10-25,114.16,114.69,112.12,112.62,7406869,110.071244046489,110.58226156002,108.104308711391,108.586400705288,7682007.88829888,0.0,1.0
2018-10-26,113.19,114.14,112.1,112.84,7984726,109.13598557833,110.051960366733,108.085025031635,108.798521182602,8281330.22440452,0.0,1.0
2018-10-29,113.04,114.94,111.96,114.45,9234069,108.991357980161,110.823307556968,107.950039273344,110.350857402949,9577081.8815745,0.0,1.0
2018-10-30,114.76,114.89,112.41,113.39,7365577,110.649754439165,110.775098357578,108.383922067851,109.328822375888,7639182.0370892,0.0,1.0
2018-10-31,114.83,116.52,114.68,116.23,9196670,110.717247318311,112.346718257682,110.572619720142,112.067104901222,9538293.64149432,0.0,1.0
2018-11-01,116.1,116.28,114.9,115.2,6779884,111.941760982808,112.115314100611,110.784740197456,111.073995393794,7031732.62140203,0.0,1.0
2018-11-02,115.18,116.95,114.37,116.83,6377852,111.054711714039,112.761317372433,110.273722683926,112.645615293898,6614766.55985174,0.0,1.0
2018-11-05,115.45,116.22,115.12,115.74,7921106,111.315041390743,112.057463061344,110.996860674771,111.594654747203,8215346.96726124,0.0,1.0
2018-11-06,116.71,116.84,115.45,115.74,5036606,112.529913215362,112.655257133775,111.315041390743,111.594654747203,5223698.03249571,0.0,1.0
2018-11-07,117.05,117.29,115.16,116.57,8249836,112.857735771212,113.089139928282,111.035428034283,112.394927457071,8556288.1197402,0.0,1.0
2018-11-08,116.0,117.83,115.21,117.45,11074782,111.845342584029,113.609799281691,111.083637233672,113.243409366329,11486170.8348278,0.0,1.0
2018-11-09,118.0,120.2,117.18,118.2,16878228,113.773710559616,115.894915332761,112.983079689625,113.966547357174,17505194.2509725,0.0,1.0
2018-11-12,116.7,118.46,116.6,118.0,9170870,112.520271375484,114.217235194001,112.423852976705,113.773710559616,9511535.26308669,0.0,1.0
2018-11-13,116.85,117.78,116.18,117.11,4650588,112.664898973653,113.561590082301,112.018895701832,112.91558681048,4823340.83419434,0.0,1.0
2018-11-14,117.12,118.22,116.44,117.44,7109122,112.925228650358,113.98583103693,112.269583538658,113.233767526451,7373200.64427747,0.0,1.0
2018-11-15,117.11,117.43,115.7,116.49,7088665,112.91558681048,113.224125686574,111.556087387691,112.317792738048,7351983.73935166,0.0,1.0
2018-11-16,116.19,117.34,115.99,116.53,7142193,112.02853754171,113.137349127672,111.835700744151,112.35636009756,7407500.11452246,0.0,1.0
2018-11-19,115.42,117.83,114.79,116.0,9714594,111.286115871109,113.609799281691,110.678679958799,111.845342584029,10075456.6794175,0.0,1.0
2018-11-20,111.87,114.59,111.52,113.52,11194640,107.863262714443,110.48584316124,107.525798318715,109.454166294302,11610481.1340211,0.0,1.0
2018-11-21,113.03,113.99,112.3,112.5,7242467,108.981716140283,109.907332768564,108.277861829194,108.470698626752,7511498.93764074,0.0,1.0
2018-11-23,112.08,112.79,111.74,112.24,3242322,108.065741351879,108.750311983212,107.737918796029,108.220010789926,3362762.75176528,0.0,1.0
2018-11-26,112.55,113.18,111.92,113.18,7002353,108.518907826142,109.126343738452,107.911471913832,109.126343738452,7262465.55496705,0.0,1.0
2018-11-27,113.9,114.1,112.41,113.61,7357599,109.820556209663,110.013393007222,108.383922067851,109.540942853203,7630907.6827118,0.0,1.0
2018-11-28,116.1,116.3,114.05,114.32,9039821,111.941760982808,112.134597780367,109.965183807832,110.225513484536,9375618.25797242,0.0,1.0
2018-11-29,116.61,117.14,115.21,115.75,10834825,112.433494816583,112.944512330113,111.083637233672,111.604296587081,11237300.2841467,0.0,1.0
2018-11-30,115.49,117.07,115.06,116.84,16857777,111.353608750254,112.877019450968,110.939009635503,112.655257133775,17483983.5689255,0.0,1.0
2018-12-03,115.74,116.92,114.91,116.65,9272917,111.594654747203,112.732391852799,110.794382037334,112.472062176095,9617372.94686061,0.0,1.0
2018-12-04,112.87,116.29,112.66,115.62,10806737,108.827446702236,112.124955940489,108.624968064799,111.478952668668,11208168.9146617,0.0,1.0
2018-12-06,114.33,114.34,111.16,112.06,10546187,110.235155324414,110.244797164292,107.178692083109,108.046457672123,10937940.4071376,0.0,1.0
2018-12-07,111.98,113.99,111.61,113.86,8305465,108.817804862358,110.771044617433,108.458253265653,110.64471567805,8546817.97594062,0.88,1.0
2018-12-10,111.86,112.29,109.53,111.99,7337457,108.701193533697,109.119050794733,106.436990235525,108.82752247308,7550680.11066102,0.0,1.0
2018-12-11,111.97,113.72,111.43,112.97,6861759,108.808087251636,110.508669127946,108.283336272661,109.779848323813,7061158.54654405,0.0,1.0
2018-12-12,112.21,113.98,112.15,113.0,7723872,109.041309908959,110.761327006712,108.983004244628,109.809001155978,7948324.15204498,0.0,1.0
2018-12-13,113.39,113.6,112.34,112.87,6661534,110.187987974127,110.392057799284,109.167638848342,109.682672216595,6855115.10054401,0.0,1.0
2018-12-14,112.2,113.92,112.05,112.37,7602301,109.031592298237,110.703021342381,108.88582813741,109.196791680507,7823220.35494837,0.0,1.0
2018-12-17,110.62,112.89,110.03,112.29,7731768,107.496209804197,109.702107438039,106.922870771613,109.119050794733,7956449.60615725,0.0,1.0
2018-12-18,109.45,111.08,108.9,110.87,6682315,106.359249349751,107.943219897399,105.824780760053,107.739150072242,6876499.98680357,0.0,1.0
2018-12-19,109.22,112.13,108.95,110.0,9416918,106.13574430315,108.963569023184,105.873368813662,106.893717939448,9690569.28665148,0.0,1.0
2018-12-20,107.0,109.21,106.13,108.75,9387252,103.978434722917,106.126026692428,103.133002590124,105.679016599227,9660041.20639662,0.0,1.0
2018-12-21,104.22,108.75,103.86,106.47,15530616,101.276938942266,105.679016599227,100.927104956282,103.463401354664,15981928.5261248,0.0,1.0
2018-12-24,100.35,103.9,100.35,103.23,7132955,97.5162235929417,100.965975399169,97.5162235929417,100.314895480811,7340235.37701689,0.0,1.0
2018-12-26,105.83,105.85,100.38,100.49,9422844,102.841474268471,102.860909489914,97.5453764251071,97.6522701430465,9696667.49347375,0.0,1.0
2018-12-27,106.52,106.55,102.8,104.41,8201369,103.511989408273,103.541142240438,99.8970382197749,101.46157354598,8439696.99427087,0.0,1.0
2018-12-28,107.3,108.52,106.1901,107.28,7620457,104.269963044571,105.455511552626,103.191405430561,104.250527823127,7841903.95992064,0.0,1.0
2018-12-31,109.65,109.67,107.5528,109.11,7241715,106.553601564186,106.57303678563,104.515624243617,106.028850585211,7452155.89237193,0.0,1.0
2019-01-02,108.97,109.14,107.73,108.1,9723461,105.892804035106,106.058003417376,104.687820305607,105.047371902312,10006020.2846147,0.0,1.0
2019-01-03,106.33,108.65,105.94,108.48,10594688,103.327354804559,105.581840492009,102.94836798641,105.416641109739,10902564.7387452,0.0,1.0
2019-01-04,109.61,110.75,107.25,107.94,10122770,106.514731121299,107.62253874358,104.221374990962,104.891890130764,10416933.0196819,0.0,1.0
2019-01-07,110.56,111.4,109.3,109.91,6714654,107.437904139867,108.254183440495,106.213485188924,106.806259442952,6909778.74320361,0.0,1.0
2019-01-08,111.42,112.56,111.17,111.8,8730674,108.273618661939,109.38142628422,108.030678393895,108.642887869366,8984383.35304253,0.0,1.0
2019-01-09,112.67,112.8,111.56,111.8,5931922,109.48832000216,109.614648941543,108.409665212044,108.642887869366,6104300.9128902,0.0,1.0
2019-01-10,112.8,112.91,111.5,111.99,6160065,109.614648941543,109.721542659482,108.351359547713,108.82752247308,6339073.64307268,0.0,1.0
2019-01-11,112.65,112.92,111.73,112.18,4819131,109.468884780716,109.731260270204,108.574864594314,109.012157076793,4959172.7205175,0.0,1.0
2019-01-14,112.42,112.7,111.43,111.65,6980978,109.245379734116,109.517472834325,108.283336272661,108.49712370854,7183841.99560722,0.0,1.0
2019-01-15,111.76,113.18,110.61,112.3,9800910,108.604017426479,109.98391814897,107.486492193476,109.128768405454,10085719.9167748,0.0,1.0
2019-01-16,110.91,112.01,110.81,111.45,5899937,107.778020515129,108.846957694523,107.680844407911,108.302771494104,6071386.44356663,0.0,1.0
2019-01-17,111.01,111.26,110.16,110.72,6392033,107.875196622346,108.118136890391,107.049199710996,107.593385911415,6577782.52598812,0.0,1.0
2019-01-18,111.04,111.93,110.83,111.86,8554673,107.904349454512,108.769216808749,107.700279629355,108.701193533697,8803267.84529147,0.0,1.0
2019-01-22,110.6,111.33,109.75,110.62,6986669,107.476774582754,108.186160165443,106.650777671404,107.496209804197,7189698.3734381,0.0,1.0
2019-01-23,111.12,111.84,110.0,111.19,6845560,107.982090340286,108.681758312253,106.893717939448,108.050113615338,7044488.81108764,0.0,1.0
2019-01-24,110.55,111.11,109.93,111.0,6716751,107.428186529145,107.972372729564,106.825694664395,107.865479011625,6911936.68105485,0.0,1.0
2019-01-25,111.09,111.5,110.66,111.47,5710812,107.952937508121,108.351359547713,107.535080247085,108.322206715548,5876765.5584386,0.0,1.0
2019-01-28,110.81,110.99,109.95,110.76,6178777,107.680844407911,107.855761400903,106.845129885839,107.632256354302,6358329.40514812,0.0,1.0
2019-01-29,110.9,110.93,110.0,110.65,5253724,107.768302904407,107.797455736572,106.893717939448,107.525362636363,5406394.79232417,0.0,1.0
2019-01-30,110.13,110.58,108.96,110.3,7853849,107.020046878831,107.45733936131,105.883086424384,107.185246261101,8082078.22361821,0.0,1.0
2019-01-31,111.52,111.54,110.01,110.1,8351629,108.370794769157,108.3902299906,106.90343555017,106.990894046666,8594323.48045374,0.0,1.0
2019-02-01,111.3,112.05,110.93,111.97,6557666,108.157007333278,108.88582813741,107.797455736572,108.808087251636,6748228.74444893,0.0,1.0
2019-02-04,111.8,111.98,110.68,111.41,7037006,108.642887869366,108.817804862358,107.554515468528,108.263901051217,7241498.14340342,0.0,1.0
2019-02-05,112.66,112.74,111.45,112.02,13619793,109.478602391438,109.556343277212,108.302771494104,108.856675305245,14015577.892507,0.0,1.0
2019-02-06,111.41,113.92,111.07,113.85,14229041,108.263901051217,110.703021342381,107.933502286677,110.634998067329,14642530.3579265,0.0,1.0
2019-02-07,110.95,111.11,109.81,111.05,8658117,107.816890958016,107.972372729564,106.709083335734,107.914067065233,8909717.88014241,0.0,1.0
2019-02-08,111.51,111.54,110.06,110.46,6395482,108.361077158435,108.3902299906,106.952023603778,107.340728032649,6581331.75233471,0.0,1.0
2019-02-11,109.44,111.81,109.25,111.77,11086391,106.349531739029,108.652605480088,106.164897135315,108.613735037201,11408556.4007682,0.0,1.0
2019-02-12,109.2,110.83,109.15,110.21,7610200,106.116309081706,107.700279629355,106.067721028098,107.097787764605,7831348.89623924,0.0,1.0
2019-02-13,110.2,110.48,109.23,109.24,6919706,107.088070153883,107.360163254093,106.145461913872,106.155179524593,7120789.45959369,0.0,1.0
2019-02-14,110.66,111.5,109.54,109.85,6324746,107.535080247085,108.351359547713,106.446707846247,106.747953778621,6508540.19685332,0.0,1.0
2019-02-15,112.59,112.63,111.03,111.4,8197250,109.410579116386,109.449449559273,107.89463184379,108.254183440495,8435458.29803378,0.0,1.0
2019-02-19,113.51,113.77,112.83,112.91,8169630,110.304599302788,110.557257181554,109.643801773708,109.721542659482,8407035.67359372,0.0,1.0
2019-02-20,113.68,114.09,113.29,113.6,7081458,110.469798685058,110.868220724651,110.09081186691,110.392057799284,7287241.89798751,0.0,1.0
2019-02-21,114.29,114.54,112.87,113.4,9480098,111.062572939086,111.305513207131,109.682672216595,110.197705584849,9755585.26826361,0.0,1.0
2019-02-22,115.25,115.77,113.95,114.63,8735066,111.995463568376,112.500779325908,110.732174174546,111.392971703626,8988902.98253353,0.0,1.0
2019-02-25,113.59,115.8,113.46,115.62,9327690,110.382340188563,112.529932158073,110.25601124918,112.355015165081,9598748.362193,0.0,1.0
2019-02-26,113.5,114.01,112.85,113.65,8955976,110.294881692067,110.790479838877,109.663236995152,110.440645852893,9216232.52507748,0.0,1.0
2019-02-27,112.78,113.51,112.46,113.1,7249546,109.595213720099,110.304599302788,109.284250177003,109.906177263196,7460214.45761419,0.0,1.0
2019-02-28,112.84,113.43,112.75,112.9,6716706,109.65351938443,110.226858417014,109.566060887934,109.711825048761,6911890.37337563,0.0,1.0
2019-03-01,114.01,114.44,113.45,113.45,6996911,110.790479838877,111.208337099913,110.246293638458,110.246293638458,7200238.00122649,0.0,1.0
2019-03-04,114.33,114.42,113.09,114.42,6014966,111.101443381973,111.188901878469,109.896459652474,111.188901878469,6189758.13316556,0.0,1.0
2019-03-05,114.0,114.54,113.76,114.23,5225121,110.780762228155,111.305513207131,110.547539570833,111.004267274756,5376960.60235819,0.0,1.0
2019-03-06,114.85,115.05,114.0,114.0,7352761,111.606759139505,111.801111353941,110.780762228155,110.780762228155,7566428.83783092,0.0,1.0
2019-03-07,114.01,114.9,113.47,114.85,6324026,110.790479838877,111.655347193114,110.265728859901,111.606759139505,6507799.27398596,0.0,1.0
2019-03-08,113.81,113.84,112.9,113.46,6549140,110.596127624441,110.625280456607,109.711825048761,110.25601124918,6739454.98282782,0.0,1.0
2019-03-11,114.75,115.0,114.03,114.04,6952702,111.509583032288,111.752523300332,110.80991506032,110.819632671042,7154744.30811016,0.0,1.0
2019-03-12,114.73,115.3,114.04,114.72,9920395,111.490147810844,112.044051621985,110.819632671042,111.480430200122,10208677.0956751,0.0,1.0
2019-03-13,114.09,114.85,113.72,114.84,17994525,110.868220724651,111.606759139505,110.508669127946,111.597041528784,18517437.5833879,0.0,1.0
2019-03-14,114.48,114.77,113.93,114.12,17409649,111.2472075428,111.529018253731,110.712738953103,110.897373556816,17915565.357029,0.0,1.0
2019-03-15,114.96,115.48,113.68,114.5,14932667,111.713652857445,112.218968614977,110.469798685058,111.266642764243,15366603.4044253,0.0,1.0
2019-03-18,113.12,114.0,112.46,113.03,21769821,109.925612484639,110.780762228155,109.284250177003,109.838153988144,22402441.9410365,0.0,1.0
2019-03-19,110.0,113.71,109.8,112.95,45384389,106.893717939448,110.498951517224,106.699365725012,109.760413102369,46703238.3776563,0.0,1.0
2019-03-20,109.99,110.88,108.05,110.31,35588736,106.884000328726,107.748867682963,104.998783848703,107.194963871823,36622928.226873,0.0,1.0
2019-03-21,108.66,110.15,108.37,110.1,27438927,105.591558102731,107.039482100274,105.3097473918,106.990894046666,28236289.5423823,0.0,1.0
2019-03-22,108.23,109.0,107.51,108.33,24133840,105.173700841695,105.921956867271,104.474032869728,105.270876948913,24835158.2410467,0.0,1.0
2019-03-25,107.79,109.07,107.32,108.49,18187512,104.746125969937,105.989980142323,104.289398266014,105.426358720461,18716032.6964518,0.0,1.0
2019-03-26,110.14,110.34,108.27,108.4,16693081,107.029764489553,107.224116703988,105.212571284582,105.338900223965,17178174.2219891,0.0,1.0
2019-03-27,110.28,111.09,109.73,110.45,10794846,107.165811039657,107.952937508121,106.63134244996,107.331010421927,11108539.2377562,0.0,1.0
2019-03-28,110.71,111.27,110.24,110.6,11748863,107.583668300693,108.127854501112,107.12694059677,107.476774582754,12090279.5310394,0.0,1.0
2019-03-29,111.03,111.6,110.39,111.56,16358761,107.89463184379,108.448535654931,107.272704757597,108.409665212044,16834139.0372383,0.0,1.0
2019-04-01,112.51,112.87,111.38,111.59,10785064,109.332838230612,109.682672216595,108.234748219052,108.438818044209,11098472.9773552,0.0,1.0
2019-04-02,111.96,113.31,111.92,113.15,9231765,108.798369640914,110.110247088353,108.759499198027,109.954765316805,9500035.82600851,0.0,1.0
2019-04-03,112.52,113.11,112.21,112.7,10534893,109.342555841333,109.915894873918,109.041309908959,109.517472834325,10841032.1236693,0.0,1.0
2019-04-04,114.75,114.86,113.03,113.24,14378356,111.509583032288,111.616476750227,109.838153988144,110.042223813301,14796184.3828459,0.0,1.0
2019-04-05,115.0,115.13,114.31,114.97,10907893,111.752523300332,111.878852239715,111.08200816053,111.723370468167,11224871.3313507,0.0,1.0
2019-04-08,114.96,115.83,114.64,115.0,11054215,111.713652857445,112.559084990239,111.402689314348,111.752523300332,11375445.3810729,0.0,1.0
2019-04-09,116.86,117.16,115.28,115.61,17340289,113.559998894581,113.851527216234,112.024616400541,112.34529755436,17844189.7874719,0.0,1.0
2019-04-10,117.16,118.03,116.28,117.58,14091055,113.851527216234,114.696959349028,112.996377472718,114.259666866548,14500534.5485133,0.0,1.0
2019-04-11,116.6,117.86,116.32,117.73,12784470,113.307341015815,114.531759966757,113.035247915605,114.405431027375,13155980.7920295,0.0,1.0
2019-04-12,130.06,130.9,126.36,127.91,65253497,126.387245047314,127.203524347943,122.79172908026,124.297958742134,67149733.4770046,0.0,1.0
2019-04-15,132.04,132.7,129.79,131.05,32773740,128.311331970225,128.952694277861,126.124869557827,127.349288508769,33726129.7435849,0.0,1.0
2019-04-16,129.9,132.13,129.56,131.75,14564317,126.231763275766,128.39879046672,125.901364511226,128.029521259293,14987549.3235957,0.0,1.0
2019-04-17,131.75,132.36,129.28,129.81,14253715,128.029521259293,128.622295513321,125.629271411017,126.14430477927,14667921.3729676,0.0,1.0
2019-04-18,132.45,132.87,131.11,131.77,11890584,128.709754009817,129.117893660131,127.4075941731,128.048956480737,12236118.8778271,0.0,1.0
2019-04-22,131.68,132.2,131.03,131.9,10197506,127.961497984241,128.466813741773,127.329853287326,128.17528542012,10493840.8133154,0.0,1.0
2019-04-23,133.36,134.24,132.65,133.39,12159331,129.594056585498,130.449206329013,128.904106224252,129.623209417663,12512675.5414913,0.0,1.0
2019-04-24,135.1,135.75,132.72,133.11,11449455,131.284920851086,131.916565548,128.972129499305,129.351116317454,11782170.8728798,0.0,1.0
2019-04-25,137.24,138.88,134.84,135.36,16382455,133.364489545544,134.958177703914,131.03226297232,131.537578729851,16858521.5739321,0.0,1.0
2019-04-26,139.92,140.04,137.51,138.7,14167589,135.968809218978,136.085420547639,133.626865035032,134.783260710922,14579292.5911961,0.0,1.0
2019-04-29,139.3,142.37,137.61,142.19,25746100,135.366317354228,138.349623845811,133.724041142249,138.174706852819,26494269.7718147,0.0,1.0
2019-04-30,136.97,139.39,136.03,139.12,15253088,133.102114056056,135.453775850724,132.18865864821,135.191400361236,15696335.6906572,0.0,1.0
2019-05-01,136.38,138.17,136.24,137.49,8906731,132.528775023472,134.268227342668,132.392728473367,133.607429813588,9165556.4881277,0.0,1.0
2019-05-02,134.14,135.69,132.38,135.38,16580402,130.352030221796,131.85825988367,128.641730734765,131.557013951295,17062220.8223045,0.0,1.0
2019-05-03,134.33,135.31,133.78,135.22,8874413,130.536664825509,131.488990676243,130.002196235812,131.401532179747,9132299.34197801,0.0,1.0
2019-05-06,135.0,135.33,132.3,132.54,9955629,131.187744743868,131.508425897686,128.56398984899,128.797212506313,10244934.9794377,0.0,1.0
2019-05-07,133.44,135.97,132.76,135.35,10972651,129.671797471272,132.130352983879,129.010999942192,131.52786111913,11291511.1689138,0.0,1.0
2019-05-08,134.99,135.7,133.31,133.5,15423532,131.178027133146,131.867977494392,129.545468531889,129.730103135603,15871732.7145555,0.0,1.0
2019-05-09,133.59,136.48,132.84,135.03,15297051,129.817561632099,132.625951130689,129.088740827966,131.216897576033,15741576.2351271,0.0,1.0
2019-05-10,134.04,134.32,131.23,133.01,9858487,130.254854114578,130.526947214788,127.524205501761,129.253940210236,10144970.0777954,0.0,1.0
2019-05-13,131.34,132.66,130.55,131.5,11389896,127.631099219701,128.913823834974,126.863407972681,127.786580991249,11720881.1158549,0.0,1.0
2019-05-14,133.2,134.66,132.05,133.52,12001739,129.43857481395,130.857345979328,128.321049580946,129.749538357046,12350503.9907756,0.0,1.0
2019-05-15,134.68,135.21,132.04,132.55,9734068,130.876781200771,131.391814569025,128.311331970225,128.806930117035,10016935.5191345,0.0,1.0
2019-05-16,135.5,136.4,134.81,135.29,9689397,131.673625279956,132.548210244915,131.003110140154,131.469555454799,9970966.40051163,0.0,1.0
2019-05-17,135.04,135.98,134.03,134.26,8964178,131.226615186755,132.140070594601,130.245136503856,130.468641550457,9224672.87140834,0.0,1.0
2019-05-20,133.91,134.4,133.25,134.25,8009000,130.128525175195,130.604688100562,129.487162867558,130.458923939735,8241737.84000156,0.0,1.0
2019-05-21,134.09,134.57,133.11,134.57,7050294,130.303442168187,130.769887482832,129.351116317454,130.769887482832,7255172.28654462,0.0,1.0
2019-05-22,133.85,134.17,133.39,133.82,5093746,130.070219510864,130.381183053961,129.623209417663,130.041066678699,5241767.90555084,0.0,1.0
2019-05-23,132.73,133.55,131.95,132.71,6743329,128.981847110026,129.778691189211,128.223873473729,128.962411888583,6939287.02545636,0.0,1.0
2019-05-24,132.79,133.29,132.22,133.1,4570132,129.040152774357,129.526033310445,128.486248963216,129.341398706732,4702937.92461006,0.0,1.0
2019-05-28,132.62,134.04,132.59,133.21,8938370,128.874953392087,130.254854114578,128.845800559922,129.448292424671,9198114.90285113,0.0,1.0
2019-05-29,131.57,132.15,130.78,131.96,7749591,127.854604266301,128.418225688164,127.086913019282,128.23359108445,7974790.53430337,0.0,1.0
2019-05-30,132.2,132.68,131.34,131.88,5273987,128.466813741773,128.933259056418,127.631099219701,128.155850198676,5427246.62574306,0.0,1.0
2019-05-31,132.04,132.93,130.78,130.96,7420899,128.311331970225,129.176199324462,127.086913019282,127.261830012274,7636546.89663247,0.0,1.0
2019-06-03,132.47,132.95,131.49,132.02,7901387,128.729189231261,129.195634545905,127.776863380527,128.291896748781,8130997.65593658,0.0,1.0
2019-06-04,134.82,134.88,132.92,133.45,8247513,131.012827750876,131.071133415207,129.16648171374,129.681515081994,8487181.9175933,0.0,1.0
2019-06-05,135.94,136.0,134.94,135.41,6842759,132.101200151714,132.159505816045,131.129439079537,131.58616678346,7041606.41532166,0.0,1.0
2019-06-06,137.21,137.44,135.73,136.51,6027316,133.335336713379,133.558841759979,131.897130326557,132.655103962855,6202467.01846006,0.0,1.0
2019-06-07,138.04,138.76,137.33,137.6,7026269,134.141898403285,134.841566375253,133.45194804204,133.714323531527,7230449.13114371,0.0,1.0
2019-06-10,137.07,138.88,136.07,138.88,8479526,133.199290163274,134.958177703914,132.227529091097,134.958177703914,8725937.1081879,0.0,1.0
2019-06-11,135.08,137.75,134.94,137.59,6352215,131.265485629642,133.860087692354,131.129439079537,133.704605920806,6536807.43330321,0.0,1.0
2019-06-12,135.72,136.28,134.82,135.09,5536986,131.887412715835,132.431598916254,131.012827750876,131.275203240364,5697888.25518278,0.0,1.0
2019-06-13,141.74,141.85,137.61,137.95,17939543,137.737414370339,137.844308088279,133.724041142249,134.054439906789,18460857.8318686,0.0,1.0
2019-06-14,141.65,142.95,140.53,142.05,11125201,137.649955873844,138.913245267673,136.561583473006,138.038660302714,11448494.2014387,0.0,1.0
2019-06-17,140.97,141.48,139.11,140.81,8542717,136.989158344763,137.484756491573,135.181682750514,136.833676573215,8790964.40945495,0.0,1.0
2019-06-18,139.24,143.51,138.97,141.99,11231406,135.308011689897,139.457431468092,135.04563620041,137.980354638384,11557785.4696742,0.0,1.0
2019-06-19,140.92,141.07,138.58,139.51,6877141,136.940570291154,137.086334451981,134.666649382261,135.570387179385,7076987.54035788,0.0,1.0
2019-06-20,142.02,142.23,139.91,141.98,8485793,138.009507470549,138.213577295706,135.959091608256,137.970637027662,8732386.22431268,0.0,1.0
2019-06-21,140.23,142.0,140.0,141.95,14150036,136.270055151352,137.990072249105,136.046550104752,137.941484195497,14561229.5091253,0.0,1.0
2019-06-24,139.22,140.47,137.8,140.12,10497423,135.288576468454,136.503277808675,133.908675745963,136.163161433413,10802473.2627797,0.0,1.0
2019-06-25,139.94,140.41,138.67,139.02,14675355,135.988244440421,136.444972144344,134.754107878757,135.094224254019,15101814.0365784,0.0,1.0
2019-06-26,140.4,140.74,139.51,140.36,8842136,136.435254533623,136.765653298163,135.570387179385,136.396384090735,9099084.38726928,0.0,1.0
2019-06-27,139.3,141.74,138.92,141.0,6466261,135.366317354228,137.737414370339,134.997048146801,137.018311176929,6654167.55737624,0.0,1.0
2019-06-28,139.64,140.21,138.61,139.41,20078800,135.696716118768,136.250619929909,134.695802214426,135.473211072168,20662280.6519944,0.0,1.0
2019-07-01,141.65,141.95,139.22,140.45,8996454,137.649955873844,137.941484195497,135.288576468454,136.483842587231,9257886.79705744,0.0,1.0
2019-07-02,142.53,142.86,141.27,141.4,7557314,138.505105617359,138.825786771177,137.280686666416,137.407015605799,7776926.05351149,0.0,1.0
2019-07-03,142.98,143.0,142.0,142.7,4150852,138.942398099839,138.961833321282,137.990072249105,138.670304999629,4271473.84150906,0.0,1.0
2019-07-05,142.45,142.89,140.7,141.42,5595988,139.282514475101,139.712730736028,137.571427073687,138.27541731884,5723248.8486019,0.88,1.0
2019-07-08,141.02,142.23,140.97,142.18,4993865,137.884311627088,139.067406344637,137.835423415619,139.018518133168,5107432.70202213,0.0,1.0
2019-07-09,141.61,141.72,139.75,140.06,7396283,138.461192522422,138.568746587654,136.642551055776,136.945657966884,7564485.15680947,0.0,1.0
2019-07-10,143.54,144.25,142.01,142.4,9533663,140.348277485124,141.042490087984,138.852298214174,139.233626263632,9750472.26472051,0.0,1.0
2019-07-11,143.56,145.34,143.54,144.01,10471130,140.367832769712,142.108253098007,140.348277485124,140.807826672932,10709258.6181495,0.0,1.0
2019-07-12,144.88,145.43,144.0,144.15,8510020,141.658481552493,142.196251878651,140.798049030639,140.944713665046,8703550.14459988,0.0,1.0
2019-07-15,145.06,145.36,143.97,145.13,5289248,141.834479113781,142.127808382595,140.768716103757,141.902922609837,5409533.13802138,0.0,1.0
2019-07-16,144.3,144.99,143.81,144.75,5854707,141.091378299453,141.766035617724,140.612273827057,141.531372202673,5987851.49229261,0.0,1.0
2019-07-17,142.57,144.68,142.37,144.6,5296353,139.399846182626,141.462928706617,139.20429333675,141.384707568266,5416799.71598212,0.0,1.0
2019-07-18,141.63,142.46,140.17,142.46,8035481,138.480747807009,139.292292117394,137.053212032115,139.292292117394,8218219.44243139,0.0,1.0
2019-07-19,139.85,142.24,139.74,142.24,6109874,136.740327478714,139.077183986931,136.632773413482,139.077183986931,6248821.35837368,0.0,1.0
2019-07-22,140.84,141.44,140.01,141.25,7707699,137.7083140658,138.294972603427,136.896769755415,138.109197399845,7882983.20638287,0.0,1.0
2019-07-23,141.26,142.54,140.27,141.65,7514525,138.118975042139,139.370513255745,137.150988455053,138.500303091597,7685416.15064943,0.0,1.0
2019-07-24,141.29,141.59,140.4,141.4,5896610,138.14830796902,138.441637237834,137.278097804873,138.255862034252,6030707.42702713,0.0,1.0
2019-07-25,143.21,143.23,141.04,141.4,7294375,140.025615289429,140.045170574017,137.903866911676,138.255862034252,7460259.62171839,0.0,1.0
2019-07-26,144.65,145.19,143.05,143.74,8139402,141.433595779735,141.9615884636,139.869173012728,140.543830331,8324503.75604957,0.0,1.0
2019-07-29,146.39,147.15,145.17,145.59,11674108,143.134905538856,143.878006353184,141.942033179013,142.352694155352,11939594.0751578,0.0,1.0
2019-07-30,144.93,146.8,144.61,145.76,6563058,141.707369763962,143.535788872901,141.39448521056,142.518914074346,6712311.41700224,0.0,1.0
2019-07-31,143.01,145.0,142.34,144.99,9710669,139.830062443553,141.775813260018,139.174960409869,141.766035617724,9931503.63678485,0.0,1.0
2019-08-01,141.85,144.53,141.26,143.34,8911657,138.695855937473,141.31626407221,138.118975042139,140.152724639248,9114320.95000655,0.0,1.0
2019-08-02,141.71,142.22,139.94,140.99,6539050,138.55896894536,139.057628702343,136.828326259358,137.854978700207,6687757.44041094,0.0,1.0
2019-08-05,138.3,140.23,137.03,139.14,10669680,135.224792923176,137.111877885878,133.983032351864,136.046114875855,10912323.9318867,0.0,1.0
2019-08-06,141.87,141.95,138.37,140.41,18818879,138.715411222061,138.793632360411,135.293236419232,137.287875447167,19246847.4858646,0.0,1.0
2019-08-07,134.86,135.87,132.26,134.93,29084488,131.861283974111,132.848825845784,129.319096977724,131.929727470167,29745911.2596696,0.0,1.0
2019-08-08,137.89,138.0,136.01,137.9,14054758,134.82390958913,134.931463654362,132.985712837897,134.833687231424,14374383.4941888,0.0,1.0
2019-08-09,138.52,139.24,136.76,137.1,8811869,135.439901053639,136.143891298793,133.719036009932,134.051475847921,9012263.6267771,0.0,1.0
2019-08-12,135.75,137.57,135.23,137.31,9481263,132.731494138258,134.511025035729,132.223056738981,134.25680633609,9696880.61304673,0.0,1.0
2019-08-13,137.01,137.92,135.0,135.0,8196997,133.963477067276,134.853242516012,131.998170966224,131.998170966224,8383408.54952576,0.0,1.0
2019-08-14,132.85,135.15,132.68,135.06,11797670,129.895977873058,132.144835600631,129.729757954064,132.056836819987,12065966.0534807,0.0,1.0
2019-08-15,133.41,134.28,132.47,133.5,7590114,130.44352584151,131.294180721071,129.524427465894,130.531524622155,7762724.15367179,0.0,1.0
2019-08-16,135.2,135.5,133.83,134.02,6353770,132.1937238121,132.487053080913,130.85418681785,131.039962021432,6498263.90563764,0.0,1.0
2019-08-19,135.29,137.62,134.28,136.79,11741800,132.281722592744,134.559913247198,131.294180721071,133.748368936813,12008825.4889957,0.0,1.0
2019-08-20,135.13,136.04,133.26,133.33,8628920,132.125280316043,133.015045764778,130.296861207104,130.36530470316,8825154.10231011,0.0,1.0
2019-08-21,135.76,136.06,134.05,134.61,6326629,132.741271780552,133.034601049366,131.069294948313,131.616842916766,6470505.68010181,0.0,1.0
2019-08-22,136.08,136.67,134.69,136.2,6968278,133.054156333954,133.631037229287,131.695064055116,133.171488041479,7126746.7050033,0.0,1.0
2019-08-23,131.67,136.44,131.02,135.51,10197685,128.74221608239,133.40615145653,128.106669333294,132.496830723207,10429595.0839521,0.0,1.0
2019-08-26,134.61,134.64,132.55,134.19,8101688,131.616842916766,131.646175843647,129.602648604244,131.206181940426,8285932.08522462,0.0,1.0
2019-08-27,134.49,135.99,134.19,135.77,6015348,131.49951120924,132.966157553309,131.206181940426,132.751049422846,6152145.70062337,0.0,1.0
2019-08-28,136.55,136.73,133.52,134.06,5949912,133.513705521762,133.68970308305,130.551079906742,131.079072590607,6085221.59148353,0.0,1.0
2019-08-29,137.84,138.68,137.42,138.12,6536300,134.775021377661,135.59634333034,134.364360401322,135.048795361888,6684944.90143954,0.0,1.0
2019-08-30,137.26,138.5,136.76,138.29,5621951,134.207918124621,135.420345769052,133.719036009932,135.215015280882,5749802.28471657,0.0,1.0
2019-09-03,136.31,136.42,135.06,136.37,5997096,133.279042106711,133.386596171943,132.056836819987,133.337707960474,6133478.6237846,0.0,1.0
2019-09-04,137.89,138.2,136.39,136.74,4285342,134.82390958913,135.127016500238,133.357263245061,133.699480725344,4382796.86578412,0.0,1.0
2019-09-05,138.84,139.27,138.32,138.92,5143512,135.752785607041,136.173224225674,135.244348207763,135.831006745391,5260482.8909158,0.0,1.0
2019-09-06,139.55,139.81,138.25,139.13,4089264,136.4469982099,136.701216909539,135.175904711707,136.036337233561,4182259.76889681,0.0,1.0
