date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1962-01-02,74.75,76.25,74.25,75.0,21600,1.47462276652373,1.50421385882855,1.46475906908879,1.4795546152412,1094924.09628684,0.0,1.0
1962-01-03,74.0,74.38,73.75,74.38,14800,1.45982722037132,1.46732363042187,1.45489537165384,1.46732363042187,750225.769678021,0.0,1.0
1962-01-04,73.13,74.62,72.5,74.0,18400,1.44266438683452,1.47205820519064,1.43023612806649,1.45982722037132,932713.119059163,0.0,1.0
1962-01-05,71.25,73.25,70.0,73.13,27300,1.40557688447914,1.4450316742189,1.38091764089178,1.44266438683452,1383862.39947365,0.0,1.0
1962-01-08,71.13,71.25,69.0,71.25,31000,1.40320959709475,1.40557688447914,1.3611902460219,1.40557688447914,1571418.84189316,0.0,1.0
1962-01-09,71.5,72.12,70.63,71.13,23300,1.41050873319661,1.42273971801594,1.39334589965981,1.40320959709475,1181098.67793905,0.0,1.0
1962-01-10,71.88,72.25,71.25,71.5,19600,1.41800514324716,1.42530427934902,1.40557688447914,1.41050873319661,993542.235519548,0.0,1.0
1962-01-11,72.0,72.0,70.63,71.88,16300,1.42037243063155,1.42037243063155,1.39334589965981,1.41800514324716,826262.165253499,0.0,1.0
1962-01-12,71.0,72.12,70.75,72.0,16900,1.40064503576167,1.42273971801594,1.3957131870442,1.42037243063155,856676.723483688,0.0,1.0
1962-01-15,71.75,72.0,71.13,71.13,21200,1.41544058191408,1.42037243063155,1.40320959709475,1.40320959709475,1074647.72413338,0.0,1.0
1962-01-16,72.38,72.62,71.25,71.75,13900,1.42786884068211,1.43260341545088,1.40557688447914,1.41544058191408,704603.932332736,0.0,1.0
1962-01-17,70.75,72.25,70.25,72.25,21400,1.3957131870442,1.42530427934902,1.38584948960926,1.42530427934902,1084785.91021011,0.0,1.0
1962-01-18,71.5,71.5,70.63,70.75,14800,1.41050873319661,1.41050873319661,1.39334589965981,1.3957131870442,750225.769678023,0.0,1.0
1962-01-19,72.12,72.12,71.5,71.5,13300,1.42273971801594,1.42273971801594,1.41050873319661,1.41050873319661,674189.374102546,0.0,1.0
1962-01-22,72.38,73.25,72.25,72.25,14200,1.42786884068211,1.4450316742189,1.42530427934902,1.42530427934902,719811.211447831,0.0,1.0
1962-01-23,71.0,72.12,70.75,72.12,22800,1.40064503576167,1.42273971801594,1.3957131870442,1.42273971801594,1155753.21274722,0.0,1.0
1962-01-24,72.38,72.62,70.75,71.0,16000,1.42786884068211,1.43260341545088,1.3957131870442,1.40064503576167,811054.886138401,0.0,1.0
1962-01-25,71.62,72.87,71.13,72.38,15900,1.41287602058099,1.43753526416835,1.40320959709475,1.42786884068211,805985.793100042,0.0,1.0
1962-01-26,71.38,71.75,71.13,71.62,10100,1.40814144581222,1.41544058191408,1.40320959709475,1.41287602058099,511978.396874869,0.0,1.0
1962-01-29,71.5,71.75,71.25,71.38,10200,1.41050873319661,1.41544058191408,1.40557688447914,1.40814144581222,517047.489913232,0.0,1.0
1962-01-30,72.75,73.5,72.38,72.38,17800,1.43516797678396,1.44996352293637,1.42786884068211,1.42786884068211,902298.560828976,0.0,1.0
1962-01-31,75.0,75.0,72.62,72.75,18800,1.4795546152412,1.4795546152412,1.43260341545088,1.43516797678396,952989.491212623,0.0,1.0
1962-02-01,74.5,75.38,73.75,75.0,25700,1.46969091780626,1.48705102529175,1.45489537165384,1.4795546152412,1302756.91085981,0.0,1.0
1962-02-02,74.88,74.88,74.0,74.5,14800,1.47718732785681,1.47718732785681,1.45982722037132,1.46969091780626,750225.769678025,0.0,1.0
1962-02-05,73.5,74.75,73.5,74.75,14100,1.44996352293637,1.47462276652373,1.44996352293637,1.47462276652373,714742.118409471,0.0,1.0
1962-02-06,74.25,74.5,73.75,73.75,10400,1.46475906908879,1.46969091780626,1.45489537165384,1.45489537165384,527185.675989961,0.0,1.0
1962-02-07,75.0,75.0,74.0,74.25,16900,1.4795546152412,1.4795546152412,1.45982722037132,1.46475906908879,856676.723483688,0.0,1.0
1962-02-08,75.5,75.5,74.88,75.0,17600,1.48941831267614,1.48941831267614,1.47718732785681,1.4795546152412,892160.374752244,0.0,1.0
1962-02-09,75.12,75.5,74.13,75.5,15100,1.48192190262558,1.48941831267614,1.4623917817044,1.48941831267614,765433.048793121,0.0,1.0
1962-02-12,75.12,75.38,74.75,75.12,8200,1.48192190262558,1.48705102529175,1.47462276652373,1.48192190262558,415665.629145933,0.0,1.0
1962-02-13,76.0,76.0,75.25,75.25,12100,1.49928201011108,1.49928201011108,1.48448646395867,1.48448646395867,613360.257642168,0.0,1.0
1962-02-14,76.63,76.87,75.87,76.0,16200,1.51171026887911,1.51644484364788,1.496717448778,1.49928201011108,821193.072215132,0.0,1.0
1962-02-15,77.75,78.0,76.75,76.75,18700,1.53380495113338,1.53873679985085,1.51407755626349,1.51407755626349,947920.398174257,0.0,1.0
1962-02-16,77.25,77.88,76.63,77.75,23400,1.52394125369843,1.53636951246646,1.51171026887911,1.53380495113338,1186167.77097742,0.0,1.0
1962-02-19,76.63,77.62,76.25,77.25,15600,1.51171026887911,1.53124038980029,1.50421385882855,1.52394125369843,790778.513984942,0.0,1.0
1962-02-20,76.5,76.63,75.5,76.63,10700,1.50914570754602,1.51171026887911,1.48941831267614,1.51171026887911,542392.955105058,0.0,1.0
1962-02-21,76.25,76.87,75.75,76.5,10800,1.50421385882855,1.51644484364788,1.49435016139361,1.50914570754602,547462.048143423,0.0,1.0
1962-02-23,75.5,76.37,75.38,76.25,16300,1.48941831267614,1.50658114621294,1.48705102529175,1.50421385882855,826262.165253499,0.0,1.0
1962-02-26,74.5,75.75,73.87,75.5,12600,1.46969091780626,1.49435016139361,1.45726265903823,1.48941831267614,638705.722833992,0.0,1.0
1962-02-27,75.0,75.0,74.38,74.5,9300,1.4795546152412,1.4795546152412,1.46732363042187,1.46969091780626,471425.652567947,0.0,1.0
1962-02-28,74.62,75.25,74.38,75.0,16600,1.47205820519064,1.48448646395867,1.46732363042187,1.4795546152412,841469.444368596,0.0,1.0
1962-03-01,76.0,76.0,75.0,75.0,9100,1.49928201011108,1.49928201011108,1.4795546152412,1.4795546152412,461287.466491217,0.0,1.0
1962-03-02,76.5,77.0,76.13,76.13,12600,1.50914570754602,1.51900940498096,1.50184657144417,1.50184657144417,638705.722833994,0.0,1.0
1962-03-05,76.63,77.25,76.63,76.63,13900,1.51171026887911,1.52394125369843,1.51171026887911,1.51171026887911,704603.932332737,0.0,1.0
1962-03-06,75.5,76.75,75.25,76.63,9400,1.48941831267614,1.51407755626349,1.48448646395867,1.51171026887911,476494.745606312,0.0,1.0
1962-03-07,76.0,76.37,75.5,75.5,10100,1.49928201011108,1.50658114621294,1.48941831267614,1.48941831267614,511978.396874868,0.0,1.0
1962-03-08,77.13,77.38,75.75,76.0,17700,1.52157396631405,1.52650581503152,1.49435016139361,1.49928201011108,897229.467790608,0.0,1.0
1962-03-09,78.25,78.38,77.5,77.5,19800,1.54366864856832,1.5462332099014,1.5288731024159,1.5288731024159,1003680.42159627,0.0,1.0
1962-03-12,78.38,78.5,78.0,78.25,21100,1.5462332099014,1.54860049728579,1.53873679985085,1.54366864856832,1069578.63109502,0.0,1.0
1962-03-13,78.0,78.38,77.5,78.38,12900,1.53873679985085,1.5462332099014,1.5288731024159,1.5462332099014,653913.001949086,0.0,1.0
1962-03-14,77.62,78.12,77.13,78.0,10900,1.53124038980029,1.54110408723523,1.52157396631405,1.53873679985085,552531.141181788,0.0,1.0
1962-03-15,77.88,78.5,77.25,77.62,18900,1.53636951246646,1.54860049728579,1.52394125369843,1.53124038980029,958058.58425099,0.0,1.0
1962-03-16,78.38,78.5,78.0,78.0,10400,1.5462332099014,1.54860049728579,1.53873679985085,1.53873679985085,527185.675989963,0.0,1.0
1962-03-19,77.5,78.38,77.5,78.38,11100,1.5288731024159,1.5462332099014,1.5288731024159,1.5462332099014,562669.327258519,0.0,1.0
1962-03-20,77.5,77.75,77.25,77.5,8500,1.5288731024159,1.53380495113338,1.52394125369843,1.5288731024159,430872.908261028,0.0,1.0
1962-03-21,77.38,77.75,77.25,77.5,16100,1.52650581503152,1.53380495113338,1.52394125369843,1.5288731024159,816123.979176768,0.0,1.0
1962-03-22,77.0,77.62,77.0,77.38,10200,1.51900940498096,1.53124038980029,1.51900940498096,1.52650581503152,517047.489913234,0.0,1.0
1962-03-23,78.0,78.0,77.13,77.13,12800,1.53873679985085,1.53873679985085,1.52157396631405,1.52157396631405,648843.908910721,0.0,1.0
1962-03-26,76.75,77.88,76.75,77.88,11600,1.51407755626349,1.53636951246646,1.51407755626349,1.53636951246646,588014.792450344,0.0,1.0
1962-03-27,77.38,77.38,76.5,76.75,12500,1.52650581503152,1.52650581503152,1.50914570754602,1.51407755626349,633636.629795628,0.0,1.0
1962-03-28,77.88,78.38,77.5,77.5,13300,1.53636951246646,1.5462332099014,1.5288731024159,1.5288731024159,674189.374102548,0.0,1.0
1962-03-29,77.75,78.5,77.38,77.88,11700,1.53380495113338,1.54860049728579,1.52650581503152,1.53636951246646,593083.885488706,0.0,1.0
1962-03-30,76.87,77.88,76.37,77.75,14700,1.51644484364788,1.53636951246646,1.50658114621294,1.53380495113338,745156.676639658,0.0,1.0
1962-04-02,76.5,76.75,76.25,76.75,11400,1.50914570754602,1.51407755626349,1.50421385882855,1.51407755626349,577876.606373614,0.0,1.0
1962-04-03,75.62,76.5,75.12,76.5,17000,1.49178560006053,1.50914570754602,1.48192190262558,1.50914570754602,861745.816522052,0.0,1.0
1962-04-04,75.75,76.37,75.5,75.62,13700,1.49435016139361,1.50658114621294,1.48941831267614,1.49178560006053,694465.746256008,0.0,1.0
1962-04-05,76.37,76.37,75.12,75.75,17700,1.50658114621294,1.50658114621294,1.48192190262558,1.49435016139361,897229.467790608,0.0,1.0
1962-04-06,75.87,76.75,75.75,76.37,14100,1.496717448778,1.51407755626349,1.49435016139361,1.50658114621294,714742.118409467,0.0,1.0
1962-04-09,75.75,76.13,75.62,75.87,11900,1.49435016139361,1.50184657144417,1.49178560006053,1.496717448778,603222.071565438,0.0,1.0
1962-04-10,74.62,75.62,74.62,75.62,14300,1.47205820519064,1.49178560006053,1.47205820519064,1.49178560006053,724880.3044862,0.0,1.0
1962-04-11,73.25,75.38,72.87,74.62,12600,1.4450316742189,1.48705102529175,1.43753526416835,1.47205820519064,638705.722833995,0.0,1.0
1962-04-12,72.87,73.63,72.62,73.25,14400,1.43753526416835,1.45252808426946,1.43260341545088,1.4450316742189,729949.397524563,0.0,1.0
1962-04-13,74.75,75.62,73.0,73.0,17100,1.47462276652373,1.49178560006053,1.44009982550143,1.44009982550143,866814.909560418,0.0,1.0
1962-04-16,74.13,74.88,73.5,74.75,15200,1.4623917817044,1.47718732785681,1.44996352293637,1.47462276652373,770502.141831484,0.0,1.0
1962-04-17,74.25,74.5,74.0,74.13,14400,1.46475906908879,1.46969091780626,1.45982722037132,1.4623917817044,729949.397524562,0.0,1.0
1962-04-18,74.0,74.5,73.5,74.25,35300,1.45982722037132,1.46969091780626,1.44996352293637,1.46475906908879,1789389.84254285,0.0,1.0
1962-04-19,74.13,74.38,73.87,74.0,10200,1.4623917817044,1.46732363042187,1.45726265903823,1.45982722037132,517047.489913233,0.0,1.0
1962-04-23,73.75,74.38,73.75,74.13,17300,1.45489537165384,1.46732363042187,1.45489537165384,1.4623917817044,876953.095637152,0.0,1.0
1962-04-24,73.25,73.87,73.25,73.75,22300,1.4450316742189,1.45726265903823,1.4450316742189,1.45489537165384,1130407.7475554,0.0,1.0
1962-04-25,72.25,73.63,72.25,73.25,22100,1.42530427934902,1.45252808426946,1.42530427934902,1.4450316742189,1120269.56147867,0.0,1.0
1962-04-26,72.25,73.13,72.0,72.25,14400,1.42530427934902,1.44266438683452,1.42037243063155,1.42530427934902,729949.397524564,0.0,1.0
1962-04-27,71.0,73.37,70.5,72.25,21400,1.40064503576167,1.44739896160329,1.39078133832673,1.42530427934902,1084785.91021011,0.0,1.0
1962-04-30,68.5,71.5,67.5,71.0,27700,1.35132654858696,1.41050873319661,1.33159915371708,1.40064503576167,1404138.77162711,0.0,1.0
1962-05-01,70.13,70.5,67.5,68.5,31900,1.38348220222487,1.39078133832673,1.33159915371708,1.35132654858696,1617040.67923844,0.0,1.0
1962-05-02,70.75,71.62,70.25,70.25,29100,1.3957131870442,1.41287602058099,1.38584948960926,1.38584948960926,1475106.07416422,0.0,1.0
1962-05-03,72.0,72.0,71.13,71.13,31200,1.42037243063155,1.42037243063155,1.40320959709475,1.40320959709475,1581557.02796989,0.0,1.0
1962-05-04,71.75,72.25,71.13,72.0,19800,1.41544058191408,1.42530427934902,1.40320959709475,1.42037243063155,1003680.42159627,0.0,1.0
1962-05-07,71.0,71.88,70.63,71.75,20900,1.40064503576167,1.41800514324716,1.39334589965981,1.41544058191408,1059440.44501829,0.0,1.0
1962-05-08,70.87,71.0,70.37,71.0,15500,1.39808047442858,1.40064503576167,1.38821677699364,1.40064503576167,785709.42094658,0.0,1.0
1962-05-09,70.75,71.0,70.25,70.87,21900,1.3957131870442,1.40064503576167,1.38584948960926,1.39808047442858,1110131.37540194,0.0,1.0
1962-05-10,70.13,71.25,69.62,70.75,26500,1.38348220222487,1.40557688447914,1.37342123084123,1.3957131870442,1343309.65516673,0.0,1.0
1962-05-11,69.25,71.0,69.0,70.13,38800,1.36612209473937,1.40064503576167,1.3611902460219,1.38348220222487,1966808.09888563,0.0,1.0
1962-05-14,70.37,70.37,68.38,69.25,30300,1.38821677699364,1.38821677699364,1.34895926120257,1.36612209473937,1535935.1906246,0.0,1.0
1962-05-15,70.75,71.25,70.37,70.37,26300,1.3957131870442,1.40557688447914,1.38821677699364,1.38821677699364,1333171.46909,0.0,1.0
1962-05-16,70.87,71.0,70.5,70.75,17400,1.39808047442858,1.40064503576167,1.39078133832673,1.3957131870442,882022.188675516,0.0,1.0
1962-05-17,70.87,71.38,70.5,70.87,8100,1.39808047442858,1.40814144581222,1.39078133832673,1.39808047442858,410596.536107568,0.0,1.0
1962-05-18,71.88,71.88,71.13,71.13,18800,1.41800514324716,1.41800514324716,1.40320959709475,1.40320959709475,952989.491212627,0.0,1.0
1962-05-21,71.25,71.88,71.25,71.88,13900,1.40557688447914,1.41800514324716,1.40557688447914,1.41800514324716,704603.932332737,0.0,1.0
1962-05-22,69.5,71.38,69.5,71.25,16900,1.37105394345684,1.40814144581222,1.37105394345684,1.40557688447914,856676.723483691,0.0,1.0
1962-05-23,68.13,69.0,67.75,69.0,22100,1.3440274124851,1.3611902460219,1.33653100243455,1.3611902460219,1120269.56147867,0.0,1.0
1962-05-24,67.25,68.88,67.0,68.13,28500,1.32666730499961,1.35882295863752,1.32173545628214,1.3440274124851,1444691.51593403,0.0,1.0
1962-05-25,65.88,67.25,65.13,67.25,25500,1.29964077402787,1.32666730499961,1.28484522787546,1.32666730499961,1292618.72478308,0.0,1.0
1962-05-28,62.5,65.62,62.13,65.62,42400,1.23296217936766,1.2945116513617,1.22566304326581,1.2945116513617,2149295.44826678,0.0,1.0
1962-05-29,65.13,65.88,60.0,62.5,78100,1.28484522787546,1.29964077402787,1.18364369219296,1.23296217936766,3958961.66296307,0.0,1.0
1962-05-31,65.75,67.0,65.38,65.38,43500,1.29707621269478,1.32173545628214,1.28977707659293,1.28977707659293,2205055.47168879,0.0,1.0
1962-06-01,66.0,66.38,65.0,65.75,27400,1.30200806141225,1.30950447146281,1.28228066654237,1.29707621269478,1388931.49251202,0.0,1.0
1962-06-04,63.0,65.88,63.0,65.88,20200,1.24282587680261,1.29964077402787,1.24282587680261,1.29964077402787,1023956.79374973,0.0,1.0
1962-06-05,63.38,65.0,62.5,63.0,31800,1.25032228685316,1.28228066654237,1.23296217936766,1.24282587680261,1611971.58620008,0.0,1.0
1962-06-06,64.13,66.0,64.13,64.13,22000,1.26511783300557,1.30200806141225,1.26511783300557,1.26511783300557,1115200.46844031,0.0,1.0
1962-06-07,64.37,65.38,64.37,64.37,10600,1.26985240777435,1.28977707659293,1.26985240777435,1.26985240777435,537323.862066691,0.0,1.0
1962-06-08,65.0,65.88,64.63,64.63,13400,1.28228066654237,1.29964077402787,1.27498153044051,1.27498153044051,679258.467140914,0.0,1.0
1962-06-11,64.87,65.62,64.37,65.0,11800,1.27971610520929,1.2945116513617,1.26985240777435,1.28228066654237,598152.978527072,0.0,1.0
1962-06-12,61.37,64.13,61.13,64.13,27400,1.2106702231647,1.26511783300557,1.20593564839593,1.26511783300557,1388931.49251201,0.0,1.0
1962-06-13,61.25,62.88,61.0,61.37,27800,1.20830293578031,1.24045858941822,1.20337108706284,1.2106702231647,1409207.86466548,0.0,1.0
1962-06-14,60.87,62.5,60.75,61.25,5800,1.20080652572976,1.23296217936766,1.19843923834537,1.20830293578031,294007.396225171,0.0,1.0
1962-06-15,62.75,62.75,60.0,60.87,35100,1.23789402808514,1.23789402808514,1.18364369219296,1.20080652572976,1779251.65646612,0.0,1.0
1962-06-18,61.75,62.62,61.0,62.62,22500,1.21816663321525,1.23532946675205,1.20337108706284,1.23532946675205,1140545.93363213,0.0,1.0
1962-06-19,61.37,61.87,60.87,61.75,12800,1.2106702231647,1.22053392059964,1.20080652572976,1.21816663321525,648843.908910722,0.0,1.0
1962-06-20,60.0,61.13,60.0,61.13,24600,1.18364369219296,1.20593564839593,1.18364369219296,1.20593564839593,1246996.88743779,0.0,1.0
1962-06-21,58.0,60.0,58.0,60.0,30500,1.14418890245319,1.18364369219296,1.14418890245319,1.18364369219296,1546073.37670134,0.0,1.0
1962-06-22,55.5,57.75,55.37,57.75,33300,1.09487041527849,1.13925705373572,1.0923058539454,1.13925705373572,1688007.98177555,0.0,1.0
1962-06-25,56.0,56.5,54.25,55.5,46300,1.10473411271343,1.11459781014837,1.07021117169113,1.09487041527849,2346990.076763,0.0,1.0
1962-06-26,55.5,56.62,55.5,56.0,33900,1.09487041527849,1.11696509753275,1.09487041527849,1.10473411271343,1718422.54000574,0.0,1.0
1962-06-27,56.38,56.38,55.13,55.5,17800,1.11223052276398,1.11223052276398,1.08757127917663,1.09487041527849,902298.560828977,0.0,1.0
1962-06-28,58.75,59.13,57.38,57.38,26300,1.15898444860561,1.16648085865616,1.13195791763387,1.13195791763387,1333171.46909,0.0,1.0
1962-06-29,59.5,60.38,59.13,59.13,22000,1.17377999475802,1.19114010224351,1.16648085865616,1.16648085865616,1115200.4684403,0.0,1.0
1962-07-02,62.88,63.62,59.13,59.5,19800,1.24045858941822,1.25505686162193,1.16648085865616,1.17377999475802,1003680.42159628,0.0,1.0
1962-07-03,62.88,63.75,62.0,62.88,31900,1.24045858941822,1.25762142295502,1.22309848193272,1.24045858941822,1617040.67923844,0.0,1.0
1962-07-05,64.25,64.25,62.88,62.88,17600,1.26748512038996,1.26748512038996,1.24045858941822,1.24045858941822,892160.374752244,0.0,1.0
1962-07-06,62.88,63.62,62.0,63.62,15600,1.24045858941822,1.25505686162193,1.22309848193272,1.25505686162193,790778.513984944,0.0,1.0
1962-07-09,63.38,63.87,61.75,62.88,17400,1.25032228685316,1.2599887103394,1.21816663321525,1.24045858941822,882022.188675516,0.0,1.0
1962-07-10,63.62,65.25,63.25,63.38,29400,1.25505686162193,1.28721251525984,1.24775772552008,1.25032228685316,1490313.35327932,0.0,1.0
1962-07-11,64.0,64.25,62.75,63.62,14500,1.26255327167249,1.26748512038996,1.23789402808514,1.25505686162193,735018.490562928,0.0,1.0
1962-07-12,64.87,65.62,64.5,64.5,24500,1.27971610520929,1.2945116513617,1.27241696910743,1.27241696910743,1241927.79439943,0.0,1.0
1962-07-13,64.37,64.75,63.25,64.75,19400,1.26985240777435,1.2773488178249,1.24775772552008,1.2773488178249,983404.049442812,0.0,1.0
1962-07-16,64.25,64.25,63.38,64.25,9900,1.26748512038996,1.26748512038996,1.25032228685316,1.26748512038996,501840.210798137,0.0,1.0
1962-07-17,62.38,64.0,62.38,64.0,13100,1.23059489198328,1.26255327167249,1.23059489198328,1.26255327167249,664051.188025818,0.0,1.0
1962-07-18,61.5,62.0,61.13,62.0,15600,1.21323478449778,1.22309848193272,1.20593564839593,1.22309848193272,790778.513984945,0.0,1.0
1962-07-19,62.5,63.12,61.37,61.5,15100,1.23296217936766,1.24519316418699,1.2106702231647,1.21323478449778,765433.048793122,0.0,1.0
1962-07-20,62.75,63.62,62.38,62.5,10100,1.23789402808514,1.25505686162193,1.23059489198328,1.23296217936766,511978.396874866,0.0,1.0
1962-07-23,63.62,63.75,62.88,62.88,9700,1.25505686162193,1.25762142295502,1.24045858941822,1.24045858941822,491702.024721409,0.0,1.0
1962-07-24,62.75,63.87,62.75,63.62,9900,1.23789402808514,1.2599887103394,1.23789402808514,1.25505686162193,501840.210798136,0.0,1.0
1962-07-25,62.5,62.75,61.25,62.75,9200,1.23296217936766,1.23789402808514,1.20830293578031,1.23789402808514,466356.559529584,0.0,1.0
1962-07-26,63.75,63.75,62.5,62.5,12500,1.25762142295502,1.25762142295502,1.23296217936766,1.23296217936766,633636.629795627,0.0,1.0
1962-07-27,63.62,64.37,63.12,63.75,14600,1.25505686162193,1.26985240777435,1.24519316418699,1.25762142295502,740087.583601296,0.0,1.0
1962-07-30,64.75,64.75,63.62,63.62,10600,1.2773488178249,1.2773488178249,1.25505686162193,1.25505686162193,537323.862066693,0.0,1.0
1962-07-31,66.38,66.62,65.0,65.0,28700,1.30950447146281,1.31423904623158,1.28228066654237,1.28228066654237,1454829.70201076,0.0,1.0
1962-08-01,66.0,66.5,65.75,66.38,14300,1.30200806141225,1.3118717588472,1.29707621269478,1.30950447146281,724880.304486201,0.0,1.0
1962-08-02,66.5,66.5,66.0,66.0,11800,1.3118717588472,1.3118717588472,1.30200806141225,1.30200806141225,598152.978527071,0.0,1.0
1962-08-03,67.0,67.0,66.38,66.5,15400,1.32173545628214,1.32173545628214,1.30950447146281,1.3118717588472,780640.327908212,0.0,1.0
1962-08-06,65.75,66.87,65.62,66.87,15400,1.29707621269478,1.31917089494905,1.2945116513617,1.31917089494905,780640.327908216,0.0,1.0
1962-08-07,65.62,65.88,65.25,65.75,16000,1.2945116513617,1.29964077402787,1.28721251525984,1.29707621269478,811054.886138403,0.0,1.0
1962-08-08,65.62,65.62,64.37,65.62,10400,1.2945116513617,1.2945116513617,1.26985240777435,1.2945116513617,527185.675989962,0.0,1.0
1962-08-09,65.75,66.25,65.38,65.62,11900,1.29707621269478,1.30693991012972,1.28977707659293,1.2945116513617,603222.07156544,0.0,1.0
1962-08-10,66.38,66.62,65.62,65.75,15500,1.30950447146281,1.31423904623158,1.2945116513617,1.29707621269478,785709.420946579,0.0,1.0
1962-08-13,65.75,66.38,65.5,66.38,12200,1.29707621269478,1.30950447146281,1.29214436397731,1.30950447146281,618429.350680535,0.0,1.0
1962-08-14,67.5,67.5,66.0,66.0,21800,1.33159915371708,1.33159915371708,1.30200806141225,1.30200806141225,1105062.28236357,0.0,1.0
1962-08-15,67.25,67.75,67.0,67.5,15100,1.32666730499961,1.33653100243455,1.32173545628214,1.33159915371708,765433.048793117,0.0,1.0
1962-08-16,67.5,67.87,67.25,67.25,13600,1.33159915371708,1.33889828981893,1.32666730499961,1.32666730499961,689396.653217642,0.0,1.0
1962-08-17,68.13,68.38,67.63,67.63,14600,1.3440274124851,1.34895926120257,1.33416371505016,1.33416371505016,740087.583601296,0.0,1.0
1962-08-20,68.0,69.12,67.75,68.13,15500,1.34146285115202,1.36355753340629,1.33653100243455,1.3440274124851,785709.420946579,0.0,1.0
1962-08-21,68.0,68.88,67.75,68.0,11700,1.34146285115202,1.35882295863752,1.33653100243455,1.34146285115202,593083.885488708,0.0,1.0
1962-08-22,69.5,69.5,68.25,68.25,14900,1.37105394345684,1.37105394345684,1.34639469986949,1.34639469986949,755294.862716391,0.0,1.0