2019-09-09,138.83,140.08,138.48,139.58,5438549,135.743007964747,136.965213251471,135.400790484464,136.476331136782,5562229.45837538,0.0,1.0
2019-09-10,135.79,138.44,134.58,138.12,10967205,132.770604707434,135.361679915289,131.587509989884,135.048795361888,11216615.0800593,0.0,1.0
2019-09-11,136.19,136.24,134.93,135.56,7885699,133.161710399185,133.210598610654,131.929727470167,132.545718934676,8065031.18344275,0.0,1.0
2019-09-12,137.5,138.67,136.54,136.84,7330915,134.442581539672,135.586565688046,133.503927879468,133.797257148282,7497630.59408788,0.0,1.0
2019-09-13,138.02,138.22,137.11,137.85,5207075,134.95101893895,135.146571784826,134.061253490214,134.784799019955,5325491.40533071,0.0,1.0
2019-09-16,135.8,137.24,135.3,136.29,6321656,132.780382349727,134.188362840034,132.291500235038,133.259486822123,6465419.58690003,0.0,1.0
2019-09-17,136.31,136.73,135.67,135.8,4758494,133.279042106711,133.68970308305,132.653272999908,132.780382349727,4866709.02556959,0.0,1.0
2019-09-18,136.8,137.07,135.72,136.41,6892378,133.758146579107,134.022142921039,132.702161211377,133.376818529649,7049120.62939184,0.0,1.0
2019-09-19,133.3,137.36,133.0,137.0,12579374,130.335971776279,134.305694547559,130.042642507465,133.953699424983,12865447.1313435,0.0,1.0
2019-09-20,132.27,133.23,131.61,133.03,25635208,129.328874620018,130.267528280222,128.683550228627,130.071975434346,26218189.6511699,0.0,1.0
2019-09-23,132.46,132.89,131.89,131.99,6130634,129.5146498236,129.935088442233,128.957324212854,129.055100635792,6270053.47075437,0.0,1.0
2019-09-24,131.97,134.15,131.5,134.01,11932164,129.035545351204,131.167071371251,128.575996163396,131.030184379138,12203518.6412711,0.0,1.0
2019-09-25,133.09,133.42,131.22,131.79,6611184,130.130641288109,130.453303483804,128.30222217917,128.859547789916,6761531.87174373,0.0,1.0
2019-09-26,131.27,133.3,129.06,133.14,11847316,128.351110390638,130.335971776279,126.19025144371,130.179529499578,12116741.0752174,0.0,1.0
2019-09-27,129.96,131.0,128.92,130.1,8401028,127.070239250151,128.087114048706,126.053364451597,127.207126242265,8592079.50911844,0.0,1.0
2019-09-30,130.32,130.86,129.82,130.35,5843756,127.422234372728,127.950227056593,126.933352258038,127.451567299609,5976651.45073767,0.0,1.0
2019-10-01,129.55,131.78,129.51,130.8,6010393,126.669355916106,128.849770147622,126.630245346931,127.89156120283,6147078.01676755,0.0,1.0
2019-10-02,129.14,129.22,127.57,128.51,8340051,126.26847258206,126.346693720411,124.733382741935,125.652481117551,8529715.8040781,0.0,1.0
2019-10-03,128.15,129.43,127.54,128.6,8630658,125.300485994975,126.55202420858,124.704049815053,125.740479898195,8826931.62694002,0.0,1.0
2019-10-04,130.27,130.44,128.61,128.69,6800320,127.373346161259,127.539566080254,125.750257540489,125.82847867884,6954969.0975257,0.0,1.0
2019-10-07,130.9,131.57,129.04,130.27,5836642,127.989337625768,128.644439659452,126.170696159122,127.373346161259,5969375.66810394,0.0,1.0
2019-10-08,128.47,130.04,128.37,129.9,6775551,125.613370548376,127.148460388502,125.515594125438,127.011573396389,6929636.81469539,0.0,1.0
2019-10-09,129.33,129.85,128.06,129.1,5030849,126.454247785642,126.96268518492,125.21248721433,126.229362012885,5145257.77159283,0.0,1.0
2019-10-10,129.34,130.14,128.88,129.22,4579757,126.464025427936,127.24623681144,126.014253882422,126.346693720411,4683907.28806542,0.0,1.0
2019-10-11,130.02,130.99,129.84,130.3,6807277,127.128905103914,128.077336406412,126.952907542626,127.40267908814,6962084.3097527,0.0,1.0
2019-10-14,129.7,130.3,129.48,130.13,3751724,126.816020550513,127.40267908814,126.600912420049,127.236459169146,3837043.62183624,0.0,1.0
2019-10-15,129.76,130.89,129.4,130.01,5935185,126.874686404276,127.979559983474,126.522691281699,127.11912746162,6070159.67823542,0.0,1.0
2019-10-16,130.86,131.83,129.7,129.76,7664057,127.950227056593,128.898658359091,126.816020550513,126.874686404276,7838348.72427702,0.0,1.0
2019-10-17,132.37,133.44,130.51,132.53,8034234,129.426651042956,130.472858768392,127.60800957631,129.583093319657,8216944.0838505,0.0,1.0
2019-10-18,130.89,133.16,130.89,132.37,8693797,127.979559983474,130.199084784166,127.979559983474,129.426651042956,8891506.49898266,0.0,1.0
2019-10-21,130.26,131.73,130.02,131.44,7389687,127.363568518965,128.800881936153,127.128905103914,128.517330309633,7557739.15424384,0.0,1.0
2019-10-22,132.4,133.68,132.1,133.15,10538705,129.455983969837,130.707522183443,129.162654701023,130.189307141872,10778370.3712384,0.0,1.0
2019-10-23,131.13,132.68,130.76,132.45,7069228,128.214223398525,129.729757954064,127.852450633655,129.504872181306,7229992.45379093,0.0,1.0
2019-10-24,130.26,131.7,129.63,131.52,6786416,127.363568518965,128.771549009272,126.747577054456,128.595551447983,6940748.90048616,0.0,1.0
2019-10-25,130.9,131.76,130.03,130.5,6692690,127.989337625768,128.830214863034,127.138682746208,127.598231934016,6844891.43589115,0.0,1.0
2019-10-28,130.53,132.08,130.14,131.45,8937597,127.627564860898,129.143099416436,127.24623681144,128.527107951927,9140850.86306795,0.0,1.0
2019-10-29,129.48,130.77,129.44,130.5,9299563,126.600912420049,127.862228275949,126.561801850874,127.598231934016,9511048.49264351,0.0,1.0
2019-10-30,129.6,130.31,129.15,129.69,10875830,126.718244127575,127.412456730434,126.278250224354,126.806242908219,11123162.0805996,0.0,1.0
2019-10-31,129.92,130.15,128.75,129.53,9619635,127.031128680976,127.256014453734,125.887144532602,126.649800631518,9838399.39215753,0.0,1.0
2019-11-01,132.75,132.8,130.51,130.99,8499629,129.79820145012,129.847089661589,127.60800957631,128.077336406412,8692922.83825368,0.0,1.0
2019-11-04,132.92,134.14,132.47,134.12,7624173,129.964421369115,131.157293728957,129.524427465894,131.13773844437,7797557.70451826,0.0,1.0
2019-11-05,131.45,132.77,130.89,132.77,7396932,128.527107951927,129.817756734708,127.979559983474,129.817756734708,7565148.91600672,0.0,1.0
2019-11-06,131.27,131.66,130.66,131.6,9108846,128.351110390638,128.732438440096,127.754674210717,128.673772586334,9315994.31263834,0.0,1.0
2019-11-07,132.96,133.7,131.75,132.35,17811243,130.00353193829,130.727077468031,128.820437220741,129.407095758368,18216296.3880407,0.0,1.0
2019-11-08,137.96,140.25,136.74,140.22,24168645,134.892353085187,137.131433170466,133.699480725344,137.102100243584,24718274.8906035,0.0,1.0
2019-11-11,136.74,138.56,136.21,137.5,10137834,133.699480725344,135.479011622815,133.181265683773,134.442581539672,10368382.9857779,0.0,1.0
2019-11-12,138.58,139.34,136.74,138.03,17262295,135.498566907402,136.241667721731,133.699480725344,134.960796581243,17654864.5177539,0.0,1.0
2019-11-13,148.72,149.92,136.84,138.58,46343193,145.41309619331,146.586413268565,133.797257148282,135.498566907402,47397104.135639,0.0,1.0
2019-11-14,147.15,150.63,146.28,148.0,28390016,143.878006353184,147.280625871424,143.027351473624,144.709105948156,29035645.9634635,0.0,1.0
2019-11-15,144.67,147.2,144.21,147.14,13732455,141.453151064323,143.926894564653,141.003379518808,143.86822871089,14044750.8585129,0.0,1.0
2019-11-18,147.65,149.04,143.69,144.75,15352426,144.366888467874,145.725980746711,140.494942119531,141.531372202673,15701562.3385443,0.0,1.0
2019-11-19,148.38,149.48,146.8,148.18,11502354,145.080656355321,146.156197007638,143.535788872901,144.885103509445,11763934.1411582,0.0,1.0
2019-11-20,146.93,148.99,146.03,148.09,9447779,143.66289822272,145.677092535242,142.782910416279,144.797104728801,9662635.1385306,0.0,1.0
2019-11-21,146.9,147.47,146.26,147.16,6236601,143.633565295839,144.190890906585,143.007796189036,143.887783995478,6378430.31336729,0.0,1.0
2019-11-22,148.29,149.44,146.68,147.21,9626548,144.992657574676,146.117086438463,143.418457165376,143.936672206947,9845469.603761,0.0,1.0
2019-11-25,149.69,150.21,147.7,148.8,11316608,146.361527495808,146.869964895085,144.415776679343,145.49131733166,11573964.0088719,0.0,1.0
2019-11-26,151.64,153.41,150.61,151.75,24953532,148.268167743098,149.998810429099,147.261070586837,148.375721808329,25521011.354483,0.0,1.0
2019-11-27,151.48,152.57,151.15,152.3,6154562,148.111725466397,149.17748847642,147.789063270702,148.913492134488,6294525.62803014,0.0,1.0
2019-11-29,151.58,152.47,151.01,151.48,6284938,148.209501889335,149.079712053482,147.652176278589,148.111725466397,6427866.56655347,0.0,1.0
2019-12-02,150.62,152.97,149.1,152.94,10349951,147.270848229131,149.568594168172,145.784646600474,149.539261241291,10585323.832688,0.0,1.0
2019-12-03,148.58,149.11,146.87,147.74,9386499,145.276209201197,145.794424242768,143.604232368958,144.454887248518,9599961.54283264,0.0,1.0
2019-12-04,148.28,149.33,148.18,149.3,7684268,144.982879932383,146.009532373231,144.885103509445,145.98019944635,7859019.35160485,0.0,1.0
2019-12-05,147.44,148.83,147.1,148.69,7363230,144.161557979704,145.520650258541,143.829118141715,145.383763266428,7530680.48385578,0.0,1.0
2019-12-06,147.66,148.61,147.18,148.4,7084901,144.376666110167,145.305542128078,143.907339280065,145.100211639908,7246021.88044519,0.0,1.0
2019-12-09,146.21,148.51,145.4,147.96,11514410,142.958907977567,145.20776570514,142.16691895177,144.669995378981,11776264.312009,0.0,1.0
2019-12-10,146.1,146.85,145.05,145.26,7083337,142.851353912335,143.58467708437,141.824701471487,142.030031959657,7244422.31282654,0.0,1.0
2019-12-11,147.59,147.89,146.76,147.39,6851711,144.308222614111,144.601551882925,143.496678303726,144.112669768235,7007528.80308233,0.0,1.0
2019-12-12,147.76,148.93,147.25,147.92,7743607,144.474442533105,145.618426681479,143.975782776122,144.630884809806,7919707.80615968,0.0,1.0
2019-12-13,146.38,147.8,146.31,147.43,9350107,143.985560418416,145.382332489697,143.916705457155,145.018384837321,9505596.66318419,0.88,1.0
2019-12-16,148.46,148.65,146.55,147.59,9133882,146.031536410152,146.218428447858,144.152779610048,145.175767605916,9285775.90193546,0.0,1.0
2019-12-17,147.73,148.46,147.62,148.1,8775779,145.313477528437,146.031536410152,145.205276875027,145.677425180813,8921717.7492452,0.0,1.0
2019-12-18,146.26,147.95,146.19,147.77,9465601,143.867523341969,145.529878835255,143.798668380709,145.352823220585,9623011.2960882,0.0,1.0
2019-12-19,146.15,146.8,145.32,146.18,10243038,143.75932268856,144.398690185978,142.942899576473,143.788831957672,10413376.8558658,0.0,1.0
2019-12-20,146.88,147.88,145.77,147.15,12629924,144.477381570275,145.461023873994,143.385538613147,144.742964992279,12839956.1021783,0.0,1.0
2019-12-23,144.68,146.33,144.33,145.91,9313340,142.313368502093,143.93637830323,141.969093695791,143.523248535668,9468218.23826187,0.0,1.0
2019-12-24,145.29,145.43,144.45,144.58,3508541,142.913390307362,143.051100229882,142.087130772238,142.215004271721,3566887.05511551,0.0,1.0
2019-12-26,145.7,145.86,145.17,145.4,4421594,143.316683651887,143.474066420482,142.795353230915,143.021590960771,4495123.87102684,0.0,1.0
2019-12-27,145.75,146.51,145.45,146.05,5494304,143.365865767073,144.113433917899,143.070773075957,143.660958458188,5585672.73817503,0.0,1.0
2019-12-30,143.77,145.87,143.4,145.75,6602515,141.418254005709,143.483902843519,141.054306353332,143.365865767073,6712312.97701978,0.0,1.0
2019-12-31,144.63,144.77,143.26,143.67,5662700,142.264186386907,142.401896309428,140.916596430812,141.319889775337,5756869.11653666,0.0,1.0
2020-01-02,148.2,148.2,145.1,145.29,9501159,145.775789411185,145.775789411185,142.726498269655,142.913390307362,9659160.61567877,0.0,1.0
2020-01-03,146.5,147.9,146.05,146.4,7320163,144.103597494862,145.480696720069,143.660958458188,144.00523326449,7441895.26245683,0.0,1.0
2020-01-06,145.65,146.03,144.31,145.54,8257580,143.267501536701,143.641285612114,141.949420849717,143.159300883292,8394901.24487094,0.0,1.0
2020-01-07,145.7,146.87,145.42,145.99,6908064,143.316683651887,144.467545147238,143.041263806845,143.601939919965,7022943.17139502,0.0,1.0
2020-01-08,145.4,146.13,144.82,145.49,6984160,143.021590960771,143.739649842486,142.451078424614,143.110118768106,7100304.62658283,0.0,1.0
2020-01-09,144.83,146.63,144.61,146.47,6664102,142.460914847651,144.231470994345,142.244513540833,144.07408822575,6774924.15159732,0.0,1.0
2020-01-10,144.62,145.5,144.26,145.3,5152527,142.25434996387,143.119955191143,141.900238734531,142.923226730399,5238212.08229665,0.0,1.0
2020-01-13,143.88,144.75,143.36,144.75,9921293,141.526454659118,142.382223463353,141.014960661184,142.382223463353,10086281.3265423,0.0,1.0
2020-01-14,145.2,146.72,142.29,143.41,14838554,142.824862500027,144.31999880168,139.962463396204,141.06414277637,15085315.0010881,0.0,1.0
2020-01-15,144.32,145.71,143.93,145.71,6808745,141.959257272754,143.326520074924,141.575636774304,143.326520074924,6921972.5242152,0.0,1.0
2020-01-16,145.12,145.43,144.44,145.09,6944167,142.746171115729,143.051100229882,142.0772943492,142.716661846618,7059646.55418319,0.0,1.0
2020-01-17,144.33,145.64,144.01,145.54,10350186,141.969093695791,143.257665113663,141.654328158601,143.159300883292,10522306.6971251,0.0,1.0
2020-01-21,143.56,144.59,143.01,144.24,9247131,141.211689121928,142.224840694758,140.670685854882,141.880565888457,9400908.20111759,0.0,1.0
2020-01-22,144.01,144.79,143.54,144.45,7548409,141.654328158601,142.421569155502,141.192016275853,142.087130772238,7673936.92957201,0.0,1.0
2020-01-23,142.2,143.61,140.65,143.6,11077968,139.873935588869,141.260871237114,138.349290018105,141.251034814076,11262191.5081466,0.0,1.0
2020-01-24,140.08,142.25,139.2,141.4,13069594,137.788613904985,139.923117704055,136.923008677712,139.087021745894,13286937.6912555,0.0,1.0
2020-01-27,135.9,137.73,135.0,135.86,12811584,133.676989075439,135.477054491245,132.791711002091,133.63764338329,13024637.0571485,0.0,1.0
2020-01-28,138.37,138.93,135.86,136.5,10382604,136.106585565625,136.657425255708,133.63764338329,134.26717445767,10555263.7993943,0.0,1.0
2020-01-29,136.06,138.68,135.79,138.6,9381904,133.834371844034,136.411514679778,133.568788422029,136.33282329548,9537922.43839715,0.0,1.0
2020-01-30,137.81,137.85,134.83,135.09,11833700,135.555745875542,135.595091567691,132.624491810459,132.880238809426,12030491.1198474,0.0,1.0
2020-01-31,138.31,138.67,137.06,138.4,12356927,136.047567027402,136.401678256741,134.818014147753,136.136094834736,12562419.2384548,0.0,1.0
2020-02-03,141.32,141.82,139.75,139.79,12620320,139.008330361597,139.500151513456,137.464011944757,137.503357636906,12830192.3903455,0.0,1.0
2020-02-04,144.73,145.59,143.25,145.49,23389682,142.362550617279,143.208482998478,140.906760007775,143.110118768106,23778645.8670622,0.0,1.0
2020-02-05,141.37,147.3,138.57,146.6,27816970,139.057512476783,144.890511337837,136.303314026369,144.201961725234,28279558.4277158,0.0,1.0
2020-02-06,142.7,143.95,141.22,141.92,9499655,140.365756740729,141.595309620378,138.909966131225,139.598515743828,9657631.60457962,0.0,1.0
2020-02-07,141.02,141.99,140.12,141.89,10939238,138.713237670481,139.667370705088,137.827959597134,139.569006474716,11121154.4670641,0.0,1.0
2020-02-10,142.59,142.59,140.46,141.03,8148315,140.25755608732,140.25755608732,138.162397980398,138.723074093518,8283819.19849407,0.0,1.0
2020-02-11,141.01,142.99,140.46,142.85,10785127,138.703401247444,140.651013008808,138.162397980398,140.513303086287,10964480.6442555,0.0,1.0
2020-02-12,141.85,142.22,140.87,141.34,8160547,139.529660782568,139.893608434944,138.565691324923,139.028003207671,8296254.61323146,0.0,1.0
2020-02-13,140.9,141.9,140.82,141.17,7539761,138.595200594034,139.578842897754,138.516509209737,138.860784016039,7665145.1157518,0.0,1.0
2020-02-14,139.54,141.28,139.13,141.1,9107260,137.257447060976,138.968984669448,136.854153716451,138.791929054778,9258711.18552453,0.0,1.0
2020-02-18,139.14,139.66,138.1,139.02,8214793,136.863990139489,137.375484137423,135.841002143621,136.745953063042,8351402.70903304,0.0,1.0
2020-02-19,141.3,141.87,139.23,139.63,7074998,138.988657515522,139.549333628642,136.952517946823,137.345974868311,7192653.23710574,0.0,1.0
2020-02-20,140.37,141.63,138.85,141.63,5979169,138.073870173063,139.313259475749,136.57873387141,139.313259475749,6078600.90745641,0.0,1.0
2020-02-21,138.97,139.88,138.58,139.86,7720138,136.696770947856,137.591885444241,136.313150449406,137.572212598167,7848521.73479104,0.0,1.0
2020-02-24,133.01,134.44,131.21,132.9,19316292,130.83426281769,132.240871312008,129.063706670995,130.726062164281,19637516.5311255,0.0,1.0
2020-02-25,128.19,133.94,127.98,133.75,20950418,126.093106913764,131.749050160149,125.886542029982,131.562158122442,21298817.5892654,0.0,1.0
2020-02-26,123.36,128.37,122.13,126.12,31193566,121.3421145868,126.270162528433,120.132234553225,124.056967345065,31712306.2744005,0.0,1.0
2020-02-27,118.04,122.9,117.92,119.81,30787750,116.109137531014,120.889639127089,115.991100454567,117.850184408597,31299741.6678706,0.0,1.0
2020-02-28,117.65,118.31,113.21,114.51,35387792,115.725517032563,116.374720953018,111.35814520405,112.636880198885,35976281.0792066,0.0,1.0
2020-03-02,119.98,119.98,116.03,119.13,21760231,118.017403600229,118.017403600229,114.132016500538,117.181307642068,22122097.5528641,0.0,1.0
2020-03-03,116.45,121.78,115.15,121.15,19514531,114.5451462681,119.787959746923,113.266411273265,119.16826509558,19839052.1902268,0.0,1.0
2020-03-04,119.18,119.24,115.48,118.96,13828233,117.230489757254,117.289508295477,113.591013233493,117.014088450435,14058192.645553,0.0,1.0
2020-03-05,113.98,116.96,112.11,116.86,22380107,112.115549777914,115.046803842997,110.276138669959,114.948439612625,22752281.9172984,0.0,1.0
2020-03-06,115.27,115.87,110.32,110.76,22887950,113.384448349712,113.974633731943,108.515418946302,108.948221559938,23268570.2042903,0.0,1.0
2020-03-09,104.35,110.43,104.28,108.69,26180666,102.643074393098,108.623619599711,102.574219431838,106.912081991239,26616043.1500452,0.0,1.0
2020-03-10,111.46,111.58,102.43,108.1,24048509,109.636771172541,109.754808248988,100.754481169957,106.331733032045,24448428.9757279,0.0,1.0
2020-03-11,105.51,108.9,102.86,108.42,24680899,103.784099465412,107.11864687502,101.177447360556,106.646498569235,25091335.4444807,0.0,1.0
2020-03-12,91.81,100.0,91.64,97.62,40273875,90.3081999044592,98.3642303719194,90.140980712827,96.0231616890677,40943618.2723361,0.0,1.0
2020-03-13,102.52,102.87,92.25,100.78,40914584,100.843008977292,101.187283783594,90.7410025180957,99.1314713688204,41594982.0837311,0.0,1.0
2020-03-16,95.01,98.28,90.0,91.8,35326270,93.4558552763607,96.6723656095224,88.5278073347275,90.298363481422,35913735.9855608,0.0,1.0
2020-03-17,93.53,97.46,91.15,95.8,27496593,92.0000646668562,95.8657789204727,89.6589959840046,94.2329326962988,27953853.6478496,0.0,1.0
2020-03-18,88.8,89.34,79.07,87.59,43554864,87.3474365702644,87.8786034142728,77.7765969550767,86.1572293827642,44279169.2013623,0.0,1.0
2020-03-19,94.93,97.4,85.11,88.0,30844124,93.3771638920631,95.8067603822495,83.7177964695406,86.5605227272891,31357053.1517169,0.0,1.0
2020-03-20,85.98,96.99,85.84,95.99,31924660,84.5735652737763,95.4034670377247,84.4358553512556,94.4198247340055,32455558.1630553,0.0,1.0
2020-03-23,85.76,87.28,81.09,84.49,32198863,84.3571639669581,85.8523002686113,79.7635544085895,83.1079382412347,32734321.0822214,0.0,1.0
2020-03-24,98.12,99.17,91.8,92.33,32478192,96.5149828409274,97.5478072598325,90.298363481422,90.8196939023932,33018295.2453331,0.0,1.0
2020-03-25,100.73,105.92,95.51,100.66,28509973,99.0822892536344,104.187392809937,93.9476764282203,99.0134342923741,28984085.8736988,0.0,1.0
2020-03-26,105.36,107.73,100.8,100.83,24515003,103.636553119854,105.967785379669,99.1511442148948,99.1806534840064,24922680.6404196,0.0,1.0
2020-03-27,96.4,101.49,95.54,100.45,30568561,94.8231180785303,99.829857404461,93.9771856973318,98.8068694085931,31076907.6161313,0.0,1.0
2020-03-30,99.8,100.46,92.1,96.0,23107674,98.1675019111756,98.8167058316303,90.5934561725378,94.4296611570427,23491948.1529301,0.0,1.0
2020-03-31,96.6,103.16,96.16,100.22,21531677,95.0198465392742,101.472540051672,94.5870439256377,98.5806316787377,21889742.7637951,0.0,1.0
2020-04-01,94.92,97.4,92.56,93.5,18287235,93.3673274690259,95.8067603822495,91.0459316322486,91.9705553977447,18591346.6011529,0.0,1.0
2020-04-02,96.97,97.26,94.2,94.2,13089429,95.3837941916503,95.6690504597289,92.6591050103481,92.6591050103481,13307102.5417556,0.0,1.0
2020-04-03,93.88,96.92,92.71,96.31,14805542,92.344339473158,95.3346120764643,91.1934779778065,94.7345902711956,15051754.0207651,0.0,1.0
2020-04-06,99.58,100.19,94.52,97.26,20386189,97.9511006043574,98.5511224096261,92.9738705475382,95.6690504597289,20725205.6188707,0.0,1.0
2020-04-07,101.24,105.89,100.25,104.86,22862690,99.5839468285312,104.157883540825,98.6101409478492,103.144731967995,23242890.1375583,0.0,1.0
2020-04-08,101.07,102.35,98.65,100.53,21899762,99.416727636899,100.67578978566,97.0363132618985,98.8855607928906,22263948.9143523,0.0,1.0
2020-04-09,104.5,107.99,103.53,107.92,31447251,102.790620738656,106.223532378636,101.836487704048,106.154677417375,31970209.9849676,0.0,1.0
2020-04-13,103.5,104.87,99.61,104.71,17290638,101.806978434937,103.154568391032,97.9806098734689,102.997185622437,17578176.4718976,0.0,1.0
2020-04-14,106.03,107.64,103.9,105.5,19841446,104.295593463346,105.879257572334,102.200435356424,103.774263042375,20171403.6952037,0.0,1.0
2020-04-15,103.37,104.88,102.7,104.39,14135145,101.679104935453,103.164404814069,101.020064591961,102.682420085247,14370208.5062369,0.0,1.0
2020-04-16,102.02,103.72,100.89,103.53,17832840,100.351187825432,102.023379741755,99.2396720222295,101.836487704048,18129395.1394458,0.0,1.0
2020-04-17,106.63,106.79,104.35,106.21,17897695,104.885778845578,105.043161614173,102.643074393098,104.472649078016,18195328.6599488,0.0,1.0
2020-04-20,102.26,104.86,102.0,103.58,16984734,100.587261978325,103.144731967995,100.331514979358,101.885669819234,17267185.3739718,0.0,1.0
2020-04-21,100.54,101.51,99.13,100.01,16077469,98.8953972159278,99.8495302505354,97.5084615676837,98.3740667949566,16344832.8108809,0.0,1.0
2020-04-22,100.99,102.63,100.89,101.8,11461889,99.3380362526014,100.951209630701,99.2396720222295,100.134786518614,11652497.0069527,0.0,1.0
2020-04-23,101.0,102.53,99.46,100.65,17115301,99.3478726756386,100.852845400329,97.8330635279111,99.0035978693369,17399923.6666482,0.0,1.0
2020-04-24,101.19,101.92,99.52,101.78,13610369,99.5347647133453,100.25282359506,97.8920820661342,100.11511367254,13836705.6281929,0.0,1.0
2020-04-27,106.06,106.52,101.61,102.0,15509332,104.325102732458,104.777578192169,99.9478944809073,100.331514979358,15767247.8515396,0.0,1.0
2020-04-28,106.21,110.06,105.98,108.79,16492826,104.472649078016,108.259671947335,104.24641134816,107.010446221611,16767097.0815711,0.0,1.0
2020-04-29,112.25,112.7,108.56,109.94,20107833,110.41384859248,110.856487629153,106.784208491756,108.141634870888,20442220.6364766,0.0,1.0
2020-04-30,108.15,110.31,106.86,109.44,18618737,106.380915147231,108.505582523264,105.112016575433,107.649813719029,18928361.3866562,0.0,1.0
2020-05-01,105.5,106.91,104.47,106.36,13201794,103.774263042375,105.161198690619,102.761111469544,104.620195423574,13421336.1402651,0.0,1.0
2020-05-04,103.18,103.83,100.55,102.01,19480646,101.492212897746,102.131580395164,98.905233638965,100.341351402395,19804603.6921581,0.0,1.0
2020-05-05,101.06,105.18,100.9,101.51,29766862,99.4068912138618,103.459497505185,99.2495084452667,99.8495302505354,30261876.5860824,0.0,1.0
2020-05-06,100.88,105.27,98.86,101.48,51950320,99.2298355991923,103.54802531252,97.2428781456796,99.8200209814239,52814239.2855346,0.0,1.0
2020-05-07,105.57,105.61,101.83,101.85,20771545,103.843118003635,103.882463695784,100.164295787726,100.1839686338,21116969.9813255,0.0,1.0
2020-05-08,109.16,109.18,106.63,109.05,24076207,107.374393873987,107.394066720062,104.885778845578,107.266193220578,24476587.5857178,0.0,1.0
2020-05-11,107.77,108.81,106.41,108.4,20540787,106.007131071818,107.030119067686,104.669377538759,106.626825723161,20882374.540353,0.0,1.0
2020-05-12,104.56,109.44,104.49,109.06,17016554,102.849639276879,107.649813719029,102.780784315619,107.276029643615,17299534.5316683,0.0,1.0
2020-05-13,102.92,104.54,101.6,104.5,21070621,101.236465898779,102.829966430805,99.9380580578701,102.790620738656,21421019.5315219,0.0,1.0
2020-05-14,105.91,105.92,99.66,101.98,21990101,104.1775563869,104.187392809937,98.0297919886549,100.311842133283,22355790.2266448,0.0,1.0
2020-05-15,109.05,109.38,104.27,104.98,29753478,107.266193220578,107.590795180805,102.5643830088,103.262769044441,30248270.0139073,0.0,1.0
2020-05-18,116.85,119.78,114.47,114.47,40043845,114.938603189588,117.820675139485,112.597534506736,112.597534506736,40709762.9378001,0.0,1.0
2020-05-19,114.37,116.47,113.42,115.1,20302581,112.499170276364,114.564819114175,111.564710087831,113.217229158079,20640207.2412249,0.0,1.0
2020-05-20,119.92,120.87,116.04,116.42,25704192,117.958385062006,118.892845250539,114.141852923575,114.515636998989,26131645.520746,0.0,1.0
2020-05-21,117.83,120.3,116.5,119.34,17570565,115.902572647233,118.332169137419,114.594328383286,117.387872525849,17862758.5795821,0.0,1.0
2020-05-22,118.02,118.57,116.83,117.5,9279862,116.089464684939,116.630467951985,114.918930343513,115.577970687005,9434183.50848928,0.0,1.0
2020-05-26,120.95,122.51,120.43,121.05,16442573,118.971536634837,120.506018628639,118.460042636903,119.069900865208,16716008.3882422,0.0,1.0
2020-05-27,121.53,123.78,119.71,123.68,19319667,119.542049170994,121.755244354362,117.751820178225,121.65688012399,19640947.656431,0.0,1.0
2020-05-28,116.75,121.98,116.0,121.6,18599295,114.840238959216,119.984688207667,114.102507231427,119.610904132254,18908596.0716363,0.0,1.0
2020-05-29,117.3,117.75,114.12,116.19,17743334,115.381242226261,115.823881262935,112.253259700434,114.289399269133,18038400.6797103,0.0,1.0
2020-06-01,118.77,119.65,116.93,117.26,10537851,116.827196412729,117.692801640002,115.017294573885,115.341896534113,10713092.513565,0.0,1.0
2020-06-02,118.75,119.85,117.83,119.0,10736654,116.807523566654,117.889530100745,115.902572647233,117.053434142584,10915201.5518286,0.0,1.0
2020-06-03,122.18,122.45,119.32,119.99,12571114,120.181416668411,120.447000090415,117.368199679774,118.027240023266,12780168.1083338,0.0,1.0
2020-06-04,123.69,124.5,121.85,121.95,14188361,121.666716547027,122.46346681304,119.856814708184,119.955178938556,14424309.4734267,0.0,1.0
2020-06-05,124.82,127.82,124.28,126.31,16572615,122.77823235023,125.729159261387,122.247065506221,124.243859382771,16848212.9503156,0.0,1.0
2020-06-08,127.28,127.44,123.94,125.1,13844911,125.197992417379,125.355375185974,121.912627122957,123.053652195271,14075147.9960264,0.0,1.0
2020-06-09,123.89,125.79,123.51,125.63,10875870,121.863445007771,123.732365384837,121.489660932358,123.574982616242,11056732.674955,0.0,1.0
2020-06-10,122.18,124.1,120.93,124.02,11421848,120.181416668411,122.070009891552,118.951863788762,121.991318507254,11611790.1363265,0.0,1.0
2020-06-11,112.64,118.0,112.25,117.6,26040809,110.79746909093,116.069791838865,110.41384859248,115.676334917377,26473860.3672682,0.0,1.0
2020-06-12,115.49,117.0,112.89,115.17,18354848,113.60084965653,115.086149535146,111.04337966686,113.28608411934,18660083.9864242,0.0,1.0
2020-06-15,117.08,118.12,111.71,112.08,14139494,115.164840919443,116.187828915311,109.882681748471,110.246629400847,14374629.82889,0.0,1.0
2020-06-16,118.44,121.5,116.05,121.24,12936463,116.502594452501,119.512539901882,114.151689346612,119.256792902915,13151592.7599766,0.0,1.0
2020-06-17,117.65,119.23,117.14,118.64,8912775,115.725517032563,117.27967187244,115.223859457666,116.699322913245,9060991.9543928,0.0,1.0
2020-06-18,118.37,118.53,115.93,116.88,9571683,116.433739491241,116.591122259836,114.033652270166,114.968112458699,9730857.41006569,0.0,1.0
2020-06-19,114.35,120.12,114.35,119.98,23476937,112.47949743029,118.15511352275,112.47949743029,118.017403600229,23867351.8932976,0.0,1.0
2020-06-22,115.92,116.19,113.11,114.19,12845639,114.023815847129,114.289399269133,111.259780973678,112.322114661695,13059258.3822697,0.0,1.0
2020-06-23,116.59,117.45,115.97,116.96,10180185,114.682856190621,115.528788571819,114.072997962315,115.046803842997,10349478.6280625,0.0,1.0
2020-06-24,112.07,116.0,110.03,115.85,22227061,110.23679297781,114.102507231427,108.230162678223,113.954960885869,22596690.8051418,0.0,1.0
2020-06-25,111.36,111.51,108.5,108.99,17222391,109.538406942169,109.685953287727,106.725189953533,107.207174682355,17508794.5433838,0.0,1.0
2020-06-26,109.1,111.2,108.02,110.95,15256468,107.315375335764,109.381024173574,106.253041647747,109.135113597645,15510178.7939728,0.0,1.0
2020-06-29,111.52,111.57,108.1001,109.0,12584332,109.695789710765,109.744971825951,106.331831396275,107.217011105392,12793605.9199752,0.0,1.0
2020-06-30,111.51,112.05,109.93,111.5,10561066,109.685953287727,110.217120131736,108.131798447851,109.67611686469,10736693.5725194,0.0,1.0
2020-07-01,113.01,115.6,112.29,112.82,11928577,111.161416743306,113.709050309939,110.453194284628,110.974524705599,12126945.8978102,0.0,1.0
2020-07-02,112.18,115.1,112.0,115.0,10305579,110.344993631219,113.217229158079,110.16793801655,113.118864927707,10476957.8951964,0.0,1.0
2020-07-06,114.43,114.53,112.9,113.83,11938442,112.558188814587,112.656553044959,111.053216089897,111.968003432356,12136974.9499999,0.0,1.0
2020-07-07,113.63,115.08,112.61,113.63,10821876,111.771274971612,113.197556312005,110.767959821818,111.771274971612,11001840.7698429,0.0,1.0
2020-07-08,116.66,117.13,112.81,113.48,13598973,114.751711151881,115.214023034629,110.964688282562,111.623728626054,13825120.1159016,0.0,1.0
2020-07-09,116.81,117.85,115.38,116.51,13570446,114.899257497439,115.922245493307,113.492649003121,114.604164806323,13796118.7198736,0.0,1.0
2020-07-10,119.34,119.44,116.21,116.83,16203333,117.387872525849,117.486236756221,114.309072115208,114.918930343513,16472789.8939833,0.0,1.0
2020-07-13,116.22,120.13,115.89,119.94,15602811,114.318908538245,118.164949945787,113.994306578017,117.97805790808,15862281.3811536,0.0,1.0
2020-07-14,118.66,119.08,114.54,115.23,12342397,116.71899575932,117.132125526882,112.666389467997,113.345102657563,12547647.6086203,0.0,1.0
2020-07-15,120.9,122.09,119.7,121.63,15305254,118.922354519651,120.092888861076,117.741983755188,119.640413401366,15559776.0915021,0.0,1.0
2020-07-16,119.43,119.99,117.6,117.72,10193307,117.476400333183,118.027240023266,115.676334917377,115.794371993824,10362818.8432509,0.0,1.0
2020-07-17,118.65,119.56,117.06,118.9,9890491,116.709159336282,117.604273832667,115.145168073369,116.955069912212,10054967.097901,0.0,1.0
2020-07-20,117.79,118.49,116.82,118.05,8946176,115.863226955084,116.551776567687,114.909093920476,116.118973954051,9094948.40367694,0.0,1.0
2020-07-21,118.62,120.39,117.66,118.05,8946163,116.679650067171,118.420696944754,115.7353534556,116.118973954051,9094935.18749057,0.0,1.0
2020-07-22,119.03,119.3,117.925,118.19,7063295,117.082943411696,117.3485268337,115.996018666086,116.256683876572,7180755.61949029,0.0,1.0
2020-07-23,118.12,119.35,117.01,118.86,7255832,116.187828915311,117.397708948886,115.095985958183,116.915724220063,7376494.45592712,0.0,1.0
2020-07-24,117.61,118.21,115.53,115.7,8233263,115.686171340414,116.276356722646,113.640195348679,113.807414540311,8370179.85996506,0.0,1.0
2020-07-27,116.31,117.42,115.6842,117.2,9412967,114.407436345579,115.499279302708,113.791872991912,115.28287799589,9569502.00739558,0.0,1.0
2020-07-28,116.18,116.84,114.68,115.46,6821077,114.279562846096,114.928766766551,112.804099390517,113.571340387418,6934509.60192461,0.0,1.0
2020-07-29,115.61,116.71,115.11,116.22,9496463,113.718886732976,114.800893267067,113.227065581116,114.318908538245,9654386.52251277,0.0,1.0
2020-07-30,115.66,116.29,113.37,114.91,9713524,113.768068848162,114.387763499505,111.515527972645,113.030337120373,9875057.18620757,0.0,1.0
2020-07-31,116.94,117.05,114.12,115.22,9623821,115.027130996923,115.135331650332,112.253259700434,113.335266234526,9783862.45041707,0.0,1.0
2020-08-03,116.35,117.12,115.35,116.17,10229172,114.446782037728,115.204186611592,113.463139734009,114.269726423059,10399280.2681657,0.0,1.0
2020-08-04,117.29,118.35,115.76,115.96,17293923,115.371405803224,116.414066645167,113.866433078534,114.063161539278,17581516.1005286,0.0,1.0
2020-08-05,127.61,130.31,123.28,123.37,53122394,125.522594377606,128.178428597648,121.263423202502,121.351951009837,54005804.5482002,0.0,1.0
2020-08-06,130.82,131.63,125.61,126.96,27237996,128.680086172545,129.476836438558,123.555309770168,124.883226880189,27690956.2520969,0.0,1.0
2020-08-07,129.93,131.94,128.66,130.22,16088579,127.804644522235,129.781765552711,126.555418796512,128.089900790313,16356127.5670723,0.0,1.0
2020-08-10,128.79,131.32,128.49,129.75,8529151,126.683292295995,129.171907324405,126.388199604879,127.627588907565,8670988.39461348,0.0,1.0
2020-08-11,130.49,132.76,130.0,130.53,13885677,128.355484212318,130.58835224176,127.873499483495,128.394829904466,14116591.9231997,0.0,1.0
2020-08-12,131.79,133.0,130.49,130.67,12205195,129.634219207153,130.824426394653,128.355484212318,128.532539826987,12408163.9777504,0.0,1.0
2020-08-13,130.96,132.35,130.45,130.64,6468610,128.817796095066,130.185058897235,128.316138520169,128.503030557876,6576181.17433735,0.0,1.0
2020-08-14,130.53,131.08,129.74,130.01,6507571,128.394829904466,128.935833171512,127.617752484528,127.883335906532,6615790.08486582,0.0,1.0
2020-08-17,129.37,130.1371,128.54,130.1,7453235,127.253804832152,128.008356843335,126.437381720065,127.971863713867,7577180.21258236,0.0,1.0
2020-08-18,128.92,129.59,128.36,129.44,6714570,126.811165795479,127.47020613897,126.260326105396,127.322659793413,6826231.420316,0.0,1.0
2020-08-19,127.77,130.2166,127.43,129.25,7624193,125.679977146201,128.086556406481,125.345538762937,127.135767755706,7750981.19628713,0.0,1.0
2020-08-20,128.12,128.45,126.53,126.8,4918122,126.024251952503,126.348853912731,124.46026068959,124.725844111594,4999908.99273483,0.0,1.0
2020-08-21,127.44,128.31,127.23,127.72,6064709,125.355375185974,126.21114399021,125.148810302193,125.630795031015,6165563.41372171,0.0,1.0
2020-08-24,130.69,130.88,127.93,128.15,7613610,128.552212673062,128.739104710768,125.837359914797,126.053761221615,7740222.20395827,0.0,1.0
2020-08-25,129.79,131.09,129.31,130.83,5494391,127.666934599714,128.945669594549,127.194786293929,128.689922595582,5585761.18496071,0.0,1.0
2020-08-26,132.18,132.6,129.52,130.0,8447779,130.017839705603,130.430969473165,127.40135117771,127.873499483495,8588263.20102195,0.0,1.0
2020-08-27,133.73,136.36,132.82,133.0,13667642,131.542485276368,134.129464535149,130.647370779983,130.824426394653,13894931.0621575,0.0,1.0
2020-08-28,135.54,136.8,133.5801,134.5,11020074,133.3228778461,134.562267148786,131.39503729504,132.299889850232,11203334.7471256,0.0,1.0
2020-08-31,131.87,135.54,131.25,135.25,11617505,129.71291059145,133.3228778461,129.103052363144,133.037621578021,11810700.8574903,0.0,1.0
2020-09-01,133.55,133.61,130.89,131.92,8344079,131.365429661698,131.424448199922,128.748941133805,129.762092706636,8482838.69903795,0.0,1.0
2020-09-02,135.39,135.92,133.264,133.63,8187761,133.175331500542,133.696661921513,131.084107962835,131.444121045996,8323921.17443679,0.0,1.0
2020-09-03,133.24,137.2374,132.02,135.24,12079176,131.060500547545,134.992512292433,129.860456937008,133.027785154984,12280049.3170415,0.0,1.0
2020-09-04,131.99,134.88,129.42,133.75,11248302,129.830947667896,132.673673925645,127.302986947338,131.562158122442,11435358.1149059,0.0,1.0
2020-09-08,134.2,137.14,130.86,131.99,17257349,132.004797159116,134.89670553205,128.719431864694,129.830947667896,17544333.8851422,0.0,1.0
2020-09-09,133.36,135.55,132.26,134.28,8891787,131.178537623992,133.332714269137,130.096531089901,132.083488543413,9039654.92982535,0.0,1.0
2020-09-10,133.22,136.75,132.74,133.58,9853420,131.040827701471,134.5130850336,130.568679395686,131.39493893081,10017279.6175437,0.0,1.0
2020-09-11,131.75,133.74,131.09,133.74,7165255,129.594873515004,131.552321699405,128.945669594549,131.552321699405,7284411.18576118,0.0,1.0
2020-09-14,131.25,132.93,130.904,132.53,8391896,129.103052363144,130.755571433393,128.762712126057,130.362114511905,8531450.88236841,0.0,1.0
2020-09-15,131.24,132.54,131.005,131.46,7289104,129.093215940107,130.371950934942,128.862059998733,129.309617246925,7410319.75997737,0.0,1.0
2020-09-16,132.09,133.62,131.4,132.17,6605949,129.929311898268,131.434284622959,129.250598708702,130.008003282566,6715804.08347896,0.0,1.0
2020-09-17,130.22,131.77,128.6,130.55,6723544,128.089900790313,129.614546361078,126.496400258288,128.414502750541,6835354.65542506,0.0,1.0
2020-09-18,128.63,130.79,128.1201,129.5,9916267,126.5259095274,128.650576903433,126.024350316734,127.381678331636,10081171.7455686,0.0,1.0
2020-09-21,125.41,126.8858,123.59,125.98,10352686,123.358581309424,124.810240621253,121.568352316655,123.919257422544,10524848.2714256,0.0,1.0
2020-09-22,127.21,127.47,124.7,125.26,6978779,125.129137456119,125.384884455086,122.660195273784,123.211034963866,7094834.14205847,0.0,1.0
2020-09-23,123.28,127.3,122.901,127.07,8323568,121.263423202502,125.217665263453,120.890622769393,124.991427533598,8461986.60684707,0.0,1.0
2020-09-24,122.49,123.8,120.78,121.93,8479997,120.486345782564,121.774917200436,118.804317443204,119.935506092481,8621016.97734712,0.0,1.0
2020-09-25,124.0,124.19,120.98,121.36,6851806,121.97164566118,122.158537698887,119.001045903948,119.374829979361,6965749.61659643,0.0,1.0
2020-09-28,125.99,126.86,125.37,125.75,6283678,123.929093845581,124.784862649817,123.319235617275,123.693019692689,6388173.80692265,0.0,1.0
2020-09-29,125.4,126.29,123.675,125.92,7432567,123.348744886387,124.224186536697,121.651961912471,123.860238884321,7556168.5095254,0.0,1.0
2020-09-30,124.08,125.55,123.24,123.24,13642450,122.050337045478,123.496291231945,121.224077510354,121.224077510354,13869320.1262464,0.0,1.0
2020-10-01,123.31,125.47,122.42,124.94,8908316,121.292932471614,123.417599847647,120.417490821304,122.896269426676,9056458.80247043,0.0,1.0
2020-10-02,122.55,123.6775,121.69,121.99,6490237,120.545364320787,121.654421018231,119.699431939589,119.994524630705,6598167.82529599,0.0,1.0
2020-10-05,123.37,123.595,122.33,123.26,5919150,121.351951009837,121.573270528174,120.328963013969,121.243750356428,6017583.80828014,0.0,1.0
2020-10-06,120.93,124.19,120.61,123.13,9051995,118.951863788762,122.158537698887,118.637098251572,121.115876856944,9202527.14403806,0.0,1.0
2020-10-07,122.91,123.3098,120.93,121.95,10187808,120.899475550126,121.292735743153,118.951863788762,119.955178938556,10357228.3964196,0.0,1.0
2020-10-08,123.09,123.75,122.4201,123.58,7404570,121.076531164796,121.72573508525,120.417589185534,121.558515893618,7527705.92724914,0.0,1.0
2020-10-09,124.98,125.5495,123.33,123.85,11502207,122.935615118825,123.495799410793,121.312605317688,121.824099315622,11693485.4840115,0.0,1.0
2020-10-12,124.97,125.94,123.73,124.9,10958228,122.925778695788,123.879911730395,121.706062239176,122.856923734527,11140460.2654506,0.0,1.0
2020-10-13,128.96,131.36,127.9,129.8,22388972,126.850511487627,129.211253016553,125.807850645685,127.676771022751,22761294.339768,0.0,1.0
2020-10-14,126.59,129.5,125.29,129.14,11536579,124.519279227813,127.381678331636,123.240544232978,127.027567102297,11728429.0807539,0.0,1.0
2020-10-15,127.36,127.4,124.43,125.0,7748617,125.276683801677,125.316029493825,122.394611851779,122.955287964899,7877474.33259236,0.0,1.0
2020-10-16,126.81,128.12,126.33,127.81,6295112,124.735680534631,126.024251952503,124.263532228846,125.71932283835,6399797.95114333,0.0,1.0
2020-10-19,124.23,127.4,123.71,127.37,6576923,122.197883391036,125.316029493825,121.686389393102,125.286520224714,6686295.3892206,0.0,1.0
2020-10-20,124.95,125.73,123.64,124.58,6166070,122.906105849713,123.673346846614,121.617534431841,122.542158197337,6268610.0187902,0.0,1.0
2020-10-21,126.63,127.56,123.835,124.36,6591520,124.558624919962,125.47341226242,121.809344681066,122.325756890519,6701135.13324626,0.0,1.0
2020-10-22,127.56,128.1,125.97,126.67,5180071,125.47341226242,126.004579106429,123.909420999507,124.59797061211,5266214.13130967,0.0,1.0
2020-10-23,128.35,128.5,126.35,128.1,5439906,126.250489682359,126.398036027916,124.28320507492,126.004579106429,5530370.11465597,0.0,1.0
2020-10-26,124.06,127.11,122.95,127.11,8578901,122.030664199403,125.030773225747,120.938821242275,125.030773225747,8721565.72319309,0.0,1.0
2020-10-27,123.31,124.61,123.03,124.03,6813840,121.292932471614,122.571667466449,121.017512626572,122.001154930292,6927152.25263957,0.0,1.0
2020-10-28,118.47,121.53,118.32,121.01,11654677,116.532103721613,119.542049170994,116.384557376055,119.03055517306,11848491.0174493,0.0,1.0
2020-10-29,121.54,122.63,117.23,118.16,9583749,119.551885594031,120.624055705085,115.312387265001,116.22717460746,9743124.06426952,0.0,1.0
2020-10-30,121.25,121.75,119.0881,120.64,8098891,119.266629325952,119.758450477812,117.140093029542,118.666607520684,8233573.29120328,0.0,1.0
2020-11-02,120.13,122.93,119.81,122.24,9186007,118.164949945787,120.919148396201,117.850184408597,120.240435206634,9338767.72610053,0.0,1.0
2020-11-03,124.02,125.07,121.37,121.605,8144940,121.991318507254,123.02414292616,119.384666402399,119.615822343773,8280388.07318845,0.0,1.0
2020-11-04,125.07,126.86,123.41,123.58,7483043,123.02414292616,124.784862649817,121.391296701986,121.558515893618,7607483.91128184,0.0,1.0
2020-11-05,126.96,128.62,125.8,126.78,7654761,124.883226880189,126.516073104363,123.742201807875,124.706171265519,7782057.53357395,0.0,1.0
2020-11-06,127.46,128.04,124.6147,126.255,6259697,125.375048032049,125.945560568206,122.576290585276,124.189759056067,6363794.00960267,0.0,1.0
2020-11-09,142.59,147.68,138.065,140.26,35634684,140.25755608732,145.264295413251,135.806574662991,137.965669519654,36227278.8240844,0.0,1.0
2020-11-10,142.11,142.37,137.67,139.97,18115410,139.785407781535,140.041154780502,135.418035953021,137.680413251576,18416664.1994807,0.0,1.0
2020-11-11,137.82,142.0,136.62,141.47,9600863,135.565582298579,139.677207128126,134.385211534116,139.155876707154,9760522.66530094,0.0,1.0
2020-11-12,135.52,138.49,134.105,136.34,13893301,133.303205000025,136.224622642071,131.911351140263,134.109791689075,14124342.7081866,0.0,1.0
2020-11-13,138.36,141.19,136.52,140.9,21074457,136.096749142588,138.880456862113,134.286847303744,138.595200594034,21424919.3231285,0.0,1.0
2020-11-16,144.67,144.74,141.57,141.57,16382489,142.303532079056,142.372387040316,139.254240937526,139.254240937526,16654925.2081342,0.0,1.0
2020-11-17,144.5,144.83,142.56,144.4,9354936,142.136312887424,142.460914847651,140.228046818208,142.037948657052,9510505.96810299,0.0,1.0
2020-11-18,143.9,145.48,143.35,144.5,9456229,141.546127505192,143.100282345068,141.005124238146,142.136312887424,9613483.44235053,0.0,1.0
2020-11-19,141.72,143.2996,141.7,142.57,8892462,139.401787283084,140.955548666039,139.38211443701,140.237883241246,9040341.15488652,0.0,1.0
2020-11-20,141.07,142.61,140.86,141.71,8485920,138.762419785667,140.277228933394,138.555854901886,139.391950860047,8627038.4751798,0.0,1.0
2020-11-23,145.98,147.75,141.7,142.45,12887045,143.592103496928,145.333150374511,139.38211443701,140.119846164799,13101352.952464,0.0,1.0
2020-11-24,151.49,151.86,147.849,148.16,16248050,149.011972590421,149.375920242797,145.430530962579,145.736443719036,16518250.5251811,0.0,1.0
2020-11-25,149.09,150.27,147.235,150.27,9551978,146.651231061495,147.811928979883,144.826574588096,147.811928979883,9710824.72142926,0.0,1.0
2020-11-27,147.13,150.3499,146.53,149.0,5306365,144.723292146205,147.89052199995,144.133106763974,146.56270325416,5394608.3651917,0.0,1.0
2020-11-30,148.01,148.69,146.29,147.06,9710134,145.588897373478,146.257774140007,143.897032611081,144.654437184945,9871610.81145611,0.0,1.0
2020-12-01,149.44,151.4,149.0,149.57,8678988,146.995505867796,148.923444783086,146.56270325416,147.12337936728,8823317.14199805,0.0,1.0
2020-12-02,153.61,154.01,148.34,149.49,10601879,151.097294274305,151.490751195793,145.913499333705,147.044687982982,10778185.2812896,0.0,1.0
2020-12-03,153.24,154.4399,152.13,153.45,9063241,150.733346621929,151.913619022162,149.641503664801,150.93991150571,9213960.16187136,0.0,1.0
2020-12-04,154.14,154.68,152.81,153.69,6033271,151.618624695277,152.149791539285,150.31038043133,151.175985658603,6133602.60857826,0.0,1.0
2020-12-07,153.68,153.88,152.26,153.18,6815460,151.166149235566,151.36287769631,149.769377164285,150.674328083706,6928799.19278628,0.0,1.0
2020-12-08,153.72,154.88,152.2505,152.42,7900575,151.205494927715,152.346520000029,149.760032562399,149.92675993288,8031959.35161345,0.0,1.0
2020-12-09,154.43,157.46,153.89,156.29,10804340,151.903880963355,154.884317143624,151.372714119347,153.733455648273,10984013.1510696,0.0,1.0
2020-12-10,154.69,155.34,152.5,153.32,8993216,152.159627962322,152.79899545974,150.005451317177,150.812038006227,9142770.66571483,0.0,1.0
2020-12-11,175.72,179.45,165.33,169.675,87410704,172.845625609537,176.514611402409,162.625582073894,166.899507883554,88864319.5493893,0.0,1.0
2020-12-14,169.3,177.3,168.81,173.8,30939390,166.53064201966,174.399780449413,166.048657290837,170.957032386396,31453903.3986407,0.0,1.0
2020-12-15,173.94,174.4699,167.8201,170.49,18817185,171.094742308917,171.615974365657,165.074949774386,167.701176361085,19130109.5213691,0.0,1.0
2020-12-16,173.12,174.85,171.6226,173.99,11105791,170.288155619867,171.989856805301,168.815249634278,171.143924424103,11290477.1968515,0.0,1.0
2020-12-17,173.55,174.84,171.96,173.815,9004574,170.711121810466,171.980020382264,169.147130547553,170.971787020952,9154317.54607678,0.0,1.0
2020-12-18,172.89,175.843,172.28,173.6,21172083,170.061917890012,172.966613612894,169.461896084743,170.760303925652,21524168.816192,0.0,1.0
2020-12-21,170.69,171.94,168.19,170.09,11424234,167.897904821829,169.127457701478,165.438799062531,167.307719439598,11614215.8148389,0.0,1.0
2020-12-22,170.45,171.45,169.16,170.0,6424901,167.661830668937,168.645472972656,166.392932097139,167.219191632263,6531745.30589744,0.0,1.0
2020-12-23,173.55,175.95,172.3,172.96,9994045,170.711121810466,173.071863339392,169.481568930817,170.130772851272,10160243.1719458,0.0,1.0
2020-12-24,173.73,174.5799,172.38,173.99,2720964,170.888177425136,171.724175019067,169.560260315115,171.143924424103,2766212.8699751,0.0,1.0
2020-12-28,178.86,179.92,175.05,175.75,13066452,175.934262443215,176.976923285157,172.186585266045,172.875134878648,13283743.4406747,0.0,1.0
2020-12-29,177.3,180.2,176.22,180.01,6875370,174.399780449413,177.252343130199,173.337446761396,177.065451092492,6989705.47932306,0.0,1.0
2020-12-30,181.17,183.4,178.37,178.5,11680443,178.206476164806,180.3999985021,175.452277714393,175.580151213876,11874685.4988198,0.0,1.0
2020-12-31,181.18,183.4,180.27,181.22,7073495,178.216312587844,180.3999985021,177.321198091459,178.255658279992,7191125.24263627,0.0,1.0
2021-01-04,177.68,182.59,174.73,182.255,13426595,174.773564524826,179.603248236088,171.871819728855,179.273728064342,13649875.5179942,0.0,1.0
2021-01-05,178.44,180.3399,176.2,176.2,7771802,175.521132675653,177.389954688489,173.317773915322,173.317773915322,7901044.89265506,0.0,1.0
2021-01-06,179.12,181.61,177.2836,178.32,7517758,176.190009442182,178.639278778443,174.383648715632,175.403095599207,7642776.21201837,0.0,1.0
2021-01-07,178.58,179.95,177.575,179.5,7300815,175.658842598174,177.006432554269,174.670282082936,176.563793517595,7422225.51063053,0.0,1.0
2021-01-08,178.69,180.02,176.6,178.81,7894454,175.767043251583,177.075287515529,173.71123083681,175.885080328029,8025736.56109616,0.0,1.0
2021-01-11,179.09,181.255,177.35,177.75,6464144,176.160500173071,178.290085760623,174.448962564599,174.842419486087,6571640.90600696,0.0,1.0
2021-01-12,175.99,178.32,174.861,177.3,8301397,173.111209031541,175.403095599207,172.000676870642,174.399780449413,8439446.90932065,0.0,1.0
2021-01-13,176.12,177.73,173.74,174.4,6839540,173.239082531025,174.822746640012,170.898013848173,171.547217768627,6953279.63644852,0.0,1.0
2021-01-14,173.43,178.35,173.4,177.01,8951171,170.59308473402,175.432604868318,170.563575464908,174.114524181335,9100026.4691293,0.0,1.0
2021-01-15,171.44,174.19,170.17,172.95,12232542,168.635636549619,171.340652884846,167.386410823895,170.120936428235,12435965.7507086,0.0,1.0
2021-01-19,172.26,173.71,171.44,172.1,7834738,169.442223238668,170.868504579061,168.635636549619,169.284840470073,7965027.50072515,0.0,1.0
2021-01-20,173.64,177.88,173.0,175.22,9809232,170.799649617801,174.97029298557,170.170118543421,172.353804457677,9972356.78346779,0.0,1.0
2021-01-21,171.28,175.0,171.02,173.24,8423916,168.478253781024,172.137403150859,168.222506782057,170.406192696313,8564003.36600895,0.0,1.0
2021-01-22,172.78,175.2499,171.89,174.0,9517202,169.953717236602,172.383215362558,169.078275586292,171.15376084714,9675470.40627987,0.0,1.0
2021-01-25,171.89,173.11,168.77,171.89,7833745,169.078275586292,170.27831919683,166.009311598688,169.078275586292,7964017.98741299,0.0,1.0
2021-01-26,169.56,173.345,169.05,173.0,7523199,166.786389018627,170.509475138204,166.28473144373,170.170118543421,7648307.69432591,0.0,1.0
2021-01-27,163.03,166.34,160.52,165.01,18239248,160.36320477534,163.619060800651,157.894262593005,162.310816536704,18542561.59077,0.0,1.0
2021-01-28,171.88,172.88,165.95,166.17,14449099,169.068439163255,170.052081466974,163.2354403022,163.451841609019,14689383.4734103,0.0,1.0
2021-01-29,168.17,169.81,165.7901,168.8,12848825,165.419126216457,167.032299594556,163.078155897836,166.0388208678,13062497.3645583,0.0,1.0
2021-02-01,170.97,171.7289,168.03,170.835,8140399,168.173324666871,168.919810811163,165.281416293936,168.040532955869,8275771.55762901,0.0,1.0
2021-02-02,176.96,179.755,172.8002,173.77,12114146,174.065342066149,176.814622305044,169.973586811138,170.927523117284,12315600.8583566,0.0,1.0
2021-02-03,176.43,178.4299,175.76,177.0,5508576,173.544011645177,175.511197888385,172.884971301686,174.104687758297,5600182.07754165,0.0,1.0
2021-02-04,180.23,181.38,176.49,177.59,9035407,177.28185239931,178.413041048587,173.603030183401,174.685036717492,9185663.2902395,0.0,1.0
2021-02-05,181.16,182.32,179.33,181.71,6640514,178.196639741769,179.337664814083,176.396574325963,178.737643008815,6750943.88975742,0.0,1.0
2021-02-08,190.0,190.64,183.3,183.85,16085695,186.892037706647,187.521568781027,180.301634271728,180.842637538774,16353195.6069592,0.0,1.0
2021-02-09,188.21,189.25,186.04,188.17,11079039,185.13131798299,186.154305978858,182.996814183919,185.091972290841,11263280.3185768,0.0,1.0
2021-02-10,189.63,190.7,185.81,189.98,11262742,186.528090054271,187.58058731925,182.770576454064,186.872364860573,11450038.2480655,0.0,1.0
2021-02-11,190.91,191.25,188.07,189.18,17507890,187.787152203031,188.121590586296,184.993608060469,186.085451017597,17799041.3118691,0.0,1.0
2021-02-12,187.67,193.85,186.56,193.0,27233775,184.600151138981,190.679060575966,183.508308181853,189.842964617805,27686665.058048,0.0,1.0
2021-02-16,186.35,188.44,184.86,187.3,11630734,183.301743298072,185.357555712845,181.83611626553,184.236203486605,11824149.8520587,0.0,1.0
2021-02-17,186.44,187.63,182.16,185.36,11139410,183.390271105407,184.560805446832,179.180282045488,182.32793741739,11324655.2714146,0.0,1.0
2021-02-18,183.0,186.4,182.84,184.79,12390770,180.006541580613,183.350925413258,179.849158812017,181.76726130427,12596825.0380753,0.0,1.0
2021-02-19,183.65,184.78,182.79,184.27,8834497,180.64590907803,181.757424881233,179.799976696832,181.255767306336,8981412.21315552,0.0,1.0
2021-02-22,191.76,194.02,181.53,181.74,18524408,188.623248161193,190.846279767598,178.560587394145,178.767152277926,18832463.7217801,0.0,1.0
2021-02-23,197.09,198.94,188.66,193.59,23191447,193.866061640016,195.685799901897,185.573957019663,190.423313576999,23577114.2744798,0.0,1.0
2021-02-24,197.51,200.6,195.33,197.58,16205921,194.279191407578,197.31864612607,192.13485118547,194.348046368838,16475420.9316992,0.0,1.0
2021-02-25,190.98,197.96,190.38,197.73,12581175,187.856007164292,194.721830444252,187.26582178206,194.495592714396,12790396.4199486,0.0,1.0
2021-02-26,189.04,191.61,185.4501,190.07,15587148,185.947741095076,188.475701815635,182.416563588955,186.960892667907,15846357.9098462,0.0,1.0
2021-03-01,194.98,196.9,191.39,193.23,10709916,191.790576379168,193.679169602309,188.259300508817,190.06920234766,10888018.9063701,0.0,1.0
2021-03-02,193.94,197.9567,193.49,196.1,8371357,190.767588383301,194.718584424649,190.324949346627,192.892255759334,8510570.32454533,0.0,1.0
2021-03-03,192.26,196.81,192.21,194.63,8750307,189.115069313052,193.590641794975,189.065887197866,191.446301572867,8895822.15701248,0.0,1.0
2021-03-04,188.03,192.48,184.12,189.895,12542623,184.95426236832,189.331470619871,181.108220960778,186.788755264756,12751203.3109758,0.0,1.0
2021-03-05,189.99,190.57,183.34,189.15,10266391,186.88220128361,187.452713819767,180.340979963877,186.055941748486,10437118.2097215,0.0,1.0
2021-03-08,201.91,203.02,193.79,197.31,25093169,198.607217543943,199.699060501071,190.620042037743,194.082462946834,25510461.3792245,0.0,1.0
2021-03-09,194.51,201.7,194.37,200.185,23331038,191.32826449642,198.400652660161,191.1905545739,196.910434570027,23719026.6337513,0.0,1.0
2021-03-10,195.06,198.8,194.68,197.31,13662052,191.869267763466,195.548089979376,191.495483688053,194.082462946834,13889248.1020216,0.0,1.0
2021-03-11,196.75,199.05,195.4,197.38,11933924,193.531623256751,195.794000555306,192.203706146731,194.151317908095,12132381.816924,0.0,1.0
2021-03-12,197.16,198.41,195.18,196.53,13249124,193.934916601276,195.164469480925,191.987304839912,193.315221949933,13469453.2249218,0.0,1.0
2021-03-15,196.76,198.54,194.805,198.54,10319674,193.541459679789,195.292342980409,191.618438976018,195.292342980409,10491287.2911025,0.0,1.0
2021-03-16,194.24,196.59,192.88,196.1,9680745,191.062681074416,193.374240488156,189.724927541358,192.892255759334,9841733.08060938,0.0,1.0
2021-03-17,195.24,196.19,191.781,193.44,14418682,192.046323378135,192.980783566669,188.643904649571,190.275767231441,14658460.6472113,0.0,1.0
2021-03-18,192.28,195.08,191.74,194.95,9644461,189.134742159127,191.88894060954,188.603575315118,191.761067110057,9804845.68784187,0.0,1.0
2021-03-19,191.14,194.0,189.76,190.92,28354576,188.013389932887,190.826606921524,186.655963553754,187.796988626069,28826104.6650699,0.0,1.0
2021-03-22,192.86,196.33,192.0,193.26,8838532,189.705254695284,193.118493489189,188.859322314085,190.098711616771,8985514.31407649,0.0,1.0
2021-03-23,188.73,192.335,187.97,191.59,10701244,185.642811980924,189.188842485831,184.895243830097,188.45602896956,10879202.6934365,0.0,1.0
2021-03-24,184.72,190.5,184.64,190.06,13549134,181.69840634301,187.383858858507,181.619714958712,186.95105624487,13774452.3072768,0.0,1.0
2021-03-25,186.91,187.71,181.01,181.85,9609238,183.852582988155,184.63949683113,178.049093396211,178.875352931335,9769036.93920751,0.0,1.0
2021-03-26,185.92,188.975,182.57,188.83,10196132,182.878777107473,185.883804345335,179.583575390013,185.741176211295,10365690.8222104,0.0,1.0
2021-03-29,184.85,185.94,183.15,185.24,7544714,181.826279842493,182.898449953547,180.15408792617,182.209900340944,7670180.48275589,0.0,1.0
2021-03-30,185.53,186.3212,183.56,183.83,5929698,182.495156609022,183.273414399725,180.557381270695,180.8229646927,6028307.21856874,0.0,1.0
2021-03-31,184.52,186.9,184.42,185.83,8478002,181.501677882266,183.842746565117,181.403313651894,182.790249300138,8618988.80105532,0.0,1.0
2021-04-01,188.97,189.1,185.59,186.43,7749378,185.878886133816,186.0067596333,182.554175147245,183.380434682369,7878247.98780946,0.0,1.0
2021-04-05,188.5,191.67,188.0945,191.47,7405334,185.416574251068,188.534720353858,185.01770729691,188.337991893114,7528482.63235539,0.0,1.0
2021-04-06,189.73,191.2799,187.87,188.5,7926185,186.626454284643,188.151001491177,184.796879599725,185.416574251068,8057995.2387476,0.0,1.0
2021-04-07,187.56,190.3305,186.945,189.8,6238712,184.491950485572,187.217131488026,183.887010468785,186.695309245903,6342460.03492444,0.0,1.0
2021-04-08,187.32,188.05,185.6344,187.2,7762950,184.255876332679,184.973935214395,182.59784886553,184.137839256233,7892045.68637193,0.0,1.0
2021-04-09,187.89,188.22,186.15,188.17,6089323,184.816552445799,185.141154406027,183.105014837328,185.091972290841,6190586.73765455,0.0,1.0
2021-04-12,186.49,187.85,185.48,187.745,6662530,183.439453220593,184.777206753651,182.445974493836,184.67392431176,6773326.00967716,0.0,1.0
2021-04-13,185.49,186.44,184.6,185.59,6826463,182.455810916873,183.390271105407,181.580369266563,182.554175147245,6939985.16959759,0.0,1.0
2021-04-14,187.46,190.4,185.71,185.97,9089939,184.3935862552,187.285494628135,182.672212223692,182.927959222659,9241102.14214105,0.0,1.0
2021-04-15,185.93,188.9,185.695,188.09,7262535,182.88861353051,185.810031172556,182.657457589136,185.013280906543,7383308.92494155,0.0,1.0
2021-04-16,187.26,189.47,186.2,187.57,9453501,184.196857794456,186.370707285676,183.154196952514,184.501786908609,9610710.07647385,0.0,1.0
2021-04-19,187.43,190.33,185.65,187.51,7625755,184.364076986089,187.216639666874,182.613193685468,184.442768370386,7752569.17191002,0.0,1.0
2021-04-20,182.79,188.08,181.82,187.29,10765798,179.799976696832,185.003444483506,178.845843662224,184.226367063568,10944830.2083939,0.0,1.0
2021-04-21,183.11,183.375,178.86,181.29,8400197,180.114742234022,180.375407444507,175.934262443215,178.324513241253,8539889.9256757,0.0,1.0
2021-04-22,182.76,184.88,181.2588,184.22,7378274,179.77046742772,181.855789111605,178.293823601377,181.20658519115,7500972.63212697,0.0,1.0
2021-04-23,183.02,183.895,181.96,182.35,6078995,180.026214426687,180.886901442441,178.983553584745,179.367174083195,6180086.98590438,0.0,1.0
2021-04-26,184.27,185.6,183.26,183.96,6178311,181.255767306336,182.564011570282,180.26228857958,180.950838192183,6281054.58319507,0.0,1.0
2021-04-27,184.64,185.81,184.15,184.99,4869989,181.619714958712,182.770576454064,181.13773022989,181.963989765014,4950975.55441278,0.0,1.0
2021-04-28,183.39,184.79,182.82,184.79,5199290,180.390162079063,181.76726130427,179.829485965943,181.76726130427,5285752.73790204,0.0,1.0
2021-04-29,185.33,185.55,182.75,184.8,5958302,182.298428148278,182.514829455097,179.760631004683,181.777097727307,6057386.89508515,0.0,1.0
2021-04-30,186.02,186.32,183.54,184.29,7866277,182.977141337845,183.27223402896,180.537708424621,181.27544015241,7997090.98547027,0.0,1.0
2021-05-03,185.51,189.22,185.25,187.69,7542779,182.475483762948,186.124796709746,182.219736763981,184.619823985056,7668213.3042473,0.0,1.0
2021-05-04,184.25,185.63,182.31,184.87,7069321,181.236094460262,182.593520839394,179.327828391046,181.845952688567,7186881.83018418,0.0,1.0
2021-05-05,181.51,185.01,181.36,185.01,5901700,178.540914548071,181.983662611088,178.393368202513,181.983662611088,5999843.61966277,0.0,1.0
2021-05-06,181.79,182.99,179.81,182.78,6944863,178.816334393112,179.996705157575,176.868722631748,179.790140273794,7060354.12846843,0.0,1.0
2021-05-07,184.84,185.12,181.51,182.0,6888401,181.816443419456,182.091863264497,178.540914548071,179.022899276893,7002953.18120688,0.0,1.0
2021-05-10,184.3,186.9718,184.03,185.7,8260306,181.285276575448,183.913372082524,181.019693153443,182.662375800654,8397672.57748818,0.0,1.0
2021-05-11,181.67,182.25,178.43,181.8,10865550,178.698297316666,179.268809852823,175.511296252616,178.82617081615,11046241.0562426,0.0,1.0
2021-05-12,177.85,182.46,177.58,180.7,8988117,174.940783716459,179.475374736604,174.675200294455,177.744164282058,9137586.87077154,0.0,1.0
2021-05-13,178.34,180.75,175.796,178.37,12332217,175.422768445281,177.793346397244,172.920382424619,175.452277714393,12537298.3180688,0.0,1.0
2021-05-14,173.7,174.91,168.78,172.93,33149430,170.858668156024,172.048875343524,166.019148021726,170.10126358216,33700695.745456,0.0,1.0
2021-05-17,170.08,172.99,168.57,172.7,17771623,167.297883016561,170.160282120383,165.812583137945,169.875025852305,18067160.1178647,0.0,1.0
2021-05-18,169.68,171.26,169.45,170.26,10400960,166.904426095073,168.458580934949,166.678188365217,167.47493863123,10573925.0545381,0.0,1.0
2021-05-19,169.27,169.4,167.095,167.71,9250998,166.501132750548,166.629006250032,164.361710739959,164.966650756746,9404839.50824561,0.0,1.0
2021-05-20,171.36,171.9,168.975,169.21,7400700,168.556945165321,169.08811200933,166.210958270951,166.442114212325,7523771.57023202,0.0,1.0
2021-05-21,172.4,173.1185,171.52,172.22,8105719,169.579933161189,170.286680156411,168.714327933916,169.40287754652,8240514.83893274,0.0,1.0
2021-05-24,174.31,175.11,171.75,172.45,7346737,171.458689961293,172.245603804268,168.940565663772,169.629115276375,7468911.18064123,0.0,1.0
2021-05-25,176.17,177.45,175.4,175.6,8089738,173.28826464621,174.547326794971,172.530860072347,172.727588533091,8224268.07937435,0.0,1.0
2021-05-26,176.47,177.9,176.2,176.62,8086203,173.583357337326,174.989965831645,173.317773915322,173.730903682884,8220674.29331346,0.0,1.0
2021-05-27,179.04,179.59,176.79,177.2,13567830,176.111318057885,176.65232132493,173.898122874516,174.301416219041,13793459.2165256,0.0,1.0