1962-08-23,69.25,69.87,69.12,69.5,14500,1.36612209473937,1.3783530795587,1.36355753340629,1.37105394345684,735018.49056293,0.0,1.0
1962-08-24,68.0,69.38,67.5,69.25,20500,1.34146285115202,1.36868665607246,1.33159915371708,1.36612209473937,1039164.07286483,0.0,1.0
1962-08-27,67.13,68.62,67.13,68.0,12600,1.32430001761522,1.35369383597135,1.32430001761522,1.34146285115202,638705.722833994,0.0,1.0
1962-08-28,67.63,68.13,67.25,67.25,16400,1.33416371505016,1.3440274124851,1.32666730499961,1.32666730499961,831331.258291866,0.0,1.0
1962-08-29,67.5,67.75,67.0,67.63,10400,1.33159915371708,1.33653100243455,1.32173545628214,1.33416371505016,527185.675989962,0.0,1.0
1962-08-30,67.75,68.25,67.63,67.63,12400,1.33653100243455,1.34639469986949,1.33416371505016,1.33416371505016,628567.536757263,0.0,1.0
1962-08-31,68.5,68.5,67.75,67.75,8200,1.35132654858696,1.35132654858696,1.33653100243455,1.33653100243455,415665.629145932,0.0,1.0
1962-09-04,66.62,68.62,66.62,68.5,10500,1.31423904623158,1.35369383597135,1.31423904623158,1.35132654858696,532254.769028328,0.0,1.0
1962-09-05,65.38,66.75,65.13,66.62,17000,1.28977707659293,1.31680360756467,1.28484522787546,1.31423904623158,861745.816522052,0.0,1.0
1962-09-06,65.38,66.25,64.63,65.38,18700,1.28977707659293,1.30693991012972,1.27498153044051,1.28977707659293,947920.398174257,0.0,1.0
1962-09-07,66.75,66.87,65.38,65.38,17100,1.31680360756467,1.31917089494905,1.28977707659293,1.28977707659293,866814.909560417,0.0,1.0
1962-09-10,67.63,67.75,65.88,66.75,10100,1.33416371505016,1.33653100243455,1.29964077402787,1.31680360756467,511978.396874869,0.0,1.0
1962-09-11,66.87,67.87,66.87,67.63,13300,1.31917089494905,1.33889828981893,1.31917089494905,1.33416371505016,674189.37410255,0.0,1.0
1962-09-12,67.63,67.63,66.75,66.87,6100,1.33416371505016,1.33416371505016,1.31680360756467,1.31917089494905,309214.675340267,0.0,1.0
1962-09-13,67.0,68.5,66.87,67.63,17500,1.32173545628214,1.35132654858696,1.31917089494905,1.33416371505016,887091.281713877,0.0,1.0
1962-09-14,67.63,68.0,67.0,67.0,7900,1.33416371505016,1.34146285115202,1.32173545628214,1.32173545628214,400458.350030838,0.0,1.0
1962-09-17,68.13,68.5,67.63,67.63,8200,1.3440274124851,1.35132654858696,1.33416371505016,1.33416371505016,415665.629145933,0.0,1.0
1962-09-18,68.0,68.62,67.5,68.13,14900,1.34146285115202,1.35369383597135,1.33159915371708,1.3440274124851,755294.862716388,0.0,1.0
1962-09-19,67.87,68.13,66.75,68.0,13700,1.33889828981893,1.3440274124851,1.31680360756467,1.34146285115202,694465.746256011,0.0,1.0
1962-09-20,66.87,67.87,66.38,67.87,12100,1.31917089494905,1.33889828981893,1.30950447146281,1.33889828981893,613360.257642169,0.0,1.0
1962-09-21,65.5,66.75,65.38,66.75,18200,1.29214436397731,1.31680360756467,1.28977707659293,1.31680360756467,922574.932982437,0.0,1.0
1962-09-24,64.75,65.25,64.13,65.25,20800,1.2773488178249,1.28721251525984,1.26511783300557,1.28721251525984,1054371.35197993,0.0,1.0
1962-09-25,65.0,65.13,63.12,64.75,17900,1.28228066654237,1.28484522787546,1.24519316418699,1.2773488178249,907367.653867341,0.0,1.0
1962-09-26,63.5,64.87,63.12,64.87,16500,1.25268957423755,1.27971610520929,1.24519316418699,1.27971610520929,836400.351330228,0.0,1.0
1962-09-27,62.25,63.38,62.13,63.38,15500,1.22803033065019,1.25032228685316,1.22566304326581,1.25032228685316,785709.420946582,0.0,1.0
1962-09-28,63.87,63.87,62.0,62.25,17500,1.2599887103394,1.2599887103394,1.22309848193272,1.22803033065019,887091.281713882,0.0,1.0
1962-10-01,63.62,63.87,63.0,63.87,11900,1.25505686162193,1.2599887103394,1.24282587680261,1.2599887103394,603222.07156544,0.0,1.0
1962-10-02,64.87,64.87,63.5,63.62,8700,1.27971610520929,1.27971610520929,1.25268957423755,1.25505686162193,441011.094337756,0.0,1.0
1962-10-03,64.5,65.25,64.5,64.87,11000,1.27241696910743,1.28721251525984,1.27241696910743,1.27971610520929,557600.234220153,0.0,1.0
1962-10-04,66.0,66.0,63.5,64.5,16500,1.30200806141225,1.30200806141225,1.25268957423755,1.27241696910743,836400.351330232,0.0,1.0
1962-10-05,67.13,67.5,66.25,66.25,12700,1.32430001761522,1.33159915371708,1.30693991012972,1.30693991012972,643774.815872359,0.0,1.0
1962-10-08,67.5,68.13,67.25,67.25,12900,1.33159915371708,1.3440274124851,1.32666730499961,1.32666730499961,653913.001949087,0.0,1.0
1962-10-09,67.75,67.75,67.0,67.5,12000,1.33653100243455,1.33653100243455,1.32173545628214,1.33159915371708,608291.164603802,0.0,1.0
1962-10-10,66.87,68.0,66.62,67.75,10600,1.31917089494905,1.34146285115202,1.31423904623158,1.33653100243455,537323.862066694,0.0,1.0
1962-10-11,66.12,66.5,65.75,66.5,13500,1.30437534879664,1.3118717588472,1.29707621269478,1.3118717588472,684327.560179278,0.0,1.0
1962-10-12,65.88,66.12,65.5,66.12,6700,1.29964077402787,1.30437534879664,1.29214436397731,1.30437534879664,339629.233570456,0.0,1.0
1962-10-15,67.25,67.25,65.62,65.88,11300,1.32666730499961,1.32666730499961,1.2945116513617,1.29964077402787,572807.513335247,0.0,1.0
1962-10-16,67.25,67.75,67.25,67.25,12700,1.32666730499961,1.33653100243455,1.32666730499961,1.32666730499961,643774.815872357,0.0,1.0
1962-10-17,66.87,67.0,66.25,67.0,15400,1.31917089494905,1.32173545628214,1.30693991012972,1.32173545628214,780640.327908215,0.0,1.0
1962-10-18,66.62,66.87,66.5,66.87,12500,1.31423904623158,1.31917089494905,1.3118717588472,1.31917089494905,633636.629795629,0.0,1.0
1962-10-19,65.38,66.87,65.0,66.62,27700,1.28977707659293,1.31917089494905,1.28228066654237,1.31423904623158,1404138.77162711,0.0,1.0
1962-10-22,64.75,65.38,64.37,65.38,23200,1.2773488178249,1.28977707659293,1.26985240777435,1.28977707659293,1176029.58490069,0.0,1.0
1962-10-23,64.13,65.75,63.87,64.75,23300,1.26511783300557,1.29707621269478,1.2599887103394,1.2773488178249,1181098.67793905,0.0,1.0
1962-10-24,67.0,67.5,63.5,64.13,26200,1.32173545628214,1.33159915371708,1.25268957423755,1.26511783300557,1328102.37605163,0.0,1.0
1962-10-25,66.0,66.5,65.13,66.5,20900,1.30200806141225,1.3118717588472,1.28484522787546,1.3118717588472,1059440.44501829,0.0,1.0
1962-10-26,66.87,66.87,65.88,66.0,13200,1.31917089494905,1.31917089494905,1.29964077402787,1.30200806141225,669120.281064184,0.0,1.0
1962-10-29,67.13,68.25,67.13,67.13,17900,1.32430001761522,1.34639469986949,1.32430001761522,1.32430001761522,907367.653867341,0.0,1.0
1962-10-30,68.38,68.5,67.13,67.13,19300,1.34895926120257,1.35132654858696,1.32430001761522,1.32430001761522,978334.956404453,0.0,1.0
1962-10-31,67.75,68.38,67.25,68.38,15800,1.33653100243455,1.34895926120257,1.32666730499961,1.34895926120257,800916.700061673,0.0,1.0
1962-11-01,68.25,68.62,67.13,67.75,17400,1.34639469986949,1.35369383597135,1.32430001761522,1.33653100243455,882022.188675514,0.0,1.0
1962-11-02,69.5,69.62,67.5,68.25,28400,1.37105394345684,1.37342123084123,1.33159915371708,1.34639469986949,1439622.42289567,0.0,1.0
1962-11-05,69.62,70.0,69.25,69.5,24600,1.37342123084123,1.38091764089178,1.36612209473937,1.37105394345684,1246996.8874378,0.0,1.0
1962-11-07,69.75,70.13,68.25,69.62,25800,1.37598579217431,1.38348220222487,1.34639469986949,1.37342123084123,1307826.00389818,0.0,1.0
1962-11-08,69.62,70.37,69.25,69.75,18900,1.37342123084123,1.38821677699364,1.36612209473937,1.37598579217431,958058.584250989,0.0,1.0
1962-11-09,69.62,69.62,69.62,69.62,0,1.37342123084123,1.37342123084123,1.37342123084123,1.37342123084123,0,0.0,1.0
1962-11-12,72.0,72.0,71.5,71.5,22300,1.42037243063155,1.42037243063155,1.41050873319661,1.41050873319661,1130407.7475554,0.0,1.0
1962-11-13,71.88,72.12,71.5,72.0,15900,1.41800514324716,1.42273971801594,1.41050873319661,1.42037243063155,805985.793100041,0.0,1.0
1962-11-14,72.38,72.5,71.38,71.88,27700,1.42786884068211,1.43023612806649,1.40814144581222,1.41800514324716,1404138.77162711,0.0,1.0
1962-11-15,72.38,72.62,72.0,72.38,18800,1.42786884068211,1.43260341545088,1.42037243063155,1.42786884068211,952989.491212622,0.0,1.0
1962-11-16,72.75,72.75,71.38,72.38,21100,1.43516797678396,1.43516797678396,1.40814144581222,1.42786884068211,1069578.63109502,0.0,1.0
1962-11-19,72.12,72.38,71.75,72.38,14300,1.42273971801594,1.42786884068211,1.41544058191408,1.42786884068211,724880.304486197,0.0,1.0
1962-11-20,72.87,72.87,72.12,72.12,15300,1.43753526416835,1.43753526416835,1.42273971801594,1.42273971801594,775571.234869848,0.0,1.0
1962-11-21,73.75,73.87,72.62,72.87,8200,1.45489537165384,1.45726265903823,1.43260341545088,1.43753526416835,415665.629145933,0.0,1.0
1962-11-23,75.25,75.5,73.87,73.87,32400,1.48448646395867,1.48941831267614,1.45726265903823,1.45726265903823,1642386.14443027,0.0,1.0
1962-11-26,74.5,75.38,73.37,75.25,22000,1.46969091780626,1.48705102529175,1.44739896160329,1.48448646395867,1115200.4684403,0.0,1.0
1962-11-27,74.5,74.75,73.87,74.5,12000,1.46969091780626,1.47462276652373,1.45726265903823,1.46969091780626,608291.164603802,0.0,1.0
1962-11-28,74.75,75.0,74.5,74.5,19400,1.47462276652373,1.4795546152412,1.46969091780626,1.46969091780626,983404.049442813,0.0,1.0
1962-11-29,74.88,74.88,74.38,74.75,14500,1.47718732785681,1.47718732785681,1.46732363042187,1.47462276652373,735018.49056293,0.0,1.0
1962-11-30,74.75,75.0,74.62,74.88,10300,1.47462276652373,1.4795546152412,1.47205820519064,1.47718732785681,522116.582951597,0.0,1.0
1962-12-03,74.62,74.75,74.13,74.75,14200,1.47205820519064,1.47462276652373,1.4623917817044,1.47462276652373,719811.211447835,0.0,1.0
1962-12-04,75.12,75.5,74.62,74.62,16000,1.48192190262558,1.48941831267614,1.47205820519064,1.47205820519064,811054.886138406,0.0,1.0
1962-12-05,76.0,76.5,75.12,75.12,25200,1.49928201011108,1.50914570754602,1.48192190262558,1.48192190262558,1277411.44566799,0.0,1.0
1962-12-06,75.62,76.37,75.5,76.0,21500,1.49178560006053,1.50658114621294,1.48941831267614,1.49928201011108,1089855.00324848,0.0,1.0
1962-12-07,76.0,76.5,75.25,75.62,18700,1.49928201011108,1.50914570754602,1.48448646395867,1.49178560006053,947920.39817426,0.0,1.0
1962-12-10,75.62,76.63,75.62,76.0,17100,1.49178560006053,1.51171026887911,1.49178560006053,1.49928201011108,866814.909560417,0.0,1.0
1962-12-11,75.62,76.0,74.75,75.62,23000,1.49178560006053,1.49928201011108,1.47462276652373,1.49178560006053,1165891.39882395,0.0,1.0
1962-12-12,77.0,77.62,75.5,75.62,21900,1.51900940498096,1.53124038980029,1.48941831267614,1.49178560006053,1110131.37540194,0.0,1.0
1962-12-13,76.75,77.25,76.63,77.0,12300,1.51407755626349,1.52394125369843,1.51171026887911,1.51900940498096,623498.443718899,0.0,1.0
1962-12-14,77.0,77.13,76.63,76.75,8800,1.51900940498096,1.52157396631405,1.51171026887911,1.51407755626349,446080.187376123,0.0,1.0
1962-12-17,77.0,77.38,76.63,77.0,5700,1.51900940498096,1.52650581503152,1.51171026887911,1.51900940498096,288938.303186807,0.0,1.0
1962-12-18,75.25,76.63,74.75,76.63,11700,1.48448646395867,1.51171026887911,1.47462276652373,1.51171026887911,593083.885488707,0.0,1.0
1962-12-19,76.0,76.0,74.5,75.25,22700,1.49928201011108,1.49928201011108,1.46969091780626,1.48448646395867,1150684.11970886,0.0,1.0
1962-12-20,76.0,76.25,75.62,76.0,14900,1.49928201011108,1.50421385882855,1.49178560006053,1.49928201011108,755294.862716389,0.0,1.0
1962-12-21,75.87,76.13,75.62,76.0,7500,1.496717448778,1.50184657144417,1.49178560006053,1.49928201011108,380181.977877376,0.0,1.0
1962-12-24,75.87,76.0,75.75,75.87,9100,1.496717448778,1.49928201011108,1.49435016139361,1.496717448778,461287.466491216,0.0,1.0
1962-12-26,76.63,76.63,75.87,75.87,10600,1.51171026887911,1.51171026887911,1.496717448778,1.496717448778,537323.862066692,0.0,1.0
1962-12-27,77.0,77.0,76.75,76.75,11700,1.51900940498096,1.51900940498096,1.51407755626349,1.51407755626349,593083.885488709,0.0,1.0
1962-12-28,77.0,77.0,76.5,77.0,11000,1.51900940498096,1.51900940498096,1.50914570754602,1.51900940498096,557600.234220154,0.0,1.0
1962-12-31,76.75,76.87,76.63,76.87,8300,1.51407755626349,1.51644484364788,1.51171026887911,1.51644484364788,420734.722184298,0.0,1.0
1963-01-02,76.37,76.87,75.62,76.75,12200,1.50658114621294,1.51644484364788,1.49178560006053,1.51407755626349,618429.350680532,0.0,1.0
1963-01-03,76.87,77.13,76.13,76.37,30100,1.51644484364788,1.52157396631405,1.50184657144417,1.50658114621294,1525797.00454787,0.0,1.0
1963-01-04,77.25,77.5,76.87,76.87,23500,1.52394125369843,1.5288731024159,1.51644484364788,1.51644484364788,1191236.86401578,0.0,1.0
1963-01-07,76.75,77.0,76.0,77.0,24100,1.51407755626349,1.51900940498096,1.49928201011108,1.51900940498096,1221651.42224597,0.0,1.0
1963-01-08,77.88,78.0,76.63,76.75,33600,1.53636951246646,1.53873679985085,1.51171026887911,1.51407755626349,1703215.26089065,0.0,1.0
1963-01-09,78.0,78.5,77.5,77.88,25900,1.53873679985085,1.54860049728579,1.5288731024159,1.53636951246646,1312895.09693654,0.0,1.0
1963-01-10,79.0,79.25,77.88,78.0,33100,1.55846419472073,1.5633960434382,1.53636951246646,1.53873679985085,1677869.79569882,0.0,1.0
1963-01-11,78.87,79.0,78.62,79.0,13100,1.55589963338764,1.55846419472073,1.55096778467017,1.55846419472073,664051.18802582,0.0,1.0
1963-01-14,78.62,79.0,78.5,78.87,14900,1.55096778467017,1.55846419472073,1.54860049728579,1.55589963338764,755294.86271639,0.0,1.0
1963-01-15,78.62,78.75,78.12,78.62,16800,1.55096778467017,1.55353234600326,1.54110408723523,1.55096778467017,851607.630445326,0.0,1.0
1963-01-16,78.0,78.75,77.88,78.62,20000,1.53873679985085,1.55353234600326,1.53636951246646,1.55096778467017,1013818.607673,0.0,1.0
1963-01-17,78.25,78.62,77.75,78.0,11000,1.54366864856832,1.55096778467017,1.53380495113338,1.53873679985085,557600.234220152,0.0,1.0
1963-01-18,78.38,78.87,78.12,78.25,7000,1.5462332099014,1.55589963338764,1.54110408723523,1.54366864856832,354836.512685552,0.0,1.0
1963-01-21,78.5,78.87,77.88,78.38,14500,1.54860049728579,1.55589963338764,1.53636951246646,1.5462332099014,735018.490562927,0.0,1.0
1963-01-22,78.5,78.62,78.38,78.5,6800,1.54860049728579,1.55096778467017,1.5462332099014,1.54860049728579,344698.326608821,0.0,1.0
1963-01-23,78.87,79.37,78.38,78.5,20700,1.55589963338764,1.56576333082259,1.5462332099014,1.54860049728579,1049302.25894156,0.0,1.0
1963-01-24,78.87,79.0,78.38,78.87,10500,1.55589963338764,1.55846419472073,1.5462332099014,1.55589963338764,532254.769028329,0.0,1.0
1963-01-25,79.0,79.25,78.38,78.87,12600,1.55846419472073,1.5633960434382,1.5462332099014,1.55589963338764,638705.722833993,0.0,1.0
1963-01-28,79.25,79.37,78.75,79.0,16600,1.5633960434382,1.56576333082259,1.55353234600326,1.55846419472073,841469.444368594,0.0,1.0
1963-01-29,79.25,79.37,78.87,79.25,7400,1.5633960434382,1.56576333082259,1.55589963338764,1.5633960434382,375112.884839012,0.0,1.0
1963-01-30,77.62,78.87,77.38,78.87,12500,1.53124038980029,1.55589963338764,1.52650581503152,1.55589963338764,633636.629795628,0.0,1.0
1963-01-31,78.25,78.38,77.13,77.62,10900,1.54366864856832,1.5462332099014,1.52157396631405,1.53124038980029,552531.141181787,0.0,1.0
1963-02-01,78.0,78.38,77.75,78.25,8000,1.53873679985085,1.5462332099014,1.53380495113338,1.54366864856832,405527.443069201,0.0,1.0
1963-02-04,77.62,78.12,77.38,78.0,15100,1.53124038980029,1.54110408723523,1.52650581503152,1.53873679985085,765433.048793119,0.0,1.0
1963-02-05,77.88,78.0,77.38,77.62,14500,1.53636951246646,1.53873679985085,1.52650581503152,1.53124038980029,735018.490562929,0.0,1.0
1963-02-06,78.12,78.38,77.88,77.88,12100,1.54110408723523,1.5462332099014,1.53636951246646,1.53636951246646,613360.257642169,0.0,1.0
1963-02-07,78.5,78.75,78.0,78.12,10700,1.54860049728579,1.55353234600326,1.53873679985085,1.54110408723523,542392.955105057,0.0,1.0
1963-02-08,78.62,78.75,78.0,78.5,12600,1.55096778467017,1.55353234600326,1.53873679985085,1.54860049728579,638705.722833995,0.0,1.0
1963-02-11,78.38,78.62,78.25,78.62,13800,1.5462332099014,1.55096778467017,1.54366864856832,1.55096778467017,699534.839294374,0.0,1.0
1963-02-12,78.25,78.25,77.75,78.25,11300,1.54366864856832,1.54366864856832,1.53380495113338,1.54366864856832,572807.513335247,0.0,1.0
1963-02-13,79.0,79.13,78.12,78.25,19400,1.55846419472073,1.56102875605381,1.54110408723523,1.54366864856832,983404.049442814,0.0,1.0
1963-02-14,78.25,79.0,78.25,79.0,9300,1.54366864856832,1.55846419472073,1.54366864856832,1.55846419472073,471425.652567946,0.0,1.0
1963-02-15,79.0,79.0,78.12,78.25,10200,1.55846419472073,1.55846419472073,1.54110408723523,1.54366864856832,517047.489913232,0.0,1.0
1963-02-18,78.75,79.0,78.5,79.0,13400,1.55353234600326,1.55846419472073,1.54860049728579,1.55846419472073,679258.467140912,0.0,1.0
1963-02-19,77.5,78.5,77.25,78.5,9500,1.5288731024159,1.54860049728579,1.52394125369843,1.54860049728579,481563.838644679,0.0,1.0
1963-02-20,75.75,76.5,74.62,76.5,17400,1.49435016139361,1.50914570754602,1.47205820519064,1.50914570754602,882022.188675514,0.0,1.0
1963-02-21,76.75,76.87,74.5,75.75,15300,1.51407755626349,1.51644484364788,1.46969091780626,1.49435016139361,775571.23486985,0.0,1.0
1963-02-25,75.25,76.13,75.0,76.13,13800,1.48448646395867,1.50184657144417,1.4795546152412,1.50184657144417,699534.839294373,0.0,1.0
1963-02-26,74.88,75.5,74.5,75.25,12300,1.47718732785681,1.48941831267614,1.46969091780626,1.48448646395867,623498.443718899,0.0,1.0
1963-02-27,74.62,75.0,74.25,74.88,6600,1.47205820519064,1.4795546152412,1.46475906908879,1.47718732785681,334560.140532092,0.0,1.0
1963-02-28,72.75,74.25,72.62,74.25,19200,1.43516797678396,1.46475906908879,1.43260341545088,1.46475906908879,973265.863366086,0.0,1.0
1963-03-01,73.25,73.63,72.87,72.87,13300,1.4450316742189,1.45252808426946,1.43753526416835,1.43753526416835,674189.37410255,0.0,1.0
1963-03-04,73.13,74.25,72.87,73.25,11100,1.44266438683452,1.46475906908879,1.43753526416835,1.4450316742189,562669.327258517,0.0,1.0
1963-03-05,72.5,73.5,72.5,73.13,11000,1.43023612806649,1.44996352293637,1.43023612806649,1.44266438683452,557600.234220153,0.0,1.0
1963-03-06,73.5,73.5,71.75,72.5,11200,1.44996352293637,1.44996352293637,1.41544058191408,1.43023612806649,567738.420296884,0.0,1.0
1963-03-07,74.0,74.5,73.5,73.5,15300,1.45982722037132,1.46969091780626,1.44996352293637,1.44996352293637,775571.234869846,0.0,1.0
1963-03-08,74.13,74.88,74.13,74.13,11300,1.4623917817044,1.47718732785681,1.4623917817044,1.4623917817044,572807.513335248,0.0,1.0
1963-03-11,75.0,75.12,73.87,74.13,11200,1.4795546152412,1.48192190262558,1.45726265903823,1.4623917817044,567738.420296882,0.0,1.0
1963-03-12,74.5,74.88,74.0,74.88,12800,1.46969091780626,1.47718732785681,1.45982722037132,1.47718732785681,648843.908910722,0.0,1.0
1963-03-13,74.62,75.0,74.25,74.5,10200,1.47205820519064,1.4795546152412,1.46475906908879,1.46969091780626,517047.489913234,0.0,1.0
1963-03-14,73.13,74.88,73.13,74.62,10900,1.44266438683452,1.47718732785681,1.44266438683452,1.47205820519064,552531.141181787,0.0,1.0
1963-03-15,73.63,74.25,73.25,73.25,10100,1.45252808426946,1.46475906908879,1.4450316742189,1.4450316742189,511978.396874867,0.0,1.0
1963-03-18,72.25,73.63,72.25,73.63,8200,1.42530427934902,1.45252808426946,1.42530427934902,1.45252808426946,415665.629145932,0.0,1.0
1963-03-19,72.62,72.75,72.25,72.25,8300,1.43260341545088,1.43516797678396,1.42530427934902,1.42530427934902,420734.722184296,0.0,1.0
1963-03-20,73.13,73.25,72.38,72.62,11300,1.44266438683452,1.4450316742189,1.42786884068211,1.43260341545088,572807.513335247,0.0,1.0
1963-03-21,73.0,73.75,73.0,73.13,14000,1.44009982550143,1.45489537165384,1.44009982550143,1.44266438683452,709673.025371105,0.0,1.0
1963-03-22,73.25,73.5,72.62,73.0,9700,1.4450316742189,1.44996352293637,1.43260341545088,1.44009982550143,491702.024721409,0.0,1.0
1963-03-25,73.25,73.75,73.13,73.25,14200,1.4450316742189,1.45489537165384,1.44266438683452,1.4450316742189,719811.211447835,0.0,1.0
1963-03-26,73.75,74.25,73.37,73.37,13300,1.45489537165384,1.46475906908879,1.44739896160329,1.44739896160329,674189.374102551,0.0,1.0
1963-03-27,73.87,74.62,73.75,73.75,14500,1.45726265903823,1.47205820519064,1.45489537165384,1.45489537165384,735018.490562929,0.0,1.0
1963-03-28,74.5,74.88,74.13,74.13,14800,1.46969091780626,1.47718732785681,1.4623917817044,1.4623917817044,750225.769678022,0.0,1.0
1963-03-29,74.62,75.0,74.5,74.5,13000,1.47205820519064,1.4795546152412,1.46969091780626,1.46969091780626,658982.094987454,0.0,1.0
1963-04-01,74.5,74.75,74.13,74.62,11400,1.46969091780626,1.47462276652373,1.4623917817044,1.47205820519064,577876.606373611,0.0,1.0
1963-04-02,73.13,74.38,73.13,74.38,19600,1.44266438683452,1.46732363042187,1.44266438683452,1.46732363042187,993542.235519543,0.0,1.0
1963-04-03,74.5,74.62,72.75,73.13,14600,1.46969091780626,1.47205820519064,1.43516797678396,1.44266438683452,740087.583601292,0.0,1.0
1963-04-04,74.75,75.0,74.25,74.5,16000,1.47462276652373,1.4795546152412,1.46475906908879,1.46969091780626,811054.886138403,0.0,1.0
1963-04-05,76.75,77.13,74.62,74.75,27900,1.51407755626349,1.52157396631405,1.47205820519064,1.47462276652373,1414276.95770384,0.0,1.0
1963-04-08,76.75,77.13,76.13,76.75,14900,1.51407755626349,1.52157396631405,1.50184657144417,1.51407755626349,755294.86271639,0.0,1.0
1963-04-09,76.5,77.0,76.37,76.75,15000,1.50914570754602,1.51900940498096,1.50658114621294,1.51407755626349,760363.955754755,0.0,1.0
1963-04-10,76.5,76.75,75.38,76.5,12500,1.50914570754602,1.51407755626349,1.48705102529175,1.50914570754602,633636.629795629,0.0,1.0
1963-04-11,76.0,76.5,75.62,76.5,17300,1.49928201011108,1.50914570754602,1.49178560006053,1.50914570754602,876953.09563715,0.0,1.0
1963-04-15,77.25,77.5,76.25,76.25,19900,1.52394125369843,1.5288731024159,1.50421385882855,1.50421385882855,1008749.51463464,0.0,1.0
1963-04-16,77.62,77.88,76.75,77.25,14500,1.53124038980029,1.53636951246646,1.51407755626349,1.52394125369843,735018.490562929,0.0,1.0