2021-05-28,178.65,180.14,178.08,179.51,7130259,175.727697559434,177.193324591976,175.167021446314,176.573629940633,7248833.21207331,0.0,1.0
2021-06-01,178.84,181.01,178.74,180.18,7475585,175.914589597141,178.049093396211,175.816225366769,177.232670284124,7599901.88682865,0.0,1.0
2021-06-02,177.0,179.1,176.93,179.04,7851747,174.104687758297,176.170336596108,174.035832797037,176.111318057885,7982319.35563591,0.0,1.0
2021-06-03,176.24,176.97,175.4155,176.268,5583852,173.357119607471,174.075178489186,172.546106528054,173.384661591975,5676709.89635888,0.0,1.0
2021-06-04,177.18,177.52,175.61,175.93,6343364,174.281743372967,174.616181756231,172.737424956128,173.052190493318,6448852.36840207,0.0,1.0
2021-06-07,176.99,178.07,176.4,177.97,5178102,174.09485133526,175.157185023277,173.514502376066,175.058820792905,5264212.3873906,0.0,1.0
2021-06-08,176.33,177.1199,175.192,175.97,5356212,173.445647414806,174.222626470513,172.326262473173,173.091536185467,5445284.30685414,0.0,1.0
2021-06-09,176.04,177.33,175.88,176.31,5082352,173.160391146727,174.429289718525,173.003008378132,173.425974568731,5166870.09168211,0.0,1.0
2021-06-10,176.57,177.61,175.55,176.44,5252999,173.681721567698,174.704709563566,172.678406417905,173.553848068215,5340354.90354389,0.0,1.0
2021-06-11,177.38,178.49,176.81,177.45,5476308,174.478471833711,175.570314790839,173.917795720591,174.547326794971,5567377.46973044,0.0,1.0
2021-06-14,178.18,178.87,176.9,177.65,10169974,175.265385676686,175.944098866252,174.006323527925,174.744055255715,10339097.8219896,0.0,1.0
2021-06-15,175.86,178.7,175.6233,178.18,7894959,172.983335532058,175.77687967462,172.750507398767,175.265385676686,8026249.95910485,0.0,1.0
2021-06-16,174.66,176.26,173.55,176.01,8277592,171.802964767594,173.376792453545,170.711121810466,173.130881877615,8415246.03883148,0.0,1.0
2021-06-17,174.65,176.26,173.84,174.59,8905994,171.793128344557,173.376792453545,170.996378078545,171.734109806334,9054098.18826017,0.0,1.0
2021-06-18,172.42,173.86,172.115,173.14,12357540,169.599606007263,171.016050924619,169.299595104629,170.307828465941,12563042.4324733,0.0,1.0
2021-06-21,173.97,174.26,171.3124,172.13,9196930,171.124251578028,171.409507846107,168.510123791664,169.314349739185,9349872.37253422,0.0,1.0
2021-06-22,173.5,174.7,172.35,174.37,8097070,170.66193969528,171.842310459743,169.530751046003,171.517708499516,8231722.0084828,0.0,1.0
2021-06-23,175.33,175.45,172.94,173.62,9174184,172.462005111086,172.580042187533,170.111100005197,170.779976771727,9326748.11291872,0.0,1.0
2021-06-24,177.93,178.24,175.78,176.13,7549422,175.019475100756,175.324404214909,172.90464414776,173.248918954062,7674966.77547856,0.0,1.0
2021-06-25,178.35,179.09,177.485,178.83,7431816,175.432604868318,176.160500173071,174.581754275601,175.904753174104,7555405.02060555,0.0,1.0
2021-06-28,176.57,178.66,174.99,178.5,9881440,173.681721567698,175.737533982471,172.127566727822,175.580151213876,10045765.5823035,0.0,1.0
2021-06-29,173.93,177.02,173.8,176.64,13498290,171.084905885879,174.124360604372,170.957032386396,173.750576528958,13722762.7857834,0.0,1.0
2021-06-30,175.77,175.98,173.34,173.89,7481883,172.894807724723,173.101372608504,170.504556926685,171.045560193731,7606304.62080643,0.0,1.0
2021-07-01,177.26,177.6,174.6,175.35,5887078,174.360434757264,174.694873140529,171.743946229371,172.481677957161,5984978.45989413,0.0,1.0
2021-07-02,177.11,178.36,174.62,177.86,11102745,174.212888411707,175.442441291356,171.763619075446,174.950620139496,11287380.5427237,0.0,1.0
2021-07-06,173.69,177.0,172.22,176.76,11557861,170.848831732987,174.104687758297,169.40287754652,173.868613605405,11750064.9944591,0.0,1.0
2021-07-07,172.82,174.32,171.99,172.86,6757282,169.993062928751,171.46852638433,169.176639816664,170.0324086209,6869653.70892491,0.0,1.0
2021-07-08,172.8,173.75,169.81,170.18,6960105,169.973390082677,170.90785027121,167.032299594556,167.396247246932,7075849.59866359,0.0,1.0
2021-07-09,177.04,177.518,173.93,174.7,7873266,174.144033450446,174.614214471624,171.084905885879,171.842310459743,8004196.21058473,0.0,1.0
2021-07-12,184.38,184.99,177.37,177.71,21835513,181.363967959745,181.963989765014,174.468635410673,174.803073793938,22198631.4714597,0.0,1.0
2021-07-13,183.65,185.67,181.8401,184.09,12534554,180.64590907803,182.632866531543,178.865614872529,181.078711691666,12743000.1257635,0.0,1.0
2021-07-14,183.42,186.29,182.08,185.2,8787307,180.419671348175,183.242724759849,179.101590661191,182.170554648795,8933437.45665959,0.0,1.0
2021-07-15,184.15,185.42,183.05,183.45,7866968,181.13773022989,182.386955955613,180.055723695799,180.449180617286,7997793.47660693,0.0,1.0
2021-07-16,179.31,185.29,178.92,184.94,8348797,176.376901479889,182.25908245613,175.993280981438,181.914807649828,8487635.15805778,0.0,1.0
2021-07-19,172.95,176.4799,172.16,175.71,14651780,170.120936428235,173.593095396133,169.343859008297,172.8357891865,14895435.0017287,0.0,1.0
2021-07-20,176.75,177.51,172.87,173.7,8372402,173.858777182368,174.606345333194,170.042245043937,170.858668156024,8511632.70260293,0.0,1.0
2021-07-21,176.89,177.9,175.32,176.5,6302229,173.996487104888,174.989965831645,172.452168688049,173.612866606438,6407033.30486195,0.0,1.0
2021-07-22,175.13,176.72,173.9,176.7,5713745,172.265276650342,173.829267913256,171.055396616768,173.809595067182,5808762.98060392,0.0,1.0
2021-07-23,176.14,176.5,174.03,175.66,5126271,173.258755377099,173.612866606438,171.183270116251,172.786607071314,5211519.45236327,0.0,1.0
2021-07-26,178.74,178.78,175.34,175.62,5641039,175.816225366769,175.855571058918,172.471841534124,172.747261379165,5734847.90016755,0.0,1.0
2021-07-27,179.5,179.56,176.565,178.25,6684123,176.563793517595,176.622812055819,173.67680335618,175.334240637946,6795278.09522532,0.0,1.0
2021-07-28,179.1,180.35,177.55,179.69,5926934,176.170336596108,177.399889475757,174.645691025343,176.750685555302,6025497.25402211,0.0,1.0
2021-07-29,178.35,181.42,178.27,179.81,6049086,175.432604868318,178.452386740736,175.353913484021,176.868722631748,6149680.60760314,0.0,1.0
2021-07-30,176.02,179.2,175.14,177.53,6813443,173.140718300653,176.26870082648,172.27511307338,174.626018179269,6926748.65064065,0.0,1.0
2021-08-02,175.55,178.82,175.31,177.22,5847175,172.678406417905,175.894916751066,172.442332265012,174.321089065116,5944411.88416924,0.0,1.0
2021-08-03,172.99,176.13,170.92,176.02,9931347,170.160282120383,173.248918954062,168.124142551685,173.140718300653,10096502.5217492,0.0,1.0
2021-08-04,172.58,173.25,171.34,172.5,5665827,169.756988775859,170.41602911935,168.537272319247,169.678297391561,5760048.11767169,0.0,1.0
2021-08-05,176.71,177.12,172.49,172.49,8864174,173.819431490219,174.222724834744,169.668460968524,169.668460968524,9011582.73336167,0.0,1.0
2021-08-06,177.13,178.81,176.63,177.43,5505241,174.232561257781,175.885080328029,173.740740105921,174.527653948897,5596791.61742479,0.0,1.0
2021-08-09,176.72,177.31,175.062,177.0,5338969,173.829267913256,174.40961687245,172.19838897369,174.104687758297,5427754.56058887,0.0,1.0
2021-08-10,177.07,177.4,175.58,176.25,5184959,174.173542719558,174.498144679785,172.707915687016,173.366956030508,5271183.41738195,0.0,1.0
2021-08-11,178.09,178.49,176.51,177.36,5359894,175.176857869351,175.570314790839,173.622703029475,174.458798987636,5449027.53748392,0.0,1.0
2021-08-12,179.29,179.72,176.45,178.09,11266420,176.357228633814,176.780194824414,173.563684491252,175.176857869351,11453777.4121764,0.0,1.0
2021-08-13,181.08,187.5799,180.88,186.29,32257485,178.117948357472,184.511524967416,177.921219896728,183.242724759849,32793917.9496785,0.0,1.0
2021-08-16,179.09,180.59,176.51,180.505,8755051,176.160500173071,177.635963628649,173.622703029475,177.552354032833,8900645.04840504,0.0,1.0
2021-08-17,175.83,178.45,174.9232,177.15,8534526,172.953826262946,175.53096909869,172.061859421933,174.252234103855,8676452.77935951,0.0,1.0
2021-08-18,174.74,176.7925,174.5,175.9,7063511,171.881656151892,173.900581980276,171.645581998999,173.022681224206,7180975.21150987,0.0,1.0
2021-08-19,173.25,174.68,172.56,174.0,8478606,170.41602911935,171.822637613669,169.737315929784,171.15376084714,8619602.84540635,0.0,1.0
2021-08-20,175.12,175.21,172.65,173.0,6239617,172.255440227305,172.34396803464,169.825843737119,170.170118543421,6343380.08482123,0.0,1.0
2021-08-23,177.66,178.31,175.9101,177.08,7395878,174.753891678752,175.39325917617,173.032616011474,174.183379142595,7518869.38172125,0.0,1.0
2021-08-24,178.47,180.08,177.76,177.92,5886947,175.550641944765,177.134306053753,174.852255909124,175.009638677719,5984845.28140075,0.0,1.0
2021-08-25,178.31,178.59,176.88,178.16,4842077,175.39325917617,175.668679021211,173.986650681851,175.245712830612,4922599.38566274,0.0,1.0
2021-08-26,176.56,178.94,176.34,178.34,4563000,173.671885144661,176.012953827513,173.455483837843,175.422768445281,4638881.41324046,0.0,1.0
2021-08-27,180.14,180.54,176.28,176.28,8696960,177.193324591976,177.586781513463,173.39646529962,173.39646529962,8841588.01132932,0.0,1.0
2021-08-30,179.98,181.39,178.87,180.5,6421287,177.035941823381,178.422877471625,175.944098866252,177.547435821315,6528071.20608866,0.0,1.0
2021-08-31,181.3,182.98,178.53,179.25,8620017,178.33434966429,179.986868734538,175.609660482988,176.317882941666,8763365.47076853,0.0,1.0
2021-09-01,183.48,184.21,181.78,181.96,7302824,180.478689886398,181.196748768113,178.806497970075,178.983553584745,7424267.9197384,0.0,1.0
2021-09-02,181.86,185.3,181.55,184.16,6497070,178.885189354373,182.268918879167,178.58026024022,181.147566652927,6605114.45617404,0.0,1.0
2021-09-03,181.0,181.82,179.13,181.82,6848827,178.039256973174,178.845843662224,176.199845865219,178.845843662224,6962721.07665998,0.0,1.0
2021-09-07,184.34,185.55,180.05,181.02,10704995,181.324622267596,182.514829455097,177.104796784641,178.058929819249,10883016.071517,0.0,1.0
2021-09-08,185.15,187.46,183.92,184.34,8633959,182.121372533609,184.3935862552,180.911492500034,181.324622267596,8777539.32232745,0.0,1.0
2021-09-09,185.91,187.5799,184.57,185.15,7190666,182.868940684435,184.511524967416,181.550859997452,182.121372533609,7310244.76358103,0.0,1.0
2021-09-10,184.12,187.1,184.01,186.36,5572248,181.108220960778,184.039475025861,181.000020307369,183.311579721109,5664912.92508577,0.0,1.0
2021-09-13,184.98,185.8,183.5,185.115,6818241,181.954153341977,182.760740031026,180.498362732472,182.086945052979,6931626.44003813,0.0,1.0
2021-09-14,182.4,185.13,182.15,184.96,6185890,179.416356198381,182.101699687534,179.170445622451,181.934480495902,6288759.61984441,0.0,1.0
2021-09-15,184.41,184.66,181.103,182.06,5933400,181.393477228857,181.639387804786,178.140572130457,179.081917815117,6032070.78179288,0.0,1.0
2021-09-16,183.34,184.64,182.12,183.97,5678224,180.340979963877,181.619714958712,179.14093635334,180.96067461522,5772651.27631293,0.0,1.0
2021-09-17,183.47,185.9,182.73,182.91,10039204,180.468853463361,182.859104261398,179.740958158608,179.918013773278,10206153.15348,0.0,1.0
2021-09-20,178.61,180.88,176.55,179.74,8056648,175.688351867285,177.921219896728,173.662048721624,176.799867670488,8190627.80193316,0.0,1.0
2021-09-21,171.17,182.23,169.03,180.32,23216027,168.370053127614,179.249137006749,166.265058597655,177.370380206645,23602103.0330022,0.0,1.0
2021-09-22,173.65,175.341,171.66,172.94,14214525,170.809486040838,172.472825176427,168.852037856437,170.111100005197,14450908.5734258,0.0,1.0
2021-09-23,176.25,177.19,174.37,174.94,8052869,173.366956030508,174.291579796004,171.517708499516,172.078384612636,8186785.95822054,0.0,1.0
2021-09-24,176.0,176.7,175.0772,175.3,5712778,173.121045454578,173.809595067182,172.213340336706,172.432495841975,5807779.89966449,0.0,1.0
2021-09-27,178.26,179.4502,175.96,176.63,7754953,175.344077060984,176.51480813087,173.081699762429,173.740740105921,7883915.69849951,0.0,1.0
2021-09-28,174.52,178.0,173.86,177.75,9133118,171.665254845074,175.088330062017,171.016050924619,174.842419486087,9284999.19682925,0.0,1.0
2021-09-29,172.68,174.96,172.59,174.25,6240771,169.85535300623,172.09805745871,169.766825198896,171.39967142307,6344553.27551834,0.0,1.0
2021-09-30,169.17,173.68,169.1,173.1,13977983,166.402768520176,170.83899530995,166.333913558916,170.268482773793,14210432.9461519,0.0,1.0
2021-10-01,176.01,177.32,171.97,172.28,12165022,173.130881877615,174.419453295488,169.15696697059,169.461896084743,12367322.9120012,0.0,1.0
2021-10-04,173.46,175.96,172.665,175.56,7200589,170.622594003131,173.081699762429,169.840598371675,172.688242840942,7320332.7802945,0.0,1.0
2021-10-05,174.61,176.24,173.61,173.83,6798224,171.753782652409,173.357119607471,170.770140348689,170.986541655508,6911276.56292903,0.0,1.0
2021-10-06,175.48,175.71,171.5501,173.0,6005169,172.609551456644,172.8357891865,168.743935567258,170.170118543421,6105033.28018143,0.0,1.0
2021-10-07,177.71,179.63,177.33,177.7,7779997,174.803073793938,176.691667017079,174.429289718525,174.793237370901,7909376.17321204,0.0,1.0
2021-10-08,176.74,178.6,176.4029,177.93,4132182,173.84894075933,175.678515444248,173.517354938747,175.019475100756,4200899.03044638,0.0,1.0
2021-10-11,173.52,176.52,173.48,176.02,8046270,170.681612541355,173.632539452512,170.642266849206,173.140718300653,8180077.21869696,0.0,1.0
2021-10-12,173.13,174.49,172.545,173.62,5188380,170.297992042904,171.635745575962,169.722561295228,170.779976771727,5274661.30765474,0.0,1.0
2021-10-13,172.96,173.7,170.94,173.63,8918152,170.130772851272,170.858668156024,168.143815397759,170.789813194764,9066458.37239825,0.0,1.0
2021-10-14,174.41,176.02,174.0,174.07,7453306,171.557054191665,173.140718300653,171.15376084714,171.2226158084,7577252.39329247,0.0,1.0
2021-10-15,176.46,178.89,174.1,175.69,13943894,173.573520914289,175.963771712327,171.252125077512,172.816116340425,14175777.0556203,0.0,1.0
2021-10-18,171.14,173.34,169.8,172.36,20494788,168.340543858503,170.504556926685,167.022463171519,169.54058746904,20835610.589854,0.0,1.0
2021-10-19,171.18,171.58,170.18,171.44,9669482,168.379889550652,168.773346472139,167.396247246932,168.635636549619,9830282.78007082,0.0,1.0
2021-10-20,170.55,171.02,169.88,170.97,9737626,167.760194899309,168.222506782057,167.101154555817,168.173324666871,9899559.99572364,0.0,1.0
2021-10-21,171.34,172.5,170.1,170.2,7508956,168.537272319247,169.678297391561,167.317555862635,167.415920093007,7633827.83722121,0.0,1.0
2021-10-22,169.42,170.8,168.6,170.57,7854323,166.648679096106,168.006105475238,165.842092407056,167.779867745383,7984938.1937951,0.0,1.0
2021-10-25,172.01,172.57,169.025,169.9,9798688,169.196312662739,169.747152352821,166.260140386137,167.120827401891,9961637.43969806,0.0,1.0
2021-10-26,172.04,173.115,170.71,172.95,5850210,169.22582193185,170.283237408348,167.917577667904,170.120936428235,5947497.35537004,0.0,1.0
2021-10-27,169.55,172.04,169.43,171.77,7054716,166.776552595589,169.22582193185,166.658515519143,168.960238509846,7172033.95312079,0.0,1.0
2021-10-28,169.68,170.35,168.6,169.48,7884519,166.904426095073,167.563466438565,165.842092407056,166.707697634329,8015636.34482605,0.0,1.0
2021-10-29,169.07,170.4599,168.15,169.02,7598849,166.304404289804,167.671568727744,165.399453370383,166.255222174618,7725215.73265854,0.0,1.0
2021-11-01,170.19,171.25,169.09,169.21,8036472,167.40608366997,168.448744511912,166.324077135879,166.442114212325,8170116.28069852,0.0,1.0
2021-11-02,169.83,170.85,168.98,170.03,6394900,167.051972440631,168.055287590424,166.215876482469,167.248700901375,6501245.39766193,0.0,1.0
2021-11-03,170.08,170.19,168.37,169.7,6829310,167.297883016561,167.40608366997,165.615854677201,166.924098941147,6942879.51441095,0.0,1.0
2021-11-04,170.28,170.42,168.67,170.03,7505507,167.494611477304,167.632321399825,165.910947368316,167.248700901375,7630321.4813163,0.0,1.0
2021-11-05,175.63,176.99,172.33,173.5,16859184,172.757097802202,174.09485133526,169.511078199929,170.66193969528,17139547.5126016,0.0,1.0
2021-11-08,176.87,179.25,176.1018,178.69,10584586,173.976814258814,176.317882941666,173.221180241097,175.767043251583,10760604.7035383,0.0,1.0
2021-11-09,175.11,177.1198,173.21,176.95,7177368,172.245603804268,174.222528106283,170.376683427202,174.055505643111,7296725.62156189,0.0,1.0
2021-11-10,174.45,176.87,173.87,174.69,11045826,171.596399883813,173.976814258814,171.025887347656,171.832474036706,11229514.9956801,0.0,1.0
2021-11-11,162.11,163.96,158.33,162.89,62366499,159.458253855919,161.277992117799,155.74008594786,160.22549485282,63403636.4277842,0.0,1.0
2021-11-12,159.63,163.61,158.93,163.52,25453485,157.018820942695,160.933717311497,156.330271330092,160.845189504163,25876769.3334856,0.0,1.0
2021-11-15,158.43,160.72,157.66,160.09,21285347,155.838450178232,158.090991053749,155.081045604368,157.471296402406,21639316.36482,0.0,1.0
2021-11-16,158.83,160.24,158.55,159.06,15516161,156.23190709972,157.618842747964,155.956487254678,156.458144829575,15774190.4158988,0.0,1.0
2021-11-17,157.33,158.89,156.75,158.73,14695528,154.756443644141,156.290925637943,154.185931107984,156.133542869348,14939910.5187277,0.0,1.0
2021-11-18,155.58,157.3,153.71,157.09,14487740,153.035069612632,154.726934375029,151.195658504677,154.520369491248,14728667.0624283,0.0,1.0
2021-11-19,154.0,155.21,152.77,155.02,16776492,151.480914772756,152.671121960256,150.271034739181,152.48422992255,17055480.3677794,0.0,1.0
2021-11-22,154.16,155.8232,152.57,153.225,12790408,151.638297541351,153.274291420897,150.074306278437,150.718591987374,13003108.9061938,0.0,1.0
2021-11-23,151.03,154.25,150.19,153.84,17382893,148.55949713071,151.726825348686,147.733237595586,151.323532004161,17671965.6467341,0.0,1.0
2021-11-24,151.34,151.41,148.8,150.69,14123739,148.864426244863,148.933281206123,146.365974793416,148.225058747445,14358612.8276483,0.0,1.0
2021-11-26,148.11,148.85,145.85,146.8,12027675,145.68726160385,146.415156908602,143.464229997444,144.398690185978,12227691.8698218,0.0,1.0
2021-11-29,147.81,149.3,144.25,148.81,21231323,145.392168912734,146.857795945276,141.890402311494,146.375811216453,21584393.9608163,0.0,1.0
2021-11-30,144.9,147.28,143.11,146.72,26011109,142.529769808911,144.870838491763,140.769050085254,144.31999880168,26443666.4645786,0.0,1.0
2021-12-01,142.15,148.37,142.04,146.7,16503227,139.824753473683,145.943008602817,139.716552820274,144.300325955606,16777671.0472909,0.0,1.0
2021-12-02,147.2,147.65,142.77,142.84,18177709,144.792147107465,145.234786144139,140.434611701989,140.50346666325,18479999.214419,0.0,1.0
2021-12-03,146.22,148.315,144.32,147.81,14975619,143.828177649821,145.888908276112,141.959257272754,145.392168912734,15224659.3536863,0.0,1.0
2021-12-06,150.37,150.7399,146.67,147.28,14333932,147.910293210255,148.274142498401,144.270816686494,144.870838491763,14572301.2784249,0.0,1.0
2021-12-07,150.81,152.76,149.72,151.84,14661067,148.343095823892,150.261198316144,147.270925712838,149.356247396722,14904876.4419402,0.0,1.0
2021-12-08,153.34,153.655,150.56,150.91,12886261,150.831710852301,151.141558177973,148.097185247962,148.441460054264,13100555.9147634,0.0,1.0
2021-12-09,152.94,154.29,151.7,152.27,11862333,150.438253930814,151.766171040834,149.218537474202,149.779213587322,12059600.2786256,0.0,1.0
2021-12-10,152.71,154.66,151.45,153.58,10247891,150.212016200958,152.130118693211,148.972626898272,151.067785005194,10418310.5598979,0.0,1.0
2021-12-13,150.43,152.5,149.29,152.12,10195818,147.969311748478,150.005451317177,146.847959522239,149.631667241764,10365371.6004783,0.0,1.0
2021-12-14,149.1,151.62,148.52,149.26,10872028,146.661067484532,149.139846089904,146.090554948375,146.818450253127,11052826.78357,0.0,1.0
2021-12-15,150.4,150.92,147.35,148.76,12231479,147.939802479367,148.451296477301,144.939693453023,146.326629101267,12434885.073316,0.0,1.0
2021-12-16,148.75,152.06,148.58,151.35,11145624,146.31679267823,149.572648703541,146.149573486598,148.8742626679,11330972.6084959,0.0,1.0
2021-12-17,148.76,149.84,146.57,148.51,13878798,146.326629101267,147.388962789284,144.172452456122,146.080718525338,14109598.5273546,0.0,1.0
2021-12-20,146.47,147.73,145.08,146.98,11201921,144.07408822575,145.313477528437,142.706825423581,144.575745800647,11388205.8118536,0.0,1.0
2021-12-21,151.05,151.425,147.39,147.56,10781406,148.579169976784,148.948035840679,144.979039145172,145.146258336804,10960697.7650667,0.0,1.0
2021-12-22,151.88,152.2,149.87,150.42,7820439,149.395593088871,149.710358626061,147.418472058396,147.959475325441,7950490.7123561,0.0,1.0
2021-12-23,153.63,154.1899,151.93,152.32,6572351,151.11696712038,151.667708446232,149.444775204057,149.828395702508,6681647.35813989,0.0,1.0
2021-12-27,152.8,154.02,151.4,152.88,7765470,150.300544008293,151.50058761883,148.923444783086,150.37923539259,7894607.5932668,0.0,1.0
2021-12-28,155.2,156.5,152.41,152.62,12198679,152.661285537219,153.940020532054,149.916923509842,150.123488393623,12401539.6184937,0.0,1.0
2021-12-29,154.87,155.92,154.18,154.56,8737004,152.336683576992,153.369507995897,151.657970387425,152.031754462839,8882297.93184472,0.0,1.0
2021-12-30,155.93,157.07,155.515,155.71,7228438,153.379344418934,154.500696645174,152.97113286289,153.162943112116,7348644.90137213,0.0,1.0
2021-12-31,154.89,156.57,154.74,155.87,6189861,152.356356423066,154.008875493314,152.208810077508,153.320325880711,6292796.6564633,0.0,1.0
2022-01-03,156.76,157.56,155.36,155.83,10228257,154.195767531021,154.982681373996,152.818668305814,153.280980188562,10398350.0519716,0.0,1.0
2022-01-04,155.73,160.32,155.55,158.59,16582041,153.18261595819,157.697534132261,153.005560343521,155.995832946827,16857795.7020581,0.0,1.0
2022-01-05,155.19,159.38,155.1,156.52,12272097,152.651449114182,156.772910366765,152.562921306847,153.959693378128,12476178.5392908,0.0,1.0
2022-01-06,156.9,157.77,153.6791,156.24,11095326,154.333477453542,155.189246257777,151.165263957492,153.684273533087,11279838.1668296,0.0,1.0
2022-01-07,157.83,159.3,156.29,156.9,9554622,155.248264796,156.694218982468,153.733455648273,154.333477453542,9713512.6904095,0.0,1.0
2022-01-10,156.6,158.27,154.65,157.98,8672855,154.038384762426,155.681067409637,152.120282270173,155.395811141558,8817082.15192408,0.0,1.0
2022-01-11,157.89,158.22,155.9455,156.62,8001932,155.307283334224,155.631885294451,153.394590874642,154.0580576085,8135001.89016305,0.0,1.0
2022-01-12,157.8,158.99,156.33,158.5,6995649,155.218755526889,156.389289868315,153.772801340422,155.907305139492,7111984.68543813,0.0,1.0
2022-01-13,155.44,158.53,155.17,157.7,9680583,152.897359690112,155.936814408604,152.631776268107,155.120391296517,9841568.38659467,0.0,1.0
2022-01-14,151.94,152.62,148.415,152.35,16831957,149.454611627094,150.123488393623,145.987272506484,149.857904971619,17111867.7352099,0.0,1.0
2022-01-18,152.27,153.13,149.83,151.11,10020466,149.779213587322,150.62514596852,147.379126366247,148.638188515007,10187103.545783,0.0,1.0
2022-01-19,150.11,152.86,149.955,150.84,10098063,147.654546211288,150.359562546516,147.502081654212,148.372605093003,10265990.9621809,0.0,1.0
2022-01-20,147.62,152.66,147.15,150.905,11760374,145.205276875027,150.162834085772,144.742964992279,148.436541842745,11955945.7289846,0.0,1.0
2022-01-21,137.38,141.87,136.6319,141.23,34491847,135.132779684943,139.549333628642,134.396916877531,138.919802554262,35065436.7645483,0.0,1.0
2022-01-24,137.46,137.68,129.26,134.82,31523846,135.21147106924,135.427872376059,127.145604178743,132.614655387422,32048078.738386,0.0,1.0
2022-01-25,136.51,137.75,132.38,135.29,14694413,134.277010880707,135.496727337319,130.214568166347,133.07696727017,14938776.9765898,0.0,1.0
2022-01-26,133.6,138.2,132.26,137.707,14569916,131.414611776884,135.939366373993,130.096531089901,135.454430718259,14812209.6263149,0.0,1.0
2022-01-27,135.42,137.91,134.02,135.07,11913900,133.204840769653,135.654110105914,131.827741544446,132.860565963352,12112024.8234069,0.0,1.0
2022-01-28,138.63,138.69,133.56,135.21,10011666,136.362332564592,136.421351102815,131.375266084736,132.998275885872,10178157.2042453,0.0,1.0
2022-01-31,142.97,143.15,138.47,138.86,10185499,140.631340162733,140.808395777403,136.204949795997,136.588570294447,10354880.9983957,0.0,1.0
2022-02-01,144.49,144.69,142.25,143.02,8573340,142.126476464386,142.32320492513,139.923117704055,140.680522277919,8715912.24531911,0.0,1.0
2022-02-02,142.62,144.59,141.38,144.19,9529884,140.287065356431,142.224840694758,139.06734889982,141.831383773271,9688363.30439137,0.0,1.0
2022-02-03,140.03,142.04,139.25,140.0,9820585,137.739431789799,139.716552820274,136.972190792898,137.709922520687,9983898.58068113,0.0,1.0
2022-02-04,142.02,143.19,139.53,140.04,8061075,139.6968799742,140.847741469551,137.247610637939,137.749268212836,8195128.42170444,0.0,1.0
2022-02-07,142.51,144.09,141.61,143.39,10937517,140.178864703022,141.733019542899,139.293586629675,141.044469930295,11119404.8473157,0.0,1.0
2022-02-08,142.48,142.8879,140.74,141.79,9231697,140.149355433911,140.550583129598,138.437817825439,139.470642244345,9385217.53801614,0.0,1.0
2022-02-09,147.23,147.355,143.25,144.37,22877397,144.821656376577,144.944611664542,140.906760007775,142.00843938794,23257841.7108532,0.0,1.0
2022-02-10,152.16,157.5,151.11,156.02,42500322,149.671012933913,154.923662835773,148.638188515007,153.467872226269,43207090.4629705,0.0,1.0
2022-02-11,149.47,154.69,148.56,153.54,17975207,147.025015136908,152.159627962322,146.129900640524,151.028439313045,18274129.6628205,0.0,1.0
2022-02-14,150.85,153.73,149.21,149.37,14694683,148.38244151604,151.215331350752,146.769268137941,146.926650906536,14939051.4666142,0.0,1.0
2022-02-15,154.72,154.85,152.51,153.54,12730923,152.189137231434,152.317010730917,150.015287740214,151.028439313045,12942634.6872881,0.0,1.0
2022-02-16,156.35,156.73,153.75,154.98,10656352,153.792474186496,154.166258261909,151.235004196826,152.444884230401,10833564.1520377,0.0,1.0
2022-02-17,152.95,155.3612,152.61,154.69,8110299,150.448090353851,152.819848676578,150.113651970586,152.159627962322,8245171.0030512,0.0,1.0
2022-02-18,151.36,153.6755,150.05,152.91,10785503,148.884099090937,151.161722845199,147.595527673065,150.408744661702,10964862.8970303,0.0,1.0
2022-02-22,148.09,150.79,147.61,150.19,11623499,145.667588757775,148.323422977817,145.19544045199,147.733237595586,11816794.5360332,0.0,1.0
2022-02-23,145.87,149.74,145.5,149.5,9300697,143.483902843519,147.290598558912,143.119955191143,147.05452440602,9455364.98870947,0.0,1.0
2022-02-24,149.4,149.57,140.0,140.0,12475485,146.956160175648,147.12337936728,137.709922520687,137.709922520687,12682948.8248214,0.0,1.0
2022-02-25,149.53,150.28,147.22,149.56,10149515,147.084033675131,147.821765402921,144.81181995354,147.113542944243,10318298.5945442,0.0,1.0
2022-02-28,148.46,149.48,146.46,147.83,10834719,146.031536410152,147.034851559945,144.064251802713,145.411841758809,11014897.3453393,0.0,1.0
2022-03-01,145.7,148.146,143.779,147.86,8943991,143.316683651887,145.722672726784,141.427106786442,145.44135102792,9092727.0677383,0.0,1.0
2022-03-02,147.34,148.465,145.92,146.31,7851027,144.929857029986,146.03645462167,143.533084958705,143.916705457155,7981587.38223735,0.0,1.0
2022-03-03,145.57,148.65,144.45,147.31,8048440,143.188810152403,146.218428447858,142.087130772238,144.900347760875,8182283.30518981,0.0,1.0
2022-03-04,140.72,144.26,139.55,144.01,12925361,138.418144979365,141.900238734531,137.267283484014,141.654328158601,13140306.136823,0.0,1.0
2022-03-07,133.5,140.89,133.44,140.28,14549670,131.316247546512,138.585364170997,131.257229008289,137.985342365729,14791626.9409999,0.0,1.0
2022-03-08,131.75,135.485,129.29,133.02,16552011,129.594873515004,133.268777519395,127.175113447855,130.844099240727,16827266.3115607,0.0,1.0
2022-03-09,133.65,135.5,133.36,135.49,14673081,131.46379389207,133.283532153951,131.178537623992,133.273695730914,14917090.2313986,0.0,1.0
2022-03-10,133.64,134.2,131.62,132.36,8447238,131.453957469033,132.004797159116,129.46700001552,130.194895320273,8587713.20434332,0.0,1.0
2022-03-11,131.75,136.16,131.57,135.08,7058388,129.594873515004,133.932736074406,129.417817900334,132.870402386389,7175767.01745332,0.0,1.0
2022-03-14,129.03,133.07,128.38,130.98,9971526,126.919366448888,130.893281355913,126.27999895147,128.83746894114,10137349.6872768,0.0,1.0
2022-03-15,134.2,134.56,129.51,129.74,9834809,132.004797159116,132.358908388455,127.391514754673,127.617752484528,9998359.12182116,0.0,1.0
2022-03-16,138.14,138.98,134.94,135.65,10638735,135.880347835769,136.706607370894,132.732692463868,133.431078499509,10815654.1862571,0.0,1.0
2022-03-17,139.47,139.47,136.56,137.44,6816024,137.188592099716,137.188592099716,134.326192995893,135.191798223166,6929372.57194848,0.0,1.0
2022-03-18,140.3,140.725,138.3,139.55,11006750,138.005015211803,138.423063190884,136.037730604365,137.267283484014,11189789.1727338,0.0,1.0
2022-03-21,138.62,139.3,136.88,138.9,8902219,136.352496141555,137.021372908084,134.640958533083,136.627915986596,9050260.4110664,0.0,1.0
2022-03-22,140.11,142.19,138.9,139.06,8255320,137.818123174096,139.864099165832,136.627915986596,136.785298755191,8392603.66170334,0.0,1.0
2022-03-23,137.64,139.76,137.54,139.07,8761269,135.38852668391,137.473848367795,135.290162453538,136.795135178228,8906966.45200522,0.0,1.0
2022-03-24,138.96,139.2699,137.41,138.58,5858789,136.686934524819,136.991765274742,135.162288954055,136.313150449406,5956219.02173958,0.0,1.0
2022-03-25,139.14,140.38,138.12,139.28,5865018,136.863990139489,138.0837065961,135.860674989695,137.001700062009,5962551.60826664,0.0,1.0
2022-03-28,138.72,139.6274,136.2816,138.88,8456087,136.450860371927,137.343417398321,134.052346978538,136.608243140522,8596709.36073728,0.0,1.0
2022-03-29,142.38,144.46,140.96,140.96,11280683,140.050991203539,142.096967195275,138.654219132258,138.654219132258,11468277.6018754,0.0,1.0
2022-03-30,140.96,143.2675,140.08,141.31,7922426,138.654219132258,140.92397374809,137.788613904985,138.998493938559,8054173.72762938,0.0,1.0
2022-03-31,137.16,140.88,137.11,140.14,12306461,134.916378378125,138.57552774796,134.867196262939,137.847632443208,12511114.0029955,0.0,1.0
2022-04-01,137.0,138.1,135.53,137.34,10341044,134.75899560953,135.841002143621,133.313041423062,135.093433992794,10513012.668223,0.0,1.0
2022-04-04,138.58,139.261,136.89,136.97,8182004,136.313150449406,136.983010858239,134.650794956121,134.729486340418,8318068.43713765,0.0,1.0
2022-04-05,135.62,139.2,135.13,137.74,8570632,133.401569230397,136.923008677712,132.919584501575,135.486890914282,8713159.21203681,0.0,1.0
2022-04-06,132.57,133.93,130.81,133.75,11679732,130.401460204054,131.739213737112,128.670249749508,131.562158122442,11873962.6750887,0.0,1.0
2022-04-07,131.87,133.21,130.02,133.01,9858728,129.71291059145,131.030991278434,127.89317232957,130.83426281769,10022675.8880985,0.0,1.0
2022-04-08,131.87,133.12,130.63,132.0,6701966,129.71291059145,130.942463471099,128.493194134838,129.840784090934,6813417.81932272,0.0,1.0
2022-04-11,130.65,132.43,130.04,130.04,9915280,128.512866980913,130.263750281533,127.912845175644,127.912845175644,10080168.3320348,0.0,1.0
2022-04-12,130.84,133.21,130.1528,131.81,7885640,128.699759018619,131.030991278434,128.023800027504,129.653892053227,8016775.98674241,0.0,1.0
2022-04-13,132.35,132.89,130.75,131.05,7694467,130.185058897235,130.716225741244,128.611231211285,128.9063239024,7822423.83324396,0.0,1.0
2022-04-14,130.47,133.59,130.35,132.81,7283466,128.335811366243,131.404775353847,128.217774289797,130.637534356946,7404588.00161493,0.0,1.0
2022-04-18,127.77,130.22,126.82,130.07,10571011,125.679977146201,128.089900790313,124.745516957668,127.942354444756,10746803.9550867,0.0,1.0
2022-04-19,131.9,133.19,127.79,128.09,12767220,129.742419860562,131.01131843236,125.699649992276,125.994742683392,12979535.2962419,0.0,1.0
2022-04-20,124.57,127.35,124.1104,126.05,36181410,122.5323217743,125.266847378639,122.080239771511,123.988112383804,36783096.7244867,0.0,1.0
2022-04-21,121.66,126.45,121.28,125.54,18688636,119.669922670477,124.381569305292,119.296138595064,123.486454808908,18999422.787468,0.0,1.0
2022-04-22,118.27,121.89,118.15,120.01,19472838,116.335375260869,119.896160400333,116.217338184423,118.046912869341,19796665.8473028,0.0,1.0
2022-04-25,119.95,120.33,116.75,117.66,16490965,117.987894331117,118.361678406531,114.840238959216,115.7353534556,16765205.1336619,0.0,1.0
2022-04-26,115.77,119.15,115.64,119.15,15836612,113.876269501571,117.200980488142,113.748396002088,117.200980488142,16099970.4263644,0.0,1.0
2022-04-27,115.21,116.9,113.39,115.43,15553005,113.325429811488,114.987785304774,111.535200818719,113.541831118307,15811647.1213097,0.0,1.0
2022-04-28,115.29,116.0,112.69,115.22,23192139,113.404121195786,114.102507231427,110.846651206116,113.335266234526,23577817.7822461,0.0,1.0
2022-04-29,111.63,115.9899,111.36,115.2,16907020,109.803990364174,114.092572444159,109.538406942169,113.315593388451,17188179.0118967,0.0,1.0
2022-05-02,113.5,113.6601,111.01,111.71,14300708,111.643401472129,111.800882604954,109.194132135868,109.882681748471,14538524.7726011,0.0,1.0
2022-05-03,113.55,114.83,112.69,114.05,11149544,111.692583587315,112.951645736075,110.846651206116,112.184404739174,11334957.796999,0.0,1.0
2022-05-04,116.19,116.44,111.83,113.37,11387929,114.289399269133,114.535309845063,110.000718824917,111.515527972645,11577307.0728473,0.0,1.0
2022-05-05,112.61,115.27,111.48,114.74,12720190,110.767959821818,113.384448349712,109.656444018616,112.86311792874,12931723.2005013,0.0,1.0
2022-05-06,110.29,112.09,108.3,111.77,12525166,108.48590967719,110.256465823884,106.528461492789,109.941700286694,12733456.0059503,0.0,1.0
2022-05-09,106.98,110.74,106.48,108.11,17941596,105.230053651879,108.928548713864,104.73823250002,106.341569455082,18239959.7212951,0.0,1.0
2022-05-10,107.68,110.7,106.1447,109.835,15657721,105.918603264483,108.889203021715,104.408417235583,108.038352428998,15918104.5190894,0.0,1.0
2022-05-11,105.21,110.07,104.79,107.9,26933332,103.489006774296,108.269508370372,103.075877006734,106.135004571301,27381225.7750241,0.0,1.0
2022-05-12,104.31,105.0,99.47,102.9,36298829,102.603728700949,103.282441890515,97.8428999509483,101.216793052705,36902468.369602,0.0,1.0
2022-05-13,107.33,107.69,105.31,105.36,16782625,105.574328458181,105.92843968752,103.587371004668,103.636553119854,17061715.3578533,0.0,1.0
2022-05-16,105.18,107.62,104.85,107.46,11993642,103.459497505185,105.85958472626,103.134895544958,105.702201957665,12193092.9105545,0.0,1.0
2022-05-17,108.64,108.79,106.3,107.73,11847643,106.862899876053,107.010446221611,104.56117688535,105.967785379669,12044665.9880361,0.0,1.0
2022-05-18,104.3,107.66,103.88,107.38,11793977,102.593892277912,105.898930418408,102.18076251035,105.623510573367,11990107.5374722,0.0,1.0
2022-05-19,103.14,105.3,102.96,103.43,11284951,101.452867205598,103.577534581631,101.275811590928,101.738123473676,11472616.5775212,0.0,1.0
2022-05-20,102.42,104.8,100.05,104.49,15650431,100.74464474692,103.085713429772,98.4134124871054,102.780784315619,15910693.2884292,0.0,1.0
2022-05-23,105.83,106.03,101.5611,103.76,14402432,104.098865002602,104.295593463346,99.8997943722555,102.062725433904,14641940.4142581,0.0,1.0
2022-05-24,101.59,103.84,100.13,103.71,13970239,99.928221634833,102.141416818201,98.4921038714029,102.013543318718,14202560.1655987,0.0,1.0
2022-05-25,103.26,103.807,101.16,101.43,11026597,101.570904282044,102.108956622178,99.5052554442337,99.7708388662379,11209966.2227905,0.0,1.0
2022-05-26,105.61,106.13,103.96,104.22,11297797,103.882463695784,104.393957693718,102.259453894647,102.515200893614,11485676.2029068,0.0,1.0
2022-05-27,109.32,109.37,106.53,106.89,13671313,107.531776642582,107.580958757768,104.787414615206,105.141525844545,13898663.1098604,0.0,1.0
2022-05-31,110.44,111.235,107.91,110.0,20274632,108.633456022748,109.415451654205,106.144840994338,108.200653409111,20611793.4571751,0.0,1.0
2022-06-01,109.19,112.85,108.27,112.01,11829744,107.403903143099,111.004033974711,106.498952223677,110.177774439587,12026469.3326743,0.0,1.0
2022-06-02,110.87,110.95,107.91,109.43,8829877,109.056422213347,109.135113597645,106.144840994338,107.639977295991,8976715.38384823,0.0,1.0
2022-06-03,108.67,109.85,107.9232,109.17,6767601,106.892409145165,108.053107063553,106.157825072747,107.384230297024,6880144.31100756,0.0,1.0
2022-06-06,107.83,110.19,107.65,109.75,7575890,106.066149610041,108.387545446818,105.889093995371,107.954742833182,7701874.9309126,0.0,1.0
2022-06-07,107.79,107.92,106.0,106.79,7279062,106.026803917892,106.154677417375,104.266084194235,105.043161614173,7400110.76432718,0.0,1.0
2022-06-08,107.34,109.3605,106.96,107.43,7019489,105.584164881218,107.571614155883,105.210380805805,105.672692688553,7136221.13796756,0.0,1.0
2022-06-09,103.3,107.06,103.25,106.53,8271206,101.610249974193,105.308745036177,101.561067859007,104.787414615206,8408753.84143829,0.0,1.0
2022-06-10,99.4,102.12,99.38,101.43,15386009,97.7740449896879,100.449552055804,97.7543721436135,99.7708388662379,15641874.0245563,0.0,1.0
2022-06-13,95.71,97.61,94.83,97.61,15239650,94.1444048889641,96.0133252660306,93.2787996616912,96.0133252660306,15493081.1153386,0.0,1.0
2022-06-14,94.22,96.27,93.1,96.27,12443662,92.6787778564225,94.6952445790468,91.577098476257,94.6952445790468,12650596.6172357,0.0,1.0
2022-06-15,95.88,97.3,94.09,94.61,11751580,94.3116240805963,95.7083961518776,92.550904356939,93.062398354873,11947005.4872252,0.0,1.0
2022-06-16,94.28,95.38,93.41,94.01,15298482,92.7377963946456,93.8198029287367,91.8820275904099,92.4722129726415,15552891.475037,0.0,1.0
2022-06-17,94.34,95.97,93.47,94.01,15403769,92.7968149328688,94.4001518879311,91.9410461286331,92.4722129726415,15659929.3683869,0.0,1.0
2022-06-21,93.29,95.45,93.265,94.9,16649792,91.7639905139636,93.8886578899971,91.7393994563707,93.3476546229516,16926673.3822309,0.0,1.0
2022-06-22,93.5,94.61,92.01,92.17,11415080,91.9705553977447,93.062398354873,90.5049283652031,90.6623111337981,11604909.5863802,0.0,1.0
2022-06-23,94.3,94.65,92.07,93.96,11348816,92.75746924072,93.1017440470218,90.5639469034262,92.4230308574555,11537543.6346014,0.0,1.0
2022-06-24,97.78,98.5671,95.4,95.45,11681152,96.1805444576628,96.9547693149202,93.8394757748111,93.8886578899971,11875406.2892914,0.0,1.0
2022-06-27,96.61,98.23,95.8001,98.22,10793748,95.0296829623114,96.6231834943365,94.2330310605292,96.6133470712993,10973245.0090733,0.0,1.0
2022-06-28,95.92,100.4,95.78,99.74,16838236,94.3509697727451,98.7576872934071,94.2132598502244,98.1084833729524,17118251.153223,0.0,1.0
2022-06-29,95.65,96.201,94.53,95.95,8653197,94.0853863507409,94.6273732600902,92.9837069705754,94.3804790418567,8797097.24488454,0.0,1.0
2022-06-30,94.4,95.44,92.5443,94.42,10983520,92.855833471092,93.8788214669599,91.0304884480802,92.8755063171663,11166172.8643337,0.0,1.0
2022-07-01,96.14,96.3107,93.98,94.24,10543380,94.5673710795633,94.7352788208082,92.4427037035299,92.6984507024969,10718713.459288,0.0,1.0
2022-07-05,97.18,97.23,92.31,94.26,10674623,95.5903590754313,95.6395411906173,90.8000210563188,92.7181235485713,10852138.9936553,0.0,1.0
2022-07-06,96.08,98.19,95.4,97.53,8640229,94.5083525413402,96.5838378021877,93.8394757748111,95.934633881733,8783913.59067307,0.0,1.0
2022-07-07,97.43,97.53,95.93,96.9,7813050,95.8362696513611,95.934633881733,94.3608061957823,95.3149392303899,7942978.83535358,0.0,1.0
2022-07-08,95.86,97.12,95.349,96.57,7717297,94.291951234522,95.5313405372082,93.7893100173215,94.9903372701626,7845633.48975594,0.0,1.0
2022-07-11,93.64,95.3375,93.43,95.0,7650632,92.1082653202654,93.7779981308287,91.9017004364843,93.4460188533235,7777859.86945928,0.0,1.0
2022-07-12,93.6,95.25,93.31,93.58,8665299,92.0689196281166,93.6919294292533,91.783663360038,92.0492467820422,8809400.49775831,0.0,1.0
2022-07-13,92.94,93.2487,91.01,92.12,12006434,91.4197157076619,91.72336608682,89.5212860614839,90.6131290186122,12206097.6379352,0.0,1.0
2022-07-14,91.84,92.04,90.23,91.48,11146426,90.3377091735708,90.5344376343147,88.7540450645829,89.9835979442319,11331787.9455315,0.0,1.0
2022-07-15,95.2,95.32,92.7,92.91,14946733,93.6427473140673,93.7607843905136,91.1836415547693,91.3902064385503,15195292.9875888,0.0,1.0
2022-07-18,95.7,97.27,95.31,96.36,10430405,94.1345684659269,95.678886882766,93.7509479674764,94.7837723863816,10603859.7166492,0.0,1.0
2022-07-19,99.61,99.85,96.68,96.68,13683360,97.9806098734689,98.2166840263615,95.0985379235717,95.0985379235717,13910910.4480995,0.0,1.0
2022-07-20,103.35,104.26,99.9538,100.25,15112718,101.659432089379,102.554546585763,98.3187860974876,98.6101409478492,15364038.271695,0.0,1.0
2022-07-21,104.18,104.25,101.61,102.71,8611311,102.475855201466,102.544710162726,99.9478944809073,101.029901014998,8754514.6924245,0.0,1.0
2022-07-22,102.72,104.5661,102.11,103.28,7803460,101.039737438036,102.855639494932,100.439715632767,101.590577128118,7933229.3563369,0.0,1.0
2022-07-25,102.69,103.39,101.81,102.78,6726685,101.010228168924,101.698777781527,100.144622941651,101.098755976259,6838547.88937616,0.0,1.0
2022-07-26,99.78,102.36,99.56,102.14,6346629,98.1478290651012,100.685626208697,97.931427758283,100.469224901879,6452171.66443851,0.0,1.0
2022-07-27,103.5,103.65,100.81,100.97,9445183,101.806978434937,101.954524780494,99.160980637932,99.3183634065271,9602253.75046124,0.0,1.0
2022-07-28,104.9,104.97,102.71,103.245,7970282,103.184077660143,103.252932621404,101.029901014998,101.556149647488,8102825.559519,0.0,1.0
2022-07-29,106.1,106.34,103.37,105.14,10320043,104.364448424607,104.600522577499,101.679104935453,103.420151813036,10491662.4274692,0.0,1.0
2022-08-01,106.22,106.65,103.8601,104.87,7769658,104.482485501053,104.905451691652,102.161188028506,103.154568391032,7898865.23853495,0.0,1.0
2022-08-02,104.71,106.36,104.62,105.74,9093020,102.997185622437,104.620195423574,102.908657815102,104.010337195268,9244234.37830895,0.0,1.0
2022-08-03,109.02,109.7,105.73,105.73,11243033,107.236683951467,107.905560717996,104.00050077223,104.00050077223,11430001.4929101,0.0,1.0
2022-08-04,108.12,109.45,107.66,108.92,7322411,106.351405878119,107.659650142066,105.898930418408,107.138319721095,7444180.64606785,0.0,1.0
2022-08-05,106.63,107.7,105.37,106.81,10099976,104.885778845578,105.938276110557,103.646389542892,105.062834460247,10267935.7748355,0.0,1.0
2022-08-08,109.11,111.23,107.9,108.205,13045407,107.325211758801,109.410533442686,106.135004571301,106.435015473935,13262348.4682133,0.0,1.0
2022-08-09,108.13,109.22,107.03,109.22,8776524,106.361242301156,107.43341241221,105.279235767065,107.43341241221,8922475.13838681,0.0,1.0
2022-08-10,112.43,112.67,109.91,112.48,26398688,110.590904207149,110.826978360042,108.112125601777,110.640086322335,26837690.7949012,0.0,1.0
2022-08-11,117.69,123.268,117.3309,122.21,50375019,115.764862724712,121.251619494858,115.411636773446,120.210925937523,51212741.4706849,0.0,1.0
2022-08-12,121.57,121.61,118.9201,119.0,21964785,119.581394863142,119.620740555291,116.974841122517,117.053434142584,22330053.2286485,0.0,1.0
2022-08-15,124.26,125.96,120.99,121.0,24628324,122.227392660147,123.89958457647,119.010882326985,119.020718750023,25037886.1369415,0.0,1.0
2022-08-16,124.96,126.48,123.45,124.73,14607300,122.915942272751,124.411078574404,121.430642394135,122.689704542895,14850215.3117745,0.0,1.0
2022-08-17,122.81,124.48,122.57,123.45,9140896,120.801111319754,122.443793966965,120.565037166862,121.430642394135,9292906.54279294,0.0,1.0
2022-08-18,122.67,123.13,121.71,123.01,7343934,120.663401397234,121.115876856944,119.719104785663,120.997839780498,7466061.56753552,0.0,1.0
2022-08-19,120.14,121.39,119.48,121.25,8702520,118.174786368824,119.404339248473,117.525582448369,119.266629325952,8847240.47257361,0.0,1.0
2022-08-22,115.94,118.21,115.6901,117.7,11575841,114.043488693203,116.276356722646,113.797676481504,115.774699147749,11768343.9968282,0.0,1.0
2022-08-23,114.86,116.3699,114.6211,115.98,7180690,112.981155005187,114.466356519572,112.746162858828,114.082834385352,7300102.86549234,0.0,1.0
2022-08-24,116.41,117.16,114.1,114.67,7840514,114.505800575951,115.243532303741,112.23358685436,112.79426296748,7970899.55398899,0.0,1.0
2022-08-25,117.46,117.77,116.11,117.02,6920927,115.538624994857,115.84355410901,114.210707884836,115.10582238122,7036020.07948585,0.0,1.0
2022-08-26,114.07,118.37,113.89,117.47,7807402,112.204077585248,116.433739491241,112.027021970579,115.548461417894,7937236.91069397,0.0,1.0
2022-08-29,113.53,114.4673,112.41,112.54,6844289,111.67291074124,112.594878672516,110.571231361075,110.699104860558,6958107.61098974,0.0,1.0
2022-08-30,112.43,114.7499,111.45,114.28,8059967,110.590904207149,112.872855987547,109.626934749504,112.41064246903,8194001.99597447,0.0,1.0
2022-08-31,112.08,113.75,111.85,112.87,7352967,110.246629400847,111.889312048058,110.020391670992,111.023706820785,7475244.78379807,0.0,1.0
2022-09-01,112.53,112.59,110.025,111.79,7718715,110.689268437521,110.748286975744,108.225244466704,109.961373132769,7847075.07069918,0.0,1.0
2022-09-02,111.2,113.89,110.84,113.05,8465130,109.381024173574,112.027021970579,109.026912944236,111.200762435455,8605902.74329704,0.0,1.0
2022-09-06,110.09,111.78,108.52,111.77,9225223,108.289181216446,109.951536709732,106.744862799607,109.941700286694,9378635.87720764,0.0,1.0
2022-09-07,112.69,112.955,109.87,109.87,8193947,110.846651206116,111.107316416602,108.072779909628,108.072779909628,8330210.04588592,0.0,1.0
2022-09-08,112.33,112.99,110.36,111.07,8443278,110.492539976777,111.141743897232,108.55476463845,109.253150674091,8583687.35065136,0.0,1.0
2022-09-09,115.18,115.525,113.19,113.27,9573346,113.295920542377,113.63527713716,111.338472357976,111.417163742273,9732548.06529034,0.0,1.0
2022-09-12,116.39,117.49,115.27,116.14,7923353,114.486127729877,115.568134263968,113.384448349712,114.240217153947,8055116.14338003,0.0,1.0
2022-09-13,111.76,113.82,111.17,113.05,10504583,109.931863863657,111.958167009319,109.351514904463,111.200762435455,10679271.2760337,0.0,1.0
2022-09-14,112.5,112.74,109.88,111.85,8610446,110.659759168409,110.895833321302,108.082616332665,110.020391670992,8753635.30771659,0.0,1.0
2022-09-15,110.77,114.41,110.71,112.39,9739754,108.958057982975,112.538515968513,108.899039444752,110.551558515,9901723.38376825,0.0,1.0
2022-09-16,108.25,109.58,106.96,109.21,15978828,106.479279377603,107.787523641549,105.210380805805,107.423575989173,16244551.4386514,0.0,1.0
2022-09-19,109.17,109.2245,107.036,107.53,7979457,107.384230297024,107.437838802577,105.285137620888,105.771056918925,8112153.13720176,0.0,1.0
2022-09-20,107.57,108.41,106.86,108.28,6957409,105.810402611074,106.636662146198,105.112016575433,106.508788646714,7073108.76493794,0.0,1.0
2022-09-21,104.49,108.04,104.49,107.39,9776355,102.780784315619,106.272714493822,102.780784315619,105.633346996404,9938933.04815698,0.0,1.0
2022-09-22,102.16,104.66,102.02,104.21,10551159,100.488897747953,102.948003507251,100.351187825432,102.505364470577,10726621.8218814,0.0,1.0
2022-09-23,99.5,101.18,98.02,100.62,11976927,97.8724092200598,99.5249282903081,96.4166186105554,98.9740886002253,12176099.9447815,0.0,1.0
2022-09-26,98.12,100.66,98.06,98.95,9760467,96.5149828409274,99.0134342923741,96.4559643027042,97.3314059530143,9922780.83516258,0.0,1.0
2022-09-27,95.85,99.64,95.432,99.53,13360187,94.2821148114848,98.0101191425805,93.8709523285302,97.9019184891714,13582363.1715356,0.0,1.0
2022-09-28,99.4,99.87,95.45,95.79,12895460,97.7740449896879,98.2363568724359,93.8886578899971,94.2230962732616,13109907.8915595,0.0,1.0
2022-09-29,97.45,98.6,96.23,98.53,9435058,95.8559424974355,96.9871311467126,94.6558988868981,96.9182761854522,9591960.37454432,0.0,1.0
2022-09-30,94.33,97.4778,94.28,96.5,12094936,92.7869785098316,95.8832877534789,92.7377963946456,94.9214823089023,12296071.4014317,0.0,1.0
2022-10-03,97.13,97.78,94.504,95.73,9468403,95.5411769602453,96.1805444576628,92.9581322706787,94.1640777350385,9625859.89256416,0.0,1.0
2022-10-04,101.44,101.52,98.2301,98.68,10229002,99.7806752892751,99.8593666735726,96.6232818585668,97.0658225310101,10399107.4411132,0.0,1.0
2022-10-05,100.8,101.22,98.7,100.04,7562771,99.1511442148948,99.5642739824569,97.0854953770845,98.4035760640682,7688537.76561341,0.0,1.0
2022-10-06,100.04,101.46,99.8701,100.43,6728200,98.4035760640682,99.8003481353495,98.2364552366663,98.7871965625187,6840088.08340225,0.0,1.0
2022-10-07,97.16,98.8,96.4469,98.51,7051019,95.5706862293569,97.1838596074564,94.8692509025748,96.8986033393778,7168275.47304522,0.0,1.0
2022-10-10,95.16,97.74,94.42,97.59,9532334,93.6034016219185,96.141198765514,92.8755063171663,95.9936524199562,9690854.04720581,0.0,1.0
2022-10-11,93.1,95.06,92.65,94.81,8900901,91.577098476257,93.5050373915466,91.1344594395834,93.2591268156168,9048920.49309521,0.0,1.0
2022-10-12,93.41,94.07,92.2,93.16,6156217,91.8820275904099,92.5312315108646,90.6918204029097,91.6361170144801,6258593.16615713,0.0,1.0
2022-10-13,96.64,96.97,90.71,91.57,11025428,95.0591922314229,95.3837941916503,89.2261933703681,90.0721257515666,11208777.7826476,0.0,1.0
2022-10-14,94.45,98.09,94.33,97.47,8208884,92.9050155862779,96.4854735718158,92.7869785098316,95.8756153435099,8345395.44401644,0.0,1.0
2022-10-17,97.33,97.97,96.26,96.38,7083842,95.7379054209892,96.3674364953695,94.6854081560097,94.8034452324559,7201644.31035112,0.0,1.0
2022-10-18,98.48,100.3696,97.635,99.87,8533516,96.8690940702663,98.7277845673741,96.0379163236235,98.2363568724359,8675425.98334212,0.0,1.0
2022-10-19,98.99,101.865,98.5,100.44,11730993,97.370751645163,100.198723268356,96.8887669163406,98.7970329855559,11926076.1311755,0.0,1.0
2022-10-20,98.59,100.75,98.11,98.23,8212442,96.9772947236754,99.1019620997088,96.5051464178902,96.6231834943365,8349012.61256089,0.0,1.0
2022-10-21,102.04,102.3,97.89,98.35,10193360,100.370860671507,100.626607670474,96.2887451110719,96.7412205707828,10362872.724626,0.0,1.0
2022-10-24,101.72,103.19,100.12,102.12,8221477,100.056095134316,101.502049320784,98.4822674483657,100.449552055804,8358197.86208287,0.0,1.0
2022-10-25,104.36,104.7299,102.03,102.16,7687535,102.652910816135,103.016760104281,100.361024248469,100.488897747953,7815376.55602357,0.0,1.0
2022-10-26,104.63,107.43,103.53,103.53,9223759,102.918494238139,105.672692688553,101.836487704048,101.836487704048,9377147.53129729,0.0,1.0
2022-10-27,104.44,106.87,104.31,105.805,8673519,102.731602200433,105.12185299847,102.603728700949,104.074273945009,8817757.19405826,0.0,1.0
2022-10-28,105.95,106.09,103.525,104.08,7250889,104.216902079049,104.354612001569,101.83156949253,102.377490971094,7371469.25522016,0.0,1.0
2022-10-31,106.54,106.9,104.82,105.66,8814813,104.797251038243,105.151362267582,103.105386275846,103.93164581097,8961400.87374324,0.0,1.0
2022-11-01,106.0,108.84,105.64,107.7,7955761,104.266084194235,107.059628336797,103.911972964896,105.938276110557,8088063.07935201,0.0,1.0
2022-11-02,101.82,106.08,101.785,105.45,9591406,100.154459364688,104.344775578532,100.120031884058,103.725080927189,9750908.39803708,0.0,1.0
2022-11-03,99.25,100.7,98.56,100.2,8978373,97.62649864413,99.0527799845229,96.9477854545638,98.5609588326633,9127680.830778,0.0,1.0
2022-11-04,99.58,101.16,98.11,101.15,11035804,97.9511006043574,99.5052554442337,96.5051464178902,99.4954190211965,11219326.3326243,0.0,1.0
2022-11-07,100.43,101.56,98.99,100.88,11355242,98.7871965625187,99.8987123657214,97.370751645163,99.2298355991923,11544076.4971833,0.0,1.0
2022-11-08,99.9,101.9687,98.05,100.74,27130263,98.2658661415475,100.300726975251,96.446127879667,99.0921256766716,27581431.6824513,0.0,1.0
2022-11-09,86.75,91.1,86.28,90.55,62029828,85.3309698476401,89.6098138688186,84.8686579648921,89.068810601773,63061366.6832572,0.0,1.0
2022-11-10,90.46,90.5,87.608,89.75,36968128,88.9802827944383,89.0196284865871,86.1749349442312,88.2818967587977,37582897.6246974,0.0,1.0
2022-11-11,95.01,95.58,91.1,91.58,22373294,93.4558552763607,94.0165313894806,89.6098138688186,90.0819621746038,22745355.6190148,0.0,1.0
2022-11-14,94.28,96.62,94.21,95.85,20505724,92.7377963946456,95.0395193853486,92.6689414333853,94.2821148114848,20846728.452474,0.0,1.0
2022-11-15,95.51,97.18,93.695,96.0,15801913,93.9476764282203,95.5903590754313,92.1623656469699,94.4296611570427,16064694.3917034,0.0,1.0
2022-11-16,93.95,95.22,93.72,95.22,11137672,92.4131944344183,93.6624201601417,92.1869567045629,93.6624201601417,11322888.3689609,0.0,1.0
2022-11-17,91.45,92.27,90.85,92.12,12306389,89.9540886751203,90.7606753641701,89.3639032928888,90.6131290186122,12511040.8056557,0.0,1.0
2022-11-18,91.8,93.16,90.91,92.86,10011730,90.298363481422,91.6361170144801,89.4229218311119,91.3410243233644,10178222.2685474,0.0,1.0
2022-11-21,97.58,100.89,96.32,100.12,70273509,95.983815996919,99.2396720222295,94.7444266942328,98.4822674483657,71442137.7916472,0.0,1.0
2022-11-22,96.21,97.67,94.68,97.0,25753736,94.6362260408237,96.0723438042537,93.1312533161333,95.4133034607619,26182013.4236033,0.0,1.0
2022-11-23,98.88,99.34,95.7801,96.0,15503232,97.2625509917539,97.7150264514648,94.2133582144548,94.4296611570427,15761046.4102465,0.0,1.0
2022-11-25,98.87,99.81,98.08,98.81,6664281,97.2527145687168,98.1773383342128,96.4756371487786,97.1936960304936,6775106.12831724,0.0,1.0
2022-11-28,95.69,99.13,95.43,98.21,13668653,94.1247320428897,97.5084615676837,93.8689850439227,96.6035106482621,13895958.8748046,0.0,1.0
2022-11-29,94.69,96.4299,93.92,96.0,13205327,93.1410897391705,94.8525289834115,92.3836851653067,94.4296611570427,13424927.8930665,0.0,1.0
2022-11-30,97.87,97.94,93.87,94.95,15368108,96.2690722649976,96.3379272262579,92.3345030501208,93.3968367381375,15623675.3359351,0.0,1.0
2022-12-01,98.59,98.835,96.58,97.87,13855680,96.9772947236754,97.2182870880866,95.0001736931998,96.2690722649976,14086096.0814831,0.0,1.0
2022-12-02,99.43,99.69,97.0101,97.46,12608101,97.8035542587995,98.0593012577665,95.4232382480294,95.8657789204727,12817770.1917945,0.0,1.0
2022-12-05,95.93,99.16,95.665,98.24,10764540,94.3608061957823,97.5379708367953,94.1001409852967,96.6330199173736,10943551.2882059,0.0,1.0
2022-12-06,92.29,96.0,91.98,95.73,11492365,90.7803482102445,94.4296611570427,90.4754190960915,94.1640777350385,11683479.8143053,0.0,1.0
2022-12-07,92.15,92.7857,91.26,92.66,10353416,90.6426382877238,91.2679397001981,89.7671966374137,91.1442958626205,10525590.4111213,0.0,1.0
2022-12-08,92.55,93.428,91.67,92.5,9351229,91.0360952092114,91.8997331518769,90.1704899819385,90.9869130940255,9506737.32173027,0.0,1.0
2022-12-09,93.38,94.91,91.9,92.37,10111877,91.8525183212984,93.3574910459887,90.396727711794,90.859039594542,10280034.6851356,0.0,1.0
2022-12-12,94.66,94.66,92.61,93.73,14140682,93.1115804700589,93.1115804700589,91.0951137474346,92.1967931276001,14375837.5849976,0.0,1.0
2022-12-13,94.7,97.3917,93.57,96.49,22882080,93.1509261622077,95.7985961511287,92.039410359005,94.9116458858651,23262602.5878329,0.0,1.0
2022-12-14,94.15,95.47,92.62,94.54,11505449,92.6099228951622,93.9083307360715,91.1049501704718,92.9935433936126,11696781.3975643,0.0,1.0
2022-12-15,90.49,93.12,90.115,92.47,15957669,89.0097920635499,91.5967713223314,88.6409261996552,90.9574038249139,16223040.5704018,0.0,1.0
2022-12-16,90.08,91.08,88.81,90.19,26383881,88.606498719025,89.5901410227442,87.3572729933016,88.7146993724341,26822637.5586343,0.0,1.0
2022-12-19,85.78,89.46,85.41,89.44,19225289,84.3768368130325,87.9966404907191,84.0128891606564,87.9769676446447,19545000.1766987,0.0,1.0
2022-12-20,87.02,87.8391,85.76,86.08,14918400,85.5965532696443,86.4022546806207,84.3571639669581,84.6719295041483,15166488.8177266,0.0,1.0
2022-12-21,86.92,88.0997,86.48,87.19,11004832,85.4981890392724,86.6585918649699,85.0653864256359,85.7637724612765,11187839.2769305,0.0,1.0
2022-12-22,86.67,86.73,84.69,86.03,15487370,85.2522784633426,85.3112970015657,83.3046667019786,84.6227473889623,15744920.6296248,0.0,1.0
2022-12-23,88.01,88.07,85.77,86.06,11171606,86.5703591503263,86.6293776885494,84.3670003899953,84.6522566580739,11357386.681886,0.0,1.0
2022-12-27,86.37,87.94,85.96,87.42,11561448,84.9571857722268,86.501504189066,84.5538924277019,85.990010191132,11753711.6452654,0.0,1.0
2022-12-28,84.17,86.69,84.07,86.08,12399508,82.7931727040446,85.2719513094169,82.6948084736727,84.6719295041483,12605708.3485703,0.0,1.0
2022-12-29,87.18,88.242,84.97,85.25,13045069,85.7539360382394,86.7985641647892,83.5800865470199,83.8555063920613,13262004.8473678,0.0,1.0
2022-12-30,86.88,87.12,85.225,85.73,23230967,85.4588433471236,85.6949175000162,83.8309153344683,84.3276546978465,23617291.4810218,0.0,1.0
2023-01-03,88.97,89.9716,87.83,88.98,14997142,87.5146557618967,88.4998718933019,86.3933035356568,87.5244921849339,15246540.275154,0.0,1.0
2023-01-04,91.98,92.745,89.36,90.0,14957213,90.4754190960915,91.2279054584367,87.8982762603472,88.5278073347275,15205947.2670565,0.0,1.0
2023-01-05,91.92,92.48,90.51,91.66,11622620,90.4164005578683,90.9672402479511,89.0294649096243,90.1606535589013,11815900.9185091,0.0,1.0
2023-01-06,93.92,94.69,91.3211,92.66,9828145,92.3836851653067,93.1410897391705,89.8272971821709,91.1442958626205,9991584.30136581,0.0,1.0
2023-01-09,94.77,95.7,93.45,94.43,11675842,93.219781123468,94.1345684659269,91.9213732825587,92.8853427402035,11870007.9854772,0.0,1.0
2023-01-10,95.56,95.64,93.82,94.28,6914633,93.9968585434062,94.0755499277037,92.2853209349348,92.7377963946456,7029621.41202699,0.0,1.0
2023-01-11,96.33,96.55,95.045,95.92,8757251,94.75426311727,94.9706644240882,93.4902827569908,94.3509697727451,8902881.63378949,0.0,1.0
2023-01-12,99.81,100.63,97.5705,98.5,19764324,98.1773383342128,98.9839250232625,95.9744713950336,96.8887669163406,20092999.1779229,0.0,1.0
2023-01-13,99.4,99.6,98.01,99.38,12230196,97.7740449896879,97.9707734504318,96.4067821875182,97.7543721436135,12433580.737385,0.0,1.0
2023-01-17,99.91,100.99,98.995,100.32,14914197,98.2757025645847,99.3380362526014,97.3756698566817,98.6789959091096,15162215.9230126,0.0,1.0
2023-01-18,99.04,101.1299,98.7249,100.28,11384536,97.419933760349,99.4756478108918,97.1099880704471,98.6396502169608,11573857.6482066,0.0,1.0
2023-01-19,99.08,99.45,97.12,98.12,10973553,97.4592794524978,97.8232271048739,95.5313405372082,96.5149828409274,11156040.1159126,0.0,1.0
2023-01-20,103.48,103.5865,99.3015,100.34,14549879,101.787305588862,101.892063494208,97.6771562227716,98.698668755184,14791839.4166114,0.0,1.0
2023-01-23,105.69,105.9541,102.9209,103.29,11479075,103.961155080082,104.220935012494,101.237351176853,101.600413551156,11669968.8053239,0.0,1.0
2023-01-24,106.0,108.44,102.0,105.39,8606723,104.266084194235,106.666171415309,100.331514979358,103.666062388966,8749850.39526825,0.0,1.0
2023-01-25,108.12,108.16,104.18,104.96,10008035,106.351405878119,106.390751570268,102.475855201466,103.243096198367,10174465.8217313,0.0,1.0
2023-01-26,109.7,109.76,107.5701,108.17,9204417,107.905560717996,107.964579256219,105.810500975304,106.400587993305,9357483.87924926,0.0,1.0
2023-01-27,109.54,110.5823,109.16,109.26,10249678,107.748177949401,108.773428322567,107.374393873987,107.472758104359,10420127.2772079,0.0,1.0
2023-01-30,107.59,108.97,107.48,108.26,8548547,105.830075457148,107.187501836281,105.721874803739,106.48911580064,8690706.94466635,0.0,1.0
2023-01-31,108.49,108.715,107.45,107.58,8251663,106.715353530495,106.936673048832,105.692365534627,105.820239034111,8388885.84681661,0.0,1.0
2023-02-01,109.39,109.94,106.9,108.5,9975481,107.600631603843,108.141634870888,105.151362267582,106.725189953533,10141370.4578201,0.0,1.0
2023-02-02,113.21,113.53,109.6901,110.67,13093205,111.35814520405,111.67291074124,107.895822659189,108.859693752603,13310941.335579,0.0,1.0
2023-02-03,110.71,113.1412,110.37,111.47,12472478,108.899039444752,111.290470613554,108.564601061487,109.646607595579,12679891.8192528,0.0,1.0
2023-02-06,109.87,110.43,108.53,110.17,11956540,108.072779909628,108.623619599711,106.754699222644,108.367872600744,12155373.9146759,0.0,1.0
2023-02-07,111.63,112.12,108.86,109.295,10843984,109.803990364174,110.285975092996,107.079301182871,107.507185584989,11024316.4196969,0.0,1.0
2023-02-08,111.78,113.33,110.29,112.2,27719920,109.951536709732,111.476182280496,108.48590967719,110.364666477294,28180894.513371,0.0,1.0
2023-02-09,110.36,118.18,109.8089,118.04,46137152,108.55476463845,116.246847453534,108.012679364871,116.109137531014,46904399.92826,0.0,1.0
2023-02-10,108.06,109.74,107.21,108.96,15565987,106.292387339896,107.944906410144,105.456291381735,107.177665413243,15824845.0083372,0.0,1.0
2023-02-13,107.66,108.2874,106.55,108.1,12341484,105.898930418408,106.516067599762,104.80708746128,106.331733032045,12546719.4256859,0.0,1.0
2023-02-14,107.66,108.44,105.8205,106.82,10768102,105.898930418408,106.666171415309,104.089520400717,105.072670883284,10947172.5232693,0.0,1.0
2023-02-15,109.24,109.27,106.7,107.09,8163490,107.453085258285,107.482594527396,104.954633806838,105.338254305289,8299246.55449799,0.0,1.0
2023-02-16,105.83,108.02,105.7,107.55,9479922,104.098865002602,106.253041647747,103.970991503119,105.790729764999,9637570.45031109,0.0,1.0
2023-02-17,105.22,105.8,103.88,105.03,9492184,103.498843197334,104.069355733491,102.18076251035,103.311951159627,9650036.36394003,0.0,1.0