1963-04-17,78.12,78.25,77.25,77.62,24200,1.54110408723523,1.54366864856832,1.52394125369843,1.53124038980029,1226720.51528434,0.0,1.0
1963-04-18,77.75,78.0,77.25,78.0,11800,1.53380495113338,1.53873679985085,1.52394125369843,1.53873679985085,598152.978527071,0.0,1.0
1963-04-19,77.75,78.0,77.5,77.75,8000,1.53380495113338,1.53873679985085,1.5288731024159,1.53380495113338,405527.443069201,0.0,1.0
1963-04-22,77.75,78.5,77.62,77.75,14300,1.53380495113338,1.54860049728579,1.53124038980029,1.53380495113338,724880.304486196,0.0,1.0
1963-04-23,80.0,80.0,77.88,77.88,60000,1.57819158959061,1.57819158959061,1.53636951246646,1.53636951246646,3041455.82301902,0.0,1.0
1963-04-24,79.75,80.0,79.37,80.0,30600,1.57325974087314,1.57819158959061,1.56576333082259,1.57819158959061,1551142.4697397,0.0,1.0
1963-04-25,79.25,79.75,79.0,79.75,15000,1.5633960434382,1.57325974087314,1.55846419472073,1.57325974087314,760363.955754753,0.0,1.0
1963-04-26,79.0,79.63,79.0,79.25,15600,1.55846419472073,1.57089245348875,1.55846419472073,1.5633960434382,790778.513984943,0.0,1.0
1963-04-29,78.87,79.25,78.62,79.0,12300,1.55589963338764,1.5633960434382,1.55096778467017,1.55846419472073,623498.4437189,0.0,1.0
1963-04-30,78.75,79.37,78.25,78.87,13500,1.55353234600326,1.56576333082259,1.54366864856832,1.55589963338764,684327.560179277,0.0,1.0
1963-05-01,80.13,80.5,79.0,79.0,42000,1.5807561509237,1.58805528702555,1.55846419472073,1.55846419472073,2129019.07611331,0.0,1.0
1963-05-02,80.75,81.0,80.25,80.25,25300,1.59298713574302,1.59791898446049,1.58312343830808,1.58312343830808,1282480.53870635,0.0,1.0
1963-05-03,80.38,81.0,80.0,80.75,17600,1.58568799964117,1.59791898446049,1.57819158959061,1.59298713574302,892160.374752242,0.0,1.0
1963-05-06,80.88,81.12,80.5,80.5,18300,1.59555169707611,1.60028627184488,1.58805528702555,1.58805528702555,927644.026020798,0.0,1.0
1963-05-07,80.62,80.75,80.0,80.75,18400,1.59042257440994,1.59298713574302,1.57819158959061,1.59298713574302,932713.119059164,0.0,1.0
1963-05-08,82.0,82.0,81.0,81.0,28100,1.61764637933038,1.61764637933038,1.59791898446049,1.59791898446049,1424415.14378057,0.0,1.0
1963-05-09,82.5,82.63,82.13,82.13,18800,1.62751007676532,1.6300746380984,1.62021094066346,1.62021094066346,952989.491212623,0.0,1.0
1963-05-10,81.75,82.37,81.5,82.37,16300,1.61271453061291,1.62494551543223,1.60778268189544,1.62494551543223,826262.165253497,0.0,1.0
1963-05-13,81.62,82.25,81.62,81.75,15200,1.61014996927982,1.62257822804785,1.61014996927982,1.61271453061291,770502.141831484,0.0,1.0
1963-05-14,81.12,81.75,80.75,81.62,16800,1.60028627184488,1.61271453061291,1.59298713574302,1.61014996927982,851607.630445324,0.0,1.0
1963-05-15,81.87,82.13,80.75,81.12,17000,1.61508181799729,1.62021094066346,1.59298713574302,1.60028627184488,861745.816522055,0.0,1.0
1963-05-16,81.62,82.25,81.62,81.87,14400,1.61014996927982,1.62257822804785,1.61014996927982,1.61508181799729,729949.397524564,0.0,1.0
1963-05-17,82.0,82.0,81.38,81.62,9200,1.61764637933038,1.61764637933038,1.60541539451105,1.61014996927982,466356.559529581,0.0,1.0
1963-05-20,81.25,81.75,80.88,81.75,11300,1.60285083317796,1.61271453061291,1.59555169707611,1.61271453061291,572807.513335249,0.0,1.0
1963-05-21,81.75,82.13,81.12,81.25,9600,1.61271453061291,1.62021094066346,1.60028627184488,1.60285083317796,486632.931683041,0.0,1.0
1963-05-22,81.5,82.13,81.5,81.75,9700,1.60778268189544,1.62021094066346,1.60778268189544,1.61271453061291,491702.024721406,0.0,1.0
1963-05-23,82.13,82.5,81.62,81.62,14000,1.62021094066346,1.62751007676532,1.61014996927982,1.61014996927982,709673.025371104,0.0,1.0
1963-05-24,82.87,83.5,81.75,82.13,22700,1.63480921286717,1.6472374716352,1.61271453061291,1.62021094066346,1150684.11970886,0.0,1.0
1963-05-27,82.75,82.87,82.0,82.87,14300,1.63244192548279,1.63480921286717,1.61764637933038,1.63480921286717,724880.304486198,0.0,1.0
1963-05-28,82.87,83.38,82.25,82.75,11400,1.63480921286717,1.64487018425081,1.62257822804785,1.63244192548279,577876.606373614,0.0,1.0
1963-05-29,83.0,83.5,82.5,82.87,13600,1.63737377420026,1.6472374716352,1.62751007676532,1.63480921286717,689396.653217643,0.0,1.0
1963-05-31,84.0,84.25,83.13,83.13,19700,1.65710116907014,1.66203301778761,1.63993833553334,1.63993833553334,998611.328557911,0.0,1.0
1963-06-03,83.5,84.38,83.5,84.0,9800,1.6472374716352,1.6645975791207,1.6472374716352,1.65710116907014,496771.117759773,0.0,1.0
1963-06-04,83.25,83.75,82.87,83.5,10800,1.64230562291773,1.65216932035267,1.63480921286717,1.6472374716352,547462.048143423,0.0,1.0
1963-06-05,82.0,83.25,81.62,83.25,16200,1.61764637933038,1.64230562291773,1.61014996927982,1.64230562291773,821193.072215132,0.0,1.0
1963-06-06,82.0,82.5,81.62,82.0,8900,1.61764637933038,1.62751007676532,1.61014996927982,1.61764637933038,451149.280414486,0.0,1.0
1963-06-07,82.5,82.75,81.75,82.0,10700,1.62751007676532,1.63244192548279,1.61271453061291,1.61764637933038,542392.955105057,0.0,1.0
1963-06-10,81.87,82.5,81.5,82.5,12300,1.61508181799729,1.62751007676532,1.60778268189544,1.62751007676532,623498.443718899,0.0,1.0
1963-06-11,81.38,81.75,81.12,81.75,9700,1.60541539451105,1.61271453061291,1.60028627184488,1.61271453061291,491702.024721407,0.0,1.0
1963-06-12,82.0,82.25,81.25,81.38,13900,1.61764637933038,1.62257822804785,1.60285083317796,1.60541539451105,704603.932332737,0.0,1.0
1963-06-13,81.38,82.0,81.12,82.0,9300,1.60541539451105,1.61764637933038,1.60028627184488,1.61764637933038,471425.652567947,0.0,1.0
1963-06-14,81.25,81.62,81.12,81.38,7400,1.60285083317796,1.61014996927982,1.60028627184488,1.60541539451105,375112.884839013,0.0,1.0
1963-06-17,79.63,81.38,79.63,81.25,14000,1.57089245348875,1.60541539451105,1.57089245348875,1.60285083317796,709673.025371106,0.0,1.0
1963-06-18,80.0,80.13,79.25,79.63,13600,1.57819158959061,1.5807561509237,1.5633960434382,1.57089245348875,689396.653217644,0.0,1.0
1963-06-19,80.62,81.0,80.0,80.0,12500,1.59042257440994,1.59791898446049,1.57819158959061,1.57819158959061,633636.629795628,0.0,1.0
1963-06-20,81.12,81.38,80.0,80.62,17600,1.60028627184488,1.60541539451105,1.57819158959061,1.59042257440994,892160.374752244,0.0,1.0
1963-06-21,81.38,81.62,80.5,81.12,10300,1.60541539451105,1.61014996927982,1.58805528702555,1.60028627184488,522116.582951597,0.0,1.0
1963-06-24,81.62,81.62,81.0,81.38,8100,1.61014996927982,1.61014996927982,1.59791898446049,1.60541539451105,410596.536107567,0.0,1.0
1963-06-25,81.25,81.87,81.0,81.62,9200,1.60285083317796,1.61508181799729,1.59791898446049,1.61014996927982,466356.559529584,0.0,1.0
1963-06-26,79.63,80.75,79.63,80.75,11700,1.57089245348875,1.59298713574302,1.57089245348875,1.59298713574302,593083.88548871,0.0,1.0
1963-06-27,78.0,80.25,77.75,79.63,18000,1.53873679985085,1.58312343830808,1.53380495113338,1.57089245348875,912436.746905702,0.0,1.0
1963-06-28,79.0,79.25,78.0,78.0,12800,1.55846419472073,1.5633960434382,1.53873679985085,1.53873679985085,648843.908910723,0.0,1.0
1963-07-01,78.62,78.87,78.0,78.87,9200,1.55096778467017,1.55589963338764,1.53873679985085,1.55589963338764,466356.559529583,0.0,1.0
1963-07-02,79.63,79.87,78.25,78.62,11100,1.57089245348875,1.57562702825753,1.54366864856832,1.55096778467017,562669.327258519,0.0,1.0
1963-07-03,80.62,80.75,79.75,79.75,11900,1.59042257440994,1.59298713574302,1.57325974087314,1.57325974087314,603222.071565437,0.0,1.0
1963-07-05,80.5,80.75,80.13,80.62,7000,1.58805528702555,1.59298713574302,1.5807561509237,1.59042257440994,354836.512685552,0.0,1.0
1963-07-08,80.25,80.62,79.75,80.5,7100,1.58312343830808,1.59042257440994,1.57325974087314,1.58805528702555,359905.605723917,0.0,1.0
1963-07-09,80.5,80.88,79.87,80.25,11700,1.58805528702555,1.59555169707611,1.57562702825753,1.58312343830808,593083.885488709,0.0,1.0
1963-07-10,79.87,80.75,79.75,80.5,12300,1.57562702825753,1.59298713574302,1.57325974087314,1.58805528702555,623498.443718897,0.0,1.0
1963-07-11,79.75,80.5,79.63,79.87,9500,1.57325974087314,1.58805528702555,1.57089245348875,1.57562702825753,481563.838644678,0.0,1.0
1963-07-12,79.25,80.25,79.13,79.75,10100,1.5633960434382,1.58312343830808,1.56102875605381,1.57325974087314,511978.396874867,0.0,1.0
1963-07-15,78.5,79.13,78.5,79.13,6400,1.54860049728579,1.56102875605381,1.54860049728579,1.56102875605381,324421.954455361,0.0,1.0
1963-07-16,79.0,79.0,78.25,78.5,14000,1.55846419472073,1.55846419472073,1.54366864856832,1.54860049728579,709673.025371103,0.0,1.0
1963-07-17,79.25,79.87,79.0,79.0,13100,1.5633960434382,1.57562702825753,1.55846419472073,1.55846419472073,664051.188025818,0.0,1.0
1963-07-18,79.0,79.75,79.0,79.25,6600,1.55846419472073,1.57325974087314,1.55846419472073,1.5633960434382,334560.140532091,0.0,1.0
1963-07-19,78.38,78.87,78.12,78.87,8800,1.5462332099014,1.55589963338764,1.54110408723523,1.55589963338764,446080.187376123,0.0,1.0
1963-07-22,77.75,78.75,77.5,78.38,9400,1.53380495113338,1.55353234600326,1.5288731024159,1.5462332099014,476494.745606311,0.0,1.0
1963-07-23,76.63,78.25,76.37,77.75,17100,1.51171026887911,1.54366864856832,1.50658114621294,1.53380495113338,866814.909560417,0.0,1.0
1963-07-24,77.38,77.62,76.25,76.63,16500,1.52650581503152,1.53124038980029,1.50421385882855,1.51171026887911,836400.351330228,0.0,1.0
1963-07-25,76.5,77.88,76.5,77.38,12700,1.50914570754602,1.53636951246646,1.50914570754602,1.52650581503152,643774.815872359,0.0,1.0
1963-07-26,76.87,77.0,76.13,76.5,11900,1.51644484364788,1.51900940498096,1.50184657144417,1.50914570754602,603222.071565437,0.0,1.0
1963-07-29,76.63,77.25,76.37,76.87,8600,1.51171026887911,1.52394125369843,1.50658114621294,1.51644484364788,435942.001299391,0.0,1.0
1963-07-30,77.88,77.88,77.0,77.0,11100,1.53636951246646,1.53636951246646,1.51900940498096,1.51900940498096,562669.327258518,0.0,1.0
1963-07-31,78.12,78.5,77.62,77.88,14300,1.54110408723523,1.54860049728579,1.53124038980029,1.53636951246646,724880.3044862,0.0,1.0
1963-08-01,78.5,78.5,77.88,78.12,7600,1.54860049728579,1.54860049728579,1.53636951246646,1.54110408723523,385251.070915741,0.0,1.0
1963-08-02,78.75,79.0,78.38,78.5,6700,1.55353234600326,1.55846419472073,1.5462332099014,1.54860049728579,339629.233570456,0.0,1.0
1963-08-05,79.37,79.5,78.62,78.75,7800,1.56576333082259,1.56832789215567,1.55096778467017,1.55353234600326,395389.256992471,0.0,1.0
1963-08-06,80.25,80.25,79.37,79.37,11000,1.58312343830808,1.58312343830808,1.56576333082259,1.56576333082259,557600.234220153,0.0,1.0
1963-08-07,79.5,80.38,79.5,80.25,10000,1.56832789215567,1.58568799964117,1.56832789215567,1.58312343830808,506909.303836502,0.0,1.0
1963-08-08,79.25,79.75,79.13,79.5,9200,1.5633960434382,1.57325974087314,1.56102875605381,1.56832789215567,466356.559529582,0.0,1.0
1963-08-09,80.0,80.0,78.62,79.25,12600,1.57819158959061,1.57819158959061,1.55096778467017,1.5633960434382,638705.722833994,0.0,1.0
1963-08-12,80.13,80.62,79.75,80.0,10000,1.5807561509237,1.59042257440994,1.57325974087314,1.57819158959061,506909.303836501,0.0,1.0
1963-08-13,81.38,81.38,80.38,80.38,14700,1.60541539451105,1.60541539451105,1.58568799964117,1.58568799964117,745156.676639658,0.0,1.0
1963-08-14,81.87,81.87,80.75,81.38,14000,1.61508181799729,1.61508181799729,1.59298713574302,1.60541539451105,709673.025371104,0.0,1.0
1963-08-15,81.75,82.13,81.5,81.87,17600,1.61271453061291,1.62021094066346,1.60778268189544,1.61508181799729,892160.374752242,0.0,1.0
1963-08-16,81.75,81.87,81.25,81.75,9400,1.61271453061291,1.61508181799729,1.60285083317796,1.61271453061291,476494.745606311,0.0,1.0
1963-08-19,81.5,81.87,81.25,81.75,9700,1.60778268189544,1.61508181799729,1.60285083317796,1.61271453061291,491702.024721406,0.0,1.0
1963-08-20,81.12,81.38,80.88,81.38,10200,1.60028627184488,1.60541539451105,1.59555169707611,1.60541539451105,517047.489913233,0.0,1.0
1963-08-21,81.5,81.62,81.0,81.12,9000,1.60778268189544,1.61014996927982,1.59791898446049,1.60028627184488,456218.373452851,0.0,1.0
1963-08-22,81.12,81.5,80.88,81.5,6900,1.60028627184488,1.60778268189544,1.59555169707611,1.60778268189544,349767.419647187,0.0,1.0
1963-08-23,81.38,81.62,81.12,81.12,7700,1.60541539451105,1.61014996927982,1.60028627184488,1.60028627184488,390320.163954107,0.0,1.0
1963-08-26,81.0,81.5,80.62,81.38,7600,1.59791898446049,1.60778268189544,1.59042257440994,1.60541539451105,385251.070915743,0.0,1.0
1963-08-27,79.75,80.88,79.75,80.88,8500,1.57325974087314,1.59555169707611,1.57325974087314,1.59555169707611,430872.908261027,0.0,1.0
1963-08-28,81.0,81.12,80.25,80.25,9100,1.59791898446049,1.60028627184488,1.58312343830808,1.58312343830808,461287.466491218,0.0,1.0
1963-08-29,80.88,81.62,80.88,81.0,9100,1.59555169707611,1.61014996927982,1.59555169707611,1.59791898446049,461287.466491217,0.0,1.0
1963-08-30,81.5,81.5,81.12,81.12,7400,1.60778268189544,1.60778268189544,1.60028627184488,1.60028627184488,375112.884839011,0.0,1.0
1963-09-03,82.0,82.0,81.38,81.5,15100,1.61764637933038,1.61764637933038,1.60541539451105,1.60778268189544,765433.048793117,0.0,1.0
1963-09-04,80.75,81.87,80.75,81.87,14800,1.59298713574302,1.61508181799729,1.59298713574302,1.61508181799729,750225.769678025,0.0,1.0
1963-09-05,81.75,81.75,80.62,80.75,11500,1.61271453061291,1.61271453061291,1.59042257440994,1.59298713574302,582945.699411976,0.0,1.0
1963-09-06,81.62,82.37,81.38,81.75,22500,1.61014996927982,1.62494551543223,1.60541539451105,1.61271453061291,1140545.93363213,0.0,1.0
1963-09-09,81.25,81.75,81.0,81.62,18000,1.60285083317796,1.61271453061291,1.59791898446049,1.61014996927982,912436.746905707,0.0,1.0
1963-09-10,81.5,81.87,80.62,81.25,12900,1.60778268189544,1.61508181799729,1.59042257440994,1.60285083317796,653913.001949086,0.0,1.0
1963-09-11,82.13,82.25,81.62,81.62,19600,1.62021094066346,1.62257822804785,1.61014996927982,1.61014996927982,993542.235519546,0.0,1.0
1963-09-12,83.13,83.25,81.62,82.13,26700,1.63993833553334,1.64230562291773,1.61014996927982,1.62021094066346,1353447.84124346,0.0,1.0
1963-09-13,83.13,83.75,83.13,83.13,18300,1.63993833553334,1.65216932035267,1.63993833553334,1.63993833553334,927644.026020802,0.0,1.0
1963-09-16,81.87,83.38,81.75,83.13,10600,1.61508181799729,1.64487018425081,1.61271453061291,1.63993833553334,537323.862066693,0.0,1.0
1963-09-17,82.13,83.13,82.0,82.0,15400,1.62021094066346,1.63993833553334,1.61764637933038,1.61764637933038,780640.327908214,0.0,1.0
1963-09-18,81.62,82.87,81.62,82.13,13200,1.61014996927982,1.63480921286717,1.61014996927982,1.62021094066346,669120.281064184,0.0,1.0
1963-09-19,83.0,83.0,81.75,81.75,17000,1.63737377420026,1.63737377420026,1.61271453061291,1.61271453061291,861745.816522054,0.0,1.0
1963-09-20,82.5,83.13,82.37,83.0,18200,1.62751007676532,1.63993833553334,1.62494551543223,1.63737377420026,922574.932982433,0.0,1.0
1963-09-23,81.87,82.25,81.38,82.25,12200,1.61508181799729,1.62257822804785,1.60541539451105,1.62257822804785,618429.350680534,0.0,1.0
1963-09-24,82.0,82.25,81.5,81.87,7900,1.61764637933038,1.62257822804785,1.60778268189544,1.61508181799729,400458.350030836,0.0,1.0
1963-09-25,81.5,82.0,81.0,82.0,13500,1.60778268189544,1.61764637933038,1.59791898446049,1.61764637933038,684327.560179276,0.0,1.0
1963-09-26,79.63,81.38,79.63,81.38,14200,1.57089245348875,1.60541539451105,1.57089245348875,1.60541539451105,719811.211447836,0.0,1.0
1963-09-27,79.75,80.13,79.37,79.63,11400,1.57325974087314,1.5807561509237,1.56576333082259,1.57089245348875,577876.606373613,0.0,1.0
1963-09-30,79.37,79.75,79.13,79.75,9700,1.56576333082259,1.57325974087314,1.56102875605381,1.57325974087314,491702.024721406,0.0,1.0
1963-10-01,80.0,80.13,79.13,79.37,11300,1.57819158959061,1.5807561509237,1.56102875605381,1.56576333082259,572807.513335248,0.0,1.0
1963-10-02,79.75,80.13,79.63,80.0,7500,1.57325974087314,1.5807561509237,1.57089245348875,1.57819158959061,380181.977877377,0.0,1.0
1963-10-03,80.0,80.25,79.63,79.75,5300,1.57819158959061,1.58312343830808,1.57089245348875,1.57325974087314,268661.931033347,0.0,1.0
1963-10-04,80.38,80.75,79.75,80.0,15100,1.58568799964117,1.59298713574302,1.57325974087314,1.57819158959061,765433.048793117,0.0,1.0
1963-10-07,78.75,80.5,78.75,80.38,10100,1.55353234600326,1.58805528702555,1.55353234600326,1.58568799964117,511978.396874867,0.0,1.0
1963-10-08,78.75,79.37,78.38,78.75,10200,1.55353234600326,1.56576333082259,1.5462332099014,1.55353234600326,517047.489913232,0.0,1.0
1963-10-09,78.0,78.5,77.88,78.5,9300,1.53873679985085,1.54860049728579,1.53636951246646,1.54860049728579,471425.652567946,0.0,1.0
1963-10-10,77.62,78.0,77.5,78.0,13000,1.53124038980029,1.53873679985085,1.5288731024159,1.53873679985085,658982.094987454,0.0,1.0
1963-10-11,78.5,78.62,77.75,77.75,13500,1.54860049728579,1.55096778467017,1.53380495113338,1.53380495113338,684327.560179277,0.0,1.0
1963-10-14,78.38,78.75,78.12,78.5,9800,1.5462332099014,1.55353234600326,1.54110408723523,1.54860049728579,496771.117759773,0.0,1.0
1963-10-15,78.75,79.0,78.5,78.5,11300,1.55353234600326,1.55846419472073,1.54860049728579,1.54860049728579,572807.513335247,0.0,1.0
1963-10-16,79.87,80.0,78.75,78.75,9600,1.57562702825753,1.57819158959061,1.55353234600326,1.55353234600326,486632.931683041,0.0,1.0
1963-10-17,80.88,81.0,80.13,80.13,20700,1.59555169707611,1.59791898446049,1.5807561509237,1.5807561509237,1049302.25894156,0.0,1.0
1963-10-18,80.75,81.12,80.5,80.88,17500,1.59298713574302,1.60028627184488,1.58805528702555,1.59555169707611,887091.281713881,0.0,1.0
1963-10-21,81.25,81.62,80.88,80.88,13400,1.60285083317796,1.61014996927982,1.59555169707611,1.59555169707611,679258.467140915,0.0,1.0
1963-10-22,80.13,81.25,80.13,81.25,12800,1.5807561509237,1.60285083317796,1.5807561509237,1.60285083317796,648843.908910722,0.0,1.0
1963-10-23,80.75,80.75,79.87,80.13,8800,1.59298713574302,1.59298713574302,1.57562702825753,1.5807561509237,446080.187376123,0.0,1.0
1963-10-24,80.75,80.88,80.25,80.75,8100,1.59298713574302,1.59555169707611,1.58312343830808,1.59298713574302,410596.536107568,0.0,1.0
1963-10-25,80.38,81.0,80.38,80.75,10200,1.58568799964117,1.59791898446049,1.58568799964117,1.59298713574302,517047.489913231,0.0,1.0
1963-10-28,83.0,83.0,80.62,80.62,34400,1.63737377420026,1.63737377420026,1.59042257440994,1.59042257440994,1743768.00519757,0.0,1.0
1963-10-29,84.75,85.25,83.13,83.13,56700,1.67189671522255,1.68176041265749,1.63993833553334,1.63993833553334,2874175.75275298,0.0,1.0
1963-10-30,83.13,84.62,83.0,84.62,35100,1.63993833553334,1.66933215388947,1.63737377420026,1.66933215388947,1779251.65646613,0.0,1.0
1963-10-31,83.75,84.0,83.25,83.25,15300,1.65216932035267,1.65710116907014,1.64230562291773,1.64230562291773,775571.234869849,0.0,1.0
1963-11-01,82.5,84.12,82.5,83.75,13400,1.62751007676532,1.65946845645453,1.62751007676532,1.65216932035267,679258.467140912,0.0,1.0
1963-11-04,82.0,83.13,81.75,82.5,12300,1.61764637933038,1.63993833553334,1.61271453061291,1.62751007676532,623498.443718897,0.0,1.0
1963-11-06,81.25,81.87,80.75,81.87,12700,1.60285083317796,1.61508181799729,1.59298713574302,1.61508181799729,643774.81587236,0.0,1.0
1963-11-07,80.13,81.5,80.13,81.25,9200,1.5807561509237,1.60778268189544,1.5807561509237,1.60285083317796,466356.559529581,0.0,1.0
1963-11-08,81.25,81.38,80.13,80.13,10800,1.60285083317796,1.60541539451105,1.5807561509237,1.5807561509237,547462.048143424,0.0,1.0
1963-11-11,81.75,82.0,81.12,81.25,7100,1.61271453061291,1.61764637933038,1.60028627184488,1.60285083317796,359905.605723916,0.0,1.0
1963-11-12,81.38,82.25,81.38,81.75,6900,1.60541539451105,1.62257822804785,1.60541539451105,1.61271453061291,349767.419647187,0.0,1.0
1963-11-13,80.25,81.0,80.25,81.0,9500,1.58312343830808,1.59791898446049,1.58312343830808,1.59791898446049,481563.838644678,0.0,1.0
1963-11-14,80.62,81.25,80.5,80.5,9700,1.59042257440994,1.60285083317796,1.58805528702555,1.58805528702555,491702.024721407,0.0,1.0
1963-11-15,79.87,81.5,79.5,80.62,15200,1.57562702825753,1.60778268189544,1.56832789215567,1.59042257440994,770502.141831482,0.0,1.0
1963-11-18,78.12,80.25,78.12,79.87,12100,1.54110408723523,1.58312343830808,1.54110408723523,1.57562702825753,613360.257642169,0.0,1.0
1963-11-19,78.5,80.0,78.5,78.5,9100,1.54860049728579,1.57819158959061,1.54860049728579,1.54860049728579,461287.466491216,0.0,1.0
1963-11-20,79.5,79.87,78.5,78.5,11000,1.56832789215567,1.57562702825753,1.54860049728579,1.54860049728579,557600.234220153,0.0,1.0
1963-11-21,78.12,80.0,78.12,79.5,15700,1.54110408723523,1.57819158959061,1.54110408723523,1.56832789215567,795847.60702331,0.0,1.0
1963-11-22,75.38,79.37,75.0,78.12,22100,1.48705102529175,1.56576333082259,1.4795546152412,1.54110408723523,1120269.56147867,0.0,1.0
1963-11-26,79.5,79.75,78.62,78.62,26600,1.56832789215567,1.57325974087314,1.55096778467017,1.55096778467017,1348378.7482051,0.0,1.0
1963-11-27,79.13,80.25,79.0,79.5,13600,1.56102875605381,1.58312343830808,1.55846419472073,1.56832789215567,689396.653217645,0.0,1.0
1963-11-29,82.5,82.5,79.0,79.13,30300,1.62751007676532,1.62751007676532,1.55846419472073,1.56102875605381,1535935.1906246,0.0,1.0
1963-12-02,83.0,83.5,82.5,82.5,23200,1.63737377420026,1.6472374716352,1.62751007676532,1.62751007676532,1176029.58490069,0.0,1.0
1963-12-03,82.25,83.25,81.87,83.0,21300,1.62257822804785,1.64230562291773,1.61508181799729,1.63737377420026,1079716.81717175,0.0,1.0
1963-12-04,82.37,83.0,82.13,82.25,11500,1.62494551543223,1.63737377420026,1.62021094066346,1.62257822804785,582945.699411979,0.0,1.0
1963-12-05,83.13,83.38,82.63,82.63,21100,1.63993833553334,1.64487018425081,1.6300746380984,1.6300746380984,1069578.63109502,0.0,1.0
1963-12-06,83.13,83.13,82.63,83.13,28000,1.63993833553334,1.63993833553334,1.6300746380984,1.63993833553334,1419346.05074221,0.0,1.0
1963-12-09,82.75,83.25,82.75,83.13,18300,1.63244192548279,1.64230562291773,1.63244192548279,1.63993833553334,927644.026020799,0.0,1.0