2023-02-21,102.09,103.73,101.83,103.55,10648205,100.420042786693,102.033216164792,100.164295787726,101.856160550123,10825281.6697072,0.0,1.0
2023-02-22,101.68,102.56,101.09,101.33,9885101,100.016749442168,100.882354669441,99.4364004829734,99.672474635866,10049487.4637091,0.0,1.0
2023-02-23,101.73,102.0499,99.605,101.45,10974753,100.065931557354,100.380598730313,97.9756916619503,99.7905117123123,11157260.0715768,0.0,1.0
2023-02-24,100.3,100.43,98.96,99.53,8523000,98.6593230630352,98.7871965625187,97.3412423760515,97.9019184891714,8664735.10520457,0.0,1.0
2023-02-27,100.45,101.47,100.06,100.73,6641212,98.8068694085931,99.8101845583867,98.4232489101426,99.0822892536344,6751653.49730211,0.0,1.0
2023-02-28,99.61,100.75,99.57,100.45,8233743,97.9806098734689,99.1019620997088,97.9412641813202,98.8068694085931,8370667.84223072,0.0,1.0
2023-03-01,98.54,99.63,98.1,99.19,7898251,96.9281126084894,98.0002827195433,96.495309994853,97.5674801059069,8029596.70414374,0.0,1.0
2023-03-02,98.92,99.29,97.42,97.74,7783130,97.3018966839027,97.6658443362788,95.8264332283239,96.141198765514,7912561.27412541,0.0,1.0
2023-03-03,101.14,101.18,98.88,99.67,7434264,99.4855825981593,99.5249282903081,97.2625509917539,98.0396284116921,7557893.73016057,0.0,1.0
2023-03-06,100.66,102.695,100.49,101.61,6773261,99.0134342923741,101.015146380443,98.8462151007418,99.9478944809073,6885898.43522387,0.0,1.0
2023-03-07,99.06,100.94,98.89,100.4,6951340,97.4396066064234,99.2888541374155,97.2723874147911,98.7576872934071,7066938.83916611,0.0,1.0
2023-03-08,99.3,99.62,98.3,99.0,5668738,97.675680759316,97.9904462965061,96.6920384555968,97.3805880682002,5763007.52678718,0.0,1.0
2023-03-09,96.14,100.05,95.92,99.45,8275586,94.5673710795633,98.4134124871054,94.3509697727451,97.8232271048739,8413206.67961275,0.0,1.0
2023-03-10,93.57,95.9,92.83,95.6,13978845,92.039410359005,94.3312969266707,91.3115150542528,94.036204235555,14211309.2809707,0.0,1.0
2023-03-13,92.6,94.0242,90.46,91.885,11915321,91.0852773243974,92.4861806933543,88.9802827944383,90.3819730772382,12113469.4542393,0.0,1.0
2023-03-14,93.36,94.3,92.34,94.0,10323627,91.832845475224,92.75746924072,90.8295303254304,92.4623765496043,10495306.0283865,0.0,1.0
2023-03-15,93.1,93.3557,91.41,91.63,9543836,91.577098476257,91.828615813318,89.9147429829715,90.1311442897898,9702547.32224747,0.0,1.0
2023-03-16,94.29,94.5599,91.89,92.67,9946678,92.7476328176828,93.0131178754566,90.3868912887568,91.1541322856577,10112088.4719894,0.0,1.0
2023-03-17,93.2,94.27,92.91,94.05,12943192,91.6754627066289,92.7279599716084,91.3902064385503,92.5115586647902,13158433.6613637,0.0,1.0
2023-03-20,94.22,94.92,93.0,93.43,6657152,92.6787778564225,93.3673274690259,91.4787342458851,91.9017004364843,6767858.57504198,0.0,1.0
2023-03-21,96.54,96.85,95.17,95.17,7285766,94.960828001051,95.265757115204,93.6132380449557,93.6132380449557,7406926.24997136,0.0,1.0
2023-03-22,94.9,97.93,94.82,97.45,8811105,93.3476546229516,96.3280908032207,93.268963238654,95.8559424974355,8957631.21074076,0.0,1.0
2023-03-23,95.83,97.02,94.76,95.28,9527009,94.2624419654104,95.4329763068362,93.2099447004309,93.7214386983648,9685440.49394578,0.0,1.0
2023-03-24,94.08,95.0,93.02,94.81,9544154,92.5410679339018,93.4460188533235,91.4984070919595,93.2591268156168,9702870.61049849,0.0,1.0
2023-03-27,95.62,96.02,94.38,94.78,7487900,94.0558770816294,94.449334003117,92.8361606250176,93.2296175465052,7612421.68183284,0.0,1.0
2023-03-28,94.82,96.0,94.59,95.51,5426053,93.268963238654,94.4296611570427,93.0427255087986,93.9476764282203,5516286.74314215,0.0,1.0
2023-03-29,96.87,96.91,95.35,96.08,5889123,95.2854299612784,95.3247756534271,93.7902936596252,94.5083525413402,5987057.4676719,0.0,1.0
2023-03-30,98.1,98.92,97.67,98.73,7669482,96.495309994853,97.3018966839027,96.0723438042537,97.1150046461961,7797023.33968492,0.0,1.0
2023-03-31,100.13,100.2,98.5,98.89,8919965,98.4921038714029,98.5609588326633,96.8887669163406,97.2723874147911,9068301.52208097,0.0,1.0
2023-04-03,99.76,100.43,99.27,100.21,7313201,98.1281562190268,98.7871965625187,97.6461714902044,98.5707952557005,7434817.48634485,0.0,1.0
2023-04-04,99.57,100.42,98.76,100.3,6794168,97.9412641813202,98.7773601394815,97.1445139153076,98.6593230630352,6907153.11278394,0.0,1.0
2023-04-05,99.91,100.18,98.632,99.7,7747230,98.2757025645847,98.5412859865889,97.0186077004316,98.0691376808037,7876064.26717048,0.0,1.0
2023-04-06,99.97,100.32,98.55,99.44,7042486,98.3347211028079,98.6789959091096,96.9379490315266,97.8133906818367,7159600.57164281,0.0,1.0
2023-04-10,100.81,100.81,98.9,99.3,8016576,99.160980637932,99.160980637932,97.2822238378283,97.675680759316,8149889.41578557,0.0,1.0
2023-04-11,100.42,101.91,100.29,101.16,7504624,98.7773601394815,100.242987172023,98.649486639998,99.5052554442337,7629423.79727335,0.0,1.0
2023-04-12,97.94,102.22,97.7,101.25,9289196,96.3379272262579,100.547916286176,96.1018530733653,99.5937832515684,9443672.73029753,0.0,1.0
2023-04-13,100.84,101.07,98.51,98.51,8744977,99.1904899070436,99.416727636899,96.8986033393778,96.8986033393778,8890403.52060384,0.0,1.0
2023-04-14,99.9,100.86,98.93,100.5,7337250,98.2658661415475,99.2101627531179,97.3117331069399,98.856051523779,7459266.41448577,0.0,1.0
2023-04-17,100.3,100.57,99.15,99.57,6692783,98.6593230630352,98.9249064850394,97.5281344137581,97.9412641813202,6804082.10860218,0.0,1.0
2023-04-18,100.93,101.15,99.595,100.61,8180148,99.2790177143783,99.4954190211965,97.9658552389132,98.9642521771881,8316181.57237698,0.0,1.0
2023-04-19,98.75,99.83,98.355,99.78,11523307,97.1346774922704,98.1970111802872,96.7461387823014,98.1478290651012,11714936.3711075,0.0,1.0
2023-04-20,98.07,98.58,97.391,97.75,7762736,96.4658007257414,96.9674583006382,95.7979076015161,96.1510351885512,7891828.12761179,0.0,1.0
2023-04-21,99.57,99.72,97.72,98.16,9467979,97.9412641813202,98.0888105268781,96.1215259194397,96.5543285330761,9625428.84156279,0.0,1.0
2023-04-24,99.68,100.735,98.67,100.145,8540571,98.0494648347293,99.087207465153,97.0559861079729,98.5068585059587,8682598.30601808,0.0,1.0
2023-04-25,98.01,99.71,98.01,99.375,6511394,96.4067821875182,98.0789741038409,96.4067821875182,97.7494539320949,6619676.6602861,0.0,1.0
2023-04-26,96.61,98.48,96.455,97.84,8480415,95.0296829623114,96.8690940702663,94.8772184052349,96.239562995886,8621441.92857015,0.0,1.0
2023-04-27,99.93,100.065,96.71,97.13,8166466,98.2953754106591,98.4281671216612,95.1280471926833,95.5411769602453,8302272.0445453,0.0,1.0
2023-04-28,102.5,102.56,99.08,99.37,11329689,100.823336131217,100.882354669441,97.4592794524978,97.7445357205764,11518098.5579433,0.0,1.0
2023-05-01,102.21,102.6087,101.605,102.405,6909535,100.538079863139,100.930258049632,99.9429762693888,100.729890112364,7024438.63371343,0.0,1.0
2023-05-02,100.6,101.695,99.62,101.33,6955902,98.9544157541509,100.031504076723,97.9904462965061,99.672474635866,7071576.70394963,0.0,1.0
2023-05-03,100.86,102.58,100.64,101.06,7772064,99.2101627531179,100.902027515515,98.9937614462997,99.4068912138618,7901311.24964176,0.0,1.0
2023-05-04,97.45,99.54,96.61,99.54,13260720,95.8559424974355,97.9117549122086,95.0296829623114,97.9117549122086,13481242.0631571,0.0,1.0
2023-05-05,100.52,100.8461,98.11,98.59,9300109,98.8757243698534,99.1964901250962,96.5051464178902,96.9772947236754,9454767.210434,0.0,1.0
2023-05-08,102.97,103.91,101.69,101.7,10810139,101.285648013965,102.210271779461,100.026585865205,100.036422288242,10989908.586817,0.0,1.0
2023-05-09,102.18,102.98,102.09,102.91,6829880,100.508570594027,101.295484437003,100.420042786693,101.226629475742,6943458.99335149,0.0,1.0
2023-05-10,101.14,103.25,100.04,103.0,19525153,99.4855825981593,101.561067859007,98.4035760640682,101.315157283077,19849850.8311147,0.0,1.0
2023-05-11,92.31,95.11,91.88,94.8,57127242,90.8000210563188,93.5542195067326,90.3770548657196,93.2492903925796,58077252.0498554,0.0,1.0
2023-05-12,91.99,92.88,91.24,92.34,21837450,90.4852555191287,91.3606971694388,89.7475237913393,90.8295303254304,22200600.6832277,0.0,1.0
2023-05-15,92.86,92.87,90.7,91.54,16792049,91.3410243233644,91.3508607464016,89.2163569473309,90.0426164824551,17071296.0763364,0.0,1.0
2023-05-16,90.98,92.415,90.78,92.04,17013309,89.4917767923723,90.9033034982094,89.2950483316285,90.5344376343147,17296235.5682263,0.0,1.0
2023-05-17,92.77,93.05,90.85,91.02,12461594,91.2524965160297,91.527916361071,89.3639032928888,89.5311224845211,12668826.8213782,0.0,1.0
2023-05-18,93.76,94.24,92.46,92.845,15014823,92.2263023967117,92.6984507024969,90.9475674018767,91.3262696888086,15264515.3052368,0.0,1.0
2023-05-19,91.35,93.0,91.315,93.0,16429040,89.8557244447484,91.4787342458851,89.8212969641182,91.4787342458851,16702250.3382389,0.0,1.0
2023-05-22,91.82,91.935,89.89,91.33,14150642,90.3180363274964,90.4311551924241,88.4196066813184,89.836051598674,14385963.2170107,0.0,1.0
2023-05-23,89.82,92.03,89.805,91.1,14778699,88.350751720058,90.5246012112775,88.3359970855023,89.6098138688186,15024464.6291859,0.0,1.0
2023-05-24,89.07,89.49,88.41,89.44,15350772,87.6130199922686,88.0261497598307,86.963816071814,87.9769676446447,15606051.0431059,0.0,1.0
2023-05-25,88.14,89.56,87.79,89.56,13605760,86.6982326498098,88.095004721091,86.3539578435081,88.095004721091,13832019.9818125,0.0,1.0
2023-05-26,88.29,89.24,88.1,88.49,12892702,86.8457789953677,87.7802391839009,86.658886957661,87.0425074561115,13107104.0267912,0.0,1.0
2023-05-30,87.82,88.97,87.01,88.97,14800733,86.3834671126196,87.5146557618967,85.5867168466071,87.5146557618967,15046865.0484407,0.0,1.0
2023-05-31,87.96,88.17,87.15,87.58,11084369,86.5211770351403,86.7277419189214,85.7244267691278,86.147392959727,11268698.9549855,0.0,1.0
2023-06-01,88.59,89.055,87.11,88.4,11993172,87.1408716864834,87.5982653577129,85.685081076979,86.9539796487768,12192615.094586,0.0,1.0
2023-06-02,90.77,91.34,89.6,89.63,14350246,89.2852119085913,89.8458880217112,88.1343504132398,88.1638596823514,14588886.5756801,0.0,1.0
2023-06-05,91.0,91.76,89.44,91.2,18506712,89.5114496384467,90.2590177892733,87.9769676446447,89.7081780991905,18814473.4422516,0.0,1.0
2023-06-06,92.16,92.51,91.02,91.1,12109084,90.6524747107609,90.9967495170627,89.5311224845211,89.6098138688186,12310454.678713,0.0,1.0
2023-06-07,92.52,93.08,91.86,92.78,11082425,91.0065859400999,91.5574256301826,90.3573820196452,91.2623329390669,11266722.6268094,0.0,1.0
2023-06-08,92.53,92.68,91.3,92.52,9030165,91.0164223631371,91.1639687086949,89.8065423295624,91.0065859400999,9180334.11724623,0.0,1.0
2023-06-09,91.93,92.92,91.55,92.78,9634420,90.4262369809055,91.4000428615875,90.0524529054922,91.2623329390669,9794637.70882143,0.0,1.0
2023-06-12,93.14,93.225,91.77,92.25,12357611,91.6164441684058,91.7000537642219,90.2688542123105,90.7410025180957,12563114.6131834,0.0,1.0
2023-06-13,93.85,94.44,93.44,94.12,12964433,92.3148302040464,92.8951791632407,91.9115368595215,92.5804136260506,13180027.8932503,0.0,1.0
2023-06-14,92.45,94.52,91.92,94.26,15877377,90.9377309788395,92.9738705475382,90.4164005578683,92.7181235485713,16141413.3369081,0.0,1.0
2023-06-15,92.94,93.52,91.61,92.06,13354606,91.4197157076619,91.990228243819,90.1114714437154,90.554110480389,13576689.3610672,0.0,1.0
2023-06-16,91.32,92.97,90.86,92.88,22683385,89.8262151756368,91.4492249767735,89.373739715926,91.3606971694388,23060603.3455791,0.0,1.0
2023-06-20,89.75,90.78,89.74,90.29,14939188,88.2818967587977,89.2950483316285,88.2720603357605,88.8130636028061,15187622.51635,0.0,1.0
2023-06-21,88.64,89.67,88.11,89.55,17872964,87.1900538016694,88.2032053745002,86.6687233806982,88.0851682980538,18170186.3903388,0.0,1.0
2023-06-22,88.49,89.19,88.12,88.44,10915328,87.0425074561115,87.7310570687149,86.6785598037354,86.9933253409256,11096846.8504543,0.0,1.0
2023-06-23,88.1,88.395,87.61,88.015,13538013,86.658886957661,86.9490614372582,86.1769022288386,86.5752773618449,13763146.3681586,0.0,1.0
2023-06-26,88.7,89.4899,87.77,88.04,13132684,87.2490723398925,88.0260513956003,86.3342849974337,86.5998684194379,13351076.8603025,0.0,1.0
2023-06-27,89.06,89.66,88.49,88.9,10032652,87.6031835692314,88.193368951463,87.0425074561115,87.4458008006364,10199492.1955533,0.0,1.0
2023-06-28,88.83,89.4,88.525,89.39,12118274,87.376945839376,87.937621952496,87.0769349367417,87.9277855294588,12319797.5058416,0.0,1.0
2023-06-29,88.95,89.12,87.34,87.8,13402579,87.4949829158223,87.6622021074546,85.9113188068344,86.3637942665453,13625460.138634,0.0,1.0
2023-06-30,89.28,89.6,88.605,89.18,12837549,87.8195848760497,88.1343504132398,87.1556263210392,87.7212206456778,13051033.8478334,0.0,1.0
2023-07-03,90.5,90.95,88.91,89.115,7979547,89.0196284865871,89.4622675232607,87.4556372236736,87.657283895936,8112244.63387655,0.0,1.0
2023-07-05,89.79,90.3898,89.25,90.11,11028782,88.3212424509465,88.9112311047172,87.7900756069381,88.6360079881366,11212187.5587291,0.0,1.0
2023-07-06,88.74,88.83,87.78,88.67,12108532,87.2884180320413,87.376945839376,86.3441214204709,87.219563070781,12309893.4991075,0.0,1.0
2023-07-07,88.64,89.73,88.08,88.31,9705123,87.1900538016694,88.2622239127233,86.6392141115866,86.8654518414421,9866516.47992823,0.0,1.0
2023-07-10,88.1,88.68,87.855,88.25,13642620,86.658886957661,87.2293994938182,86.4178945932498,86.8064333032189,13869492.9532988,0.0,1.0
2023-07-11,89.49,89.59,88.15,88.195,13735507,88.0261497598307,88.1245139902026,86.708069072847,86.7523329765143,13963924.6381184,0.0,1.0
2023-07-12,90.15,90.7099,89.57,90.11,14912079,88.6753536802854,89.2260950061378,88.1048411441282,88.6360079881366,15160062.7012653,0.0,1.0
2023-07-13,90.47,90.81,89.0805,90.55,15325522,88.9901192174755,89.32455760074,87.6233482364577,89.068810601773,15580381.142671,0.0,1.0
2023-07-14,88.62,90.49,88.4211,90.41,17769989,87.170380955595,89.0097920635499,86.9747345013853,88.9311006792524,18065498.9449019,0.0,1.0
2023-07-17,85.56,88.49,85.3,88.42,34503444,84.1604355062143,87.0425074561115,83.9046885072473,86.9736524948512,35077226.6194133,0.0,1.0
2023-07-18,85.95,87.3,85.31,85.51,21915527,84.5440560046648,85.8719731146857,83.9145249302845,84.1112533910283,22279976.0818912,0.0,1.0
2023-07-19,87.04,87.89,86.19,86.2,17177010,85.6162261157187,86.45232207388,84.7801301575574,84.7899665805946,17462658.8700516,0.0,1.0
2023-07-20,86.21,87.178,86.03,86.84,15277532,84.7998030036317,85.7519687536319,84.6227473889623,85.4194976549748,15531593.082399,0.0,1.0
2023-07-21,87.18,87.9,85.88,86.295,19900961,85.7539360382394,86.4621584969172,84.4752010434044,84.8834125994479,20231908.4130009,0.0,1.0
2023-07-24,86.6,87.96,86.5501,87.49,13911900,85.1834235020822,86.5211770351403,85.1343397511266,86.0588651523923,14143251.0043524,0.0,1.0
2023-07-25,85.63,86.31,85.16,85.73,15335411,84.2292904674746,84.8981672340037,83.7669785847266,84.3276546978465,15590434.593974,0.0,1.0
2023-07-26,85.86,86.27,85.45,85.67,14983702,84.45552819733,84.8588215418549,84.0522348528052,84.2686361596234,15232876.7717147,0.0,1.0
2023-07-27,85.36,86.88,85.19,86.6,16691368,83.9637070454704,85.4588433471236,83.7964878538382,85.1834235020822,16968940.7794777,0.0,1.0
2023-07-28,86.13,86.58,85.445,85.86,13638332,84.7211116193342,85.1637506560078,84.0473166412866,84.45552819733,13865133.6450586,0.0,1.0
2023-07-31,88.89,89.36,86.88,87.0,20837786,87.4359643775992,87.8982762603472,85.4588433471236,85.5768804235699,21184312.5506207,0.0,1.0
2023-08-01,89.03,89.73,88.46,89.12,13745084,87.5736743001199,88.2622239127233,87.0129981869999,87.6622021074546,13973660.9009487,0.0,1.0
2023-08-02,86.3,88.33,86.26,88.26,15162662,84.8883308109665,86.8851246875164,84.8489851188177,86.8162697262561,15414812.8264404,0.0,1.0
2023-08-03,85.49,86.46,85.45,85.82,14194137,84.0915805449539,85.0457135795615,84.0522348528052,84.4161825051813,14430181.5266905,0.0,1.0
2023-08-04,86.3,87.108,85.45,85.94,11533906,84.8883308109665,85.6831137923716,84.0522348528052,84.5342195816276,11725711.6295119,0.0,1.0
2023-08-07,86.83,87.23,85.99,86.66,10818366,85.4096612319376,85.8031181534253,84.5834016968135,85.2424420403054,10998272.399525,0.0,1.0
2023-08-08,88.13,88.33,86.1,86.5,16767893,86.6883962267726,86.8851246875164,84.6916023502226,85.0850592717103,17046738.3688154,0.0,1.0
2023-08-09,87.49,89.56,87.04,89.2,32517915,86.0588651523923,88.095004721091,85.6162261157187,87.7408934917521,33058678.8277084,0.0,1.0
2023-08-10,91.76,92.53,87.75,89.97,56716750,90.2590177892733,91.0164223631371,86.3146121513593,88.4982980656159,57659933.6827539,0.0,1.0
2023-08-11,89.02,91.35,88.86,91.32,21998920,87.5638378770827,89.8557244447484,87.4064551084876,89.8262151756368,22364755.8841472,0.0,1.0
2023-08-14,88.81,89.3,87.99,88.99,13676384,87.3572729933016,87.839257722124,86.5506863042519,87.5343286079711,13903818.4391714,0.0,1.0
2023-08-15,87.06,88.23,86.89,87.99,13677866,85.6358989617931,86.7867604571445,85.4686797701608,86.5506863042519,13905325.0844168,0.0,1.0
2023-08-16,86.35,87.06,86.08,86.54,12182717,84.9375129261524,85.6358989617931,84.6719295041483,85.1244049638591,12385312.1749,0.0,1.0
2023-08-17,85.92,86.96,85.8,86.92,14206015,84.5145467355532,85.5375347314211,84.3965096591069,85.4981890392724,14442257.0545069,0.0,1.0
2023-08-18,85.96,86.72,85.37,85.37,12364388,84.5538924277019,85.3014605785285,83.9735434685076,83.9735434685076,12570004.3127972,0.0,1.0
2023-08-21,85.88,86.25,85.4094,85.81,11214986,84.4752010434044,84.8391486957805,84.0122989752742,84.4063460821441,11401488.0791479,0.0,1.0
2023-08-22,85.79,86.0911,85.37,85.71,9845852,84.3866732360697,84.6828479337195,83.9735434685076,84.3079818517721,10009585.7638213,0.0,1.0
2023-08-23,85.83,86.325,85.635,85.81,7575953,84.4260189282185,84.9129218685595,84.2342086789932,84.4063460821441,7701938.97858499,0.0,1.0
2023-08-24,82.47,85.95,82.46,85.51,27531021,81.120980787722,84.5440560046648,81.1111443646848,84.1112533910283,27988854.1758564,0.0,1.0
2023-08-25,83.36,83.65,82.46,83.07,16050882,81.996422438032,82.2816787061106,81.1111443646848,81.7111661699535,16317803.6765102,0.0,1.0
2023-08-28,84.16,84.685,83.53,83.83,12166436,82.7833362810074,83.29974849046,82.1636416296643,82.4587343207801,12368760.4264255,0.0,1.0
2023-08-29,84.4,84.545,83.73,83.79,11210669,83.0194104339,83.1620385679393,82.3603700904081,82.4193886286313,11397099.2886459,0.0,1.0
2023-08-30,84.28,84.68,83.83,84.4,11816643,82.9013733574537,83.2948302789414,82.4587343207801,83.0194104339,12013150.4667101,0.0,1.0
2023-08-31,83.68,84.61,83.64,84.46,10447960,82.3111879752222,83.225975317681,82.2718422830734,83.0784289721231,10621706.6513872,0.0,1.0
2023-09-01,81.64,82.23,80.53,82.105,27701889,80.304557675635,80.8849066348293,79.2127147185067,80.7619513468644,28162563.6628864,0.0,1.0
2023-09-05,81.19,82.385,81.175,81.42,12741682,79.8619186389614,81.0373711919058,79.8471640044056,80.0881563688168,12953572.6064476,0.0,1.0
2023-09-06,80.98,82.09,80.53,80.79,15518544,79.6553537551804,80.7471967123087,79.2127147185067,79.4684617174737,15776613.0445221,0.0,1.0
2023-09-07,80.57,80.85,79.75,80.82,14767972,79.2520604106555,79.5274802556969,78.4454737216058,79.4979709865853,15013559.2421774,0.0,1.0
2023-09-08,81.58,81.67,80.17,80.54,16233621,80.2455391374119,80.3340669447466,78.8586034891678,79.2225511415439,16503581.5749485,0.0,1.0
2023-09-11,82.52,83.85,81.17,81.94,26579061,81.1701629029079,82.4784071668544,79.842245792887,80.5996503667508,27021063.3474215,0.0,1.0
2023-09-12,83.68,84.67,82.57,83.03,16594608,82.3111879752222,83.2849938559042,81.2193450180939,81.6718204778047,16870571.6877518,0.0,1.0
2023-09-13,83.48,84.045,83.12,83.35,9772692,82.1144595144783,82.6702174160797,81.7603482851394,81.9865860149948,9935209.13349195,0.0,1.0
2023-09-14,84.48,84.74,83.04,84.0,22371918,83.0981018181975,83.3538488171645,81.6816569008419,82.6259535124123,22743956.7365198,0.0,1.0
2023-09-15,85.58,86.19,84.61,85.22,21631240,84.1801083522887,84.7801301575574,83.225975317681,83.8259971229497,21990961.4686267,0.0,1.0
2023-09-18,85.02,85.92,84.98,85.24,11894183,83.6292686622059,84.5145467355532,83.5899229700571,83.8456699690241,12091979.9352138,0.0,1.0
2023-09-19,81.94,84.79,81.71,83.915,21478915,80.5996503667508,83.4030309323505,80.3734126368954,82.5423439165962,21836103.3464983,0.0,1.0
2023-09-20,82.56,83.2,81.64,82.03,12715167,81.2095085950567,81.839039669437,80.304557675635,80.6881781740855,12926616.6694167,0.0,1.0
2023-09-21,82.73,83.67,81.92,82.06,14378025,81.3767277866889,82.301351552185,80.5799775206764,80.7176874431971,14617127.5326773,0.0,1.0
2023-09-22,81.25,83.35,81.2,82.91,11495300,79.9209371771845,81.9865860149948,79.8717550619986,81.5537834013584,11686463.6225341,0.0,1.0
2023-09-25,81.01,81.77,80.5638,81.56,11034439,79.6848630242919,80.4324311751185,79.2459618283724,80.2258662913375,11217938.6330563,0.0,1.0
2023-09-26,80.05,80.735,79.79,80.5,14867862,78.7405664127215,79.4143613907692,78.4848194137545,79.1832054493951,15115110.3849275,0.0,1.0
2023-09-27,79.9,80.56,79.215,80.12,14662506,78.5930200671636,79.2422239876183,77.919225089116,78.8094213739818,14906339.3721076,0.0,1.0
2023-09-28,80.13,80.92,79.6514,80.28,12229820,78.819257797019,79.5963352169572,78.348486590459,78.9668041425769,12433198.4846102,0.0,1.0
2023-09-29,81.05,81.33,80.41,80.66,11261366,79.7242087164407,79.9996285614821,79.0946776420604,79.3405882179902,11448639.3655705,0.0,1.0
2023-10-02,81.67,81.77,80.79,80.92,9128074,80.3340669447466,80.4324311751185,79.4684617174737,79.5963352169572,9279871.3165206,0.0,1.0
2023-10-03,79.54,81.89,79.46,81.25,12586235,78.2389088378247,80.5504682515648,78.1602174535272,79.9209371771845,12795540.5663328,0.0,1.0
2023-10-04,79.32,79.794,78.7309,79.61,12010508,78.0225075310065,78.4887539829694,77.4430438498855,78.3077637990851,12210239.3874153,0.0,1.0
2023-10-05,80.81,80.94,78.88,79.1,15466571,79.4881345635481,79.6160080630316,77.58970491737,77.8061062241883,15723775.7480745,0.0,1.0
2023-10-06,82.94,83.53,80.49,81.05,15391073,81.58329267047,82.1636416296643,79.1733690263579,79.7242087164407,15647022.2374594,0.0,1.0
2023-10-09,84.7,84.88,83.13,84.3,13604405,83.3145031250158,83.4915587396852,81.7701847081766,82.9210462035281,13830642.4485417,0.0,1.0
2023-10-10,84.99,85.285,83.93,84.79,9450609,83.5997593930943,83.8899338726915,82.557098551152,83.4030309323505,9607769.98332304,0.0,1.0
2023-10-11,84.85,85.72,84.255,85.37,9499170,83.4620494705736,84.3178182748093,82.8767822998607,83.9735434685076,9657138.53916533,0.0,1.0
2023-10-12,84.35,85.065,83.51,84.83,9554881,82.970228318714,83.6735325658733,82.1439687835899,83.4423766244993,9713775.997507,0.0,1.0
2023-10-13,84.35,84.58,83.3841,83.94,10813094,82.970228318714,83.1964660485695,82.0201282175517,82.5669349741892,10992912.7276401,0.0,1.0
2023-10-16,85.71,85.925,84.31,84.31,10275144,84.3079818517721,84.5194649470718,82.9308826265653,82.9308826265653,10446016.7696623,0.0,1.0
2023-10-17,86.2,86.285,85.31,85.345,9985651,84.7899665805946,84.8735761764107,83.9145249302845,83.9489524109146,10151709.5820745,0.0,1.0
2023-10-18,84.68,86.26,84.6,85.69,10047019,83.2948302789414,84.8489851188177,83.2161388946438,84.2883090056978,10214098.1147433,0.0,1.0
2023-10-19,83.25,85.27,83.17,85.26,14316809,81.8882217846229,83.8751792381357,81.8095304003254,83.8653428150985,14554893.527726,0.0,1.0
2023-10-20,82.65,83.44,82.61,82.9,10436993,81.2980364023914,82.0751138223296,81.2586907102426,81.5439469783212,10610557.2732459,0.0,1.0
2023-10-23,83.1,84.025,80.91,82.08,10772524,81.740675439065,82.6505445700053,79.58649879392,80.7373602892715,10951668.0598919,0.0,1.0
2023-10-24,82.56,84.1997,81.74,83.41,11499469,81.2095085950567,82.8223868804651,80.4029219060069,82.045604553218,11690701.9518376,0.0,1.0
2023-10-25,80.59,82.55,80.515,82.13,9372522,79.2717332567299,81.1996721720195,79.1979600839509,80.7865424044574,9528384.41836233,0.0,1.0
2023-10-26,79.78,80.61,79.42,80.08,11650989,78.4749829907173,79.2914061028043,78.1208717613784,78.7700756818331,11844741.6870412,0.0,1.0
2023-10-27,79.33,81.025,79.23,79.75,10300556,78.0323439540437,79.6996176588477,77.9339797236718,78.4454737216058,10471851.3641119,0.0,1.0
2023-10-30,80.68,80.93,79.53,79.72,10291181,79.3602610640646,79.6061716399944,78.2290724147875,78.4159644524942,10462320.4604851,0.0,1.0
2023-10-31,81.59,81.665,80.33,80.69,8672234,80.2553755604491,80.329148733228,79.0159862577629,79.3700974871018,8816450.82486784,0.0,1.0
2023-11-01,81.07,81.58,80.18,81.53,9092974,79.7438815625151,80.2455391374119,78.868439912205,80.1963570222259,9244187.61334183,0.0,1.0
2023-11-02,83.29,83.3,81.82,81.85,11518450,81.9275674767717,81.9374038998089,80.4816132903045,80.5111225594161,11709998.6005566,0.0,1.0
2023-11-03,85.07,85.93,84.16,84.17,11331778,83.6784507773919,84.5243831585904,82.7833362810074,82.7931727040446,11520222.2974287,0.0,1.0
2023-11-06,84.02,85.8,83.59,85.08,14160922,82.6456263584867,84.3965096591069,82.2226601678875,83.6882872004291,14396414.1705343,0.0,1.0
2023-11-07,84.59,84.68,83.95,84.155,10540204,83.2063024716066,83.2948302789414,82.5767713972264,82.7784180694888,10715484.6432967,0.0,1.0
2023-11-08,84.5,84.92,83.95,84.14,26942600,83.1177746642719,83.530904431834,82.5767713972264,82.763663434933,27390647.8992708,0.0,1.0
2023-11-09,90.34,91.21,87.6,87.84,51062704,88.862245717992,89.7180145222277,86.1670658058014,86.403139958694,51911862.4798158,0.0,1.0
2023-11-10,88.27,90.16,86.935,90.13,25200001,86.8261061492933,88.6851901033226,85.5129436738282,88.655680834211,25619069.9654922,0.0,1.0
2023-11-13,89.44,89.9,87.4051,88.42,12834443,87.9769676446447,88.4294431043556,85.9753539208066,86.9736524948512,13047876.1959225,0.0,1.0
2023-11-14,91.07,91.5417,89.99,90.03,13152029,89.580304599707,90.0442886743714,88.5179709116903,88.5573166038391,13370743.5622397,0.0,1.0
2023-11-15,93.93,94.565,92.74,92.99,20593054,92.3935215883439,93.0181344512056,91.2229872469181,91.4688978228479,20935510.7259385,0.0,1.0
2023-11-16,94.51,94.61,93.63,93.89,12923919,92.9640341245011,93.062398354873,92.0984288972282,92.3541758961952,13138840.1567664,0.0,1.0
2023-11-17,94.15,95.377,93.92,94.75,12201304,92.6099228951622,93.8168520018256,92.3836851653067,93.2001082773937,12404208.2715092,0.0,1.0
2023-11-20,95.03,95.585,93.87,93.98,14114766,93.475528122435,94.0214496009992,92.3345030501208,92.4427037035299,14349490.6091691,0.0,1.0
2023-11-21,94.45,94.96,93.96,94.73,7654843,92.9050155862779,93.4066731611747,92.4230308574555,93.1804354313193,7782140.89721101,0.0,1.0
2023-11-22,95.07,95.7061,94.76,94.91,7330932,93.5148738145838,94.1405686839796,93.2099447004309,93.3574910459887,7452843.34791359,0.0,1.0
2023-11-24,96.06,96.51,94.9,94.9,5440468,94.4886796952658,94.9313187319395,93.3476546229516,93.3476546229516,5530941.46055874,0.0,1.0
2023-11-27,95.17,95.74,94.515,95.74,11049470,93.6132380449557,94.1739141580757,92.9689523360197,94.1739141580757,11233219.5943805,0.0,1.0
2023-11-28,92.5,95.14,92.445,95.0,18660305,90.9869130940255,93.5837287758442,90.9328127673209,93.4460188533235,18970620.6508652,0.0,1.0
2023-11-29,92.5,93.24,91.44,92.6,13857038,90.9869130940255,91.7148083987777,89.9442522520831,91.0852773243974,14087476.6646432,0.0,1.0
2023-11-30,92.69,93.86,92.2,93.55,13396699,91.1738051317321,92.3246666270836,90.6918204029097,92.0197375129306,13619482.3558793,0.0,1.0
2023-12-01,92.58,92.84,91.77,92.74,11898169,91.065604478323,91.32135147729,90.2688542123105,91.2229872469181,12096032.2212785,0.0,1.0
2023-12-04,92.01,92.41,91.61,91.9,12602805,90.5049283652031,90.8983852866907,90.1114714437154,90.396727711794,12812386.1207964,0.0,1.0
2023-12-05,90.79,91.78,89.931,91.61,12356988,89.3048847546657,90.2786906353477,88.4599360157709,90.1114714437154,12562481.2528677,0.0,1.0
2023-12-06,91.5,92.545,90.62,91.11,10386257,90.0032707903063,91.0311769976928,89.1376655630334,89.6196502918558,10558977.5477621,0.0,1.0
2023-12-07,92.35,93.39,91.65,91.8,10264684,90.8393667484676,91.8623547443356,90.1508171358642,90.298363481422,10435382.8227891,0.0,1.0
2023-12-08,92.82,93.54,92.055,92.055,9498155,91.5967713223314,92.3072827999448,90.8418528773671,90.8418528773671,9624998.06895552,0.3,1.0
2023-12-11,92.2,93.08,91.97,92.73,10810961,90.9849419943865,91.8533449114696,90.7579730501489,91.5079573876297,10955335.9308785,0.0,1.0
2023-12-12,91.07,92.2,90.8614,92.12,13218428,89.8698337031321,90.9849419943865,89.6639827389235,90.9059962746517,13394953.4382864,0.0,1.0
2023-12-13,92.83,92.87,90.78,91.17,10173236,91.6066395372982,91.6461123971657,89.5836554690933,89.9685158528006,10309094.4351854,0.0,1.0
2023-12-14,93.94,94.83,93.21,93.21,12439334,92.7020113986189,93.5802825306689,91.9816317060387,91.9816317060387,12605455.0309079,0.0,1.0
2023-12-15,93.46,93.948,92.93,93.05,17551598,92.22833708021,92.7099059705924,91.7053216869668,91.823740266569,17785990.7378942,0.0,1.0
2023-12-18,92.86,93.71,92.7,92.7,9083570,91.6362441821988,92.4750424543813,91.4783527427291,91.4783527427291,9204876.49540593,0.0,1.0
2023-12-19,93.93,93.99,92.61,92.64,8775514,92.6921431836521,92.7513524734532,91.3895388080275,91.419143452928,8892706.56291586,0.0,1.0
2023-12-20,91.27,94.27,91.25,93.24,13060571,90.0671980024691,93.0276624925251,90.0474615725354,92.0112363509392,13234988.3376778,0.0,1.0
2023-12-21,92.02,92.08,91.06,91.93,13037178,90.8073141249831,90.8665234147842,89.8599654881652,90.7185001902814,13211282.9359628,0.0,1.0
2023-12-22,91.02,92.24,90.75,91.62,9419816,89.8204926282978,91.0244148542539,89.5540508241928,90.412585526309,9545612.89112636,0.0,1.0
2023-12-26,90.95,91.2681,90.6,90.84,8086935,89.7514151235298,90.0653230416254,89.40602759969,89.6428647588944,8194931.93770462,0.0,1.0
2023-12-27,90.38,90.9393,90.04,90.91,11055472,89.1889268704192,89.7408561335153,88.8534075615462,89.7119422636624,11203112.251947,0.0,1.0
2023-12-28,90.4,90.9799,89.97,90.09,8479648,89.2086633003529,89.7809210862807,88.7843300567782,88.9027486363805,8592889.42172691,0.0,1.0
2023-12-29,90.29,90.6,89.86,90.12,9210954,89.1001129357175,89.40602759969,88.6757796921428,88.932353281281,9333961.64447076,0.0,1.0
2024-01-02,90.71,91.475,89.7304,90.1,10587634,89.5145779643254,90.2694964092896,88.5478876261724,88.9126168513473,10729026.5114444,0.0,1.0
2024-01-03,91.65,92.08,90.0,90.23,11929768,90.4421901712096,90.8665234147842,88.8139347016788,89.0409036459164,12089084.0340137,0.0,1.0
2024-01-04,90.56,91.94,90.0,91.94,12087430,89.3665547398226,90.7283684052483,88.8139347016788,90.7283684052483,12248851.5304957,0.0,1.0
2024-01-05,90.9,91.32,90.355,90.41,8535865,89.7020740486956,90.1165390773034,89.1642563330021,89.2185315153198,8649857.17140487,0.0,1.0
2024-01-08,91.55,91.94,91.0,91.55,11103717,90.343508021541,90.7283684052483,89.8007561983641,90.343508021541,11252001.5395862,0.0,1.0
2024-01-09,89.67,91.1,89.602,91.05,11255050,88.4882836077726,89.8994383480326,88.421179745998,89.8500972731984,11405355.5154657,0.0,1.0
2024-01-10,89.29,89.82,88.88,89.82,15091574,88.1132914390322,88.6363068322754,87.7086946253912,88.6363068322754,15293114.3582621,0.0,1.0
2024-01-11,89.45,89.7798,88.685,89.39,9642176,88.2711828785019,88.5966366081087,87.5162644335376,88.2119735887007,9770942.39676329,0.0,1.0
2024-01-12,90.35,90.83,89.65,89.65,11919448,89.1593222255186,89.6329965439276,88.4685471778389,88.4685471778389,12078626.2156193,0.0,1.0
2024-01-16,93.05,93.09,89.455,90.29,16780869,91.823740266569,91.8632131264364,88.2761169859853,89.1001129357175,17004969.0408712,0.0,1.0
2024-01-17,90.34,93.76,90.1,92.575,15735217,89.1494540105518,92.5243835292156,88.9126168513473,91.3550000556435,15945352.8858601,0.0,1.0
2024-01-18,92.21,92.51,90.405,90.655,12203197,90.9948102093533,91.2908566583589,89.2135974078363,89.4603027820077,12366164.5403854,0.0,1.0
2024-01-19,93.06,93.58,91.63,92.32,19790081,91.8336084815359,92.3467556598122,90.4224537412758,91.1033605739887,20054367.5492212,0.0,1.0
2024-01-22,95.08,95.23,92.87,92.87,15119379,93.8269879048402,93.975011129343,91.6461123971657,91.6461123971657,15321290.6800117,0.0,1.0
2024-01-23,93.77,95.89,93.175,95.43,11559411,92.5342517441824,94.6263133171553,91.9470929536547,94.1723754286801,11713781.1030946,0.0,1.0
2024-01-24,93.5,95.25,93.255,94.42,10292531,92.2678099400774,93.9947475592767,92.0260386733895,93.1756857170279,10429982.5597355,0.0,1.0
2024-01-25,94.86,94.94,93.75,93.92,8661572,93.6098871755694,93.6888328953043,92.5145153142487,92.6822749686852,8777242.92498061,0.0,1.0
2024-01-26,95.36,95.53,94.7,95.0,7812755,94.1032979239121,94.2710575783486,93.4519957360998,93.7480421851054,7917090.40210679,0.0,1.0
2024-01-29,97.49,97.5,95.0,95.42,13422221,96.2052277118518,96.2150959268187,93.7480421851054,94.1625072137132,13601467.991004,0.0,1.0
2024-01-30,96.94,97.54,96.01,96.52,9139614,95.6624758886749,96.2545687866861,94.7447318967576,95.2480108600671,9261668.93475615,0.0,1.0
2024-01-31,96.05,97.57,95.8114,96.42,9592304,94.784204756625,96.2841734315866,94.5487491475158,95.1493287103985,9720404.38135978,0.0,1.0
2024-02-01,97.06,97.93,95.9,96.37,8484801,95.7808944682771,96.6394291703934,94.6361815321222,95.0999876355643,8598111.23744263,0.0,1.0
2024-02-02,97.13,97.41,95.82,96.28,9321343,95.8499719730451,96.126281992117,94.5572358123873,95.0111737008626,9445824.83388322,0.0,1.0
2024-02-05,96.65,97.37,96.49,96.7,11679341,95.3762976546362,96.0868091322496,95.2184062151665,95.4256387294704,11835312.7077493,0.0,1.0
2024-02-06,99.29,99.32,96.79,96.92,16498476,97.9815064058854,98.011111050786,95.5144526641721,95.6427394587412,16718804.8248011,0.0,1.0
2024-02-07,99.14,99.28,96.64,97.39,28886282,97.8334831813826,97.9716381909185,95.3664294396693,96.1065455621833,29272043.7252608,0.0,1.0
2024-02-08,110.54,112.77,106.8,107.08,60558410,109.083248243595,111.283860181204,105.392535845992,105.668845865064,61367137.0186124,0.0,1.0
2024-02-09,108.39,110.15,107.69,109.6,21509086,106.961582025722,108.698387859888,106.270806978042,108.155636036711,21796328.9938939,0.0,1.0
2024-02-12,109.29,111.0599,107.83,107.88,13423955,107.849721372739,109.596296739722,106.408961987578,106.458303062412,13603225.1476992,0.0,1.0
2024-02-13,110.46,110.65,108.21,108.28,14594483,109.00430252386,109.191798608231,106.783954156318,106.853031661086,14789384.9587004,0.0,1.0
2024-02-14,111.56,111.68,109.67,110.58,11405491,110.089806170214,110.208224749817,108.224713541479,109.122721103463,11557805.5791351,0.0,1.0
2024-02-15,112.45,112.92,111.08,111.08,9961907,110.968077302264,111.431883405706,109.616131851805,109.616131851805,10094943.2429893,0.0,1.0
2024-02-16,111.6,112.56,111.16,112.02,8782223,110.129279030082,111.0766276669,109.69507757154,110.54374405869,8899505.15822668,0.0,1.0
2024-02-20,109.44,111.128,109.35,110.85,9770911,107.997744597241,109.663499283646,107.90893066254,109.389162907568,9901396.58775168,0.0,1.0
2024-02-21,107.67,109.22,107.235,108.48,10454428,106.251070548108,107.780643867971,105.82180319705,107.050395960423,10594041.6125063,0.0,1.0
2024-02-22,107.64,108.49,107.405,107.99,9266195,106.221465903208,107.06026417539,105.989562851487,106.566853427048,9389940.36016102,0.0,1.0
2024-02-23,107.74,108.0,105.83,107.57,11723952,106.320148052876,106.576721642015,104.435318994207,106.15238839844,11880519.4651517,0.0,1.0
2024-02-26,107.68,108.76,107.38,107.52,8694150,106.260938763075,107.326705979495,105.96489231407,106.103047323606,8810255.9877376,0.0,1.0
2024-02-27,109.42,109.58,107.78,107.78,7594956,107.978008167308,108.135899606777,106.359620912744,106.359620912744,7696382.80632417,0.0,1.0
2024-02-28,110.8,111.04,108.661,108.78,10773048,109.339821832733,109.576658991938,107.229010651324,107.346442409429,10916916.6218877,0.0,1.0
2024-02-29,111.58,112.75,110.97,111.14,11658288,110.109542600148,111.26412375127,109.50758148717,109.675341141606,11813978.5555539,0.0,1.0
2024-03-01,111.95,112.145,111.03,111.44,7242396,110.474666553922,110.667096745775,109.566790776971,109.971387590612,7339114.54536285,0.0,1.0
2024-03-04,113.69,114.13,111.8,112.67,11558852,112.191735958154,112.625937416696,110.326643329419,111.185178031535,11713214.6379315,0.0,1.0
2024-03-05,112.87,115.19,112.27,113.61,14929579,111.382542330872,113.671968203182,110.790449432861,112.112790238419,15128955.9967508,0.0,1.0
2024-03-06,110.06,113.3,109.25,113.08,14743882,108.609573925186,111.806875574447,107.810248512871,111.589774845176,14940779.1069854,0.0,1.0
2024-03-07,110.18,111.08,109.2,110.7,8609290,108.727992504789,109.616131851805,107.760907438037,109.241139683065,8724262.72524272,0.0,1.0
2024-03-08,110.32,111.31,109.34,110.18,10009185,108.866147514324,109.843100796043,107.899062447573,108.727992504789,10142852.6168313,0.0,1.0
2024-03-11,112.31,112.91,110.03,110.09,8740880,110.829922292728,111.422015190739,108.579969280286,108.639178570087,8857610.04331601,0.0,1.0
2024-03-12,112.46,112.95,111.64,112.515,7577242,110.977945517231,111.461488050607,110.168751889949,111.032220699549,7678432.24478951,0.0,1.0
2024-03-13,112.5,114.13,112.435,112.74,7224140,111.017418377098,112.625937416696,110.953274979814,111.254255536303,7320614.74569163,0.0,1.0
2024-03-14,112.06,112.35,109.51,111.74,10491839,110.583216918557,110.869395152596,108.066822102009,110.267434039618,10631952.2175404,0.0,1.0
2024-03-15,111.95,112.96,111.4,111.6,15364181,110.474666553922,111.471356265574,109.931914730745,110.129279030082,15569361.8872384,0.0,1.0
2024-03-18,113.85,114.43,112.29,112.29,11820763,112.349627397624,112.921983865701,110.810185862795,110.810185862795,11978623.3272231,0.0,1.0
2024-03-19,114.51,115.17,113.2431,113.41,10999744,113.000929585436,113.652231773248,111.750725431285,111.915425939082,11146640.0326174,0.0,1.0
2024-03-20,116.46,116.51,114.36,114.61,11699645,114.925231503972,114.974572578807,112.852906360933,113.099611735105,11855887.8574276,0.0,1.0
2024-03-21,116.7,117.36,115.86,116.99,10353545,115.162068663177,115.813370850989,114.333138605961,115.448246897216,10491811.3709288,0.0,1.0
2024-03-22,115.87,117.66,115.84,116.92,7144785,114.343006820928,116.109417299995,114.313402176027,115.379169392448,7240199.99969493,0.0,1.0
2024-03-25,119.36,119.41,116.87,116.97,12103553,117.78701384436,117.836354919194,115.329828317613,115.428510467282,12265189.8450279,0.0,1.0
2024-03-26,119.93,120.4,118.19,119.63,11870043,118.34950209747,118.813308200913,116.632432693238,118.053455648465,12028561.4367653,0.0,1.0
2024-03-27,120.98,122.0262,120.0201,120.955,10782835,119.38566466899,120.418077318822,118.438414714322,119.360994131573,10926834.3223359,0.0,1.0
2024-03-28,122.36,123.74,121.2,121.25,15367421,120.747478334416,122.109291999841,119.602765398261,119.652106473095,15572645.1558041,0.0,1.0
2024-04-01,121.53,122.3999,120.78,122.06,8340899,119.928416492167,120.786852512133,119.188300369653,120.45143188541,8452287.49881982,0.0,1.0
2024-04-02,122.82,123.53,120.16,120.22,15437153,121.201416222891,121.902059485538,118.576471041708,118.635680331509,15643308.3914898,0.0,1.0
2024-04-03,118.98,123.6902,118.38,122.27,22394430,117.412021675619,122.060148289307,116.819928777608,120.658664399714,22693496.3164278,0.0,1.0
2024-04-04,117.09,120.19,116.96,119.22,13760143,115.546929046884,118.606075686609,115.418642252315,117.648858834824,13943902.768859,0.0,1.0
2024-04-05,118.38,118.86,116.3,116.6,9629442,116.819928777608,117.293603096017,114.767340064503,115.063386513508,9758038.34061661,0.0,1.0
2024-04-08,117.35,118.52,116.82,118.02,6257313,115.803502636022,116.958083787144,115.280487242779,116.464673038801,6340876.25879451,0.0,1.0
2024-04-09,117.97,118.51,116.89,117.38,7361842,116.415331963967,116.948215572177,115.349564747547,115.833107280923,7460155.68644181,0.0,1.0
2024-04-10,117.19,117.56,116.37,116.6,6746282,115.645611196553,116.010735150326,114.836417569271,115.063386513508,6836375.19314321,0.0,1.0
2024-04-11,117.15,118.28,116.37,117.59,6559411,115.606138336685,116.72124662794,114.836417569271,116.040339795227,6647008.62519992,0.0,1.0
2024-04-12,114.01,116.7,113.73,116.39,12155166,112.507518837093,115.162068663177,112.231208818021,114.856153999204,12317492.1106082,0.0,1.0
2024-04-15,112.95,115.55,112.77,114.875,9637095,111.461488050607,114.027223941989,111.283860181204,113.361119431726,9765793.54257125,0.0,1.0
2024-04-16,113.88,114.5,112.52,112.82,9291419,112.379232042524,112.991061370469,111.037154807032,111.333201256038,9415501.21395753,0.0,1.0
2024-04-17,112.94,114.21,112.89,114.0,7378993,111.45161983564,112.70488313643,111.402278760806,112.497650622126,7477535.72939548,0.0,1.0
2024-04-18,112.43,114.25,112.19,113.18,8235636,110.948340872331,112.744355996298,110.711503713126,111.688456994845,8345618.76455167,0.0,1.0
2024-04-19,112.61,112.715,111.08,111.72,9436023,111.125968741734,111.229584998886,109.616131851805,110.247697609684,9562036.3274362,0.0,1.0
2024-04-22,111.99,113.64,111.75,113.1,6901689,110.514139413789,112.14239488332,110.277302254584,111.60951127511,6993857.57523767,0.0,1.0
2024-04-23,113.71,114.24,112.8,112.83,6839318,112.211472388088,112.734487781331,111.313464826104,111.343069471005,6930653.6419939,0.0,1.0
2024-04-24,113.92,114.18,113.14,113.14,6157230,112.418704902392,112.67527849153,111.648984134977,111.648984134977,6239456.70081345,0.0,1.0
2024-04-25,112.77,112.89,110.39,111.22,8045906,111.283860181204,111.402278760806,108.935225019092,109.754286861341,8153355.01610548,0.0,1.0
2024-04-26,112.73,113.0218,111.32,111.85,6304843,111.244387321336,111.532341834069,109.85296901101,110.375984404253,6389040.99796937,0.0,1.0
2024-04-29,112.08,113.88,110.34,113.04,7169209,110.602953348491,112.379232042524,108.885883944258,111.550301985309,7264950.16989492,0.0,1.0
2024-04-30,111.1,112.04,110.8,112.0,8156575,109.635868281739,110.563480488623,109.339821832733,110.524007628756,8265501.94477674,0.0,1.0
2024-05-01,110.48,111.99,110.21,111.29,6346109,109.024038953794,110.514139413789,108.757597149689,109.823364366109,6430858.08458393,0.0,1.0
2024-05-02,112.62,112.87,110.56,111.43,6799805,111.135836956701,111.382542330872,109.102984673529,109.961519375645,6890612.96581009,0.0,1.0
2024-05-03,113.66,114.11,112.7996,113.54,7411112,112.162131313253,112.606200986762,111.313070097505,112.043712733651,7510083.66243901,0.0,1.0
2024-05-06,116.47,116.94,114.15,114.8,16303234,114.935099718939,115.398905822381,112.645673846629,113.287107819475,16520955.4663753,0.0,1.0
2024-05-07,105.39,107.88,104.21,107.25,55084617,104.001117535666,106.458303062412,102.836668169577,105.836605519501,55820244.2741937,0.0,1.0
2024-05-08,105.44,106.48,104.44,104.9,15238111,104.0504586105,105.076752967053,103.063637113815,103.51757500229,15441608.2859808,0.0,1.0
2024-05-09,105.8,106.13,104.39,104.62,15095970,104.405714349307,104.731365443213,103.014296038981,103.241264983218,15297569.0646247,0.0,1.0
2024-05-10,105.79,107.02,105.42,106.92,15884574,104.39584613434,105.609636575263,104.030722180566,105.510954425594,16096704.4732562,0.0,1.0
2024-05-13,105.83,106.6408,105.59,105.59,9666409,104.435318994207,105.23543386372,104.198481835003,104.198481835003,9795499.0162547,0.0,1.0
2024-05-14,105.35,105.99,104.95,105.3,11278423,103.961644675798,104.593210433677,103.566916077124,103.912303600964,11429040.6500909,0.0,1.0
2024-05-15,102.77,105.88,101.39,105.62,20745621,101.41564521435,104.484660069042,100.053831548925,104.228086479903,21022668.3039268,0.0,1.0
2024-05-16,103.37,104.03,102.84,103.04,9476686,102.007738112362,102.659040300174,101.484722719118,101.682087018455,9603242.36128989,0.0,1.0
2024-05-17,103.25,103.82,103.04,103.63,7355999,101.889319532759,102.45180778587,101.682087018455,102.2643117015,7454234.65612416,0.0,1.0
2024-05-20,102.9,103.67,102.52,103.33,7667435,101.543932008919,102.303784561367,101.168939840179,101.968265252494,7769829.72680929,0.0,1.0
2024-05-21,103.01,103.6999,102.72,102.99,7333306,101.652482373555,102.333290524118,101.366304139516,101.632745943621,7431238.60255595,0.0,1.0
2024-05-22,103.02,103.83,102.745,102.98,7190343,101.662350588522,102.461676000837,101.390974676933,101.622877728654,7286366.40380449,0.0,1.0
2024-05-23,100.66,103.01,100.27,102.98,10503993,99.3334518563443,101.652482373555,98.948591472637,101.622877728654,10644268.5280796,0.0,1.0
2024-05-24,101.76,102.09,100.69,100.85,6451579,100.418955502698,100.744606596604,99.3630565012448,99.5209479407145,6537736.58323265,0.0,1.0
2024-05-28,102.44,102.8599,100.945,101.36,7813094,101.089994120444,101.504360466902,99.6146959828996,100.024226904024,7917433.9292808,0.0,1.0
2024-05-29,100.88,102.08,100.77,101.76,7376258,99.5505525856151,100.734738381637,99.4420022209797,100.418955502698,7474764.20485007,0.0,1.0
2024-05-30,101.7,102.07,100.97,101.135,7303708,100.359746212897,100.724870166671,99.6393665203167,99.8021920672698,7401245.33619582,0.0,1.0
2024-05-31,103.91,104.08,101.41,101.52,14735791,102.540621720572,102.708381375008,100.073567978858,100.182118343494,14932580.0557615,0.0,1.0
2024-06-03,102.77,104.22,102.48,104.17,6908604,101.41564521435,102.846536384544,101.129466980312,102.79719530971,7000864.92157462,0.0,1.0
2024-06-04,103.33,103.49,101.63,102.105,7269109,101.968265252494,102.126156691964,100.290668708129,100.759408919055,7366184.28400329,0.0,1.0
2024-06-05,101.5,103.08,101.0299,103.0,10796877,100.16238191356,101.721559878323,99.6984771279682,101.642614158588,10941063.8461628,0.0,1.0
2024-06-06,101.21,101.93,100.8101,101.05,10294705,99.8762036795212,100.586715157135,99.4815737629968,99.7183122400516,10432185.5924089,0.0,1.0
2024-06-07,101.54,102.27,100.552,100.86,6047828,100.201854773427,100.922234466008,99.2268751347023,99.5308161556814,6128593.69228817,0.0,1.0
2024-06-10,102.74,102.845,100.635,101.25,7633073,101.38604056945,101.489656826602,99.3087813189272,99.9156765393886,7735008.83963215,0.0,1.0
2024-06-11,100.87,102.88,100.74,102.64,9134218,99.5406843706482,101.524195578986,99.4123975760791,101.287358419781,9256200.87389801,0.0,1.0
2024-06-12,100.8,101.69,100.25,101.2,9041768,99.4716068658802,100.34987799793,98.9288550427033,99.8663354645544,9162516.25078174,0.0,1.0
2024-06-13,100.09,101.07,99.605,100.61,10164570,98.7709636032337,99.7380486699853,98.2923551773413,99.28411078151,10300312.7051268,0.0,1.0
2024-06-14,99.97,100.38,99.25,99.81,7087573,98.6525450236314,99.0571418372724,97.942033546018,98.4946535841618,7182223.96229387,0.0,1.0
2024-06-17,101.52,101.92,100.62,100.98,10388986,100.182118343494,100.576846942168,99.2939789964769,99.6492347352836,10527725.6676066,0.0,1.0
2024-06-18,101.5,101.76,100.61,101.12,7044674,100.16238191356,100.418955502698,99.28411078151,99.7873897448195,7138752.06778802,0.0,1.0
2024-06-20,101.84,101.935,100.38,100.57,7886934,100.497901222433,100.591649264618,99.0571418372724,99.2446379216426,7992260.02523434,0.0,1.0
2024-06-21,102.27,102.54,101.585,101.795,14144918,100.922234466008,101.188676270113,100.246261740778,100.453494255082,14333816.2448953,0.0,1.0
2024-06-24,101.98,103.08,101.91,102.25,7393608,100.636056231969,101.721559878323,100.566978727201,100.902498036074,7492345.90534836,0.0,1.0
2024-06-25,102.2,103.677,101.77,102.66,10343709,100.85315696124,102.310692311844,100.428823717665,101.307094849715,10481844.0161102,0.0,1.0
2024-06-26,102.18,102.37,101.43,101.9,10122311,100.833420531306,101.020916615676,100.093304408792,100.557110512234,10257489.3574981,0.0,1.0
2024-06-27,102.17,102.28,101.81,102.04,8365165,100.823552316339,100.932102680975,100.468296577532,100.69526552177,8476877.55900956,0.0,1.0
2024-06-28,99.29,102.58,98.38,102.02,21439416,97.9815064058854,101.22814912998,97.0834988439018,100.675529091836,21725728.5861869,0.0,1.0
2024-07-01,98.04,99.74,97.88,99.4,15298971,96.7479795350288,98.4255760793938,96.5900880955591,98.0900567705208,15503281.0405817,0.0,1.0
2024-07-02,97.99,97.99,96.95,97.935,13340320,96.6986384601945,96.6986384601945,95.6723441036417,96.6443632778768,13518473.2444615,0.0,1.0
2024-07-03,98.61,99.08,97.83,97.84,5029969,97.3104677881394,97.7742738915815,96.5407470207248,96.5506152356917,5097141.69877267,0.0,1.0
2024-07-05,97.99,98.305,97.584,98.305,8550759,96.6986384601945,97.0094872316504,96.2979889325402,97.0094872316504,8664950.07326202,0.0,1.0
2024-07-08,97.37,98.29,96.89,97.69,8167589,96.530878805758,97.4429503729891,96.0550153793765,96.8481210900123,8238588.01213527,0.45,1.0
2024-07-09,97.05,97.53,96.15,97.47,9048576,96.2136365215037,96.6894999478851,95.3213925970384,96.6300170195874,9127233.23376027,0.0,1.0
2024-07-10,96.97,97.2799,96.25,96.95,7761123,96.1343259504401,96.4415552750976,95.4205308108679,96.1144983076742,7828588.69471851,0.0,1.0
2024-07-11,96.6,97.58,96.3,97.01,7432590,95.767514559271,96.7390690547999,95.4700999177826,96.1739812359719,7497199.83132311,0.0,1.0
2024-07-12,97.13,97.83,96.98,97.095,6465736,96.2929470925672,96.9869145893735,96.144239771823,96.2582487177269,6521941.1872012,0.0,1.0
2024-07-15,96.87,97.49,96.6,97.33,7417699,96.0351877366106,96.6498446623533,95.767514559271,96.4912235202262,7482179.38721302,0.0,1.0
2024-07-16,98.47,98.72,96.54,97.02,10755508,97.6213991578822,97.8692446924559,95.7080316309734,96.1838950573548,10849003.2092977,0.0,1.0
2024-07-17,97.31,98.61,96.53,98.3,9456087,96.4713958774603,97.7601926572434,95.6981178095904,97.4528641943721,9538286.63512674,0.0,1.0
2024-07-18,96.79,98.06,96.675,97.36,7529378,95.955877165547,97.2149324811813,95.8418682196431,96.520964984375,7594829.187614,0.0,1.0
2024-07-19,95.74,96.82,95.44,96.82,9300963,94.9149259203376,95.9856186296959,94.6175112788491,95.9856186296959,9381814.17712297,0.0,1.0
2024-07-22,94.13,95.155,93.49,95.11,13377038,93.318800677683,94.3349673694351,92.6843161091744,94.2903551732119,13493321.5793153,0.0,1.0
2024-07-23,90.94,91.69,89.83,90.7,22534730,90.1562916565229,90.8998282602439,89.0558574830157,89.9183599433321,22730619.3338946,0.0,1.0
2024-07-24,89.8,90.75,89.575,90.22,11768547,89.0261160188669,89.9679290502469,88.8030550377505,89.4424965169506,11870848.3292255,0.0,1.0
2024-07-25,89.21,90.5,89.21,90.08,10765285,88.441200557273,89.7200835156732,88.441200557273,89.3037030175894,10858865.1985573,0.0,1.0
2024-07-26,89.93,90.55,89.335,90.0,11301857,89.1549956968452,89.7696526225879,88.5651233245598,89.2243924465258,11400101.498137,0.0,1.0
2024-07-29,92.14,92.55,90.19,90.39,13024847,91.3459502224765,91.7524168991774,89.4127550528018,89.6110314804608,13138069.0622528,0.0,1.0
2024-07-30,93.79,94.04,91.67,91.67,9896054,92.9817307506628,93.2295762852365,90.880000617478,90.880000617478,9982078.1691933,0.0,1.0
2024-07-31,93.69,94.835,93.64,93.785,10241834,92.8825925368334,94.0177250851808,92.8330234299186,92.9767738399714,10330863.9568763,0.0,1.0
2024-08-01,93.05,93.95,92.6,93.86,9263596,92.2481079683247,93.14035189279,91.8019860060921,93.0511275003435,9344122.35420566,0.0,1.0
2024-08-02,89.57,92.2,89.0,92.16,15433552,88.7980981270591,91.4054331507742,88.2330103082311,91.3657778652424,15567712.3924657,0.0,1.0
2024-08-05,87.78,89.56,86.42,86.89,19103158,87.0235240995115,88.7881843056761,85.6752443914307,86.1411939964292,19269217.4511629,0.0,1.0
2024-08-06,89.97,91.91,87.96,88.23,21717509,89.194650982377,91.1179323306687,87.2019728844045,87.4696460617441,21906294.4157498,0.0,1.0
2024-08-07,85.96,89.2447,85.75,88.0,30581926,85.2192086078151,88.4756015174718,85.0110183587732,87.2416281699363,30847767.796789,0.0,1.0
2024-08-08,85.96,86.33,83.91,85.15,21890474,85.2192086078151,85.5860199989841,83.1868752243109,84.4161890757964,22080762.9615494,0.0,1.0
2024-08-09,86.21,86.25,84.71,86.13,16008396,85.4670541423888,85.5067094279206,83.9799809349467,85.3877435713252,16147553.3819239,0.0,1.0
2024-08-12,85.95,86.38,85.48,85.86,11754596,85.2092947864321,85.6355891058989,84.7433451814336,85.1200703939856,11856776.0563237,0.0,1.0
2024-08-13,85.6,86.46,85.31,86.46,14615212,84.862311038029,85.7148996769624,84.5748102179235,85.7148996769624,14742258.7471058,0.0,1.0
2024-08-14,86.3,86.54,85.56,86.01,9475119,85.5562785348353,85.794210248026,84.8226557524972,85.2687777147298,9557484.07601743,0.0,1.0
2024-08-15,88.79,88.925,87.21,87.25,12400986,88.0248200591892,88.158656647859,86.4584362806835,86.4980915662153,12508784.9790504,0.0,1.0
2024-08-16,89.3,89.67,88.34,88.96,10277743,88.5304249497195,88.8972363408885,87.5786980969566,88.1933550226993,10367085.1057279,0.0,1.0
2024-08-19,90.82,90.95,89.41,89.41,9723589,90.0373257999275,90.1662054779058,88.6394769849319,88.6394769849319,9808113.96978109,0.0,1.0
2024-08-20,89.74,90.67,89.31,90.39,8863436,88.9666330905692,89.8886184791833,88.5403387711024,89.6110314804608,8940483.85342702,0.0,1.0
2024-08-21,90.72,90.78,89.43,90.22,7637566,89.938187586098,89.9976705143957,88.6593046276978,89.4424965169506,7703957.64153803,0.0,1.0
2024-08-22,89.92,91.3757,89.695,90.99,7613030,89.1450818754622,90.5882368541779,88.9220208943459,90.2058607634376,7679208.35561464,0.0,1.0
2024-08-23,90.56,90.75,89.68,90.15,7369239,89.7795664439709,89.9679290502469,88.9071501622715,89.37309976727,7433298.13534443,0.0,1.0
2024-08-26,91.78,91.8,90.92,90.92,8043757,90.9890526526904,91.0088802954563,90.136464013757,90.136464013757,8113679.5684417,0.0,1.0
2024-08-27,90.9,91.72,90.75,91.43,7237353,90.1166363709911,90.9295697243927,89.9679290502469,90.6420689042873,7300265.68004232,0.0,1.0
2024-08-28,89.49,90.6247,88.76,90.33,8569690,88.7187875559955,89.8437088683185,87.9950785950403,89.5515485521631,8644184.38558986,0.0,1.0
2024-08-29,89.81,90.7,89.63,90.45,6181750,89.0360298402498,89.9183599433321,88.8575810553567,89.6705144087584,6235486.56084644,0.0,1.0
2024-08-30,90.38,90.45,89.4001,89.98,8403632,89.6011176590778,89.6705144087584,88.6296623017628,89.2045648037599,8476682.88078603,0.0,1.0
2024-09-03,89.13,90.4877,88.535,89.605,8465469,88.3618899862094,89.7078895153721,87.772017613924,88.8327965018994,8539057.41590361,0.0,1.0
2024-09-04,89.25,90.0201,88.82,88.95,6250570,88.4808558428048,89.2443192275055,88.054561523338,88.1834412013163,6304904.79761069,0.0,1.0
2024-09-05,88.65,89.665,88.34,89.665,6234114,87.8860265598279,88.8922794301971,87.5786980969566,88.8922794301971,6288305.74930798,0.0,1.0
2024-09-06,87.94,89.09,87.72,88.45,7791503,87.1821452416387,88.3222347006776,86.9640411712138,87.687750132169,7859232.78121805,0.0,1.0
2024-09-09,88.34,88.885,87.81,88.22,8750247,87.5786980969566,88.1190013623272,87.0532655636603,87.4597322403612,8826310.92693603,0.0,1.0
2024-09-10,88.4,88.89,87.98,88.33,6858313,87.6381810252542,88.1239582730187,87.2218005271704,87.5687842755736,6917930.77066825,0.0,1.0
2024-09-11,88.32,88.43,86.59,88.05,10779000,87.5588704541907,87.6679224894031,85.8437793549408,87.2911972768511,10872699.4199642,0.0,1.0
2024-09-12,89.3,89.3289,88.18,88.22,7181709,88.5304249497195,88.5590758935162,87.4200769548294,87.4597322403612,7244137.97927931,0.0,1.0
2024-09-13,90.55,90.72,89.39,89.45,7084239,89.7696526225879,89.938187586098,88.619649342166,88.6791322704637,7145820.69451599,0.0,1.0
2024-09-16,91.85,92.37,90.95,91.1,9028572,91.0584494023711,91.5739681142843,90.1662054779058,90.31491279865,9107055.34349244,0.0,1.0
2024-09-17,92.86,93.25,92.17,92.37,8193075,92.0597453620487,92.4463843959837,91.3756916866254,91.5739681142843,8264295.55619476,0.0,1.0
2024-09-18,93.58,94.07,92.69,93.52,10289766,92.7735405016209,93.2593177493854,91.8912103985386,92.7140575733233,10379212.6189598,0.0,1.0
2024-09-19,93.45,95.29,93.32,94.82,10912446,92.6446608236426,94.4688039581049,92.5157811456643,94.0028543531064,11007305.4359951,0.0,1.0
2024-09-20,93.75,94.01,92.82,93.2,19251537,92.942075465131,93.1998348210877,92.0200900765169,92.3968152890689,19418886.2764004,0.0,1.0
2024-09-23,92.97,93.7,92.16,93.695,7338661,92.1687973972612,92.8925063582163,91.3657778652424,92.8875494475248,7402454.32767547,0.0,1.0
2024-09-24,93.69,93.79,92.46,93.34,7860272,92.8825925368334,92.9817307506628,91.6631925067308,92.5356087884302,7928599.57465079,0.0,1.0
2024-09-25,93.92,94.44,93.352,93.64,8408242,93.1106104286412,93.6261291405544,92.5475053740898,92.8330234299186,8481332.95447803,0.0,1.0
2024-09-26,95.2,95.785,94.175,94.46,10061553,94.3795795656584,94.9595381165608,93.3634128739063,93.6459567833203,10149015.814736,0.0,1.0
2024-09-27,96.01,96.9,95.28,95.485,10155420,95.1825990976771,96.0649292007595,94.458890136722,94.6621234750724,10243698.7794316,0.0,1.0
2024-09-30,96.19,97.57,95.44,96.85,7988690,95.3610478825702,96.7291552334169,94.6175112788491,96.0153600938447,8058133.88340976,0.0,1.0
2024-10-01,94.05,95.85,93.3201,95.19,10099234,93.2394901066195,95.02397795555,92.5158802838781,94.3696657442755,10187024.3671846,0.0,1.0
2024-10-02,94.15,94.58,93.59,93.59,6144176,93.3386283204489,93.7649226399157,92.7834543230039,92.7834543230039,6197585.93852473,0.0,1.0
2024-10-03,93.63,94.09,93.1306,93.61,6180349,92.8231096085357,93.2791453921513,92.3280133686713,92.8032819657698,6234073.38226889,0.0,1.0
2024-10-04,95.15,95.34,93.89,94.3,6317333,94.3300104587437,94.5183730650197,93.0808689644923,93.4873356411931,6372248.15333711,0.0,1.0
2024-10-07,92.39,95.14,91.76,95.09,11043614,91.5937957570502,94.3200966373607,90.9692250099245,94.270527530446,11139613.6498848,0.0,1.0
2024-10-08,92.51,93.74,91.69,92.515,10209056,91.7127616136456,92.9321616437481,90.8998282602439,91.7177185243371,10297801.0251027,0.0,1.0
2024-10-09,93.6,94.01,91.46,91.86,8654470,92.7933681443868,93.1998348210877,90.6718103684361,91.068363223754,8729701.35904051,0.0,1.0
2024-10-10,92.99,93.88,92.69,93.72,6698039,92.188625040027,93.0709551431094,91.8912103985386,92.9123340009822,6756263.54487408,0.0,1.0
2024-10-11,94.13,94.61,92.8,92.85,8089133,93.318800677683,93.7946641040645,92.000262433751,92.0498315406658,8159450.01179269,0.0,1.0
2024-10-14,94.97,95.19,93.8,94.18,6261964,94.1515616738506,94.3696657442755,92.9916445720458,93.3683697845978,6316397.84308719,0.0,1.0
2024-10-15,94.22,95.65,93.68,95.25,6535756,93.4080250701296,94.825701527891,92.8726787154504,94.4291486725731,6592569.85529526,0.0,1.0
2024-10-16,96.75,96.79,93.63,93.73,9936286,95.9162218800152,95.955877165547,92.8231096085357,92.9222478223652,10022659.8969105,0.0,1.0
2024-10-17,96.54,97.33,95.61,96.93,9542501,95.7080316309734,96.4912235202262,94.7860462423592,96.0946706649083,9625451.81257147,0.0,1.0
2024-10-18,97.28,97.54,96.05,97.01,8609692,96.4416544133115,96.6994137692681,95.2222543832089,96.1739812359719,8684534.11396887,0.0,1.0
2024-10-21,96.62,97.45,95.95,97.2,8189949,95.7873422020369,96.6101893768216,95.1231161693795,96.3623438422479,8261142.38258062,0.0,1.0
2024-10-22,96.74,97.255,96.2,96.2,5344307,95.9063080586323,96.4168698598541,95.3709617039531,95.3709617039531,5390763.85740891,0.0,1.0
2024-10-23,96.24,97.1378,95.985,96.93,5388501,95.4106169894849,96.3006798732459,95.1578145442198,96.0946706649083,5435342.02590004,0.0,1.0
2024-10-24,95.4,96.8,95.2515,96.6,5015263,94.5778559933174,95.96579098693,94.4306357457806,95.767514559271,5058859.55200556,0.0,1.0
2024-10-25,95.03,96.853632,95.01,95.81,6638148,94.2110446021483,96.018960793771,94.1912169593824,94.9843226700182,6695851.92589633,0.0,1.0
2024-10-28,96.2,96.685,95.21,95.22,8146379,95.3709617039531,95.8517820410261,94.3894933870413,94.3994072084243,8217193.63838099,0.0,1.0
2024-10-29,96.13,96.62,95.675,96.26,6834439,95.3015649542725,95.7873422020369,94.8504860813484,95.4304446322508,6893849.23936179,0.0,1.0
2024-10-30,95.08,96.71,94.94,95.7,7718201,94.260613709063,95.8765665944834,94.1218202097018,94.8752706348058,7785293.58343698,0.0,1.0
2024-10-31,96.2,96.63,95.0,95.27,8147709,95.3709617039531,95.7972560234199,94.1813031379995,94.448976315339,8218535.19977152,0.0,1.0
2024-11-01,95.81,96.39,94.83,95.7,7944869,94.9843226700182,95.5593243102291,94.0127681744894,94.8752706348058,8013931.95732365,0.0,1.0
2024-11-04,95.79,96.0188,95.03,95.825,6088036,94.9644950272523,95.1913232604941,94.2110446021483,94.9991934020926,6140957.9261454,0.0,1.0
2024-11-05,96.63,96.67,95.25,95.6,6561725,95.7972560234199,95.8369113089517,94.4291486725731,94.7761324209763,6618764.59796499,0.0,1.0
2024-11-06,98.89,99.55,98.21,98.21,11325086,98.037779655966,98.6920918672405,97.3636398019255,97.3636398019255,11423532.4226036,0.0,1.0
2024-11-07,98.93,99.52,98.13,98.78,7805138,98.0774349414978,98.6623504030916,97.284329230862,97.9287276207535,7872986.30720295,0.0,1.0
2024-11-08,99.02,99.26,97.61,98.73,7982113,98.1666593339443,98.404591047135,96.7688105189487,97.8791585138388,8051499.71102966,0.0,1.0
2024-11-11,100.86,100.9,99.0,99.0,9137854,99.9908024684066,100.030457753938,98.1468316911784,98.1468316911784,9217287.30731214,0.0,1.0
2024-11-12,100.99,101.29,99.5,100.55,9366216,100.119682146385,100.417096787873,98.6425227603257,99.6834740055352,9447634.40675938,0.0,1.0
2024-11-13,102.72,103.2,100.35,100.785,17701277,101.834773245635,102.310636672016,99.4851975778763,99.9164488080345,17855150.2152821,0.0,1.0
2024-11-14,109.12,114.81,108.4,110.33,47436052,108.179618930721,113.820583297618,107.465823791149,109.379191318058,47848402.9191755,0.0,1.0
2024-11-15,115.08,115.19,110.25,110.25,32048032,114.088256474958,114.19730851017,109.299880746994,109.299880746994,32326618.3261335,0.0,1.0
2024-11-18,113.54,115.435,112.89,113.33,14236555,112.561527981984,114.440197134052,111.917129592092,112.353337732942,14360310.1670645,0.0,1.0
2024-11-19,112.42,112.5,110.82,112.05,12166783,111.451179987094,111.530490558157,109.864968565822,111.084368595925,12272546.1051053,0.0,1.0