1963-12-10,83.5,83.62,82.37,82.75,16900,1.6472374716352,1.64960475901959,1.62494551543223,1.63244192548279,856676.723483689,0.0,1.0
1963-12-11,83.88,83.88,83.38,83.5,16000,1.65473388168576,1.65473388168576,1.64487018425081,1.6472374716352,811054.886138402,0.0,1.0
1963-12-12,85.0,85.0,83.88,83.88,30700,1.67682856394002,1.67682856394002,1.65473388168576,1.65473388168576,1556211.56277807,0.0,1.0
1963-12-13,85.5,85.75,85.0,85.0,31100,1.68669226137497,1.69162411009244,1.67682856394002,1.67682856394002,1576487.93493152,0.0,1.0
1963-12-16,85.5,86.0,85.0,85.5,21200,1.68669226137497,1.69655595880991,1.67682856394002,1.68669226137497,1074647.72413338,0.0,1.0
1963-12-17,85.37,85.75,85.25,85.5,16000,1.68412770004188,1.69162411009244,1.68176041265749,1.68669226137497,811054.886138404,0.0,1.0
1963-12-18,84.62,86.0,84.62,85.37,18800,1.66933215388947,1.69655595880991,1.66933215388947,1.68412770004188,952989.491212624,0.0,1.0
1963-12-19,84.0,84.87,83.75,84.62,11800,1.65710116907014,1.67426400260694,1.65216932035267,1.66933215388947,598152.978527074,0.0,1.0
1963-12-20,83.62,84.5,83.38,84.0,10000,1.64960475901959,1.66696486650508,1.64487018425081,1.65710116907014,506909.303836501,0.0,1.0
1963-12-23,82.75,83.38,82.63,83.38,10800,1.63244192548279,1.64487018425081,1.6300746380984,1.64487018425081,547462.048143422,0.0,1.0
1963-12-24,83.38,83.88,82.75,82.75,9300,1.64487018425081,1.65473388168576,1.63244192548279,1.63244192548279,471425.652567949,0.0,1.0
1963-12-26,84.0,84.38,83.38,83.38,7000,1.65710116907014,1.6645975791207,1.64487018425081,1.64487018425081,354836.512685552,0.0,1.0
1963-12-27,84.25,85.0,84.12,84.12,9700,1.66203301778761,1.67682856394002,1.65946845645453,1.65946845645453,491702.024721408,0.0,1.0
1963-12-30,85.75,85.75,84.25,84.25,13900,1.69162411009244,1.69162411009244,1.66203301778761,1.66203301778761,704603.932332737,0.0,1.0
1963-12-31,87.12,87.5,86.0,86.0,21800,1.71865064106418,1.72614705111473,1.69655595880991,1.69655595880991,1105062.28236357,0.0,1.0
1964-01-02,86.75,87.87,86.75,87.12,15100,1.71135150496232,1.73344618721659,1.71135150496232,1.71865064106418,765433.048793118,0.0,1.0
1964-01-03,86.0,87.5,86.0,86.75,10900,1.69655595880991,1.72614705111473,1.69655595880991,1.71135150496232,552531.141181787,0.0,1.0
1964-01-06,85.5,86.0,84.75,86.0,14900,1.68669226137497,1.69655595880991,1.67189671522255,1.69655595880991,755294.862716387,0.0,1.0
1964-01-07,86.5,87.0,85.25,85.5,17100,1.70641965624485,1.71628335367979,1.68176041265749,1.68669226137497,866814.909560418,0.0,1.0
1964-01-08,87.38,87.38,86.13,86.5,13800,1.72377976373034,1.72377976373034,1.69912052014299,1.70641965624485,699534.839294376,0.0,1.0
1964-01-09,87.12,87.25,86.38,87.25,11000,1.71865064106418,1.72121520239726,1.70405236886046,1.72121520239726,557600.234220151,0.0,1.0
1964-01-10,86.88,87.25,86.0,87.12,11100,1.7139160662954,1.72121520239726,1.69655595880991,1.71865064106418,562669.327258519,0.0,1.0
1964-01-13,85.13,86.5,85.13,86.5,15200,1.67939312527311,1.70641965624485,1.67939312527311,1.70641965624485,770502.141831483,0.0,1.0
1964-01-14,85.37,85.75,84.75,85.13,14100,1.68412770004188,1.69162411009244,1.67189671522255,1.67939312527311,714742.118409469,0.0,1.0
1964-01-15,85.37,86.0,85.13,85.37,10700,1.68412770004188,1.69655595880991,1.67939312527311,1.68412770004188,542392.955105058,0.0,1.0
1964-01-16,84.87,85.63,84.75,85.37,12000,1.67426400260694,1.68925682270805,1.67189671522255,1.68412770004188,608291.164603803,0.0,1.0
1964-01-17,85.13,85.25,84.5,84.87,12900,1.67939312527311,1.68176041265749,1.66696486650508,1.67426400260694,653913.001949088,0.0,1.0
1964-01-20,84.75,85.37,84.62,85.13,10000,1.67189671522255,1.68412770004188,1.66933215388947,1.67939312527311,506909.303836504,0.0,1.0
1964-01-21,85.13,85.5,84.5,84.75,8100,1.67939312527311,1.68669226137497,1.66696486650508,1.67189671522255,410596.536107567,0.0,1.0
1964-01-22,85.0,86.38,85.0,85.13,14900,1.67682856394002,1.70405236886046,1.67682856394002,1.67939312527311,755294.862716391,0.0,1.0
1964-01-23,85.75,85.75,85.0,85.0,17400,1.69162411009244,1.69162411009244,1.67682856394002,1.67682856394002,882022.188675512,0.0,1.0
1964-01-24,85.63,85.87,85.5,85.75,9300,1.68925682270805,1.69399139747682,1.68669226137497,1.69162411009244,471425.652567947,0.0,1.0
1964-01-27,86.13,86.25,85.63,85.63,14600,1.69912052014299,1.70148780752738,1.68925682270805,1.68925682270805,740087.583601294,0.0,1.0
1964-01-28,85.75,86.13,85.75,86.13,13500,1.69162411009244,1.69912052014299,1.69162411009244,1.69912052014299,684327.560179277,0.0,1.0
1964-01-29,86.0,86.25,85.75,85.75,12400,1.69655595880991,1.70148780752738,1.69162411009244,1.69162411009244,628567.536757262,0.0,1.0
1964-01-30,86.88,87.0,85.87,86.0,17700,1.7139160662954,1.71628335367979,1.69399139747682,1.69655595880991,897229.467790611,0.0,1.0
1964-01-31,87.87,88.0,86.62,86.88,20500,1.73344618721659,1.73601074854967,1.70878694362923,1.7139160662954,1039164.07286483,0.0,1.0
1964-02-03,88.75,89.0,88.0,88.0,27900,1.75080629470208,1.75573814341955,1.73601074854967,1.73601074854967,1414276.95770385,0.0,1.0
1964-02-04,88.5,88.87,88.13,88.75,10900,1.74587444598461,1.75317358208647,1.73857530988276,1.75080629470208,552531.141181789,0.0,1.0
1964-02-05,87.87,88.25,87.5,88.25,11900,1.73344618721659,1.74094259726714,1.72614705111473,1.74094259726714,603222.071565437,0.0,1.0
1964-02-06,87.87,88.0,87.62,87.87,11900,1.73344618721659,1.73601074854967,1.72851433849912,1.73344618721659,603222.071565437,0.0,1.0
1964-02-07,88.0,88.0,87.62,87.87,13500,1.73601074854967,1.73601074854967,1.72851433849912,1.73344618721659,684327.560179279,0.0,1.0
1964-02-10,87.62,88.25,87.62,88.0,11500,1.72851433849912,1.74094259726714,1.72851433849912,1.73601074854967,582945.699411977,0.0,1.0
1964-02-11,88.63,88.75,87.87,87.87,15600,1.7484390073177,1.75080629470208,1.73344618721659,1.73344618721659,790778.513984943,0.0,1.0
1964-02-12,89.62,89.75,88.75,88.75,19700,1.76796912823888,1.77053368957197,1.75080629470208,1.75080629470208,998611.328557911,0.0,1.0
1964-02-13,89.25,89.62,88.75,89.62,14600,1.76066999213703,1.76796912823888,1.75080629470208,1.76796912823888,740087.583601292,0.0,1.0
1964-02-14,88.87,88.87,88.5,88.87,12100,1.75317358208647,1.75317358208647,1.74587444598461,1.75317358208647,613360.257642168,0.0,1.0
1964-02-17,87.87,88.63,87.87,88.63,13600,1.73344618721659,1.7484390073177,1.73344618721659,1.7484390073177,689396.653217642,0.0,1.0
1964-02-18,87.5,88.0,87.25,87.87,15100,1.72614705111473,1.73601074854967,1.72121520239726,1.73344618721659,765433.048793119,0.0,1.0
1964-02-19,87.38,88.0,87.25,87.5,13300,1.72377976373034,1.73601074854967,1.72121520239726,1.72614705111473,674189.37410255,0.0,1.0
1964-02-20,87.5,87.75,87.25,87.38,9800,1.72614705111473,1.7310788998322,1.72121520239726,1.72377976373034,496771.117759773,0.0,1.0
1964-02-24,85.75,87.87,85.75,87.5,18300,1.69162411009244,1.73344618721659,1.69162411009244,1.72614705111473,927644.026020798,0.0,1.0
1964-02-25,85.25,85.5,84.5,85.5,26200,1.68176041265749,1.68669226137497,1.66696486650508,1.68669226137497,1328102.37605164,0.0,1.0
1964-02-26,85.75,86.0,85.13,85.25,12500,1.69162411009244,1.69655595880991,1.67939312527311,1.68176041265749,633636.629795627,0.0,1.0
1964-02-27,85.87,86.38,85.63,85.75,10900,1.69399139747682,1.70405236886046,1.68925682270805,1.69162411009244,552531.141181789,0.0,1.0
1964-02-28,85.63,85.87,85.37,85.87,11100,1.68925682270805,1.69399139747682,1.68412770004188,1.69399139747682,562669.327258518,0.0,1.0
1964-03-02,86.13,86.5,85.87,85.87,12100,1.69912052014299,1.70641965624485,1.69399139747682,1.69399139747682,613360.257642169,0.0,1.0
1964-03-03,86.75,87.12,86.38,86.38,14900,1.71135150496232,1.71865064106418,1.70405236886046,1.70405236886046,755294.862716388,0.0,1.0
1964-03-04,87.25,87.62,86.88,86.88,13100,1.72121520239726,1.72851433849912,1.7139160662954,1.7139160662954,664051.188025818,0.0,1.0
1964-03-05,86.88,87.25,86.62,87.25,11900,1.7139160662954,1.72121520239726,1.70878694362923,1.72121520239726,603222.071565439,0.0,1.0
1964-03-06,87.0,87.5,86.38,86.88,23400,1.71628335367979,1.72614705111473,1.70405236886046,1.7139160662954,1186167.77097742,0.0,1.0
1964-03-09,87.5,87.62,86.5,87.0,22800,1.72614705111473,1.72851433849912,1.70641965624485,1.71628335367979,1155753.21274723,0.0,1.0
1964-03-10,88.87,88.87,87.12,87.5,46200,1.75317358208647,1.75317358208647,1.71865064106418,1.72614705111473,2341920.98372464,0.0,1.0
1964-03-11,90.25,90.62,89.38,89.38,68400,1.78039738700691,1.78769652310876,1.76323455347011,1.76323455347011,3467259.63824167,0.0,1.0
1964-03-12,90.0,90.62,90.0,90.25,25600,1.77546553828944,1.78769652310876,1.77546553828944,1.78039738700691,1297687.81782144,0.0,1.0
1964-03-13,89.62,91.13,89.62,90.0,15600,1.76796912823888,1.7977574944924,1.76796912823888,1.77546553828944,790778.513984945,0.0,1.0
1964-03-16,89.62,90.12,89.62,89.62,13800,1.76796912823888,1.77783282567382,1.76796912823888,1.76796912823888,699534.839294374,0.0,1.0
1964-03-17,90.25,90.5,89.75,89.75,23800,1.78039738700691,1.78532923572438,1.77053368957197,1.77053368957197,1206444.14313087,0.0,1.0
1964-03-18,89.13,90.25,88.87,90.25,15400,1.75830270475264,1.78039738700691,1.75317358208647,1.78039738700691,780640.327908214,0.0,1.0
1964-03-19,88.5,89.13,88.13,89.13,17600,1.74587444598461,1.75830270475264,1.73857530988276,1.75830270475264,892160.374752246,0.0,1.0
1964-03-20,87.5,88.87,87.25,88.5,16000,1.72614705111473,1.75317358208647,1.72121520239726,1.74587444598461,811054.886138404,0.0,1.0
1964-03-23,86.62,87.87,86.0,87.5,19600,1.70878694362923,1.73344618721659,1.69655595880991,1.72614705111473,993542.235519547,0.0,1.0
1964-03-24,85.87,86.62,85.75,86.62,16900,1.69399139747682,1.70878694362923,1.69162411009244,1.70878694362923,856676.723483691,0.0,1.0
1964-03-25,85.25,86.0,84.75,85.87,18600,1.68176041265749,1.69655595880991,1.67189671522255,1.69399139747682,942851.305135897,0.0,1.0
1964-03-26,86.62,87.0,85.5,85.5,15300,1.70878694362923,1.71628335367979,1.68669226137497,1.68669226137497,775571.234869851,0.0,1.0
1964-03-30,86.75,87.12,86.62,86.62,13000,1.71135150496232,1.71865064106418,1.70878694362923,1.70878694362923,658982.094987453,0.0,1.0
1964-03-31,87.25,87.5,86.75,86.75,14400,1.72121520239726,1.72614705111473,1.71135150496232,1.71135150496232,729949.397524564,0.0,1.0
1964-04-01,88.63,89.13,87.38,87.38,13900,1.7484390073177,1.75830270475264,1.72377976373034,1.72377976373034,704603.932332738,0.0,1.0
1964-04-02,88.0,88.87,87.75,88.63,9000,1.73601074854967,1.75317358208647,1.7310788998322,1.7484390073177,456218.373452853,0.0,1.0
1964-04-03,88.63,88.75,87.87,88.0,10900,1.7484390073177,1.75080629470208,1.73344618721659,1.73601074854967,552531.141181787,0.0,1.0
1964-04-06,88.25,88.75,88.0,88.63,8600,1.74094259726714,1.75080629470208,1.73601074854967,1.7484390073177,435942.001299393,0.0,1.0
1964-04-07,87.25,88.37,87.25,88.25,11300,1.72121520239726,1.74330988465153,1.72121520239726,1.74094259726714,572807.513335248,0.0,1.0
1964-04-08,87.38,87.75,87.0,87.25,9000,1.72377976373034,1.7310788998322,1.71628335367979,1.72121520239726,456218.373452854,0.0,1.0
1964-04-09,87.0,87.5,87.0,87.38,10300,1.71628335367979,1.72614705111473,1.71628335367979,1.72377976373034,522116.582951598,0.0,1.0
1964-04-10,86.5,87.25,86.5,87.0,10400,1.70641965624485,1.72121520239726,1.70641965624485,1.71628335367979,527185.675989962,0.0,1.0
1964-04-13,86.0,87.0,86.0,86.5,13700,1.69655595880991,1.71628335367979,1.69655595880991,1.70641965624485,694465.746256007,0.0,1.0
1964-04-14,85.75,86.25,85.5,86.0,8300,1.69162411009244,1.70148780752738,1.68669226137497,1.69655595880991,420734.722184296,0.0,1.0
1964-04-15,85.75,86.0,85.25,85.75,14800,1.69162411009244,1.69655595880991,1.68176041265749,1.69162411009244,750225.769678022,0.0,1.0
1964-04-16,85.63,86.13,85.5,85.75,14700,1.68925682270805,1.69912052014299,1.68669226137497,1.69162411009244,745156.676639659,0.0,1.0
1964-04-17,86.13,86.5,85.75,85.75,18400,1.69912052014299,1.70641965624485,1.69162411009244,1.69162411009244,932713.119059166,0.0,1.0
1964-04-20,86.38,86.62,86.25,86.25,14900,1.70405236886046,1.70878694362923,1.70148780752738,1.70148780752738,755294.86271639,0.0,1.0
1964-04-21,86.25,86.75,86.25,86.38,22500,1.70148780752738,1.71135150496232,1.70148780752738,1.70405236886046,1140545.93363213,0.0,1.0
1964-04-22,86.0,86.0,85.63,86.0,10000,1.69655595880991,1.69655595880991,1.68925682270805,1.69655595880991,506909.303836502,0.0,1.0
1964-04-23,85.75,86.25,85.63,86.0,9800,1.69162411009244,1.70148780752738,1.68925682270805,1.69655595880991,496771.117759771,0.0,1.0
1964-04-24,84.87,85.63,84.62,85.63,15700,1.67426400260694,1.68925682270805,1.66933215388947,1.68925682270805,795847.607023309,0.0,1.0
1964-04-27,83.13,84.75,83.0,84.75,29500,1.63993833553334,1.67189671522255,1.63737377420026,1.67189671522255,1495382.44631769,0.0,1.0
1964-04-28,84.12,84.38,83.13,83.13,18400,1.65946845645453,1.6645975791207,1.63993833553334,1.63993833553334,932713.119059163,0.0,1.0
1964-04-29,83.38,84.38,83.13,84.12,25400,1.64487018425081,1.6645975791207,1.63993833553334,1.65946845645453,1287549.63174472,0.0,1.0
1964-04-30,82.37,83.25,82.25,83.25,32200,1.62494551543223,1.64230562291773,1.62257822804785,1.64230562291773,1632247.95835354,0.0,1.0
1964-05-01,83.25,83.38,82.5,82.5,17400,1.64230562291773,1.64487018425081,1.62751007676532,1.62751007676532,882022.188675514,0.0,1.0
1964-05-04,83.25,83.38,82.75,83.25,18200,1.64230562291773,1.64487018425081,1.63244192548279,1.64230562291773,922574.932982435,0.0,1.0
1964-05-05,82.5,83.13,81.87,83.13,16200,1.62751007676532,1.63993833553334,1.61508181799729,1.63993833553334,821193.072215133,0.0,1.0
1964-05-06,82.63,83.0,82.25,82.5,13700,1.6300746380984,1.63737377420026,1.62257822804785,1.62751007676532,694465.74625601,0.0,1.0
1964-05-07,83.13,83.25,82.13,82.63,14100,1.63993833553334,1.64230562291773,1.62021094066346,1.6300746380984,714742.11840947,0.0,1.0
1964-05-08,82.87,83.13,82.5,83.13,14000,1.63480921286717,1.63993833553334,1.62751007676532,1.63993833553334,709673.025371105,0.0,1.0
1964-05-11,82.63,83.0,82.37,82.87,17900,1.6300746380984,1.63737377420026,1.62494551543223,1.63480921286717,907367.653867341,0.0,1.0
1964-05-12,80.62,82.87,80.62,82.63,23000,1.59042257440994,1.63480921286717,1.59042257440994,1.6300746380984,1165891.39882395,0.0,1.0
1964-05-13,81.75,82.13,80.75,80.75,26500,1.61271453061291,1.62021094066346,1.59298713574302,1.59298713574302,1343309.65516673,0.0,1.0
1964-05-14,83.38,83.38,81.87,81.87,29000,1.64487018425081,1.64487018425081,1.61508181799729,1.61508181799729,1470036.98112586,0.0,1.0
1964-05-15,83.5,83.75,82.87,83.38,19700,1.6472374716352,1.65216932035267,1.63480921286717,1.64487018425081,998611.32855791,0.0,1.0
1964-05-18,83.88,84.38,83.5,83.5,21400,1.65473388168576,1.6645975791207,1.6472374716352,1.6472374716352,1084785.91021011,0.0,1.0
1964-05-19,82.25,83.75,82.13,83.75,17000,1.62257822804785,1.65216932035267,1.62021094066346,1.65216932035267,861745.816522053,0.0,1.0
1964-05-20,82.63,83.0,82.0,82.25,21400,1.6300746380984,1.63737377420026,1.61764637933038,1.62257822804785,1084785.91021012,0.0,1.0
1964-05-21,82.75,82.87,81.62,82.63,25400,1.63244192548279,1.63480921286717,1.61014996927982,1.6300746380984,1287549.63174472,0.0,1.0
1964-05-22,82.75,82.87,82.5,82.75,11200,1.63244192548279,1.63480921286717,1.62751007676532,1.63244192548279,567738.420296882,0.0,1.0
1964-05-25,82.25,82.63,82.25,82.63,12400,1.62257822804785,1.6300746380984,1.62257822804785,1.6300746380984,628567.536757262,0.0,1.0
1964-05-26,81.12,82.37,81.12,82.25,13900,1.60028627184488,1.62494551543223,1.60028627184488,1.62257822804785,704603.932332738,0.0,1.0
1964-05-27,81.12,81.38,80.5,81.12,20800,1.60028627184488,1.60541539451105,1.58805528702555,1.60028627184488,1054371.35197993,0.0,1.0
1964-05-28,81.0,81.25,80.62,81.12,15000,1.59791898446049,1.60285083317796,1.59042257440994,1.60028627184488,760363.955754756,0.0,1.0
1964-06-01,81.12,81.12,80.62,81.0,16100,1.60028627184488,1.60028627184488,1.59042257440994,1.59791898446049,816123.979176769,0.0,1.0
1964-06-02,80.38,81.12,80.25,81.12,18500,1.58568799964117,1.60028627184488,1.58312343830808,1.60028627184488,937782.212097528,0.0,1.0
1964-06-03,80.13,80.62,80.0,80.38,20300,1.5807561509237,1.59042257440994,1.57819158959061,1.58568799964117,1029025.8867881,0.0,1.0
1964-06-04,79.13,80.13,79.13,80.13,24900,1.56102875605381,1.5807561509237,1.56102875605381,1.5807561509237,1262204.16655289,0.0,1.0
1964-06-05,79.5,79.87,78.87,79.13,23900,1.56832789215567,1.57562702825753,1.55589963338764,1.56102875605381,1211513.23616924,0.0,1.0
1964-06-08,79.5,79.87,79.37,79.5,10800,1.56832789215567,1.57562702825753,1.56576333082259,1.56832789215567,547462.048143423,0.0,1.0
1964-06-09,79.37,79.63,79.0,79.5,20800,1.56576333082259,1.57089245348875,1.55846419472073,1.56832789215567,1054371.35197992,0.0,1.0
1964-06-10,79.37,79.63,79.13,79.37,15200,1.56576333082259,1.57089245348875,1.56102875605381,1.56576333082259,770502.141831481,0.0,1.0
1964-06-11,80.38,80.5,79.25,79.37,27100,1.58568799964117,1.58805528702555,1.5633960434382,1.56576333082259,1373724.21339692,0.0,1.0
1964-06-12,80.0,80.5,80.0,80.38,18500,1.57819158959061,1.58805528702555,1.57819158959061,1.58568799964117,937782.21209753,0.0,1.0
1964-06-15,80.38,80.38,80.0,80.0,22700,1.58568799964117,1.58568799964117,1.57819158959061,1.57819158959061,1150684.11970886,0.0,1.0
1964-06-16,79.25,80.13,79.13,80.13,17000,1.5633960434382,1.5807561509237,1.56102875605381,1.5807561509237,861745.816522054,0.0,1.0
1964-06-17,80.13,80.13,79.63,79.63,20100,1.5807561509237,1.5807561509237,1.57089245348875,1.57089245348875,1018887.70071137,0.0,1.0
1964-06-18,79.87,80.25,79.87,80.13,13400,1.57562702825753,1.58312343830808,1.57562702825753,1.5807561509237,679258.467140912,0.0,1.0
1964-06-19,79.87,80.13,79.87,79.87,13900,1.57562702825753,1.5807561509237,1.57562702825753,1.57562702825753,704603.932332737,0.0,1.0
1964-06-22,79.87,80.13,79.75,79.87,20800,1.57562702825753,1.5807561509237,1.57325974087314,1.57562702825753,1054371.35197992,0.0,1.0
1964-06-23,79.75,80.13,79.75,79.87,14100,1.57325974087314,1.5807561509237,1.57325974087314,1.57562702825753,714742.118409469,0.0,1.0
1964-06-24,79.25,79.87,79.25,79.75,21300,1.5633960434382,1.57562702825753,1.5633960434382,1.57325974087314,1079716.81717175,0.0,1.0
1964-06-25,79.25,79.37,78.75,79.25,18800,1.5633960434382,1.56576333082259,1.55353234600326,1.5633960434382,952989.491212624,0.0,1.0
1964-06-26,79.0,79.25,78.75,79.25,19600,1.55846419472073,1.5633960434382,1.55353234600326,1.5633960434382,993542.235519544,0.0,1.0
1964-06-29,79.5,79.75,79.25,79.25,19200,1.56832789215567,1.57325974087314,1.5633960434382,1.5633960434382,973265.863366085,0.0,1.0
1964-06-30,79.75,80.13,79.63,79.63,18200,1.57325974087314,1.5807561509237,1.57089245348875,1.57089245348875,922574.932982435,0.0,1.0
1964-07-01,80.75,80.75,79.87,79.87,27800,1.59298713574302,1.59298713574302,1.57562702825753,1.57562702825753,1409207.86466548,0.0,1.0
1964-07-02,82.13,82.5,80.88,80.88,28500,1.62021094066346,1.62751007676532,1.59555169707611,1.59555169707611,1444691.51593403,0.0,1.0
1964-07-06,82.63,82.87,81.87,82.13,22900,1.6300746380984,1.63480921286717,1.61508181799729,1.62021094066346,1160822.30578559,0.0,1.0
1964-07-07,82.25,83.0,82.25,82.63,21700,1.62257822804785,1.63737377420026,1.62257822804785,1.6300746380984,1099993.18932521,0.0,1.0
1964-07-08,81.38,82.5,81.25,82.25,15600,1.60541539451105,1.62751007676532,1.60285083317796,1.62257822804785,790778.513984943,0.0,1.0
1964-07-09,82.0,82.37,81.25,81.38,19000,1.61764637933038,1.62494551543223,1.60285083317796,1.60541539451105,963127.677289353,0.0,1.0
1964-07-10,81.87,82.13,81.75,82.0,25300,1.61508181799729,1.62021094066346,1.61271453061291,1.61764637933038,1282480.53870635,0.0,1.0
1964-07-13,83.0,83.25,82.13,82.13,33000,1.63737377420026,1.64230562291773,1.62021094066346,1.62021094066346,1672800.70266046,0.0,1.0
1964-07-14,83.0,83.25,82.87,83.0,12300,1.63737377420026,1.64230562291773,1.63480921286717,1.63737377420026,623498.443718898,0.0,1.0
1964-07-15,83.62,83.62,82.75,83.0,13900,1.64960475901959,1.64960475901959,1.63244192548279,1.63737377420026,704603.932332737,0.0,1.0
1964-07-16,84.0,84.25,83.13,83.62,19900,1.65710116907014,1.66203301778761,1.63993833553334,1.64960475901959,1008749.51463464,0.0,1.0
1964-07-17,85.25,85.25,83.88,84.0,49100,1.68176041265749,1.68176041265749,1.65473388168576,1.65710116907014,2488924.68183723,0.0,1.0
1964-07-20,85.0,85.37,85.0,85.25,16900,1.67682856394002,1.68412770004188,1.67682856394002,1.68176041265749,856676.723483691,0.0,1.0
1964-07-21,85.0,85.13,84.62,85.0,23400,1.67682856394002,1.67939312527311,1.66933215388947,1.67682856394002,1186167.77097742,0.0,1.0
1964-07-22,85.63,85.75,84.87,85.0,45300,1.68925682270805,1.69162411009244,1.67426400260694,1.67682856394002,2296299.14637936,0.0,1.0
1964-07-23,84.62,85.75,84.62,85.63,13500,1.66933215388947,1.69162411009244,1.66933215388947,1.68925682270805,684327.560179278,0.0,1.0
1964-07-24,84.75,85.25,84.62,84.62,11800,1.67189671522255,1.68176041265749,1.66933215388947,1.66933215388947,598152.978527074,0.0,1.0
1964-07-27,82.87,85.13,82.75,84.75,22200,1.63480921286717,1.67939312527311,1.63244192548279,1.67189671522255,1125338.65451704,0.0,1.0
1964-07-28,82.37,82.87,81.87,82.87,16900,1.62494551543223,1.63480921286717,1.61508181799729,1.63480921286717,856676.723483691,0.0,1.0
1964-07-29,83.13,83.88,82.37,82.37,23400,1.63993833553334,1.65473388168576,1.62494551543223,1.62494551543223,1186167.77097742,0.0,1.0
1964-07-30,83.5,83.75,82.75,83.13,16600,1.6472374716352,1.65216932035267,1.63244192548279,1.63993833553334,841469.444368594,0.0,1.0
1964-07-31,83.38,84.0,83.38,83.5,14700,1.64487018425081,1.65710116907014,1.64487018425081,1.6472374716352,745156.676639661,0.0,1.0
1964-08-03,83.5,83.88,83.25,83.38,14100,1.6472374716352,1.65473388168576,1.64230562291773,1.64487018425081,714742.118409469,0.0,1.0
1964-08-04,83.0,83.75,82.75,83.5,18500,1.63737377420026,1.65216932035267,1.63244192548279,1.6472374716352,937782.212097529,0.0,1.0
1964-08-05,82.87,83.0,81.75,83.0,24100,1.63480921286717,1.63737377420026,1.61271453061291,1.63737377420026,1221651.42224597,0.0,1.0
1964-08-06,82.0,83.25,82.0,82.87,16700,1.61764637933038,1.64230562291773,1.61764637933038,1.63480921286717,846538.537406957,0.0,1.0
1964-08-07,82.75,82.87,81.87,82.0,16400,1.63244192548279,1.63480921286717,1.61508181799729,1.61764637933038,831331.258291863,0.0,1.0
1964-08-10,81.75,83.13,81.38,82.75,18600,1.61271453061291,1.63993833553334,1.60541539451105,1.63244192548279,942851.305135892,0.0,1.0
1964-08-11,81.12,82.13,81.12,81.75,15400,1.60028627184488,1.62021094066346,1.60028627184488,1.61271453061291,780640.327908214,0.0,1.0
1964-08-12,81.5,81.62,81.0,81.12,16300,1.60778268189544,1.61014996927982,1.59791898446049,1.60028627184488,826262.165253497,0.0,1.0
1964-08-13,82.13,82.63,81.75,81.75,29600,1.62021094066346,1.6300746380984,1.61271453061291,1.61271453061291,1500451.53935605,0.0,1.0
1964-08-14,81.62,82.63,81.62,82.13,17200,1.61014996927982,1.6300746380984,1.61014996927982,1.62021094066346,871884.002598785,0.0,1.0
1964-08-17,82.0,82.0,81.5,81.62,18500,1.61764637933038,1.61764637933038,1.60778268189544,1.61014996927982,937782.212097528,0.0,1.0
1964-08-18,82.87,82.87,81.75,82.0,16300,1.63480921286717,1.63480921286717,1.61271453061291,1.61764637933038,826262.165253501,0.0,1.0
1964-08-19,83.5,83.75,82.37,82.87,26700,1.6472374716352,1.65216932035267,1.62494551543223,1.63480921286717,1353447.84124346,0.0,1.0
1964-08-20,83.62,84.0,83.5,83.5,15600,1.64960475901959,1.65710116907014,1.6472374716352,1.6472374716352,790778.513984942,0.0,1.0
1964-08-21,83.62,83.88,83.38,83.62,18300,1.64960475901959,1.65473388168576,1.64487018425081,1.64960475901959,927644.026020798,0.0,1.0
1964-08-24,83.38,83.75,83.13,83.62,14300,1.64487018425081,1.65216932035267,1.63993833553334,1.64960475901959,724880.304486201,0.0,1.0
1964-08-25,83.13,83.62,83.13,83.38,13500,1.63993833553334,1.64960475901959,1.63993833553334,1.64487018425081,684327.56017928,0.0,1.0
1964-08-26,82.0,83.38,81.87,83.13,13300,1.61764637933038,1.64487018425081,1.61508181799729,1.63993833553334,674189.374102547,0.0,1.0
1964-08-27,83.25,83.25,82.0,82.0,9700,1.64230562291773,1.64230562291773,1.61764637933038,1.61764637933038,491702.024721407,0.0,1.0
1964-08-28,84.12,84.62,83.5,83.5,18300,1.65946845645453,1.66933215388947,1.6472374716352,1.6472374716352,927644.026020798,0.0,1.0
1964-08-31,84.0,84.12,83.62,84.12,12400,1.65710116907014,1.65946845645453,1.64960475901959,1.65946845645453,628567.536757264,0.0,1.0
1964-09-01,85.0,85.0,84.0,84.0,20800,1.67682856394002,1.67682856394002,1.65710116907014,1.65710116907014,1054371.35197993,0.0,1.0
1964-09-02,85.75,85.75,83.5,85.0,21500,1.69162411009244,1.69162411009244,1.6472374716352,1.67682856394002,1089855.00324848,0.0,1.0
1964-09-03,86.88,86.88,85.5,85.75,23200,1.7139160662954,1.7139160662954,1.68669226137497,1.69162411009244,1176029.58490069,0.0,1.0
1964-09-04,87.0,87.38,86.62,86.88,19800,1.71628335367979,1.72377976373034,1.70878694362923,1.7139160662954,1003680.42159627,0.0,1.0
1964-09-08,87.12,87.25,86.62,87.0,15600,1.71865064106418,1.72121520239726,1.70878694362923,1.71628335367979,790778.513984942,0.0,1.0
1964-09-09,87.0,87.38,86.5,87.12,18400,1.71628335367979,1.72377976373034,1.70641965624485,1.71865064106418,932713.119059165,0.0,1.0
1964-09-10,87.62,87.75,87.0,87.0,17900,1.72851433849912,1.7310788998322,1.71628335367979,1.71628335367979,907367.653867338,0.0,1.0
1964-09-11,88.25,88.5,87.75,87.75,20600,1.74094259726714,1.74587444598461,1.7310788998322,1.7310788998322,1044233.1659032,0.0,1.0
1964-09-14,88.0,88.37,87.75,88.25,16200,1.73601074854967,1.74330988465153,1.7310788998322,1.74094259726714,821193.072215135,0.0,1.0
1964-09-15,87.62,88.0,87.62,88.0,15900,1.72851433849912,1.73601074854967,1.72851433849912,1.73601074854967,805985.793100038,0.0,1.0
1964-09-16,87.62,88.0,87.62,87.62,22000,1.72851433849912,1.73601074854967,1.72851433849912,1.72851433849912,1115200.4684403,0.0,1.0
1964-09-17,88.25,88.37,87.87,87.87,14700,1.74094259726714,1.74330988465153,1.73344618721659,1.73344618721659,745156.67663966,0.0,1.0
1964-09-18,87.0,88.5,86.88,88.25,19300,1.71628335367979,1.74587444598461,1.7139160662954,1.74094259726714,978334.95640445,0.0,1.0
1964-09-21,87.0,87.62,87.0,87.0,11600,1.71628335367979,1.72851433849912,1.71628335367979,1.71628335367979,588014.792450343,0.0,1.0
1964-09-22,87.38,87.5,87.0,87.0,12700,1.72377976373034,1.72614705111473,1.71628335367979,1.71628335367979,643774.81587236,0.0,1.0
1964-09-23,88.0,88.0,87.38,87.38,11700,1.73601074854967,1.73601074854967,1.72377976373034,1.72377976373034,593083.885488709,0.0,1.0
1964-09-24,88.75,88.87,87.87,88.0,15700,1.75080629470208,1.75317358208647,1.73344618721659,1.73601074854967,795847.607023311,0.0,1.0
1964-09-25,88.87,89.0,88.5,88.75,15200,1.75317358208647,1.75573814341955,1.74587444598461,1.75080629470208,770502.141831484,0.0,1.0
1964-09-28,89.5,89.62,88.75,88.87,20100,1.7656018408545,1.76796912823888,1.75080629470208,1.75317358208647,1018887.70071137,0.0,1.0
1964-09-29,89.75,89.88,89.38,89.5,14800,1.77053368957197,1.77309825090505,1.76323455347011,1.7656018408545,750225.769678022,0.0,1.0
1964-09-30,89.38,89.88,89.25,89.75,9800,1.76323455347011,1.77309825090505,1.76066999213703,1.77053368957197,496771.117759773,0.0,1.0
1964-10-01,89.25,89.75,89.25,89.38,19000,1.76066999213703,1.77053368957197,1.76066999213703,1.76323455347011,963127.677289352,0.0,1.0
1964-10-02,89.5,89.75,89.13,89.25,16000,1.7656018408545,1.77053368957197,1.75830270475264,1.76066999213703,811054.886138402,0.0,1.0
1964-10-05,89.62,90.0,89.25,89.5,23000,1.76796912823888,1.77546553828944,1.76066999213703,1.7656018408545,1165891.39882396,0.0,1.0
1964-10-06,89.38,89.75,89.38,89.62,11200,1.76323455347011,1.77053368957197,1.76323455347011,1.76796912823888,567738.420296883,0.0,1.0
1964-10-07,89.38,89.5,89.13,89.38,14100,1.76323455347011,1.7656018408545,1.75830270475264,1.76323455347011,714742.118409469,0.0,1.0
1964-10-08,89.38,89.62,89.13,89.38,9700,1.76323455347011,1.76796912823888,1.75830270475264,1.76323455347011,491702.024721408,0.0,1.0
1964-10-09,88.0,89.88,87.75,89.38,16300,1.73601074854967,1.77309825090505,1.7310788998322,1.76323455347011,826262.1652535,0.0,1.0
1964-10-12,87.0,88.37,87.0,88.0,8500,1.71628335367979,1.74330988465153,1.71628335367979,1.73601074854967,430872.908261027,0.0,1.0
1964-10-13,86.75,87.38,86.75,87.0,11700,1.71135150496232,1.72377976373034,1.71135150496232,1.71628335367979,593083.885488708,0.0,1.0
1964-10-14,86.88,87.38,86.5,86.75,13600,1.7139160662954,1.72377976373034,1.70641965624485,1.71135150496232,689396.653217645,0.0,1.0
1964-10-15,85.87,87.12,84.38,86.88,22100,1.69399139747682,1.71865064106418,1.6645975791207,1.7139160662954,1120269.56147867,0.0,1.0
1964-10-16,86.62,86.88,86.0,86.0,28800,1.70878694362923,1.7139160662954,1.69655595880991,1.69655595880991,1459898.79504913,0.0,1.0
1964-10-19,87.0,87.12,86.62,86.62,13100,1.71628335367979,1.71865064106418,1.70878694362923,1.70878694362923,664051.188025818,0.0,1.0
1964-10-20,87.62,87.87,86.88,87.0,10500,1.72851433849912,1.73344618721659,1.7139160662954,1.71628335367979,532254.769028327,0.0,1.0
1964-10-21,87.5,87.87,87.38,87.62,8700,1.72614705111473,1.73344618721659,1.72377976373034,1.72851433849912,441011.094337757,0.0,1.0
1964-10-22,88.5,88.5,87.5,87.5,15500,1.74587444598461,1.74587444598461,1.72614705111473,1.72614705111473,785709.42094658,0.0,1.0
1964-10-23,88.63,88.63,88.0,88.5,9200,1.7484390073177,1.7484390073177,1.73601074854967,1.74587444598461,466356.559529582,0.0,1.0
1964-10-26,88.37,89.0,88.37,88.63,13900,1.74330988465153,1.75573814341955,1.74330988465153,1.7484390073177,704603.932332738,0.0,1.0
1964-10-27,88.0,88.75,88.0,88.37,9700,1.73601074854967,1.75080629470208,1.73601074854967,1.74330988465153,491702.024721408,0.0,1.0
1964-10-28,87.75,88.0,87.5,88.0,10200,1.7310788998322,1.73601074854967,1.72614705111473,1.73601074854967,517047.489913233,0.0,1.0
1964-10-29,87.0,88.0,87.0,87.75,7100,1.71628335367979,1.73601074854967,1.71628335367979,1.7310788998322,359905.605723917,0.0,1.0
1964-10-30,87.5,87.87,87.12,87.12,10400,1.72614705111473,1.73344618721659,1.71865064106418,1.71865064106418,527185.675989963,0.0,1.0
1964-11-02,87.5,87.75,87.25,87.5,11600,1.72614705111473,1.7310788998322,1.72121520239726,1.72614705111473,588014.792450343,0.0,1.0
1964-11-04,87.5,87.62,87.12,87.5,9900,1.72614705111473,1.72851433849912,1.71865064106418,1.72614705111473,501840.210798138,0.0,1.0
1964-11-05,88.13,88.13,87.5,87.5,10800,1.73857530988276,1.73857530988276,1.72614705111473,1.72614705111473,547462.048143422,0.0,1.0
1964-11-06,88.5,88.75,88.13,88.13,21000,1.74587444598461,1.75080629470208,1.73857530988276,1.73857530988276,1064509.53805666,0.0,1.0
1964-11-09,88.63,88.87,88.37,88.5,11500,1.7484390073177,1.75317358208647,1.74330988465153,1.74587444598461,582945.699411977,0.0,1.0
1964-11-10,87.5,88.5,87.5,88.5,9900,1.72614705111473,1.74587444598461,1.72614705111473,1.74587444598461,501840.210798138,0.0,1.0
1964-11-11,87.62,87.75,87.25,87.5,6700,1.72851433849912,1.7310788998322,1.72121520239726,1.72614705111473,339629.233570456,0.0,1.0
1964-11-12,88.37,88.37,87.62,87.62,11300,1.74330988465153,1.74330988465153,1.72851433849912,1.72851433849912,572807.513335248,0.0,1.0
1964-11-13,88.13,88.37,88.0,88.37,11200,1.73857530988276,1.74330988465153,1.73601074854967,1.74330988465153,567738.420296882,0.0,1.0
1964-11-16,88.25,88.25,87.87,88.13,11400,1.74094259726714,1.74094259726714,1.73344618721659,1.73857530988276,577876.606373614,0.0,1.0
1964-11-17,88.0,88.25,87.75,88.25,9000,1.73601074854967,1.74094259726714,1.7310788998322,1.74094259726714,456218.373452853,0.0,1.0
1964-11-18,89.62,89.62,88.5,88.5,35100,1.76796912823888,1.76796912823888,1.74587444598461,1.74587444598461,1779251.65646613,0.0,1.0
1964-11-19,90.0,90.0,89.38,89.62,28600,1.77546553828944,1.77546553828944,1.76323455347011,1.76796912823888,1449760.6089724,0.0,1.0
1964-11-20,91.0,91.5,90.0,90.0,40800,1.79519293315932,1.80505663059426,1.77546553828944,1.77546553828944,2068189.95965293,0.0,1.0
1964-11-23,92.0,92.13,90.5,91.0,30200,1.8149203280292,1.81748488936229,1.78532923572438,1.79519293315932,1530866.09758624,0.0,1.0
1964-11-24,91.87,92.0,90.75,92.0,27200,1.81235576669612,1.8149203280292,1.79026108444185,1.8149203280292,1378793.30643529,0.0,1.0
1964-11-25,93.0,93.0,92.13,92.13,26000,1.83464772289909,1.83464772289909,1.81748488936229,1.81748488936229,1317964.1899749,0.0,1.0
1964-11-27,93.38,93.5,92.75,93.0,24200,1.84214413294964,1.84451142033403,1.82971587418161,1.83464772289909,1226720.51528434,0.0,1.0
1964-11-30,92.62,93.62,91.87,93.38,21900,1.82715131284853,1.84687870771841,1.81235576669612,1.84214413294964,1110131.37540194,0.0,1.0
1964-12-01,90.75,92.5,90.75,92.5,15600,1.79026108444185,1.82478402546414,1.79026108444185,1.82478402546414,790778.513984944,0.0,1.0
1964-12-02,91.0,91.5,90.75,90.75,24100,1.79519293315932,1.80505663059426,1.79026108444185,1.79026108444185,1221651.42224597,0.0,1.0
1964-12-03,91.5,91.63,91.13,91.13,15000,1.80505663059426,1.80762119192735,1.7977574944924,1.7977574944924,760363.955754754,0.0,1.0
1964-12-04,92.13,92.5,91.37,91.5,13400,1.81748488936229,1.82478402546414,1.80249206926118,1.80505663059426,679258.467140912,0.0,1.0
1964-12-07,92.75,93.25,92.25,92.25,19100,1.82971587418161,1.83957957161656,1.81985217674667,1.81985217674667,968196.770327722,0.0,1.0
1964-12-08,92.62,93.0,92.25,92.75,15200,1.82715131284853,1.83464772289909,1.81985217674667,1.82971587418161,770502.141831484,0.0,1.0
1964-12-09,91.87,92.62,91.75,92.62,9400,1.81235576669612,1.82715131284853,1.80998847931173,1.82715131284853,476494.745606312,0.0,1.0
1964-12-10,90.5,91.87,90.25,91.87,13100,1.78532923572438,1.81235576669612,1.78039738700691,1.81235576669612,664051.188025818,0.0,1.0
1964-12-11,90.62,91.13,90.25,90.5,14100,1.78769652310876,1.7977574944924,1.78039738700691,1.78532923572438,714742.118409471,0.0,1.0
1964-12-14,89.75,91.0,89.5,90.62,16000,1.77053368957197,1.79519293315932,1.7656018408545,1.78769652310876,811054.886138403,0.0,1.0
1964-12-15,89.88,90.25,89.25,89.75,14300,1.77309825090505,1.78039738700691,1.76066999213703,1.77053368957197,724880.304486199,0.0,1.0
1964-12-16,89.88,90.38,89.62,89.88,19000,1.77309825090505,1.78296194833999,1.76796912823888,1.77309825090505,963127.677289356,0.0,1.0
1964-12-17,90.0,90.12,89.75,89.88,8600,1.77546553828944,1.77783282567382,1.77053368957197,1.77309825090505,435942.001299392,0.0,1.0
1964-12-18,90.62,91.25,90.0,90.0,13900,1.78769652310876,1.80012478187679,1.77546553828944,1.77546553828944,704603.93233274,0.0,1.0
1964-12-21,92.0,92.0,90.62,90.62,12100,1.8149203280292,1.8149203280292,1.78769652310876,1.78769652310876,613360.257642169,0.0,1.0
1964-12-22,92.25,92.5,91.87,92.0,15700,1.81985217674667,1.82478402546414,1.81235576669612,1.8149203280292,795847.60702331,0.0,1.0
1964-12-23,91.75,92.38,91.13,92.25,12100,1.80998847931173,1.82241673807976,1.7977574944924,1.81985217674667,613360.257642169,0.0,1.0
1964-12-24,91.0,91.75,90.62,91.75,12500,1.79519293315932,1.80998847931173,1.78769652310876,1.80998847931173,633636.629795628,0.0,1.0
1964-12-28,90.5,90.87,89.75,90.87,16200,1.78532923572438,1.79262837182624,1.77053368957197,1.79262837182624,821193.072215134,0.0,1.0
1964-12-29,90.12,90.5,90.0,90.5,9900,1.77783282567382,1.78532923572438,1.77546553828944,1.78532923572438,501840.210798139,0.0,1.0
1964-12-30,90.5,90.75,89.88,90.12,10300,1.78532923572438,1.79026108444185,1.77309825090505,1.77783282567382,522116.582951597,0.0,1.0
1964-12-31,93.25,93.25,91.0,91.0,31700,1.83957957161656,1.83957957161656,1.79519293315932,1.79519293315932,1606902.49316171,0.0,1.0
1965-01-04,91.13,92.75,91.0,92.75,13100,1.7977574944924,1.82971587418161,1.79519293315932,1.82971587418161,664051.18802582,0.0,1.0
1965-01-05,92.25,92.38,91.5,91.5,12500,1.81985217674667,1.82241673807976,1.80505663059426,1.80505663059426,633636.629795629,0.0,1.0
1965-01-06,92.75,93.0,92.38,92.38,13100,1.82971587418161,1.83464772289909,1.82241673807976,1.82241673807976,664051.18802582,0.0,1.0
1965-01-07,95.0,95.0,93.38,93.38,34600,1.87410251263885,1.87410251263885,1.84214413294964,1.84214413294964,1753906.1912743,0.0,1.0
1965-01-08,94.25,95.0,94.13,95.0,15800,1.85930696648644,1.87410251263885,1.85693967910205,1.87410251263885,800916.700061673,0.0,1.0
1965-01-11,94.75,94.87,94.37,94.37,18400,1.86917066392138,1.87153795130577,1.86167425387082,1.86167425387082,932713.119059165,0.0,1.0
1965-01-12,95.62,95.62,94.63,94.75,21000,1.88633349745818,1.88633349745818,1.86680337653699,1.86917066392138,1064509.53805665,0.0,1.0
1965-01-13,97.25,97.5,95.88,95.88,26300,1.91848915109609,1.92342099981356,1.89146262012435,1.89146262012435,1333171.46909,0.0,1.0
1965-01-14,98.13,98.25,97.63,97.63,32700,1.93584925858158,1.93821654596597,1.92598556114664,1.92598556114664,1657593.42354537,0.0,1.0
1965-01-15,97.63,98.0,97.37,98.0,16800,1.92598556114664,1.9332846972485,1.92085643848047,1.9332846972485,851607.630445325,0.0,1.0
1965-01-18,96.87,97.37,96.5,97.37,19600,1.91099274104553,1.92085643848047,1.90369360494367,1.92085643848047,993542.235519546,0.0,1.0
1965-01-19,97.5,97.63,97.0,97.0,11500,1.92342099981356,1.92598556114664,1.91355730237862,1.91355730237862,582945.699411977,0.0,1.0
1965-01-20,97.0,98.13,96.75,97.5,25900,1.91355730237862,1.93584925858158,1.90862545366115,1.92342099981356,1312895.09693654,0.0,1.0
1965-01-21,97.87,97.87,96.75,97.0,22500,1.93072013591541,1.93072013591541,1.90862545366115,1.91355730237862,1140545.93363213,0.0,1.0
1965-01-22,97.75,98.0,97.63,97.87,15400,1.92835284853103,1.9332846972485,1.92598556114664,1.93072013591541,780640.327908213,0.0,1.0
1965-01-25,98.13,98.25,97.87,97.87,13900,1.93584925858158,1.93821654596597,1.93072013591541,1.93072013591541,704603.93233274,0.0,1.0
1965-01-26,97.37,98.0,97.25,98.0,14700,1.92085643848047,1.9332846972485,1.91848915109609,1.9332846972485,745156.67663966,0.0,1.0
1965-01-27,97.75,97.75,97.37,97.37,19000,1.92835284853103,1.92835284853103,1.92085643848047,1.92085643848047,963127.677289354,0.0,1.0
1965-01-28,98.5,98.88,98.0,98.0,24800,1.94314839468344,1.950644804734,1.9332846972485,1.9332846972485,1257135.07351453,0.0,1.0
1965-01-29,99.38,99.62,98.88,98.88,22300,1.96050850216894,1.96524307693771,1.950644804734,1.950644804734,1130407.7475554,0.0,1.0
1965-02-01,99.12,99.25,98.5,99.25,33000,1.95537937950277,1.95794394083585,1.94314839468344,1.95794394083585,1672800.70266046,0.0,1.0
1965-02-02,99.0,99.12,98.38,99.12,12600,1.95301209211838,1.95537937950277,1.94078110729905,1.95537937950277,638705.722833994,0.0,1.0
1965-02-03,99.75,99.75,99.12,99.12,18600,1.96780763827079,1.96780763827079,1.95537937950277,1.95537937950277,942851.305135896,0.0,1.0
1965-02-04,99.87,100.5,99.5,99.75,43900,1.97017492565518,1.98260318442321,1.96287578955332,1.96780763827079,2225331.84384225,0.0,1.0
1965-02-05,98.62,100.0,98.5,99.87,19400,1.94551568206783,1.97273948698826,1.94314839468344,1.97017492565518,983404.049442813,0.0,1.0
1965-02-08,98.75,98.88,97.37,98.62,26600,1.94808024340091,1.950644804734,1.92085643848047,1.94551568206783,1348378.7482051,0.0,1.0
1965-02-09,98.88,99.25,98.62,98.75,13400,1.950644804734,1.95794394083585,1.94551568206783,1.94808024340091,679258.467140912,0.0,1.0
1965-02-10,97.63,99.38,97.63,98.88,23500,1.92598556114664,1.96050850216894,1.92598556114664,1.950644804734,1191236.86401578,0.0,1.0
1965-02-11,96.0,97.5,96.0,97.5,19800,1.89382990750873,1.92342099981356,1.89382990750873,1.92342099981356,1003680.42159628,0.0,1.0
1965-02-12,96.25,96.87,95.62,96.0,18400,1.8987617562262,1.91099274104553,1.88633349745818,1.89382990750873,932713.119059167,0.0,1.0
1965-02-15,96.12,97.0,96.0,96.25,18300,1.89619719489312,1.91355730237862,1.89382990750873,1.8987617562262,927644.026020799,0.0,1.0
1965-02-16,95.0,95.88,94.63,95.88,12100,1.87410251263885,1.89146262012435,1.86680337653699,1.89146262012435,613360.257642168,0.0,1.0
1965-02-17,96.25,96.25,95.25,95.25,11800,1.8987617562262,1.8987617562262,1.87903436135632,1.87903436135632,598152.978527074,0.0,1.0
1965-02-18,97.37,97.87,96.5,96.5,16300,1.92085643848047,1.93072013591541,1.90369360494367,1.90369360494367,826262.1652535,0.0,1.0
1965-02-19,96.75,97.75,96.75,97.37,12100,1.90862545366115,1.92835284853103,1.90862545366115,1.92085643848047,613360.257642167,0.0,1.0
1965-02-23,96.62,97.13,96.25,96.75,20300,1.90606089232806,1.9161218637117,1.8987617562262,1.90862545366115,1029025.8867881,0.0,1.0
1965-02-24,97.87,97.87,96.38,96.62,28600,1.93072013591541,1.93072013591541,1.90132631755929,1.90606089232806,1449760.6089724,0.0,1.0
1965-02-25,99.62,99.62,98.0,98.0,28400,1.96524307693771,1.96524307693771,1.9332846972485,1.9332846972485,1439622.42289567,0.0,1.0
1965-02-26,99.87,100.0,99.0,99.62,21800,1.97017492565518,1.97273948698826,1.95301209211838,1.96524307693771,1105062.28236358,0.0,1.0
1965-03-01,98.5,99.87,98.5,99.87,18400,1.94314839468344,1.97017492565518,1.94314839468344,1.97017492565518,932713.119059165,0.0,1.0
1965-03-02,100.13,100.13,98.75,98.75,40100,1.97530404832135,1.97530404832135,1.94808024340091,1.94808024340091,2032706.30838437,0.0,1.0
1965-03-03,99.62,100.37,99.62,100.13,12900,1.96524307693771,1.98003862309012,1.96524307693771,1.97530404832135,653913.001949088,0.0,1.0
1965-03-04,99.5,99.87,99.38,99.62,11600,1.96287578955332,1.97017492565518,1.96050850216894,1.96524307693771,588014.792450344,0.0,1.0
1965-03-05,99.75,99.75,98.88,99.5,13900,1.96780763827079,1.96780763827079,1.950644804734,1.96287578955332,704603.93233274,0.0,1.0
1965-03-08,99.25,99.87,99.25,99.75,12300,1.95794394083585,1.97017492565518,1.95794394083585,1.96780763827079,623498.443718899,0.0,1.0
1965-03-09,99.12,99.25,98.75,99.25,10100,1.95537937950277,1.95794394083585,1.94808024340091,1.95794394083585,511978.396874867,0.0,1.0
1965-03-10,99.12,99.38,99.0,99.12,9000,1.95537937950277,1.96050850216894,1.95301209211838,1.95537937950277,456218.373452852,0.0,1.0
1965-03-11,100.37,100.5,99.38,99.38,26900,1.98003862309012,1.98260318442321,1.96050850216894,1.96050850216894,1363586.02732019,0.0,1.0
1965-03-12,102.5,102.5,100.5,100.5,25000,2.02205797416297,2.02205797416297,1.98260318442321,1.98260318442321,1267273.25959126,0.0,1.0
1965-03-15,102.25,104.38,102.12,102.5,21200,2.0171261254455,2.05914547651835,2.01456156411242,2.02205797416297,1074647.72413339,0.0,1.0
1965-03-16,102.38,103.0,102.38,102.38,12700,2.01969068677858,2.03192167159791,2.01969068677858,2.01969068677858,643774.81587236,0.0,1.0
1965-03-17,102.62,103.25,102.62,102.62,15200,2.02442526154736,2.03685352031538,2.02442526154736,2.02442526154736,770502.141831482,0.0,1.0
1965-03-18,102.75,102.87,102.5,102.62,15900,2.02698982288044,2.02935711026483,2.02205797416297,2.02442526154736,805985.793100039,0.0,1.0
1965-03-19,102.75,102.75,102.38,102.75,12100,2.02698982288044,2.02698982288044,2.01969068677858,2.02698982288044,613360.257642168,0.0,1.0
1965-03-22,102.25,102.87,102.25,102.75,10800,2.0171261254455,2.02935711026483,2.0171261254455,2.02698982288044,547462.048143423,0.0,1.0
1965-03-23,102.87,103.0,102.38,102.38,13300,2.02935711026483,2.03192167159791,2.01969068677858,2.01969068677858,674189.374102548,0.0,1.0
1965-03-24,103.87,103.87,103.25,103.25,14400,2.04908450513471,2.04908450513471,2.03685352031538,2.03685352031538,729949.397524563,0.0,1.0