2024-11-20,114.26,114.37,111.47,112.26,9319270,113.275323121556,113.384375156768,110.509366955714,111.292558844967,9400280.31575191,0.0,1.0
2024-11-21,114.72,116.25,113.8343,114.15,10260983,113.731358905172,115.248173576762,112.853291745284,113.166271086344,10350179.4148216,0.0,1.0
2024-11-22,115.65,116.34,113.6,113.85,10098038,114.653344293786,115.337397969209,112.621010910281,112.868856444855,10185817.9706259,0.0,1.0
2024-11-25,116.0,116.5798,114.932,115.68,10397808,115.000328042189,115.575131405972,113.94153191849,114.683085757935,10488193.8037387,0.0,1.0
2024-11-26,115.45,116.42,115.44,116.0,6808149,114.455067866127,115.416708540273,114.445154044744,115.000328042189,6867330.70631132,0.0,1.0
2024-11-27,117.6,118.1998,115.445,115.445,8142388,116.58653946346,117.18117047001,114.450110955435,114.450110955435,8213167.94551664,0.0,1.0
2024-11-29,117.47,117.74,116.73,117.26,5095150,116.457659785482,116.725332962822,115.724037003144,116.24946953644,5139440.99170894,0.0,1.0
2024-12-02,117.16,118.63,116.55,117.78,8390465,116.150331322611,117.607663065904,115.545588218251,116.764988248353,8463401.42301974,0.0,1.0
2024-12-03,116.45,117.23,115.45,117.0,9193973,115.446450004421,116.219728072291,114.455067866127,115.991710180484,9273894.13714324,0.0,1.0
2024-12-04,116.99,117.29,115.84,115.97,7996244,115.981796359101,116.279211000589,114.841706900062,114.97058657804,8065753.54863085,0.0,1.0
2024-12-05,116.5,117.27,116.06,116.55,9823556,115.496019111336,116.259383357823,115.059810970486,115.545588218251,9908949.9604032,0.0,1.0
2024-12-06,116.73,117.26,116.22,116.55,6677906,115.724037003144,116.24946953644,115.218432112614,115.545588218251,6735955.53323829,0.0,1.0
2024-12-09,114.61,117.18,113.91,116.385,8666121,113.622306869959,116.170158965377,112.928339373153,115.382010165432,8741453.63856014,0.0,1.0
2024-12-10,114.73,114.95,113.72,114.65,7526428,113.741272726555,113.959376796979,112.739976766877,113.661962155491,7591853.5439282,0.0,1.0
2024-12-11,114.61,115.05,113.98,114.635,6426831,113.622306869959,114.058515010809,112.997736122833,113.647091423417,6482697.99479618,0.0,1.0
2024-12-12,114.9,115.01,114.16,114.7,5285116,113.909807690065,114.018859725277,113.176184907727,113.711531262406,5331058.32337354,0.0,1.0
2024-12-13,113.34,114.96,113.3,114.322,6864475,112.363251554325,113.969290618362,112.323596268793,113.33678881413,6924146.33554678,0.0,1.0
2024-12-16,112.11,113.067,111.73,113.0,10528533,111.63954259337,112.592526647083,111.261137221989,112.525807805287,10572901.0278129,0.5,1.0
2024-12-17,113.02,114.04,110.8,111.025,12238619,112.545723877465,113.56144355854,110.335039865715,110.559095677717,12290193.4584914,0.0,1.0
2024-12-18,111.35,116.1184,111.24,113.34,12292778,110.882731850608,115.63112177927,110.77319345363,112.864381032312,12344580.6885799,0.0,1.0
2024-12-19,111.37,112.91,111.25,111.66,9468516,110.902647922786,112.436185480487,110.783151489719,111.191430969366,9508417.03666249,0.0,1.0
2024-12-20,112.03,112.97,110.43,110.61,17955325,111.559878304658,112.495933697021,109.966592530424,110.145837180025,18030990.0863885,0.0,1.0
2024-12-23,111.4,111.85,110.31,111.61,6037212,110.932522031053,111.380633655057,109.847096097356,111.141640788922,6062653.26422252,0.0,1.0
2024-12-24,112.56,112.74,111.1924,111.25,2474994,112.087654217373,112.266898866974,110.725793201846,110.783151489719,2485423.81036663,0.0,1.0
2024-12-26,112.55,113.32,111.86,112.12,4782814,112.077696181284,112.844464960134,111.390591691146,111.649500629459,4802969.13695744,0.0,1.0
2024-12-27,111.55,112.12,110.86,111.82,4523820,111.081892572388,111.649500629459,110.394788082249,111.35075954679,4542883.71681415,0.0,1.0
2024-12-30,110.8,111.54,109.83,110.425,5716337,110.335039865715,111.071934536299,109.369110365086,109.961613512379,5740426.07290352,0.0,1.0
2024-12-31,111.35,111.59,110.67,110.78,4757538,110.882731850608,111.121724716744,110.205585396559,110.315123793538,4777586.62199749,0.0,1.0
2025-01-02,110.82,112.2,110.17,111.7,5688086,110.354955937893,111.72916491817,109.707683592111,111.231263113722,5712056.0210704,0.0,1.0
2025-01-03,111.16,111.535,110.18,111.37,5394318,110.693529164918,111.066955518254,109.7176416282,110.902647922786,5417050.06068269,0.0,1.0
2025-01-06,111.05,112.8537,110.87,111.47,6274419,110.58399076794,112.380121737306,110.404746118338,111.002228283676,6300859.8723135,0.0,1.0
2025-01-07,111.39,113.74,111.29,112.15,7878807,110.922563994964,113.262702475871,110.822983634075,111.679374737726,7912008.88369155,0.0,1.0
2025-01-08,109.76,111.11,108.64,111.0,7805312,109.299404112463,110.643738984473,108.184104070499,110.534200587495,7838204.17024865,0.0,1.0
2025-01-10,108.65,110.54,107.62,110.0,8835518,108.194062106588,110.076130927402,107.168384389425,109.538396978598,8872751.53560896,0.0,1.0
2025-01-13,108.08,108.61,106.72,107.93,6690232,107.626454049517,108.154229962232,106.272161141418,107.477083508183,6718425.13948591,0.0,1.0
2025-01-14,108.12,108.96,107.61,108.68,5501600,107.666286193873,108.502761225346,107.158426353336,108.223936214855,5524784.15507797,0.0,1.0
2025-01-15,108.18,109.6,107.99,109.17,6296861,107.726034410407,109.14007553504,107.536831724717,108.711879983214,6323396.44458492,0.0,1.0
2025-01-16,106.46,108.6,106.16,108.29,7872767,106.013252203105,108.144271926144,105.714511120436,107.835572807386,7905943.43067849,0.0,1.0
2025-01-17,107.02,107.74,106.54,106.83,7144263,106.570902224087,107.287880822493,106.092916491817,106.381699538397,7174369.46017701,0.0,1.0
2025-01-21,108.7,109.45,106.8,107.1,8643694,108.243852287033,108.990704993705,106.35182543013,106.650566512799,8680119.17488413,0.0,1.0
2025-01-22,108.81,109.55,108.23,109.55,8781705,108.353390684012,109.090285354595,107.775824590852,109.090285354595,8818711.76359037,0.0,1.0
2025-01-23,111.04,111.07,108.49,108.5,7608265,110.574032731851,110.603906840117,108.034733529165,108.044691565254,7640326.79941,0.0,1.0
2025-01-24,112.16,113.39,110.63,111.155,8304478,111.689332773814,112.914171212757,110.165753252203,110.688550146874,8339473.69321538,0.0,1.0
2025-01-27,113.34,114.08,111.46,111.68,10176938,112.864381032312,113.601275702895,110.992270247587,111.211347041544,10219824.3801096,0.0,1.0
2025-01-28,112.14,112.96,111.56,112.845,6516763,111.669416701637,112.485975660932,111.091850608477,112.371458245909,6544225.12810786,0.0,1.0
2025-01-29,113.19,114.3844,112.76,113.495,7607068,112.715010490978,113.904398321444,112.286814939152,113.018730591691,7639124.75516223,0.0,1.0
2025-01-30,113.43,115.18,113.12,114.085,6236187,112.954003357113,114.696659672681,112.645304238355,113.60625472094,6262466.75979772,0.0,1.0
2025-01-31,113.06,114.01,112.76,113.3,7797690,112.585556021821,113.531569450273,112.286814939152,112.824548887956,7830550.05056892,0.0,1.0
2025-02-03,114.0,114.6,110.86,111.35,8870666,113.521611414184,114.119093579522,110.394788082249,110.882731850608,8908047.65191739,0.0,1.0
2025-02-04,113.3,114.655,112.51,113.8,13521149,112.824548887956,114.173862778011,112.037864036928,113.322450692405,13578128.1361147,0.0,1.0
2025-02-05,110.54,118.59,110.23,115.7,23309982,110.076130927402,118.092349979018,109.767431808645,115.214477549308,23408212.0126423,0.0,1.0
2025-02-06,112.09,112.68,109.15,111.88,12470787,111.619626521192,112.207150650441,108.691963911037,111.410507763324,12523339.8318584,0.0,1.0
2025-02-07,110.86,112.55,110.8101,111.61,8669320,110.394788082249,112.077696181284,110.345097482165,111.141640788922,8705853.16477036,0.0,1.0
2025-02-10,109.28,111.38,108.69,111.14,8239512,108.821418380193,110.912605958875,108.233894250944,110.67361309274,8274233.92161821,0.0,1.0
2025-02-11,109.02,109.05,107.69,108.38,7456717,108.56250944188,108.592383550147,107.238090642048,107.925195132186,7488140.16477033,0.0,1.0
2025-02-12,109.23,109.525,107.75,108.25,6521246,108.771628199748,109.065390264373,107.297838858582,107.79574066303,6548727.01980617,0.0,1.0
2025-02-13,109.59,109.76,108.56,108.92,6553224,109.130117498951,109.299404112463,108.104439781788,108.46292908099,6580839.77749683,0.0,1.0
2025-02-14,110.38,110.51,109.5901,109.86,5964541,109.916802349979,110.046256819136,109.130217079312,109.398984473353,5989676.02317741,0.0,1.0
2025-02-18,109.56,109.92,108.71,109.775,8362898,109.100243390684,109.458732689887,108.253810323122,109.314341166597,8398139.87947746,0.0,1.0
2025-02-19,111.35,111.76,109.14,109.14,8452114,110.882731850608,111.291011330256,108.682005874948,108.682005874948,8487731.84239363,0.0,1.0
2025-02-20,110.55,111.52,109.375,111.24,5970106,110.086088963491,111.052018464121,108.916019723038,110.77319345363,5995264.47450487,0.0,1.0
2025-02-21,108.66,111.76,107.92,111.0,9082075,108.204020142677,111.291011330256,107.467125472094,110.534200587495,9120347.54530133,0.0,1.0
2025-02-24,111.2,111.555,108.65,108.84,7093298,110.733361309274,111.086871590432,108.194062106588,108.383264792279,7123189.68984408,0.0,1.0
2025-02-25,110.53,111.9,109.07,111.43,7288975,110.066172891313,111.430423835501,108.612299622325,110.96239613932,7319691.28739995,0.0,1.0
2025-02-26,111.83,113.25,110.055,110.055,7831584,111.360717582879,112.774758707512,109.593166177088,109.593166177088,7864586.88242729,0.0,1.0
2025-02-27,111.31,113.12,111.06,112.32,7854650,110.842899706253,112.645304238355,110.593948804029,111.848661351238,7887750.08428147,0.0,1.0
2025-02-28,113.8,113.99,111.0,111.46,14609401,113.322450692405,113.511653378095,110.534200587495,110.992270247587,14670966.1116729,0.0,1.0
2025-03-03,112.79,115.55,112.0,114.07,7884746,112.316689047419,115.065107007973,111.530004196391,113.591317666807,7917972.91108303,0.0,1.0
2025-03-04,109.01,112.25,108.27,111.7,12658024,108.552551405791,111.778955098615,107.815656735208,111.231263113722,12711365.8626212,0.0,1.0
2025-03-05,109.31,110.9383,108.22,109.34,9956143,108.85129248846,110.472759504826,107.765866554763,108.881166596727,9998098.93341761,0.0,1.0
2025-03-06,105.43,108.83,105.0165,108.38,11618753,104.987574485942,108.37330675619,104.575809693663,107.925195132186,11667715.2966709,0.0,1.0
2025-03-07,105.51,105.77,103.31,105.0,12715904,105.067238774654,105.326147712967,102.876470835082,104.559378934117,12769489.7732827,0.0,1.0
2025-03-10,103.08,104.8,102.11,104.43,10824783,102.647436005036,104.360218212337,101.681506504406,103.991770877046,10870399.4475347,0.0,1.0
2025-03-11,97.9,101.04,97.45,99.79,16906005,97.4891733109526,100.615996642887,97.0410616869492,99.3712421317667,16977248.1731985,0.0,1.0
2025-03-12,98.76,99.49,96.38,98.68,11891787,98.3455644146034,99.0725010490978,95.9755518254301,98.2659001258917,11941899.8824273,0.0,1.0
2025-03-13,96.87,98.65,95.925,97.77,11059480,96.4634955937893,98.2360260176248,95.5224611833823,97.359718841796,11106085.4782975,0.0,1.0
2025-03-14,98.64,99.0985,97.415,97.44,10199761,98.2260679815359,98.6826439362148,97.0062085606378,97.0311036508602,10242743.5579435,0.0,1.0
2025-03-17,99.36,100.12,98.66,98.74,8332119,98.9430465799412,99.6998573227025,98.2459840537138,98.3256483424255,8367231.17446271,0.0,1.0
2025-03-18,99.35,99.725,98.475,99.27,6727404,98.9330885438523,99.3065148971884,98.061760386068,98.8534242551406,6755753.78508217,0.0,1.0
2025-03-19,100.29,100.96,99.47,99.655,8614622,99.8691439362149,100.536332354175,99.0525849769198,99.2368086445657,8650924.6632954,0.0,1.0
2025-03-20,98.86,100.05,98.64,99.57,7836515,98.4451447754931,99.6301510700797,98.2260679815359,99.1521653378095,7869538.66203118,0.0,1.0
2025-03-21,99.46,99.89,97.75,98.38,15089873,99.0426269408309,99.4708224926563,97.3398027696181,97.9671590432228,15153462.8567214,0.0,1.0
2025-03-24,100.18,100.44,98.86,100.22,8224405,99.7596055392363,100.018514477549,98.4451447754931,99.7994376835921,8259063.25958702,0.0,1.0
2025-03-25,101.61,101.76,100.405,100.65,7365249,101.183604699958,101.332975241292,99.9836613512379,100.227633235418,7396286.71175727,0.0,1.0
2025-03-26,100.78,102.27,100.26,101.7,6316413,100.357087704574,101.84083508183,99.839269827948,101.273227024759,6343030.83817952,0.0,1.0
2025-03-27,100.45,101.03,99.58,100.71,6598776,100.028472513638,100.606038606798,99.1621233738984,100.287381451951,6626583.73704174,0.0,1.0
2025-03-28,98.07,100.39,97.74,100.05,7679702,97.6584599244649,99.9687242971045,97.3298447335292,99.6301510700797,7712064.84028656,0.0,1.0
2025-03-31,98.7,98.85,95.7,96.83,10554041,98.2858161980697,98.4351867394041,95.2984053713806,96.4236634494335,10598516.5204383,0.0,1.0
2025-04-01,97.68,98.59,96.84,98.32,8762675,97.2700965169954,98.1762778010911,96.4336214855225,97.907410826689,8799601.56974294,0.0,1.0
2025-04-02,97.88,98.308,96.45,96.615,7959946,97.4692572387746,97.8954611833823,96.0452580780529,96.2095656735208,7993489.80952381,0.0,1.0
2025-04-03,88.84,94.78,88.605,94.51,19353389,88.4671926143517,94.382266051196,88.233178766261,94.113399076794,19434945.6329541,0.0,1.0
2025-04-04,83.53,87.54,83.08,86.0,22580894,83.179475451112,87.1726479227864,82.7313638271087,85.639110365086,22676051.581121,0.0,1.0
2025-04-07,83.3,86.63,80.1,80.99,20455994,82.9504406210659,86.2664666386907,79.7638690725976,80.6501342845153,20542197.0931311,0.0,1.0
2025-04-08,81.72,86.95,80.85,85.95,14845638,81.3770709190096,86.5851237935375,80.5107217792698,85.5893201846412,14908198.6321113,0.0,1.0
2025-04-09,91.44,92.25,81.19,81.29,24970930,91.0562819974822,91.8628829206882,80.8492950062946,80.9488753671842,25076159.3721028,0.0,1.0
2025-04-10,85.23,89.01,83.07,88.92,16376962,84.8723415862358,88.636479227864,82.7214057910197,88.5468569030634,16445975.7463127,0.0,1.0
2025-04-11,84.89,85.6659,83.35,85.11,10204364,84.5337683592111,85.3064123793537,83.0002308015107,84.7528451531683,10247365.9553308,0.0,1.0
2025-04-14,84.66,86.45,84.03,85.83,10841307,84.3047335291649,86.0872219890894,83.6773772555602,85.4698237515736,10886993.0809102,0.0,1.0
2025-04-15,85.01,85.98,84.52,84.75,7840454,84.6532647922786,85.6191942929081,84.1653210239194,84.3943558539656,7873494.26127265,0.0,1.0
2025-04-16,82.77,84.8,82.0072,84.28,10144289,82.4226647083508,84.4441460344104,81.6630657154847,83.9263281577843,10187037.7947746,0.0,1.0
2025-04-17,84.81,85.78,83.36,83.37,14810894,84.4541040704994,85.4200335711288,83.0101888375997,83.0201468736886,14873308.2182891,0.0,1.0
2025-04-21,84.0,85.23,82.98,84.91,14166825,83.6475031472933,84.8723415862358,82.631783466219,84.553684431389,14226525.0632111,0.0,1.0
2025-04-22,86.09,86.56,84.6,85.01,9578470,85.7287326898867,86.196760386068,84.2449853126311,84.6532647922786,9618834.39106616,0.0,1.0
2025-04-23,87.29,89.87,87.03,89.025,12089123,86.9236970205623,89.4928703315149,86.6647880822493,88.6514162819975,12140067.4711336,0.0,1.0
2025-04-24,90.01,90.24,86.77,87.45,10309953,89.6322828367604,89.8613176668065,86.4058791439362,87.0830255979857,10353399.9152971,0.0,1.0
2025-04-25,90.28,90.34,89.07,90.07,7749630,89.9011498111624,89.9608980276962,88.6962274443978,89.6920310532942,7782287.52212389,0.0,1.0
2025-04-28,90.16,91.365,89.64,90.45,8491785,89.7816533780948,90.9815967268149,89.2638355014687,90.0704364246748,8527570.01896334,0.0,1.0
2025-04-29,91.17,91.655,89.76,89.83,6359924,90.7874150230801,91.2703797733949,89.3833319345363,89.453038187159,6386725.19679731,0.0,1.0
2025-04-30,90.95,91.19,88.56,89.89,8474834,90.5683382291229,90.8073310952581,88.1883676038607,89.5127864036928,8510547.58617784,0.0,1.0
2025-05-01,90.81,91.61,90.36,91.265,7790638,90.4289257238775,91.2255686109945,89.9808140998741,90.8820163659253,7823468.33291192,0.0,1.0
2025-05-02,92.49,93.185,91.84,91.84,7594041,92.1018757868233,92.7939592950063,91.4546034410407,91.4546034410407,7626042.85840708,0.0,1.0
2025-05-05,92.11,93.075,89.61,89.7,10231010,91.7234704154427,92.6844208980277,89.2339613932018,89.3235837180025,10274124.2435735,0.0,1.0
2025-05-06,92.17,92.74,91.0,91.2,11839405,91.7832186319765,92.3508266890474,90.6181284095678,90.817289131347,11889297.1407501,0.0,1.0
2025-05-07,102.09,103.3099,100.1411,102.42,36174940,101.661590432228,102.876371254721,99.7208687788502,101.990205623164,36327383.9106617,0.0,1.0
2025-05-08,105.12,106.19,103.855,103.97,19265441,104.678875367184,105.744385228703,103.41918380193,103.533701216953,19346627.0134851,0.0,1.0
2025-05-09,105.94,106.19,104.76,105.255,10438191,105.495434326479,105.744385228703,104.320386067982,104.813308854385,10482178.3198483,0.0,1.0
2025-05-12,110.49,110.935,108.66,109.87,18366644,110.026340746958,110.469473352916,108.204020142677,109.408942509442,18444042.4155077,0.0,1.0
2025-05-13,111.38,112.2,110.15,110.245,14076719,110.912605958875,111.72916491817,109.687767519933,109.782368862778,14136039.3497683,0.0,1.0
2025-05-14,112.94,113.41,110.83,111.38,15352206,112.466059588754,112.934087284935,110.364913973982,110.912605958875,15416901.3476611,0.0,1.0
2025-05-15,112.22,112.85,111.58,112.23,8322383,111.749080990348,112.376437263953,111.111766680655,111.759039026437,8357454.14622842,0.0,1.0
2025-05-16,113.42,113.44,111.42,111.915,10960998,112.944045321024,112.963961393202,110.952438103231,111.445360889635,11007188.4677623,0.0,1.0
2025-05-19,112.66,112.99,111.9,112.12,7209681,112.187234578263,112.515849769198,111.430423835501,111.649500629459,7240063.13653601,0.0,1.0
2025-05-20,112.36,113.4,111.81,112.44,6433281,111.888493495594,112.924129248846,111.340801510701,111.968157784305,6460391.32869784,0.0,1.0
2025-05-21,110.46,112.485,110.13,111.692,10150618,109.996466638691,112.012968946706,109.667851447755,111.223296684851,10193393.4656553,0.0,1.0
2025-05-22,111.13,111.7965,109.975,109.975,7903694,110.663655056651,111.327358161981,109.513501888376,109.513501888376,7937000.75937634,0.0,1.0
2025-05-23,109.72,110.345,108.78,109.6,8086103,109.259571968107,109.881949223668,108.323516575745,109.14007553504,8120178.44458495,0.0,1.0
2025-05-27,112.36,112.89,110.15,111.025,10201106,111.888493495594,112.416269408309,109.687767519933,110.559095677717,10244094.2258744,0.0,1.0
2025-05-28,111.52,112.47,111.17,112.2,5787948,111.052018464121,111.998031892572,110.703487201007,111.72916491817,5812338.84702907,0.0,1.0
2025-05-29,112.02,112.26,110.52,112.01,9683748,111.549920268569,111.788913134704,110.056214855224,111.53996223248,9724556.04045512,0.0,1.0
2025-05-30,113.04,113.35,111.3701,112.005,12881064,112.565639949643,112.874339068401,110.902747503147,111.534983214436,12935345.7699115,0.0,1.0
2025-06-02,112.95,113.6,112.25,112.68,7546839,112.476017624843,113.123289970625,111.778955098615,112.207150650441,7578641.94563841,0.0,1.0
2025-06-03,113.6,114.69,112.52,112.725,9738804,113.123289970625,114.208715904322,112.047822073017,112.251961812841,9779844.05056892,0.0,1.0
2025-06-04,113.49,114.05,112.9764,113.855,5614893,113.013751573647,113.571401594629,112.502306840117,113.377219890894,5638554.58027811,0.0,1.0
2025-06-05,112.53,114.34,111.8435,113.73,8550153,112.057780109106,113.860184641209,111.374160931599,113.252744439782,8586183.98609356,0.0,1.0
2025-06-06,113.9,114.22,113.21,113.36,5790664,113.422031053294,113.740688208141,112.734926563156,112.88429710449,5815066.29245681,0.0,1.0
2025-06-09,115.66,116.11,113.98,113.98,7960389,115.174645404952,115.622757028955,113.501695342006,113.501695342006,7993934.67635902,0.0,1.0
2025-06-10,118.73,120.5,115.525,115.525,18948440,118.231762484264,119.99433487201,115.040211917751,115.040211917751,19028290.1474926,0.0,1.0
2025-06-11,119.52,119.545,117.65,118.38,10439186,119.018447335292,119.043342425514,117.156294586655,117.88323122115,10483177.5128529,0.0,1.0
2025-06-12,118.61,119.39,117.66,118.87,7980313,118.112266051196,118.888992866135,117.166252622744,118.371174989509,8013942.63758955,0.0,1.0
2025-06-13,117.94,118.32,117.3,117.305,13204927,117.445077633235,117.823483004616,116.807763323542,116.812742341586,13260573.5528867,0.0,1.0
2025-06-16,119.48,120.3416,117.87,118.02,9592056,118.978615190936,119.836599580361,117.375371380613,117.524741921947,9632477.64348924,0.0,1.0
2025-06-17,118.13,119.33,117.645,118.99,9241183,117.634280318926,118.829244649601,117.151315568611,118.490671422577,9280126.03834806,0.0,1.0
2025-06-18,117.86,118.75,116.84,117.88,8181181,117.365413344524,118.251678556441,116.349693663449,117.385329416702,8215657.11040874,0.0,1.0
2025-06-20,117.63,119.05,116.9,118.25,17180437,117.136378514478,118.55041963911,116.409441879983,117.753776751993,17252836.6502317,0.0,1.0
2025-06-23,117.75,117.99,115.02,116.66,8347998,117.255874947545,117.49486781368,114.537331095258,116.170449013848,8383177.08975981,0.0,1.0
2025-06-24,118.65,119.08,117.75,117.75,8350221,118.65,119.08,117.75,117.75,8350221,0.5,1.0
2025-06-25,119.42,119.72,118.63,118.77,6976323,119.42,119.72,118.63,118.77,6976323,0.0,1.0
2025-06-26,121.46,121.67,119.68,119.98,10439595,121.46,121.67,119.68,119.98,10439595,0.0,1.0
2025-06-27,122.34,122.94,121.4844,121.85,13435553,122.34,122.94,121.4844,121.85,13435553,0.0,1.0
2025-06-30,124.01,124.69,123.18,124.31,13456209,124.01,124.69,123.18,124.31,13456209,0.0,1.0
2025-07-01,123.49,123.755,122.45,123.5,9815654,123.49,123.755,122.45,123.5,9815654,0.0,1.0
2025-07-02,122.98,123.7,122.53,123.315,7317075,122.98,123.7,122.53,123.315,7317075,0.0,1.0
2025-07-03,124.0,124.24,122.9,123.065,4252305,124.0,124.24,122.9,123.065,4252305,0.0,1.0
2025-07-07,123.16,124.61,122.5788,123.21,7023455,123.16,124.61,122.5788,123.21,7023455,0.0,1.0
2025-07-08,121.82,123.711,121.82,123.215,6622889,121.82,123.711,121.82,123.215,6622889,0.0,1.0
2025-07-09,120.61,122.35,120.61,121.835,6724923,120.61,122.35,120.61,121.835,6724923,0.0,1.0
2025-07-10,121.56,121.95,120.62,120.62,6893444,121.56,121.95,120.62,120.62,6893444,0.0,1.0
2025-07-11,119.87,121.2265,119.73,120.64,6112433,119.87,121.2265,119.73,120.64,6112433,0.0,1.0
2025-07-14,119.97,120.5,119.6018,119.775,6853279,119.97,120.5,119.6018,119.775,6853279,0.0,1.0
2025-07-15,118.98,120.23,118.88,120.23,7943647,118.98,120.23,118.88,120.23,7943647,0.0,1.0
2025-07-16,119.82,120.57,118.875,119.36,6747531,119.82,120.57,118.875,119.36,6747531,0.0,1.0
2025-07-17,122.21,122.39,119.75,119.75,9933689,122.21,122.39,119.75,119.75,9933689,0.0,1.0
2025-07-18,121.42,122.16,120.29,121.965,9486785,121.42,122.16,120.29,121.965,9486785,0.0,1.0
2025-07-21,120.84,121.9699,120.78,121.07,6392470,120.84,121.9699,120.78,121.07,6392470,0.0,1.0
2025-07-22,121.06,121.43,120.56,120.75,5614473,121.06,121.43,120.56,120.75,5614473,0.0,1.0
2025-07-23,122.94,123.18,121.5,121.52,8258934,122.94,123.18,121.5,121.52,8258934,0.0,1.0
2025-07-24,121.95,123.4,121.81,122.85,6702242,121.95,123.4,121.81,122.85,6702242,0.0,1.0
2025-07-25,121.47,122.45,120.87,122.255,5656575,121.47,122.45,120.87,122.255,5656575,0.0,1.0
2025-07-28,120.37,121.4,119.8889,121.03,6042152,120.37,121.4,119.8889,121.03,6042152,0.0,1.0
2025-07-29,119.91,120.805,119.36,120.58,6283748,119.91,120.805,119.36,120.58,6283748,0.0,1.0
2025-07-30,119.54,120.5,119.175,119.95,5281457,119.54,120.5,119.175,119.95,5281457,0.0,1.0
2025-07-31,119.11,119.91,118.58,119.455,7235003,119.11,119.91,118.58,119.455,7235003,0.0,1.0
2025-08-01,116.59,117.8918,115.57,117.585,8637815,116.59,117.8918,115.57,117.585,8637815,0.0,1.0
2025-08-04,119.35,119.52,117.725,117.725,8845043,119.35,119.52,117.725,117.725,8845043,0.0,1.0
2025-08-05,118.32,119.57,117.33,119.25,15365681,118.32,119.57,117.33,119.25,15365681,0.0,1.0
2025-08-06,115.17,116.1224,112.2,115.775,22153696,115.17,116.1224,112.2,115.775,22153696,0.0,1.0
2025-08-07,112.88,116.4,111.82,115.75,15484435,112.88,116.4,111.82,115.75,15484435,0.0,1.0
2025-08-08,112.43,114.292,112.02,113.3,9490971,112.43,114.292,112.02,113.3,9490971,0.0,1.0
2025-08-11,112.55,113.15,111.54,112.91,8532602,112.55,113.15,111.54,112.91,8532602,0.0,1.0
2025-08-12,113.72,114.4,112.49,113.31,7275374,113.72,114.4,112.49,113.31,7275374,0.0,1.0
2025-08-13,116.64,117.23,114.15,114.23,9025741,116.64,117.23,114.15,114.23,9025741,0.0,1.0
2025-08-14,116.31,116.71,114.62,115.48,6800884,116.31,116.71,114.62,115.48,6800884,0.0,1.0
2025-08-15,115.39,116.84,115.19,116.57,6768603,115.39,116.84,115.19,116.57,6768603,0.0,1.0
2025-08-18,116.55,117.005,115.16,115.19,5798370,116.55,117.005,115.16,115.19,5798370,0.0,1.0
2025-08-19,116.27,116.99,115.72,116.5,5913959,116.27,116.99,115.72,116.5,5913959,0.0,1.0
2025-08-20,117.04,117.89,116.0,116.075,7046680,117.04,117.89,116.0,116.075,7046680,0.0,1.0
2025-08-21,116.21,116.66,115.53,116.57,6337059,116.21,116.66,115.53,116.57,6337059,0.0,1.0
2025-08-22,118.86,119.775,117.125,117.585,7161725,118.86,119.775,117.125,117.585,7161725,0.0,1.0
2025-08-25,117.71,119.05,117.7,118.49,5424937,117.71,119.05,117.7,118.49,5424937,0.0,1.0
2025-08-26,117.65,118.375,117.16,117.43,5787377,117.65,118.375,117.16,117.43,5787377,0.0,1.0
2025-08-27,118.09,118.46,117.29,117.53,4377994,118.09,118.46,117.29,117.53,4377994,0.0,1.0
2025-08-28,117.64,118.37,116.61,118.1,5687698,117.64,118.37,116.61,118.1,5687698,0.0,1.0
2025-08-29,118.38,118.645,117.245,117.39,5212602,118.38,118.645,117.245,117.39,5212602,0.0,1.0
2025-09-02,118.27,118.28,115.9965,117.02,6015871,118.27,118.28,115.9965,117.02,6015871,0.0,1.0
2025-09-03,117.38,118.62,116.35,117.83,6194265,117.38,118.62,116.35,117.83,6194265,0.0,1.0
2025-09-04,118.81,119.675,116.76,117.08,6949291,118.81,119.675,116.76,117.08,6949291,0.0,1.0
2025-09-05,117.91,119.78,117.7,118.91,6669126,117.91,119.78,117.7,118.91,6669126,0.0,1.0
2025-09-08,118.84,118.88,116.74,117.96,6450670,118.84,118.88,116.74,117.96,6450670,0.0,1.0
2025-09-09,117.37,119.05,117.22,118.525,5444265,117.37,119.05,117.22,118.525,5444265,0.0,1.0
2025-09-10,115.79,117.51,114.495,116.85,7484866,115.79,117.51,114.495,116.85,7484866,0.0,1.0
2025-09-11,117.08,117.165,114.63,115.45,8399064,117.08,117.165,114.63,115.45,8399064,0.0,1.0
2025-09-12,115.96,117.01,115.1,116.26,7640875,115.96,117.01,115.1,116.26,7640875,0.0,1.0
2025-09-15,115.62,116.75,115.0,116.11,7150935,115.62,116.75,115.0,116.11,7150935,0.0,1.0
2025-09-16,115.23,115.85,114.71,115.45,6844852,115.23,115.85,114.71,115.45,6844852,0.0,1.0
2025-09-17,116.1,116.66,115.22,115.24,7333899,116.1,116.66,115.22,115.24,7333899,0.0,1.0
2025-09-18,114.86,115.78,114.05,115.33,9460509,114.86,115.78,114.05,115.33,9460509,0.0,1.0
2025-09-19,113.76,114.6,111.93,114.6,23398424,113.76,114.6,111.93,114.6,23398424,0.0,1.0
2025-09-22,112.56,113.63,111.52,111.76,15479834,112.56,113.63,111.52,111.76,15479834,0.0,1.0
2025-09-23,112.25,113.62,111.6,112.72,13145046,112.25,113.62,111.6,112.72,13145046,0.0,1.0
2025-09-24,113.43,114.1499,112.2,112.41,8755235,113.43,114.1499,112.2,112.41,8755235,0.0,1.0
2025-09-25,112.99,114.05,112.65,112.71,6365502,112.99,114.05,112.65,112.71,6365502,0.0,1.0
2025-09-26,113.47,113.57,112.76,113.13,6145725,113.47,113.57,112.76,113.13,6145725,0.0,1.0
2025-09-29,114.78,115.01,113.33,113.47,9304136,114.78,115.01,113.33,113.47,9304136,0.0,1.0
2025-09-30,114.5,114.88,113.335,114.53,9303666,114.5,114.88,113.335,114.53,9303666,0.0,1.0
2025-10-01,112.95,116.059,112.79,114.08,9736341,112.95,116.059,112.79,114.08,9736341,0.0,1.0
2025-10-02,112.14,113.17,110.775,112.975,8695136,112.14,113.17,110.775,112.975,8695136,0.0,1.0
2025-10-03,112.47,113.57,111.56,112.035,7148378,112.47,113.57,111.56,112.035,7148378,0.0,1.0
2025-10-06,112.75,113.105,111.45,112.69,6141223,112.75,113.105,111.45,112.69,6141223,0.0,1.0
2025-10-07,112.53,113.4,111.8,112.63,5409754,112.53,113.4,111.8,112.63,5409754,0.0,1.0
2025-10-08,111.89,113.2,111.65,112.805,7074442,111.89,113.2,111.65,112.805,7074442,0.0,1.0
2025-10-09,110.99,113.0,110.875,111.82,6502403,110.99,113.0,110.875,111.82,6502403,0.0,1.0
2025-10-10,109.19,112.68,109.11,111.53,9635211,109.19,112.68,109.11,111.53,9635211,0.0,1.0
2025-10-13,110.27,110.96,109.38,110.39,7435054,110.27,110.96,109.38,110.39,7435054,0.0,1.0
2025-10-14,111.17,111.84,109.2,109.65,7897966,111.17,111.84,109.2,109.65,7897966,0.0,1.0
2025-10-15,111.71,112.675,111.14,111.47,7012557,111.71,112.675,111.14,111.47,7012557,0.0,1.0
2025-10-16,109.88,112.085,108.51,111.79,7531191,109.88,112.085,108.51,111.79,7531191,0.0,1.0
2025-10-17,110.67,111.46,109.44,109.74,10090543,110.67,111.46,109.44,109.74,10090543,0.0,1.0
2025-10-20,111.96,112.25,110.6,111.03,8047473,111.96,112.25,110.6,111.03,8047473,0.0,1.0
2025-10-21,114.3,114.5395,112.04,112.25,8163164,114.3,114.5395,112.04,112.25,8163164,0.0,1.0
2025-10-22,113.08,114.28,112.98,114.0,7569242,113.08,114.28,112.98,114.0,7569242,0.0,1.0
2025-10-23,113.03,113.83,111.9001,113.17,6945407,113.03,113.83,111.9001,113.17,6945407,0.0,1.0
2025-10-24,111.68,113.65,111.59,113.23,6235183,111.68,113.65,111.59,113.23,6235183,0.0,1.0
2025-10-27,112.34,112.6,111.31,111.94,6029584,112.34,112.6,111.31,111.94,6029584,0.0,1.0
2025-10-28,111.65,112.48,111.4623,111.91,6839375,111.65,112.48,111.4623,111.91,6839375,0.0,1.0
2025-10-29,110.24,111.53,110.01,111.18,7097056,110.24,111.53,110.01,111.18,7097056,0.0,1.0
2025-10-30,111.84,113.5801,109.55,110.13,8311279,111.84,113.5801,109.55,110.13,8311279,0.0,1.0
2025-10-31,112.62,113.1,110.53,111.575,8700619,112.62,113.1,110.53,111.575,8700619,0.0,1.0
2025-11-03,112.12,112.81,111.03,112.55,8542271,112.12,112.81,111.03,112.55,8542271,0.0,1.0
2025-11-04,111.47,111.785,110.64,110.97,7950075,111.47,111.785,110.64,110.97,7950075,0.0,1.0
2025-11-05,111.36,111.97,110.6,111.35,5668588,111.36,111.97,110.6,111.35,5668588,0.0,1.0
2025-11-06,110.49,111.71,109.18,111.17,10291781,110.49,111.71,109.18,111.17,10291781,0.0,1.0
2025-11-07,110.74,111.425,110.04,110.255,8782121,110.74,111.425,110.04,110.255,8782121,0.0,1.0
2025-11-10,112.24,112.79,111.03,111.145,9158709,112.24,112.79,111.03,111.145,9158709,0.0,1.0
2025-11-11,114.85,114.97,112.42,112.65,9713347,114.85,114.97,112.42,112.65,9713347,0.0,1.0
2025-11-12,116.65,117.0888,114.39,114.57,15248737,116.65,117.0888,114.39,114.57,15248737,0.0,1.0
2025-11-13,107.61,109.36,104.91,108.89,44045355,107.61,109.36,104.91,108.89,44045355,0.0,1.0
2025-11-14,105.8,108.73,105.3,107.52,16691363,105.8,108.73,105.3,107.52,16691363,0.0,1.0
2025-11-17,105.69,107.67,105.117,105.75,12296420,105.69,107.67,105.117,105.75,12296420,0.0,1.0
2025-11-18,106.28,107.08,105.0,105.1,11796188,106.28,107.08,105.0,105.1,11796188,0.0,1.0
2025-11-19,104.67,107.59,104.08,106.08,12790002,104.67,107.59,104.08,106.08,12790002,0.0,1.0
2025-11-20,102.7,105.8,102.5,105.37,12609875,102.7,105.8,102.5,105.37,12609875,0.0,1.0
2025-11-21,104.28,104.78,102.69,103.48,10785420,104.28,104.78,102.69,103.48,10785420,0.0,1.0
2025-11-24,101.94,104.335,101.89,104.085,15024845,101.94,104.335,101.89,104.085,15024845,0.0,1.0
2025-11-25,103.31,103.915,102.0,102.49,10574458,103.31,103.915,102.0,102.49,10574458,0.0,1.0
2025-11-26,103.43,104.2509,102.88,103.315,10130217,103.43,104.2509,102.88,103.315,10130217,0.0,1.0