1965-03-25,103.0,104.0,102.5,103.87,13800,2.03192167159791,2.05164906646779,2.02205797416297,2.04908450513471,699534.839294374,0.0,1.0
1965-03-26,100.0,103.0,100.0,103.0,15800,1.97273948698826,2.03192167159791,1.97273948698826,2.03192167159791,800916.700061676,0.0,1.0
1965-03-29,98.62,101.0,98.25,100.0,19200,1.94551568206783,1.99246688185815,1.93821654596597,1.97273948698826,973265.863366083,0.0,1.0
1965-03-30,99.25,99.25,98.62,98.62,10700,1.95794394083585,1.95794394083585,1.94551568206783,1.94551568206783,542392.955105058,0.0,1.0
1965-03-31,99.5,99.5,98.5,99.25,14900,1.96287578955332,1.96287578955332,1.94314839468344,1.95794394083585,755294.86271639,0.0,1.0
1965-04-01,100.0,100.25,99.87,99.87,17600,1.97273948698826,1.97767133570573,1.97017492565518,1.97017492565518,892160.374752246,0.0,1.0
1965-04-02,99.87,100.25,99.62,100.0,15800,1.97017492565518,1.97767133570573,1.96524307693771,1.97273948698826,800916.700061674,0.0,1.0
1965-04-05,100.25,100.5,99.75,99.87,16400,1.97767133570573,1.98260318442321,1.96780763827079,1.97017492565518,831331.258291866,0.0,1.0
1965-04-06,101.0,101.0,100.25,100.25,11700,1.99246688185815,1.99246688185815,1.97767133570573,1.97767133570573,593083.885488707,0.0,1.0
1965-04-07,101.0,101.25,100.25,101.0,10400,1.99246688185815,1.99739873057562,1.97767133570573,1.99246688185815,527185.675989962,0.0,1.0
1965-04-08,102.38,102.5,101.0,101.0,18100,2.01969068677858,2.02205797416297,1.99246688185815,1.99246688185815,917505.839944072,0.0,1.0
1965-04-09,102.62,103.37,102.62,102.62,16200,2.02442526154736,2.03922080769977,2.02442526154736,2.02442526154736,821193.072215133,0.0,1.0
1965-04-12,102.12,102.75,101.62,102.62,9200,2.01456156411242,2.02698982288044,2.00469786667747,2.02442526154736,466356.559529581,0.0,1.0
1965-04-13,102.5,103.0,102.25,102.25,17300,2.02205797416297,2.03192167159791,2.0171261254455,2.0171261254455,876953.09563715,0.0,1.0
1965-04-14,102.75,103.0,102.5,102.5,11300,2.02698982288044,2.03192167159791,2.02205797416297,2.02205797416297,572807.513335248,0.0,1.0
1965-04-15,103.0,103.25,102.38,102.75,16200,2.03192167159791,2.03685352031538,2.01969068677858,2.02698982288044,821193.072215135,0.0,1.0
1965-04-19,102.87,103.87,102.87,103.0,11300,2.02935711026483,2.04908450513471,2.02935711026483,2.03192167159791,572807.513335247,0.0,1.0
1965-04-20,102.25,103.37,102.12,102.87,11700,2.0171261254455,2.03922080769977,2.01456156411242,2.02935711026483,593083.885488708,0.0,1.0
1965-04-21,102.62,102.75,102.12,102.25,7500,2.02442526154736,2.02698982288044,2.01456156411242,2.0171261254455,380181.977877376,0.0,1.0
1965-04-22,103.0,103.37,102.75,102.75,11200,2.03192167159791,2.03922080769977,2.02698982288044,2.02698982288044,567738.420296883,0.0,1.0
1965-04-23,102.87,103.13,102.5,103.0,8400,2.02935711026483,2.034486232931,2.02205797416297,2.03192167159791,425803.815222662,0.0,1.0
1965-04-26,102.75,102.87,102.38,102.87,7500,2.02698982288044,2.02935711026483,2.01969068677858,2.02935711026483,380181.977877377,0.0,1.0
1965-04-27,102.87,103.25,102.62,102.75,11400,2.02935711026483,2.03685352031538,2.02442526154736,2.02698982288044,577876.606373612,0.0,1.0
1965-04-28,101.75,103.0,101.75,102.87,14800,2.00726242801056,2.03192167159791,2.00726242801056,2.02935711026483,750225.769678023,0.0,1.0
1965-04-29,103.75,103.87,101.88,101.88,14000,2.04671721775032,2.04908450513471,2.00982698934364,2.00982698934364,709673.025371105,0.0,1.0
1965-04-30,104.25,104.25,103.75,103.75,13100,2.05658091518527,2.05658091518527,2.04671721775032,2.04671721775032,664051.188025817,0.0,1.0
1965-05-03,105.12,105.38,104.62,104.62,18200,2.07374374872206,2.07887287138823,2.06388005128712,2.06388005128712,922574.932982436,0.0,1.0
1965-05-04,105.75,105.87,104.5,105.12,15900,2.08617200749009,2.08853929487447,2.06151276390274,2.07374374872206,805985.793100039,0.0,1.0
1965-05-05,106.0,106.63,105.62,105.75,15800,2.09110385620756,2.10353211497559,2.083607446157,2.08617200749009,800916.700061674,0.0,1.0
1965-05-06,106.37,106.37,105.5,106.0,12500,2.09840299230942,2.09840299230942,2.08124015877262,2.09110385620756,633636.629795627,0.0,1.0
1965-05-07,105.25,105.87,105.0,105.87,16800,2.07630831005515,2.08853929487447,2.07137646133768,2.08853929487447,851607.630445323,0.0,1.0
1965-05-10,105.75,105.75,104.88,105.25,8400,2.08617200749009,2.08617200749009,2.06900917395329,2.07630831005515,425803.815222662,0.0,1.0
1965-05-11,105.87,105.87,105.25,105.75,6500,2.08853929487447,2.08853929487447,2.07630831005515,2.08617200749009,329491.047493727,0.0,1.0
1965-05-12,106.0,106.63,105.75,105.87,16300,2.09110385620756,2.10353211497559,2.08617200749009,2.08853929487447,826262.165253499,0.0,1.0
1965-05-13,106.25,106.75,106.13,106.13,10000,2.09603570492503,2.10589940235997,2.09366841754064,2.09366841754064,506909.303836503,0.0,1.0
1965-05-14,106.0,106.37,105.62,106.25,10200,2.09110385620756,2.09840299230942,2.083607446157,2.09603570492503,517047.489913233,0.0,1.0
1965-05-17,104.25,106.13,104.25,106.0,11600,2.05658091518527,2.09366841754064,2.05658091518527,2.09110385620756,588014.792450342,0.0,1.0
1965-05-18,104.62,104.75,104.25,104.25,9100,2.06388005128712,2.06644461262021,2.05658091518527,2.05658091518527,461287.466491218,0.0,1.0
1965-05-19,104.5,104.88,104.25,104.62,11000,2.06151276390274,2.06900917395329,2.05658091518527,2.06388005128712,557600.234220152,0.0,1.0
1965-05-20,103.0,104.75,103.0,104.5,15400,2.03192167159791,2.06644461262021,2.03192167159791,2.06151276390274,780640.327908215,0.0,1.0
1965-05-21,103.0,103.37,102.62,103.0,9000,2.03192167159791,2.03922080769977,2.02442526154736,2.03192167159791,456218.373452853,0.0,1.0
1965-05-24,101.13,103.25,100.5,103.0,16500,1.99503144319123,2.03685352031538,1.98260318442321,2.03192167159791,836400.35133023,0.0,1.0
1965-05-25,101.75,102.38,101.25,101.25,13200,2.00726242801056,2.01969068677858,1.99739873057562,1.99739873057562,669120.281064183,0.0,1.0
1965-05-26,102.0,102.5,101.88,101.88,11600,2.01219427672803,2.02205797416297,2.00982698934364,2.00982698934364,588014.792450343,0.0,1.0
1965-05-27,102.25,102.38,101.25,102.0,9500,2.0171261254455,2.01969068677858,1.99739873057562,2.01219427672803,481563.838644677,0.0,1.0
1965-05-28,103.37,103.37,102.0,102.25,10900,2.03922080769977,2.03922080769977,2.01219427672803,2.0171261254455,552531.141181787,0.0,1.0
1965-06-01,102.75,103.87,102.5,103.37,10200,2.02698982288044,2.04908450513471,2.02205797416297,2.03922080769977,517047.489913233,0.0,1.0
1965-06-02,101.38,102.5,100.5,102.5,21600,1.9999632919087,2.02205797416297,1.98260318442321,2.02205797416297,1094924.09628685,0.0,1.0
1965-06-03,100.63,101.75,100.13,101.38,10300,1.98516774575629,2.00726242801056,1.97530404832135,1.9999632919087,522116.582951598,0.0,1.0
1965-06-04,100.5,100.5,99.5,100.5,13100,1.98260318442321,1.98260318442321,1.96287578955332,1.98260318442321,664051.188025817,0.0,1.0
1965-06-07,101.13,101.25,99.38,100.5,18900,1.99503144319123,1.99739873057562,1.96050850216894,1.98260318442321,958058.58425099,0.0,1.0
1965-06-08,99.25,100.63,98.88,100.63,13300,1.95794394083585,1.98516774575629,1.950644804734,1.98516774575629,674189.374102549,0.0,1.0
1965-06-09,97.37,99.0,97.37,99.0,27300,1.92085643848047,1.95301209211838,1.92085643848047,1.95301209211838,1383862.39947365,0.0,1.0
1965-06-10,96.0,98.62,95.5,97.37,27800,1.89382990750873,1.94551568206783,1.88396621007379,1.92085643848047,1409207.86466548,0.0,1.0
1965-06-11,96.62,97.5,96.38,96.38,14700,1.90606089232806,1.92342099981356,1.90132631755929,1.90132631755929,745156.676639659,0.0,1.0
1965-06-14,95.62,97.37,94.25,96.62,21600,1.88633349745818,1.92085643848047,1.85930696648644,1.90606089232806,1094924.09628684,0.0,1.0
1965-06-15,96.25,96.5,93.75,95.62,40100,1.8987617562262,1.90369360494367,1.8494432690515,1.88633349745818,2032706.30838438,0.0,1.0
1965-06-16,97.25,98.0,97.0,97.0,33500,1.91848915109609,1.9332846972485,1.91355730237862,1.91355730237862,1698146.16785228,0.0,1.0
1965-06-17,98.0,98.0,97.25,97.25,13200,1.9332846972485,1.9332846972485,1.91848915109609,1.91848915109609,669120.281064183,0.0,1.0
1965-06-18,97.0,98.13,96.87,98.0,10500,1.91355730237862,1.93584925858158,1.91099274104553,1.9332846972485,532254.769028326,0.0,1.0
1965-06-21,97.87,97.87,96.62,97.0,15000,1.93072013591541,1.93072013591541,1.90606089232806,1.91355730237862,760363.955754755,0.0,1.0
1965-06-22,97.63,98.38,97.63,97.87,11100,1.92598556114664,1.94078110729905,1.92598556114664,1.93072013591541,562669.327258518,0.0,1.0
1965-06-23,97.63,98.38,97.63,97.63,12600,1.92598556114664,1.94078110729905,1.92598556114664,1.92598556114664,638705.722833994,0.0,1.0
1965-06-24,95.38,97.63,95.38,97.63,15400,1.88159892268941,1.92598556114664,1.88159892268941,1.92598556114664,780640.327908212,0.0,1.0
1965-06-25,93.87,94.87,93.62,94.87,19400,1.85181055643588,1.87153795130577,1.84687870771841,1.87153795130577,983404.049442817,0.0,1.0
1965-06-28,91.5,93.25,91.5,93.25,27700,1.80505663059426,1.83957957161656,1.80505663059426,1.83957957161656,1404138.77162711,0.0,1.0
1965-06-29,93.75,93.75,91.63,91.63,50900,1.8494432690515,1.8494432690515,1.80762119192735,1.80762119192735,2580168.35652779,0.0,1.0
1965-06-30,95.88,95.88,94.63,94.63,29500,1.89146262012435,1.89146262012435,1.86680337653699,1.86680337653699,1495382.44631768,0.0,1.0
1965-07-01,96.75,96.75,95.75,95.88,17500,1.90862545366115,1.90862545366115,1.88889805879126,1.89146262012435,887091.281713877,0.0,1.0
1965-07-02,98.25,98.25,97.0,97.0,15700,1.93821654596597,1.93821654596597,1.91355730237862,1.91355730237862,795847.607023309,0.0,1.0
1965-07-06,98.62,98.75,97.75,98.25,11400,1.94551568206783,1.94808024340091,1.92835284853103,1.93821654596597,577876.606373612,0.0,1.0
1965-07-07,98.62,98.75,98.0,98.62,10500,1.94551568206783,1.94808024340091,1.9332846972485,1.94551568206783,532254.769028326,0.0,1.0
1965-07-08,100.0,100.25,98.13,98.62,16600,1.97273948698826,1.97767133570573,1.93584925858158,1.94551568206783,841469.444368596,0.0,1.0
1965-07-09,101.0,101.5,100.13,100.13,16900,1.99246688185815,2.00233057929309,1.97530404832135,1.97530404832135,856676.723483688,0.0,1.0
1965-07-12,99.5,101.38,99.5,101.0,15700,1.96287578955332,1.9999632919087,1.96287578955332,1.99246688185815,795847.60702331,0.0,1.0
1965-07-13,99.0,99.87,98.62,99.5,20400,1.95301209211838,1.97017492565518,1.94551568206783,1.96287578955332,1034094.97982647,0.0,1.0
1965-07-14,100.5,100.5,99.25,99.25,11500,1.98260318442321,1.98260318442321,1.95794394083585,1.95794394083585,582945.699411977,0.0,1.0
1965-07-15,100.0,101.13,99.75,100.5,12900,1.97273948698826,1.99503144319123,1.96780763827079,1.98260318442321,653913.00194909,0.0,1.0
1965-07-16,99.87,99.87,99.25,99.87,8100,1.97017492565518,1.97017492565518,1.95794394083585,1.97017492565518,410596.536107567,0.0,1.0
1965-07-19,98.0,99.87,98.0,99.87,13700,1.9332846972485,1.97017492565518,1.9332846972485,1.97017492565518,694465.746256008,0.0,1.0
1965-07-20,96.38,97.5,96.25,97.5,12800,1.90132631755929,1.92342099981356,1.8987617562262,1.92342099981356,648843.908910723,0.0,1.0
1965-07-21,96.62,97.13,96.5,96.5,10100,1.90606089232806,1.9161218637117,1.90369360494367,1.90369360494367,511978.396874868,0.0,1.0
1965-07-22,97.75,98.0,96.87,96.87,10700,1.92835284853103,1.9332846972485,1.91099274104553,1.91099274104553,542392.955105057,0.0,1.0
1965-07-23,98.5,98.5,96.62,97.75,13500,1.94314839468344,1.94314839468344,1.90606089232806,1.92835284853103,684327.560179278,0.0,1.0
1965-07-26,97.87,98.75,97.63,98.5,10200,1.93072013591541,1.94808024340091,1.92598556114664,1.94314839468344,517047.489913234,0.0,1.0
1965-07-27,97.63,98.38,97.37,97.87,11700,1.92598556114664,1.94078110729905,1.92085643848047,1.93072013591541,593083.885488709,0.0,1.0
1965-07-28,99.5,99.75,97.5,97.63,15100,1.96287578955332,1.96780763827079,1.92342099981356,1.92598556114664,765433.04879312,0.0,1.0
1965-07-29,100.37,100.63,99.87,99.87,16400,1.98003862309012,1.98516774575629,1.97017492565518,1.97017492565518,831331.258291864,0.0,1.0
1965-07-30,100.63,100.75,99.75,100.37,9500,1.98516774575629,1.98753503314068,1.96780763827079,1.98003862309012,481563.838644677,0.0,1.0
1965-08-02,100.63,100.75,99.75,100.63,9500,1.98516774575629,1.98753503314068,1.96780763827079,1.98516774575629,481563.838644677,0.0,1.0
1965-08-03,102.5,102.5,100.37,100.63,17300,2.02205797416297,2.02205797416297,1.98003862309012,1.98516774575629,876953.09563715,0.0,1.0
1965-08-04,102.5,103.0,102.38,102.5,10600,2.02205797416297,2.03192167159791,2.01969068677858,2.02205797416297,537323.862066693,0.0,1.0
1965-08-05,102.0,102.62,101.38,102.5,11200,2.01219427672803,2.02442526154736,1.9999632919087,2.02205797416297,567738.420296883,0.0,1.0
1965-08-06,103.5,103.87,101.75,102.0,14300,2.04178536903285,2.04908450513471,2.00726242801056,2.01219427672803,724880.3044862,0.0,1.0
1965-08-09,101.88,103.75,101.88,103.5,10600,2.00982698934364,2.04671721775032,2.00982698934364,2.04178536903285,537323.862066694,0.0,1.0
1965-08-10,102.25,102.62,101.38,101.88,8400,2.0171261254455,2.02442526154736,1.9999632919087,2.00982698934364,425803.815222662,0.0,1.0
1965-08-11,103.75,103.75,102.87,102.87,15900,2.04671721775032,2.04671721775032,2.02935711026483,2.02935711026483,805985.793100041,0.0,1.0
1965-08-12,104.88,105.0,104.0,104.0,21100,2.06900917395329,2.07137646133768,2.05164906646779,2.05164906646779,1069578.63109502,0.0,1.0
1965-08-13,104.38,105.12,104.25,104.88,13000,2.05914547651835,2.07374374872206,2.05658091518527,2.06900917395329,658982.094987453,0.0,1.0
1965-08-16,102.75,104.5,102.75,104.38,10800,2.02698982288044,2.06151276390274,2.02698982288044,2.05914547651835,547462.048143423,0.0,1.0
1965-08-17,103.25,103.75,102.87,102.87,9700,2.03685352031538,2.04671721775032,2.02935711026483,2.02935711026483,491702.024721408,0.0,1.0
1965-08-18,103.0,104.0,102.87,103.25,9900,2.03192167159791,2.05164906646779,2.02935711026483,2.03685352031538,501840.210798138,0.0,1.0
1965-08-19,102.25,103.63,102.12,103.0,10900,2.0171261254455,2.04434993036594,2.01456156411242,2.03192167159791,552531.141181788,0.0,1.0
1965-08-20,101.88,102.38,101.62,102.25,8400,2.00982698934364,2.01969068677858,2.00469786667747,2.0171261254455,425803.815222663,0.0,1.0
1965-08-23,101.25,101.5,100.87,101.5,9900,1.99739873057562,2.00233057929309,1.98990232052506,2.00233057929309,501840.210798137,0.0,1.0
1965-08-24,101.75,102.62,101.5,101.5,11500,2.00726242801056,2.02442526154736,2.00233057929309,2.00233057929309,582945.699411977,0.0,1.0
1965-08-25,103.13,103.87,101.88,101.88,10100,2.034486232931,2.04908450513471,2.00982698934364,2.00982698934364,511978.396874867,0.0,1.0
1965-08-26,105.0,105.0,103.63,103.63,15200,2.07137646133768,2.07137646133768,2.04434993036594,2.04434993036594,770502.141831483,0.0,1.0
1965-08-27,104.25,105.0,103.75,105.0,11600,2.05658091518527,2.07137646133768,2.04671721775032,2.07137646133768,588014.792450342,0.0,1.0
1965-08-30,106.0,106.0,104.5,104.5,18100,2.09110385620756,2.09110385620756,2.06151276390274,2.06151276390274,917505.83994407,0.0,1.0
1965-08-31,104.62,106.63,103.75,106.0,29900,2.06388005128712,2.10353211497559,2.04671721775032,2.09110385620756,1515658.81847114,0.0,1.0
1965-09-01,103.87,104.88,103.0,104.62,17700,2.04908450513471,2.06900917395329,2.03192167159791,2.06388005128712,897229.467790609,0.0,1.0
1965-09-02,105.5,106.0,104.25,104.25,13900,2.08124015877262,2.09110385620756,2.05658091518527,2.05658091518527,704603.932332738,0.0,1.0
1965-09-03,107.75,107.75,106.37,106.37,19800,2.12562679722985,2.12562679722985,2.09840299230942,2.09840299230942,1003680.42159628,0.0,1.0
1965-09-07,107.5,108.12,107.13,107.75,15700,2.12069494851238,2.13292593333171,2.11339581241053,2.12562679722985,795847.60702331,0.0,1.0
1965-09-08,108.62,109.0,107.13,107.5,11900,2.14278963076665,2.15028604081721,2.11339581241053,2.12069494851238,603222.071565439,0.0,1.0
1965-09-09,108.12,109.37,108.12,108.62,17700,2.13292593333171,2.15758517691906,2.13292593333171,2.14278963076665,897229.46779061,0.0,1.0
1965-09-10,109.5,109.5,107.75,108.12,20000,2.16014973825215,2.16014973825215,2.12562679722985,2.13292593333171,1013818.607673,0.0,1.0
1965-09-13,111.25,111.5,109.25,109.5,24900,2.19467267927444,2.19960452799191,2.15521788953468,2.16014973825215,1262204.16655289,0.0,1.0
1965-09-14,110.75,112.0,110.25,111.25,23200,2.1848089818395,2.20946822542686,2.17494528440456,2.19467267927444,1176029.58490069,0.0,1.0
1965-09-15,111.0,111.75,110.25,110.75,17800,2.18974083055697,2.20453637670939,2.17494528440456,2.1848089818395,902298.560828976,0.0,1.0
1965-09-16,112.37,112.5,111.75,111.75,14200,2.21676736152871,2.2193319228618,2.20453637670939,2.20453637670939,719811.211447834,0.0,1.0
1965-09-17,112.0,112.0,110.25,112.0,18300,2.20946822542686,2.20946822542686,2.17494528440456,2.20946822542686,927644.026020798,0.0,1.0
1965-09-20,113.25,113.25,111.62,112.0,26900,2.23412746901421,2.23412746901421,2.2019718153763,2.20946822542686,1363586.02732019,0.0,1.0
1965-09-21,112.75,114.25,112.25,113.25,16300,2.22426377157927,2.25385486388409,2.21440007414433,2.23412746901421,826262.165253498,0.0,1.0
1965-09-22,113.88,114.0,112.63,112.75,12100,2.24655572778223,2.24892301516662,2.22189648419488,2.22426377157927,613360.257642169,0.0,1.0
1965-09-23,112.13,115.0,112.0,113.88,2300,2.21203278675994,2.2686504100365,2.20946822542686,2.24655572778223,116589.139882396,0.0,1.0
1965-09-24,115.13,115.37,111.75,112.13,19500,2.27121497136959,2.27594954613836,2.20453637670939,2.21203278675994,988473.142481179,0.0,1.0
1965-09-27,119.88,120.25,115.13,115.13,32000,2.36492009700153,2.37221923310339,2.27121497136959,2.27121497136959,1622109.77227681,0.0,1.0
1965-09-28,117.5,119.0,117.12,119.0,26000,2.31796889721121,2.34755998951603,2.31047248716065,2.34755998951603,1317964.18997491,0.0,1.0
1965-09-29,117.87,119.25,114.62,117.5,49100,2.32526803331307,2.3524918382335,2.26115399998595,2.31796889721121,2488924.68183722,0.0,1.0
1965-09-30,117.0,117.75,117.0,117.75,20900,2.30810519977627,2.32290074592868,2.30810519977627,2.32290074592868,1059440.44501829,0.0,1.0
1965-10-01,116.88,117.5,116.62,117.0,40100,2.30573791239188,2.31796889721121,2.30060878972571,2.30810519977627,2032706.30838438,0.0,1.0
1965-10-04,115.75,117.0,115.5,116.88,15200,2.28344595618892,2.30810519977627,2.27851410747144,2.30573791239188,770502.141831482,0.0,1.0
1965-10-05,117.75,117.87,115.5,115.75,22100,2.32290074592868,2.32526803331307,2.27851410747144,2.28344595618892,1120269.56147867,0.0,1.0
1965-10-06,118.75,119.5,116.88,117.75,49000,2.34262814079856,2.35742368695098,2.30573791239188,2.32290074592868,2483855.58879887,0.0,1.0
1965-10-07,118.0,118.75,118.0,118.75,9600,2.32783259464615,2.34262814079856,2.32783259464615,2.34262814079856,486632.931683043,0.0,1.0
1965-10-08,117.38,119.0,117.38,118.0,11400,2.31560160982682,2.34755998951603,2.31560160982682,2.32783259464615,577876.606373614,0.0,1.0
1965-10-11,118.13,119.0,117.87,117.87,13200,2.33039715597924,2.34755998951603,2.32526803331307,2.32526803331307,669120.281064182,0.0,1.0
1965-10-12,117.87,118.75,117.62,118.13,10000,2.32526803331307,2.34262814079856,2.3203361845956,2.33039715597924,506909.303836502,0.0,1.0
1965-10-13,117.5,118.25,117.12,117.87,10000,2.31796889721121,2.33276444336362,2.31047248716065,2.32526803331307,506909.303836503,0.0,1.0
1965-10-14,115.13,117.38,115.0,117.38,15200,2.27121497136959,2.31560160982682,2.2686504100365,2.31560160982682,770502.141831483,0.0,1.0
1965-10-15,115.37,115.87,115.13,115.13,11900,2.27594954613836,2.2858132435733,2.27121497136959,2.27121497136959,603222.071565438,0.0,1.0
1965-10-18,115.63,115.87,115.0,115.37,22900,2.28107866880453,2.2858132435733,2.2686504100365,2.27594954613836,1160822.30578559,0.0,1.0
1965-10-19,116.0,116.25,115.5,115.63,13300,2.28837780490639,2.29330965362386,2.27851410747144,2.28107866880453,674189.374102547,0.0,1.0
1965-10-20,117.25,117.25,115.87,116.0,24600,2.31303704849374,2.31303704849374,2.2858132435733,2.28837780490639,1246996.8874378,0.0,1.0
1965-10-21,116.88,117.87,116.25,117.25,15200,2.30573791239188,2.32526803331307,2.29330965362386,2.31303704849374,770502.141831485,0.0,1.0
1965-10-22,117.75,118.75,117.62,117.62,20600,2.32290074592868,2.34262814079856,2.3203361845956,2.3203361845956,1044233.1659032,0.0,1.0
1965-10-25,116.88,118.25,116.88,117.75,12100,2.30573791239188,2.33276444336362,2.30573791239188,2.32290074592868,613360.257642169,0.0,1.0
1965-10-26,117.75,117.75,116.25,116.88,15900,2.32290074592868,2.32290074592868,2.29330965362386,2.30573791239188,805985.793100039,0.0,1.0
1965-10-27,117.75,118.0,117.62,117.75,11500,2.32290074592868,2.32783259464615,2.3203361845956,2.32290074592868,582945.699411978,0.0,1.0
1965-10-28,118.25,118.75,117.38,117.75,9500,2.33276444336362,2.34262814079856,2.31560160982682,2.32290074592868,481563.838644678,0.0,1.0
1965-10-29,118.25,118.87,118.0,118.25,10400,2.33276444336362,2.34499542818295,2.32783259464615,2.33276444336362,527185.675989963,0.0,1.0
1965-11-01,117.25,118.5,117.25,118.25,10500,2.31303704849374,2.33769629208109,2.31303704849374,2.33276444336362,532254.769028328,0.0,1.0
1965-11-03,117.38,117.62,116.62,117.25,12000,2.31560160982682,2.3203361845956,2.30060878972571,2.31303704849374,608291.164603804,0.0,1.0
1965-11-04,117.25,117.75,116.0,117.38,23400,2.31303704849374,2.32290074592868,2.28837780490639,2.31560160982682,1186167.77097742,0.0,1.0
1965-11-05,116.62,117.38,116.5,117.25,7900,2.30060878972571,2.31560160982682,2.29824150234133,2.31303704849374,400458.350030838,0.0,1.0
1965-11-08,115.75,116.88,115.37,116.62,13200,2.28344595618892,2.30573791239188,2.27594954613836,2.30060878972571,669120.281064182,0.0,1.0
1965-11-09,114.0,115.37,113.75,115.37,16800,2.24892301516662,2.27594954613836,2.24399116644915,2.27594954613836,851607.630445325,0.0,1.0
1965-11-10,115.63,116.0,114.87,114.87,10700,2.28107866880453,2.28837780490639,2.26608584870342,2.26608584870342,542392.955105058,0.0,1.0
1965-11-11,116.5,116.62,115.0,115.63,10700,2.29824150234133,2.30060878972571,2.2686504100365,2.28107866880453,542392.955105057,0.0,1.0
1965-11-12,117.0,117.12,116.0,116.5,16400,2.30810519977627,2.31047248716065,2.28837780490639,2.29824150234133,831331.258291864,0.0,1.0
1965-11-15,114.62,117.0,114.62,117.0,11100,2.26115399998595,2.30810519977627,2.26115399998595,2.30810519977627,562669.327258517,0.0,1.0
1965-11-16,115.37,115.63,114.5,114.62,11400,2.27594954613836,2.28107866880453,2.25878671260156,2.26115399998595,577876.606373613,0.0,1.0
1965-11-17,116.13,116.5,115.5,115.5,7900,2.29094236623947,2.29824150234133,2.27851410747144,2.27851410747144,400458.350030837,0.0,1.0
1965-11-18,114.62,115.87,114.12,115.87,18900,2.26115399998595,2.2858132435733,2.25129030255101,2.2858132435733,958058.584250989,0.0,1.0
1965-11-19,114.62,114.87,113.13,114.62,21700,2.26115399998595,2.26608584870342,2.23176018162982,2.26115399998595,1099993.18932521,0.0,1.0
1965-11-22,113.5,114.75,113.5,114.62,12300,2.23905931773168,2.26371856131903,2.23905931773168,2.26115399998595,623498.443718898,0.0,1.0
1965-11-23,113.75,114.12,113.5,113.5,9200,2.24399116644915,2.25129030255101,2.23905931773168,2.23905931773168,466356.559529582,0.0,1.0
1965-11-24,112.75,114.0,112.5,113.75,19900,2.22426377157927,2.24892301516662,2.2193319228618,2.24399116644915,1008749.51463464,0.0,1.0
1965-11-26,114.0,114.0,112.63,112.75,34600,2.24892301516662,2.24892301516662,2.22189648419488,2.22426377157927,1753906.1912743,0.0,1.0
1965-11-29,114.38,115.0,114.25,114.25,11300,2.25641942521718,2.2686504100365,2.25385486388409,2.25385486388409,572807.513335247,0.0,1.0
1965-11-30,113.75,114.0,113.25,114.0,12900,2.24399116644915,2.24892301516662,2.23412746901421,2.24892301516662,653913.001949088,0.0,1.0
1965-12-01,113.75,114.12,113.25,113.75,16600,2.24399116644915,2.25129030255101,2.23412746901421,2.24399116644915,841469.444368594,0.0,1.0
1965-12-02,114.75,114.75,113.25,113.75,17800,2.26371856131903,2.26371856131903,2.23412746901421,2.24399116644915,902298.560828976,0.0,1.0
1965-12-03,114.87,114.87,114.25,114.75,9700,2.26608584870342,2.26608584870342,2.25385486388409,2.26371856131903,491702.024721407,0.0,1.0
1965-12-06,113.88,114.38,112.75,114.38,31400,2.24655572778223,2.25641942521718,2.22426377157927,2.25641942521718,1591695.21404662,0.0,1.0
1965-12-07,114.75,115.0,113.5,113.88,18400,2.26371856131903,2.2686504100365,2.23905931773168,2.24655572778223,932713.119059166,0.0,1.0
1965-12-08,114.0,114.5,113.38,114.5,20900,2.24892301516662,2.25878671260156,2.23669203034729,2.25878671260156,1059440.44501829,0.0,1.0
1965-12-09,113.5,114.38,112.0,114.0,20600,2.23905931773168,2.25641942521718,2.20946822542686,2.24892301516662,1044233.16590319,0.0,1.0
1965-12-10,113.0,113.38,112.13,113.38,17600,2.22919562029674,2.23669203034729,2.21203278675994,2.23669203034729,892160.374752244,0.0,1.0
1965-12-13,113.5,113.88,113.13,113.13,15800,2.23905931773168,2.24655572778223,2.23176018162982,2.23176018162982,800916.700061674,0.0,1.0
1965-12-14,114.12,114.38,113.38,113.5,20100,2.25129030255101,2.25641942521718,2.23669203034729,2.23905931773168,1018887.70071137,0.0,1.0
1965-12-15,114.12,114.25,113.13,114.12,17700,2.25129030255101,2.25385486388409,2.23176018162982,2.25129030255101,897229.467790608,0.0,1.0
1965-12-16,114.62,114.62,113.88,114.12,15800,2.26115399998595,2.26115399998595,2.24655572778223,2.25129030255101,800916.700061673,0.0,1.0
1965-12-17,113.25,114.0,112.5,114.0,19300,2.23412746901421,2.24892301516662,2.2193319228618,2.24892301516662,978334.956404449,0.0,1.0
1965-12-20,113.25,113.62,112.0,113.25,13700,2.23412746901421,2.24142660511607,2.20946822542686,2.23412746901421,694465.746256008,0.0,1.0
1965-12-21,113.13,113.25,112.63,113.25,8500,2.23176018162982,2.23412746901421,2.22189648419488,2.23412746901421,430872.908261028,0.0,1.0
1965-12-22,114.25,114.62,113.13,113.13,14000,2.25385486388409,2.26115399998595,2.23176018162982,2.23176018162982,709673.025371104,0.0,1.0
1965-12-23,115.75,116.25,115.0,115.0,23500,2.28344595618892,2.29330965362386,2.2686504100365,2.2686504100365,1191236.86401578,0.0,1.0
1965-12-27,115.63,116.0,115.37,115.75,13000,2.28107866880453,2.28837780490639,2.27594954613836,2.28344595618892,658982.094987453,0.0,1.0
1965-12-28,116.0,116.5,115.0,115.63,16500,2.28837780490639,2.29824150234133,2.2686504100365,2.28107866880453,836400.351330228,0.0,1.0
1965-12-29,116.88,116.88,116.0,116.0,9900,2.30573791239188,2.30573791239188,2.28837780490639,2.28837780490639,501840.210798138,0.0,1.0
1965-12-30,119.0,119.0,117.25,117.25,17500,2.34755998951603,2.34755998951603,2.31303704849374,2.31303704849374,887091.281713881,0.0,1.0
1965-12-31,118.0,119.62,117.62,119.0,20500,2.32783259464615,2.35979097433536,2.3203361845956,2.34755998951603,1039164.07286483,0.0,1.0
1966-01-03,116.88,117.87,116.5,117.87,11200,2.30573791239188,2.32526803331307,2.29824150234133,2.32526803331307,567738.420296883,0.0,1.0
1966-01-04,116.88,118.25,116.62,116.88,15400,2.30573791239188,2.33276444336362,2.30060878972571,2.30573791239188,780640.327908215,0.0,1.0
1966-01-05,117.75,118.5,117.25,117.25,17200,2.32290074592868,2.33769629208109,2.31303704849374,2.31303704849374,871884.002598785,0.0,1.0
1966-01-06,119.25,119.62,118.37,118.37,18200,2.3524918382335,2.35979097433536,2.33513173074801,2.33513173074801,922574.932982436,0.0,1.0
1966-01-07,119.62,119.75,119.13,119.25,13600,2.35979097433536,2.36235553566845,2.35012455084912,2.3524918382335,689396.653217644,0.0,1.0
1966-01-10,119.38,120.0,119.38,119.62,24000,2.35505639956659,2.36728738438592,2.35505639956659,2.35979097433536,1216582.32920761,0.0,1.0
1966-01-11,119.25,119.25,118.37,119.25,15600,2.3524918382335,2.3524918382335,2.33513173074801,2.3524918382335,790778.513984945,0.0,1.0
1966-01-12,118.75,119.88,118.13,119.25,15700,2.34262814079856,2.36492009700153,2.33039715597924,2.3524918382335,795847.60702331,0.0,1.0
1966-01-13,116.5,118.87,116.5,118.75,12100,2.29824150234133,2.34499542818295,2.29824150234133,2.34262814079856,613360.257642167,0.0,1.0
1966-01-14,117.12,117.62,116.75,116.75,13000,2.31047248716065,2.3203361845956,2.3031733510588,2.3031733510588,658982.094987455,0.0,1.0
1966-01-17,116.38,117.25,115.75,117.12,12700,2.29587421495694,2.31303704849374,2.28344595618892,2.31047248716065,643774.815872359,0.0,1.0
1966-01-18,116.5,117.5,116.5,116.5,11900,2.29824150234133,2.31796889721121,2.29824150234133,2.29824150234133,603222.071565437,0.0,1.0
1966-01-19,116.13,117.12,116.13,116.5,13300,2.29094236623947,2.31047248716065,2.29094236623947,2.29824150234133,674189.374102549,0.0,1.0
1966-01-20,116.25,116.88,116.0,116.13,16200,2.29330965362386,2.30573791239188,2.28837780490639,2.29094236623947,821193.072215133,0.0,1.0
1966-01-21,117.5,117.75,116.13,116.25,12900,2.31796889721121,2.32290074592868,2.29094236623947,2.29330965362386,653913.001949088,0.0,1.0
1966-01-24,116.62,117.5,116.5,117.5,12300,2.30060878972571,2.31796889721121,2.29824150234133,2.31796889721121,623498.443718899,0.0,1.0
1966-01-25,117.5,117.5,116.38,116.62,11700,2.31796889721121,2.31796889721121,2.29587421495694,2.30060878972571,593083.885488708,0.0,1.0
1966-01-26,117.12,118.25,116.75,117.5,18500,2.31047248716065,2.33276444336362,2.3031733510588,2.31796889721121,937782.212097532,0.0,1.0
1966-01-27,116.0,117.62,115.75,117.12,20300,2.28837780490639,2.3203361845956,2.28344595618892,2.31047248716065,1029025.8867881,0.0,1.0
1966-01-28,114.5,116.38,114.25,116.0,16000,2.25878671260156,2.29587421495694,2.25385486388409,2.28837780490639,811054.886138405,0.0,1.0
1966-01-31,114.75,115.25,114.5,114.5,8100,2.26371856131903,2.27358225875397,2.25878671260156,2.25878671260156,410596.536107568,0.0,1.0
1966-02-01,111.75,114.62,111.75,114.62,14500,2.20453637670939,2.26115399998595,2.20453637670939,2.26115399998595,735018.490562927,0.0,1.0
1966-02-02,113.75,113.75,110.62,111.75,27100,2.24399116644915,2.24399116644915,2.18224442050642,2.20453637670939,1373724.21339692,0.0,1.0
1966-02-03,113.75,114.87,113.62,113.75,16900,2.24399116644915,2.26608584870342,2.24142660511607,2.24399116644915,856676.723483689,0.0,1.0
1966-02-04,113.88,114.0,112.75,113.75,12900,2.24655572778223,2.24892301516662,2.22426377157927,2.24399116644915,653913.00194909,0.0,1.0
1966-02-07,113.38,114.62,113.0,113.88,12600,2.23669203034729,2.26115399998595,2.22919562029674,2.24655572778223,638705.722833994,0.0,1.0
1966-02-08,112.5,113.13,111.87,113.13,14400,2.2193319228618,2.23176018162982,2.20690366409377,2.23176018162982,729949.397524563,0.0,1.0
1966-02-09,111.62,113.25,111.25,112.5,22500,2.2019718153763,2.23412746901421,2.19467267927444,2.2193319228618,1140545.93363213,0.0,1.0
1966-02-10,111.62,112.25,111.0,111.62,23900,2.2019718153763,2.21440007414433,2.18974083055697,2.2019718153763,1211513.23616924,0.0,1.0
1966-02-11,110.75,112.37,110.5,111.62,16000,2.1848089818395,2.21676736152871,2.17987713312203,2.2019718153763,811054.886138405,0.0,1.0
1966-02-14,111.25,111.75,110.75,110.75,20800,2.19467267927444,2.20453637670939,2.1848089818395,2.1848089818395,1054371.35197993,0.0,1.0
1966-02-15,112.0,112.37,111.25,111.25,29000,2.20946822542686,2.21676736152871,2.19467267927444,2.19467267927444,1470036.98112585,0.0,1.0
1966-02-16,113.75,113.75,112.0,112.0,23100,2.24399116644915,2.24399116644915,2.20946822542686,2.20946822542686,1170960.49186232,0.0,1.0
1966-02-17,113.62,114.12,113.13,113.75,15900,2.24142660511607,2.25129030255101,2.23176018162982,2.24399116644915,805985.793100037,0.0,1.0
1966-02-18,113.0,114.12,112.75,113.62,14500,2.22919562029674,2.25129030255101,2.22426377157927,2.24142660511607,735018.490562928,0.0,1.0
1966-02-21,110.5,112.5,110.0,112.5,27200,2.17987713312203,2.2193319228618,2.17001343568709,2.2193319228618,1378793.30643529,0.0,1.0
1966-02-23,111.25,111.25,109.5,110.5,23500,2.19467267927444,2.19467267927444,2.16014973825215,2.17987713312203,1191236.86401578,0.0,1.0
1966-02-24,110.0,111.0,110.0,111.0,19700,2.17001343568709,2.18974083055697,2.17001343568709,2.18974083055697,998611.32855791,0.0,1.0
1966-02-25,110.25,111.25,110.25,110.25,15100,2.17494528440456,2.19467267927444,2.17494528440456,2.17494528440456,765433.048793119,0.0,1.0
1966-02-28,109.0,110.88,108.62,110.25,22400,2.15028604081721,2.18737354317259,2.14278963076665,2.17494528440456,1135476.84059376,0.0,1.0
1966-03-01,108.12,108.75,107.62,108.75,29300,2.13292593333171,2.14535419209974,2.12306223589677,2.14535419209974,1485244.26024095,0.0,1.0
1966-03-02,107.38,108.87,107.38,108.12,23800,2.118327661128,2.14772147948412,2.118327661128,2.13292593333171,1206444.14313087,0.0,1.0
1966-03-03,108.38,108.75,107.25,107.38,37900,2.13805505599788,2.14535419209974,2.11576309979491,2.118327661128,1921186.26154034,0.0,1.0
1966-03-04,108.38,109.63,107.75,108.38,21800,2.13805505599788,2.16271429958523,2.12562679722985,2.13805505599788,1105062.28236358,0.0,1.0
1966-03-07,106.5,108.0,106.13,108.0,24300,2.1009675536425,2.13055864594733,2.09366841754064,2.13055864594733,1231789.6083227,0.0,1.0
1966-03-08,108.38,108.5,106.25,106.5,27400,2.13805505599788,2.14042234338227,2.09603570492503,2.1009675536425,1388931.49251202,0.0,1.0
1966-03-09,108.62,109.75,107.5,108.38,12400,2.14278963076665,2.16508158696962,2.12069494851238,2.13805505599788,628567.536757264,0.0,1.0
1966-03-10,109.0,109.87,109.0,109.0,22000,2.15028604081721,2.16744887435401,2.15028604081721,2.15028604081721,1115200.4684403,0.0,1.0
1966-03-11,109.63,110.75,109.13,109.13,29200,2.16271429958523,2.1848089818395,2.15285060215029,2.15285060215029,1480175.16720259,0.0,1.0
1966-03-14,107.25,109.0,107.13,109.0,15400,2.11576309979491,2.15028604081721,2.11339581241053,2.15028604081721,780640.327908215,0.0,1.0
1966-03-15,107.88,107.88,107.13,107.25,17600,2.12819135856294,2.12819135856294,2.11339581241053,2.11576309979491,892160.374752244,0.0,1.0
1966-03-16,108.87,109.25,108.0,108.0,20200,2.14772147948412,2.15521788953468,2.13055864594733,2.13055864594733,1023956.79374974,0.0,1.0
1966-03-17,109.87,110.0,108.62,108.87,15200,2.16744887435401,2.17001343568709,2.14278963076665,2.14772147948412,770502.141831482,0.0,1.0
1966-03-18,109.75,110.38,109.37,109.87,17100,2.16508158696962,2.17750984573765,2.15758517691906,2.16744887435401,866814.909560419,0.0,1.0
1966-03-21,110.13,110.13,109.0,109.75,14900,2.17257799702017,2.17257799702017,2.15028604081721,2.16508158696962,755294.862716391,0.0,1.0
1966-03-22,110.13,111.62,110.13,110.13,19000,2.17257799702017,2.2019718153763,2.17257799702017,2.17257799702017,963127.677289357,0.0,1.0
1966-03-23,109.5,109.63,108.62,109.63,16000,2.16014973825215,2.16271429958523,2.14278963076665,2.16271429958523,811054.886138404,0.0,1.0
1966-03-24,109.63,110.38,109.25,109.5,20100,2.16271429958523,2.17750984573765,2.15521788953468,2.16014973825215,1018887.70071137,0.0,1.0
1966-03-25,109.75,110.25,109.37,109.63,20400,2.16508158696962,2.17494528440456,2.15758517691906,2.16271429958523,1034094.97982647,0.0,1.0
1966-03-28,110.62,111.0,110.0,110.0,15700,2.18224442050642,2.18974083055697,2.17001343568709,2.17001343568709,795847.607023308,0.0,1.0
1966-03-29,110.38,110.88,109.75,110.62,16200,2.17750984573765,2.18737354317259,2.16508158696962,2.18224442050642,821193.072215133,0.0,1.0
1966-03-30,109.5,109.75,109.25,109.75,13000,2.16014973825215,2.16508158696962,2.15521788953468,2.16508158696962,658982.094987453,0.0,1.0
1966-03-31,109.5,110.5,109.37,109.5,20800,2.16014973825215,2.17987713312203,2.15758517691906,2.16014973825215,1054371.35197992,0.0,1.0
1966-04-01,109.75,109.87,109.0,109.5,17400,2.16508158696962,2.16744887435401,2.15028604081721,2.16014973825215,882022.188675514,0.0,1.0
1966-04-04,108.87,110.0,108.62,109.75,14500,2.14772147948412,2.17001343568709,2.14278963076665,2.16508158696962,735018.49056293,0.0,1.0
1966-04-05,108.87,109.13,108.25,108.87,20400,2.14772147948412,2.15285060215029,2.1354904946648,2.14772147948412,1034094.97982647,0.0,1.0
1966-04-06,108.38,108.87,107.62,108.87,23500,2.13805505599788,2.14772147948412,2.12306223589677,2.14772147948412,1191236.86401578,0.0,1.0
1966-04-07,109.13,109.5,108.25,108.38,20900,2.15285060215029,2.16014973825215,2.1354904946648,2.13805505599788,1059440.44501829,0.0,1.0
1966-04-11,108.5,109.25,108.5,109.13,14100,2.14042234338227,2.15521788953468,2.14042234338227,2.15285060215029,714742.118409467,0.0,1.0
1966-04-12,108.5,109.13,108.12,108.5,15200,2.14042234338227,2.15285060215029,2.13292593333171,2.14042234338227,770502.141831482,0.0,1.0
1966-04-13,109.25,109.37,108.25,108.5,11900,2.15521788953468,2.15758517691906,2.1354904946648,2.14042234338227,603222.071565437,0.0,1.0
1966-04-14,110.38,110.38,109.13,109.25,16800,2.17750984573765,2.17750984573765,2.15285060215029,2.15521788953468,851607.630445323,0.0,1.0
1966-04-15,110.75,111.0,110.13,110.38,32900,2.1848089818395,2.18974083055697,2.17257799702017,2.17750984573765,1667731.6096221,0.0,1.0
1966-04-18,110.25,110.62,109.87,110.62,21500,2.17494528440456,2.18224442050642,2.16744887435401,2.18224442050642,1089855.00324848,0.0,1.0
1966-04-19,111.62,112.0,109.25,110.25,21400,2.2019718153763,2.20946822542686,2.15521788953468,2.17494528440456,1084785.91021012,0.0,1.0
1966-04-20,114.62,114.62,112.13,112.13,17800,2.26115399998595,2.26115399998595,2.21203278675994,2.21203278675994,902298.560828974,0.0,1.0
1966-04-21,118.0,118.0,115.13,115.13,22400,2.32783259464615,2.32783259464615,2.27121497136959,2.27121497136959,1135476.84059377,0.0,1.0
1966-04-22,117.5,118.63,115.75,118.0,18400,2.31796889721121,2.34026085341418,2.28344595618892,2.32783259464615,932713.119059165,0.0,1.0
1966-04-25,116.62,117.38,116.25,117.38,12400,2.30060878972571,2.31560160982682,2.29330965362386,2.31560160982682,628567.536757264,0.0,1.0
1966-04-26,116.88,116.88,116.0,116.62,14000,2.30573791239188,2.30573791239188,2.28837780490639,2.30060878972571,709673.025371104,0.0,1.0
1966-04-27,117.87,118.0,116.5,116.88,12400,2.32526803331307,2.32783259464615,2.29824150234133,2.30573791239188,628567.536757262,0.0,1.0
1966-04-28,116.38,117.5,114.12,117.5,21800,2.29587421495694,2.31796889721121,2.25129030255101,2.31796889721121,1105062.28236358,0.0,1.0
1966-04-29,114.87,116.25,114.62,116.25,9000,2.26608584870342,2.29330965362386,2.26115399998595,2.29330965362386,456218.373452852,0.0,1.0
1966-05-02,112.87,114.62,112.87,114.62,9500,2.22663105896365,2.26115399998595,2.22663105896365,2.26115399998595,481563.838644678,0.0,1.0
1966-05-03,113.0,113.75,112.63,112.87,10700,2.22919562029674,2.24399116644915,2.22189648419488,2.22663105896365,542392.955105057,0.0,1.0
1966-05-04,111.5,113.0,110.0,113.0,12400,2.19960452799191,2.22919562029674,2.17001343568709,2.22919562029674,628567.536757264,0.0,1.0
1966-05-05,111.75,112.5,110.75,111.5,12500,2.20453637670939,2.2193319228618,2.1848089818395,2.19960452799191,633636.629795627,0.0,1.0
1966-05-06,110.75,111.87,108.25,111.75,22500,2.1848089818395,2.20690366409377,2.1354904946648,2.20453637670939,1140545.93363213,0.0,1.0
1966-05-09,108.0,110.75,108.0,110.75,21800,2.13055864594733,2.1848089818395,2.13055864594733,2.1848089818395,1105062.28236357,0.0,1.0
1966-05-10,109.0,110.38,108.12,108.12,17400,2.15028604081721,2.17750984573765,2.13292593333171,2.13292593333171,882022.188675513,0.0,1.0
1966-05-11,109.0,110.25,109.0,109.0,17000,2.15028604081721,2.17494528440456,2.15028604081721,2.15028604081721,861745.816522053,0.0,1.0
1966-05-12,106.87,108.25,105.0,108.25,20300,2.10826668974436,2.1354904946648,2.07137646133768,2.1354904946648,1029025.8867881,0.0,1.0
1966-05-13,104.5,105.87,104.13,105.87,28000,2.06151276390274,2.08853929487447,2.05421362780088,2.08853929487447,1419346.0507422,0.0,1.0
1966-05-16,104.25,106.0,104.13,104.5,18200,2.05658091518527,2.09110385620756,2.05421362780088,2.06151276390274,922574.932982432,0.0,1.0
1966-05-17,102.5,104.5,102.38,104.25,18100,2.02205797416297,2.06151276390274,2.01969068677858,2.05658091518527,917505.83994407,0.0,1.0
1966-05-18,104.88,104.88,102.25,102.5,19200,2.06900917395329,2.06900917395329,2.0171261254455,2.02205797416297,973265.863366085,0.0,1.0
1966-05-19,105.0,105.87,104.13,104.88,23100,2.07137646133768,2.08853929487447,2.05421362780088,2.06900917395329,1170960.49186232,0.0,1.0
1966-05-20,105.5,105.75,103.25,105.0,19100,2.08124015877262,2.08617200749009,2.03685352031538,2.07137646133768,968196.770327719,0.0,1.0
1966-05-23,103.75,105.38,103.25,105.38,12800,2.04671721775032,2.07887287138823,2.03685352031538,2.07887287138823,648843.908910724,0.0,1.0
1966-05-24,107.13,107.75,105.0,105.0,21600,2.11339581241053,2.12562679722985,2.07137646133768,2.07137646133768,1094924.09628684,0.0,1.0
1966-05-25,107.0,107.88,106.25,107.13,8100,2.11083125107744,2.12819135856294,2.09603570492503,2.11339581241053,410596.536107568,0.0,1.0
1966-05-26,107.5,107.75,106.5,107.0,7800,2.12069494851238,2.12562679722985,2.1009675536425,2.11083125107744,395389.256992473,0.0,1.0
1966-05-27,106.0,107.38,105.0,107.38,13300,2.09110385620756,2.118327661128,2.07137646133768,2.118327661128,674189.374102548,0.0,1.0
1966-05-31,104.13,106.0,103.75,106.0,9900,2.05421362780088,2.09110385620756,2.04671721775032,2.09110385620756,501840.210798137,0.0,1.0
1966-06-01,105.38,106.25,104.0,104.13,12100,2.07887287138823,2.09603570492503,2.05164906646779,2.05421362780088,613360.257642169,0.0,1.0
1966-06-02,105.38,106.0,105.0,105.38,11800,2.07887287138823,2.09110385620756,2.07137646133768,2.07887287138823,598152.978527074,0.0,1.0
1966-06-03,105.0,105.38,104.5,105.38,13600,2.07137646133768,2.07887287138823,2.06151276390274,2.07887287138823,689396.653217642,0.0,1.0
1966-06-06,105.25,105.25,104.38,105.0,10800,2.07630831005515,2.07630831005515,2.05914547651835,2.07137646133768,547462.048143422,0.0,1.0
1966-06-07,105.5,105.87,104.38,105.25,12000,2.08124015877262,2.08853929487447,2.05914547651835,2.07630831005515,608291.164603802,0.0,1.0
1966-06-08,105.87,106.37,105.25,105.5,11700,2.08853929487447,2.09840299230942,2.07630831005515,2.08124015877262,593083.885488709,0.0,1.0
1966-06-09,106.25,107.0,105.5,105.87,16400,2.09603570492503,2.11083125107744,2.08124015877262,2.08853929487447,831331.258291864,0.0,1.0
1966-06-10,108.5,108.5,106.87,106.87,17700,2.14042234338227,2.14042234338227,2.10826668974436,2.10826668974436,897229.467790608,0.0,1.0
1966-06-13,109.75,109.87,109.0,109.0,14100,2.16508158696962,2.16744887435401,2.15028604081721,2.15028604081721,714742.118409468,0.0,1.0
1966-06-14,111.0,111.38,109.5,109.75,17800,2.18974083055697,2.19723724060753,2.16014973825215,2.16508158696962,902298.560828976,0.0,1.0
1966-06-15,111.75,113.0,111.38,111.38,15100,2.20453637670939,2.22919562029674,2.19723724060753,2.19723724060753,765433.048793117,0.0,1.0
1966-06-16,111.12,111.87,111.0,111.75,13800,2.19210811794136,2.20690366409377,2.18974083055697,2.20453637670939,699534.839294373,0.0,1.0
1966-06-17,111.25,111.75,110.38,111.12,11000,2.19467267927444,2.20453637670939,2.17750984573765,2.19210811794136,557600.234220154,0.0,1.0
1966-06-20,112.25,112.25,110.62,111.25,11300,2.21440007414433,2.21440007414433,2.18224442050642,2.19467267927444,572807.513335247,0.0,1.0
1966-06-21,112.37,113.0,111.75,112.25,12200,2.21676736152871,2.22919562029674,2.20453637670939,2.21440007414433,618429.350680534,0.0,1.0
1966-06-22,113.0,113.38,112.13,112.37,13300,2.22919562029674,2.23669203034729,2.21203278675994,2.21676736152871,674189.374102548,0.0,1.0
1966-06-23,112.5,114.0,112.5,113.0,16200,2.2193319228618,2.24892301516662,2.2193319228618,2.22919562029674,821193.072215133,0.0,1.0
1966-06-24,113.88,114.25,112.37,112.5,9300,2.24655572778223,2.25385486388409,2.21676736152871,2.2193319228618,471425.652567948,0.0,1.0
1966-06-27,114.5,115.25,114.25,114.25,19000,2.25878671260156,2.27358225875397,2.25385486388409,2.25385486388409,963127.677289356,0.0,1.0
1966-06-28,109.5,113.5,109.13,113.5,18300,2.16014973825215,2.23905931773168,2.15285060215029,2.23905931773168,927644.026020799,0.0,1.0
1966-06-29,107.75,109.13,107.25,109.13,16600,2.12562679722985,2.15285060215029,2.11576309979491,2.15285060215029,841469.444368596,0.0,1.0
1966-06-30,106.13,107.0,105.87,107.0,14700,2.09366841754064,2.11083125107744,2.08853929487447,2.11083125107744,745156.67663966,0.0,1.0
1966-07-01,106.25,107.0,106.25,106.25,15400,2.09603570492503,2.11083125107744,2.09603570492503,2.09603570492503,780640.327908214,0.0,1.0
1966-07-05,106.25,106.75,105.5,106.25,8600,2.09603570492503,2.10589940235997,2.08124015877262,2.09603570492503,435942.001299392,0.0,1.0
1966-07-06,109.25,109.87,105.75,106.25,14100,2.15521788953468,2.16744887435401,2.08617200749009,2.09603570492503,714742.118409468,0.0,1.0
1966-07-07,108.38,110.75,108.25,109.25,14300,2.13805505599788,2.1848089818395,2.1354904946648,2.15521788953468,724880.304486199,0.0,1.0
1966-07-08,108.75,109.13,108.25,108.38,8200,2.14535419209974,2.15285060215029,2.1354904946648,2.13805505599788,415665.629145932,0.0,1.0
1966-07-11,109.63,109.75,109.0,109.0,13000,2.16271429958523,2.16508158696962,2.15028604081721,2.15028604081721,658982.094987454,0.0,1.0
1966-07-12,105.62,109.37,105.62,109.37,11700,2.083607446157,2.15758517691906,2.083607446157,2.15758517691906,593083.885488709,0.0,1.0
1966-07-13,105.75,106.0,105.12,105.62,14900,2.08617200749009,2.09110385620756,2.07374374872206,2.083607446157,755294.862716388,0.0,1.0
1966-07-14,105.75,106.63,105.12,105.75,10400,2.08617200749009,2.10353211497559,2.07374374872206,2.08617200749009,527185.675989962,0.0,1.0
1966-07-15,106.5,107.0,105.5,105.75,11800,2.1009675536425,2.11083125107744,2.08124015877262,2.08617200749009,598152.978527073,0.0,1.0
1966-07-18,106.75,107.0,105.75,106.5,12600,2.10589940235997,2.11083125107744,2.08617200749009,2.1009675536425,638705.722833994,0.0,1.0
1966-07-19,106.5,107.0,105.87,106.75,12200,2.1009675536425,2.11083125107744,2.08853929487447,2.10589940235997,618429.350680533,0.0,1.0
1966-07-20,104.25,107.0,104.13,106.5,15400,2.05658091518527,2.11083125107744,2.05421362780088,2.1009675536425,780640.327908212,0.0,1.0
1966-07-21,103.87,105.12,103.75,104.25,13600,2.04908450513471,2.07374374872206,2.04671721775032,2.05658091518527,689396.653217643,0.0,1.0
1966-07-22,101.38,104.38,101.13,103.87,15900,1.9999632919087,2.05914547651835,1.99503144319123,2.04908450513471,805985.79310004,0.0,1.0
1966-07-25,98.0,102.25,97.75,101.38,60400,1.9332846972485,2.0171261254455,1.92835284853103,1.9999632919087,3061732.19517247,0.0,1.0
1966-07-26,99.0,99.87,98.5,98.5,21100,1.95301209211838,1.97017492565518,1.94314839468344,1.94314839468344,1069578.63109502,0.0,1.0
1966-07-27,99.5,100.75,99.5,99.5,18000,1.96287578955332,1.98753503314068,1.96287578955332,1.96287578955332,912436.746905706,0.0,1.0
1966-07-28,98.25,99.75,98.13,99.5,12700,1.93821654596597,1.96780763827079,1.93584925858158,1.96287578955332,643774.815872358,0.0,1.0
1966-07-29,95.5,98.25,95.0,98.25,21300,1.88396621007379,1.93821654596597,1.87410251263885,1.93821654596597,1079716.81717175,0.0,1.0
1966-08-01,92.5,93.62,92.25,93.62,24500,1.82478402546414,1.84687870771841,1.81985217674667,1.84687870771841,1241927.79439943,0.0,1.0
1966-08-02,92.88,94.37,92.0,92.5,22000,1.8322804355147,1.86167425387082,1.8149203280292,1.82478402546414,1115200.46844031,0.0,1.0
1966-08-03,94.13,94.5,92.75,92.88,20300,1.85693967910205,1.86423881520391,1.82971587418161,1.8322804355147,1029025.8867881,0.0,1.0
1966-08-04,94.5,95.0,93.5,94.13,18200,1.86423881520391,1.87410251263885,1.84451142033403,1.85693967910205,922574.932982434,0.0,1.0
1966-08-05,94.75,96.62,94.75,94.75,19900,1.86917066392138,1.90606089232806,1.86917066392138,1.86917066392138,1008749.51463464,0.0,1.0
1966-08-08,96.0,96.0,94.63,94.75,18600,1.89382990750873,1.89382990750873,1.86680337653699,1.86917066392138,942851.305135896,0.0,1.0
1966-08-09,96.38,97.0,96.0,96.0,12900,1.90132631755929,1.91355730237862,1.89382990750873,1.89382990750873,653913.001949088,0.0,1.0
1966-08-10,94.5,96.87,94.5,96.38,14000,1.86423881520391,1.91099274104553,1.86423881520391,1.90132631755929,709673.025371103,0.0,1.0
1966-08-11,94.5,94.5,93.5,94.5,12900,1.86423881520391,1.86423881520391,1.84451142033403,1.86423881520391,653913.001949088,0.0,1.0
1966-08-12,94.75,94.75,92.5,94.5,13400,1.86917066392138,1.86917066392138,1.82478402546414,1.86423881520391,679258.467140913,0.0,1.0
1966-08-15,93.75,95.25,93.62,94.75,12000,1.8494432690515,1.87903436135632,1.84687870771841,1.86917066392138,608291.164603802,0.0,1.0
1966-08-16,90.25,92.0,90.25,92.0,23700,1.78039738700691,1.8149203280292,1.78039738700691,1.8149203280292,1201375.05009251,0.0,1.0
1966-08-17,90.0,90.38,89.13,90.25,28300,1.77546553828944,1.78296194833999,1.75830270475264,1.78039738700691,1434553.3298573,0.0,1.0
1966-08-18,89.25,89.88,87.87,89.88,38800,1.76066999213703,1.77309825090505,1.73344618721659,1.77309825090505,1966808.09888562,0.0,1.0
1966-08-19,88.0,91.0,88.0,89.25,33700,1.73601074854967,1.79519293315932,1.73601074854967,1.76066999213703,1708284.35392902,0.0,1.0
1966-08-22,85.25,88.0,85.25,88.0,39500,1.68176041265749,1.73601074854967,1.68176041265749,1.73601074854967,2002291.75015419,0.0,1.0
1966-08-23,86.5,87.75,85.13,85.25,35100,1.70641965624485,1.7310788998322,1.67939312527311,1.68176041265749,1779251.65646612,0.0,1.0
1966-08-24,89.0,89.13,87.12,87.12,22600,1.75573814341955,1.75830270475264,1.71865064106418,1.71865064106418,1145615.0266705,0.0,1.0
1966-08-25,87.87,89.88,87.75,89.0,21000,1.73344618721659,1.77309825090505,1.7310788998322,1.75573814341955,1064509.53805665,0.0,1.0
1966-08-26,86.62,88.0,86.0,87.87,27700,1.70878694362923,1.73601074854967,1.69655595880991,1.73344618721659,1404138.77162712,0.0,1.0
1966-08-29,85.0,86.62,85.0,86.62,37600,1.67682856394002,1.70878694362923,1.67682856394002,1.70878694362923,1905978.98242525,0.0,1.0
1966-08-30,85.87,87.75,83.5,85.0,54000,1.69399139747682,1.7310788998322,1.6472374716352,1.67682856394002,2737310.24071712,0.0,1.0
1966-08-31,85.0,86.88,84.62,85.87,33200,1.67682856394002,1.7139160662954,1.66933215388947,1.69399139747682,1682938.88873719,0.0,1.0
1966-09-01,85.75,86.0,84.62,85.0,23600,1.69162411009244,1.69655595880991,1.66933215388947,1.67682856394002,1196305.95705414,0.0,1.0
1966-09-02,84.25,85.87,83.88,85.75,40300,1.66203301778761,1.69399139747682,1.65473388168576,1.69162411009244,2042844.49446111,0.0,1.0
1966-09-06,83.75,84.62,83.5,84.25,14100,1.65216932035267,1.66933215388947,1.6472374716352,1.66203301778761,714742.118409469,0.0,1.0
1966-09-07,82.0,83.75,81.62,83.75,34500,1.61764637933038,1.65216932035267,1.61014996927982,1.65216932035267,1748837.09823593,0.0,1.0
1966-09-08,81.5,82.37,80.0,82.0,61300,1.60778268189544,1.62494551543223,1.57819158959061,1.61764637933038,3107354.03251775,0.0,1.0
1966-09-09,81.0,81.87,81.0,81.5,22700,1.59791898446049,1.61508181799729,1.59791898446049,1.60778268189544,1150684.11970886,0.0,1.0
1966-09-12,83.75,83.75,81.25,81.25,43000,1.65216932035267,1.65216932035267,1.60285083317796,1.60285083317796,2179710.00649696,0.0,1.0
1966-09-13,83.88,84.62,83.25,83.75,37400,1.65473388168576,1.66933215388947,1.64230562291773,1.65216932035267,1895840.79634851,0.0,1.0
1966-09-14,87.75,87.75,84.0,84.0,43500,1.7310788998322,1.7310788998322,1.65710116907014,1.65710116907014,2205055.47168879,0.0,1.0
1966-09-15,89.0,89.75,87.87,87.87,32100,1.75573814341955,1.77053368957197,1.73344618721659,1.73344618721659,1627178.86531518,0.0,1.0
1966-09-16,88.75,89.75,88.5,89.0,19700,1.75080629470208,1.77053368957197,1.74587444598461,1.75573814341955,998611.328557912,0.0,1.0
1966-09-19,90.0,90.0,88.5,88.75,19000,1.77546553828944,1.77546553828944,1.74587444598461,1.75080629470208,963127.677289353,0.0,1.0
1966-09-20,89.25,90.75,89.25,90.0,18300,1.76066999213703,1.79026108444185,1.76066999213703,1.77546553828944,927644.026020797,0.0,1.0
1966-09-21,87.25,88.87,87.25,88.87,25300,1.72121520239726,1.75317358208647,1.72121520239726,1.75317358208647,1282480.53870635,0.0,1.0
1966-09-22,87.87,88.5,85.75,87.25,21500,1.73344618721659,1.74587444598461,1.69162411009244,1.72121520239726,1089855.00324848,0.0,1.0
1966-09-23,88.25,88.87,88.0,88.0,15000,1.74094259726714,1.75317358208647,1.73601074854967,1.73601074854967,760363.955754755,0.0,1.0
1966-09-26,86.13,88.0,86.13,88.0,20600,1.69912052014299,1.73601074854967,1.69912052014299,1.73601074854967,1044233.1659032,0.0,1.0
1966-09-27,87.75,88.13,86.5,86.5,23700,1.7310788998322,1.73857530988276,1.70641965624485,1.70641965624485,1201375.05009251,0.0,1.0
1966-09-28,84.62,87.75,83.75,87.75,50900,1.66933215388947,1.7310788998322,1.65216932035267,1.7310788998322,2580168.3565278,0.0,1.0
1966-09-29,84.38,84.87,83.38,84.62,23500,1.6645975791207,1.67426400260694,1.64487018425081,1.66933215388947,1191236.86401578,0.0,1.0
1966-09-30,85.0,85.63,83.13,84.38,24000,1.67682856394002,1.68925682270805,1.63993833553334,1.6645975791207,1216582.32920761,0.0,1.0
1966-10-03,83.5,85.75,83.5,85.0,19400,1.6472374716352,1.69162411009244,1.6472374716352,1.67682856394002,983404.049442815,0.0,1.0
1966-10-04,85.25,85.25,82.75,83.5,32700,1.68176041265749,1.68176041265749,1.63244192548279,1.6472374716352,1657593.42354537,0.0,1.0
1966-10-05,84.75,86.5,84.75,85.25,15900,1.67189671522255,1.70641965624485,1.67189671522255,1.68176041265749,805985.793100041,0.0,1.0
1966-10-06,84.38,85.75,84.38,84.75,19200,1.6645975791207,1.69162411009244,1.6645975791207,1.67189671522255,973265.863366083,0.0,1.0
1966-10-07,85.37,86.62,85.0,85.0,25700,1.68412770004188,1.70878694362923,1.67682856394002,1.67682856394002,1302756.91085981,0.0,1.0
1966-10-10,87.25,87.25,83.75,85.37,23400,1.72121520239726,1.72121520239726,1.65216932035267,1.68412770004188,1186167.77097742,0.0,1.0
1966-10-11,87.62,89.62,87.5,87.5,26400,1.72851433849912,1.76796912823888,1.72614705111473,1.72614705111473,1338240.56212836,0.0,1.0
1966-10-12,89.38,89.5,86.88,87.62,23500,1.76323455347011,1.7656018408545,1.7139160662954,1.72851433849912,1191236.86401578,0.0,1.0
1966-10-13,88.63,90.25,88.13,89.38,25500,1.7484390073177,1.78039738700691,1.73857530988276,1.76323455347011,1292618.72478308,0.0,1.0
1966-10-14,87.0,89.25,86.88,88.63,15700,1.71628335367979,1.76066999213703,1.7139160662954,1.7484390073177,795847.607023309,0.0,1.0
1966-10-17,88.63,89.38,88.0,88.0,24100,1.7484390073177,1.76323455347011,1.73601074854967,1.73601074854967,1221651.42224597,0.0,1.0
1966-10-18,92.38,92.38,89.5,89.5,20700,1.82241673807976,1.82241673807976,1.7656018408545,1.7656018408545,1049302.25894156,0.0,1.0
1966-10-19,93.0,94.25,92.62,92.62,44700,1.83464772289909,1.85930696648644,1.82715131284853,1.82715131284853,2265884.58814916,0.0,1.0
1966-10-20,92.38,93.38,92.25,93.0,18300,1.82241673807976,1.84214413294964,1.81985217674667,1.83464772289909,927644.026020799,0.0,1.0
1966-10-21,93.0,93.38,92.13,92.38,20100,1.83464772289909,1.84214413294964,1.81748488936229,1.82241673807976,1018887.70071137,0.0,1.0
1966-10-24,94.25,95.0,93.0,93.0,23000,1.85930696648644,1.87410251263885,1.83464772289909,1.83464772289909,1165891.39882396,0.0,1.0
1966-10-25,93.5,93.75,92.88,93.75,19500,1.84451142033403,1.8494432690515,1.8322804355147,1.8494432690515,988473.142481178,0.0,1.0
1966-10-26,95.13,95.75,93.87,93.87,16000,1.87666707397194,1.88889805879126,1.85181055643588,1.85181055643588,811054.886138402,0.0,1.0
1966-10-27,95.88,96.25,95.13,95.13,20000,1.89146262012435,1.8987617562262,1.87666707397194,1.87666707397194,1013818.607673,0.0,1.0
1966-10-28,95.0,96.5,94.63,95.88,18200,1.87410251263885,1.90369360494367,1.86680337653699,1.89146262012435,922574.932982435,0.0,1.0
1966-10-31,95.38,95.38,94.37,95.0,13000,1.88159892268941,1.88159892268941,1.86167425387082,1.87410251263885,658982.094987452,0.0,1.0
1966-11-01,96.5,96.5,95.38,95.38,15700,1.90369360494367,1.90369360494367,1.88159892268941,1.88159892268941,795847.607023311,0.0,1.0
1966-11-02,97.13,98.5,97.13,97.13,20900,1.9161218637117,1.94314839468344,1.9161218637117,1.9161218637117,1059440.44501829,0.0,1.0
1966-11-03,96.87,97.87,96.0,97.13,16900,1.91099274104553,1.93072013591541,1.89382990750873,1.9161218637117,856676.72348369,0.0,1.0
1966-11-04,97.0,97.5,95.25,96.87,19900,1.91355730237862,1.92342099981356,1.87903436135632,1.91099274104553,1008749.51463464,0.0,1.0
1966-11-07,95.75,97.13,95.5,97.0,13900,1.88889805879126,1.9161218637117,1.88396621007379,1.91355730237862,704603.93233274,0.0,1.0
1966-11-09,96.0,96.38,95.0,95.75,20600,1.89382990750873,1.90132631755929,1.87410251263885,1.88889805879126,1044233.1659032,0.0,1.0
1966-11-10,96.5,97.25,96.25,96.25,15800,1.90369360494367,1.91848915109609,1.8987617562262,1.8987617562262,800916.700061676,0.0,1.0
1966-11-11,98.25,98.25,96.5,96.5,24600,1.93821654596597,1.93821654596597,1.90369360494367,1.90369360494367,1246996.8874378,0.0,1.0
1966-11-14,97.25,98.38,96.62,98.25,14100,1.91848915109609,1.94078110729905,1.90606089232806,1.93821654596597,714742.118409467,0.0,1.0
1966-11-15,97.63,97.87,96.0,97.25,15400,1.92598556114664,1.93072013591541,1.89382990750873,1.91848915109609,780640.327908215,0.0,1.0
1966-11-16,97.0,98.0,97.0,97.63,16800,1.91355730237862,1.9332846972485,1.91355730237862,1.92598556114664,851607.630445322,0.0,1.0
1966-11-17,97.37,97.75,96.25,97.0,12800,1.92085643848047,1.92835284853103,1.8987617562262,1.91355730237862,648843.908910724,0.0,1.0
1966-11-18,97.5,97.87,97.37,97.37,20000,1.92342099981356,1.93072013591541,1.92085643848047,1.92085643848047,1013818.607673,0.0,1.0
1966-11-21,96.62,97.13,95.5,97.13,28800,1.90606089232806,1.9161218637117,1.88396621007379,1.9161218637117,1459898.79504913,0.0,1.0
1966-11-22,97.5,97.5,95.62,96.62,19200,1.92342099981356,1.92342099981356,1.88633349745818,1.90606089232806,973265.863366083,0.0,1.0
1966-11-23,97.0,97.87,96.62,97.5,22700,1.91355730237862,1.93072013591541,1.90606089232806,1.92342099981356,1150684.11970886,0.0,1.0
1966-11-25,97.25,97.75,96.62,97.0,22900,1.91848915109609,1.92835284853103,1.90606089232806,1.91355730237862,1160822.30578559,0.0,1.0
1966-11-28,99.38,99.75,97.37,97.37,16000,1.96050850216894,1.96780763827079,1.92085643848047,1.92085643848047,811054.886138403,0.0,1.0
1966-11-29,98.0,99.62,97.75,99.38,15700,1.9332846972485,1.96524307693771,1.92835284853103,1.96050850216894,795847.607023308,0.0,1.0
1966-11-30,98.0,98.5,96.75,98.0,16900,1.9332846972485,1.94314839468344,1.90862545366115,1.9332846972485,856676.723483689,0.0,1.0
1966-12-01,98.13,99.25,97.25,98.0,17200,1.93584925858158,1.95794394083585,1.91848915109609,1.9332846972485,871884.002598786,0.0,1.0
1966-12-02,98.38,98.75,97.63,98.13,15400,1.94078110729905,1.94808024340091,1.92598556114664,1.93584925858158,780640.327908215,0.0,1.0
1966-12-05,99.87,99.87,98.25,98.38,19900,1.97017492565518,1.97017492565518,1.93821654596597,1.94078110729905,1008749.51463464,0.0,1.0
1966-12-06,98.75,100.13,98.75,99.87,25400,1.94808024340091,1.97530404832135,1.94808024340091,1.97017492565518,1287549.63174472,0.0,1.0
1966-12-07,98.0,99.25,98.0,98.75,21000,1.9332846972485,1.95794394083585,1.9332846972485,1.94808024340091,1064509.53805665,0.0,1.0
1966-12-08,98.5,99.0,98.13,98.13,14400,1.94314839468344,1.95301209211838,1.93584925858158,1.93584925858158,729949.397524564,0.0,1.0
1966-12-09,97.5,98.75,97.5,98.5,18200,1.92342099981356,1.94808024340091,1.92342099981356,1.94314839468344,922574.932982433,0.0,1.0
1966-12-12,98.0,99.0,97.75,97.75,15800,1.9332846972485,1.95301209211838,1.92835284853103,1.92835284853103,800916.700061673,0.0,1.0
1966-12-13,97.0,98.62,97.0,98.0,16900,1.91355730237862,1.94551568206783,1.91355730237862,1.9332846972485,856676.723483687,0.0,1.0
1966-12-14,96.87,97.37,96.5,97.0,12700,1.91099274104553,1.92085643848047,1.90369360494367,1.91355730237862,643774.815872359,0.0,1.0
1966-12-15,94.5,97.13,94.13,96.87,20900,1.86423881520391,1.9161218637117,1.85693967910205,1.91099274104553,1059440.44501829,0.0,1.0
1966-12-16,93.5,94.13,93.0,94.13,22900,1.84451142033403,1.85693967910205,1.83464772289909,1.85693967910205,1160822.30578559,0.0,1.0
1966-12-19,89.88,91.25,88.5,91.25,48600,1.77309825090505,1.80012478187679,1.74587444598461,1.80012478187679,2463579.2166454,0.0,1.0
1966-12-20,88.75,89.0,87.38,89.0,33000,1.75080629470208,1.75573814341955,1.72377976373034,1.75573814341955,1672800.70266046,0.0,1.0
1966-12-21,88.37,88.5,87.38,88.5,24400,1.74330988465153,1.74587444598461,1.72377976373034,1.74587444598461,1236858.70136107,0.0,1.0
1966-12-22,87.87,88.87,87.0,88.37,47900,1.73344618721659,1.75317358208647,1.71628335367979,1.74330988465153,2428095.56537684,0.0,1.0
1966-12-23,86.38,87.87,86.0,87.87,30100,1.70405236886046,1.73344618721659,1.69655595880991,1.73344618721659,1525797.00454787,0.0,1.0
1966-12-27,85.63,86.62,84.25,86.38,58600,1.68925682270805,1.70878694362923,1.66203301778761,1.70405236886046,2970488.52048191,0.0,1.0
1966-12-28,86.25,87.25,85.25,85.63,33100,1.70148780752738,1.72121520239726,1.68176041265749,1.68925682270805,1677869.79569882,0.0,1.0
1966-12-29,88.37,88.37,86.13,86.25,23200,1.74330988465153,1.74330988465153,1.69912052014299,1.70148780752738,1176029.58490069,0.0,1.0
1966-12-30,88.5,89.5,88.13,88.37,15200,1.74587444598461,1.7656018408545,1.73857530988276,1.74330988465153,770502.141831485,0.0,1.0
1967-01-03,89.0,91.37,89.0,89.0,28900,1.75573814341955,1.80249206926118,1.75573814341955,1.75573814341955,1464967.8880875,0.0,1.0
1967-01-04,89.25,89.5,88.5,89.0,19100,1.76066999213703,1.7656018408545,1.74587444598461,1.75573814341955,968196.770327717,0.0,1.0
1967-01-05,89.13,89.88,88.63,89.25,16800,1.75830270475264,1.77309825090505,1.7484390073177,1.76066999213703,851607.630445324,0.0,1.0
1967-01-06,88.0,89.38,87.5,89.13,25700,1.73601074854967,1.76323455347011,1.72614705111473,1.75830270475264,1302756.91085981,0.0,1.0
1967-01-09,86.25,87.75,85.75,87.75,53000,1.70148780752738,1.7310788998322,1.69162411009244,1.7310788998322,2686619.31033346,0.0,1.0
1967-01-10,85.75,86.62,84.62,86.25,28500,1.69162411009244,1.70878694362923,1.66933215388947,1.70148780752738,1444691.51593403,0.0,1.0
1967-01-11,86.25,87.38,84.62,85.75,31000,1.70148780752738,1.72377976373034,1.66933215388947,1.69162411009244,1571418.84189316,0.0,1.0
1967-01-12,86.62,89.0,86.13,86.25,29700,1.70878694362923,1.75573814341955,1.69912052014299,1.70148780752738,1505520.63239442,0.0,1.0
1967-01-13,87.0,87.38,85.75,86.62,19900,1.71628335367979,1.72377976373034,1.69162411009244,1.70878694362923,1008749.51463464,0.0,1.0
1967-01-16,87.38,88.37,87.12,87.12,30400,1.72377976373034,1.74330988465153,1.71865064106418,1.71865064106418,1541004.28366297,0.0,1.0
1967-01-17,88.75,88.75,87.12,87.38,22700,1.75080629470208,1.75080629470208,1.71865064106418,1.72377976373034,1150684.11970886,0.0,1.0
1967-01-18,88.75,89.25,88.13,88.75,39100,1.75080629470208,1.76066999213703,1.73857530988276,1.75080629470208,1982015.37800073,0.0,1.0
1967-01-19,88.63,89.38,88.5,88.75,24200,1.7484390073177,1.76323455347011,1.74587444598461,1.75080629470208,1226720.51528433,0.0,1.0
1967-01-20,88.75,89.13,88.13,88.63,30200,1.75080629470208,1.75830270475264,1.73857530988276,1.7484390073177,1530866.09758624,0.0,1.0
1967-01-23,88.75,90.0,88.37,88.75,26200,1.75080629470208,1.77546553828944,1.74330988465153,1.75080629470208,1328102.37605164,0.0,1.0
1967-01-24,87.5,88.63,87.12,88.63,28700,1.72614705111473,1.7484390073177,1.71865064106418,1.7484390073177,1454829.70201076,0.0,1.0
1967-01-25,88.63,89.25,87.87,87.87,33600,1.7484390073177,1.76066999213703,1.73344618721659,1.73344618721659,1703215.26089065,0.0,1.0
1967-01-26,88.75,91.5,88.37,88.63,28800,1.75080629470208,1.80505663059426,1.74330988465153,1.7484390073177,1459898.79504913,0.0,1.0
1967-01-27,88.75,89.13,88.25,88.75,17500,1.75080629470208,1.75830270475264,1.74094259726714,1.75080629470208,887091.281713882,0.0,1.0
1967-01-30,88.13,88.87,88.13,88.75,30200,1.73857530988276,1.75317358208647,1.73857530988276,1.75080629470208,1530866.09758623,0.0,1.0
1967-01-31,87.87,88.63,87.87,88.13,28200,1.73344618721659,1.7484390073177,1.73344618721659,1.73857530988276,1429484.23681894,0.0,1.0
1967-02-01,88.0,90.38,87.87,87.87,29700,1.73601074854967,1.78296194833999,1.73344618721659,1.73344618721659,1505520.63239441,0.0,1.0
1967-02-02,89.25,89.38,88.0,88.0,20500,1.76066999213703,1.76323455347011,1.73601074854967,1.73601074854967,1039164.07286483,0.0,1.0
1967-02-03,89.75,90.0,89.38,89.38,31300,1.77053368957197,1.77546553828944,1.76323455347011,1.76323455347011,1586626.12100825,0.0,1.0
1967-02-06,89.88,90.25,89.38,89.75,27000,1.77309825090505,1.78039738700691,1.76323455347011,1.77053368957197,1368655.12035856,0.0,1.0
1967-02-07,89.38,90.0,89.25,89.88,14900,1.76323455347011,1.77546553828944,1.76066999213703,1.77309825090505,755294.862716389,0.0,1.0
1967-02-08,89.13,90.38,89.13,89.38,25400,1.75830270475264,1.78296194833999,1.75830270475264,1.76323455347011,1287549.63174472,0.0,1.0
1967-02-09,87.0,89.5,87.0,89.13,29300,1.71628335367979,1.7656018408545,1.71628335367979,1.75830270475264,1485244.26024095,0.0,1.0
1967-02-10,88.37,88.63,86.62,87.0,34800,1.74330988465153,1.7484390073177,1.70878694362923,1.71628335367979,1764044.37735103,0.0,1.0
1967-02-13,87.0,88.5,87.0,88.37,16400,1.71628335367979,1.74587444598461,1.71628335367979,1.74330988465153,831331.258291864,0.0,1.0
1967-02-14,87.12,87.75,86.75,87.0,41900,1.71865064106418,1.7310788998322,1.71135150496232,1.71628335367979,2123949.98307494,0.0,1.0
1967-02-15,87.12,87.87,86.88,87.12,32000,1.71865064106418,1.73344618721659,1.7139160662954,1.71865064106418,1622109.7722768,0.0,1.0
1967-02-16,85.5,87.25,85.5,87.12,37900,1.68669226137497,1.72121520239726,1.68669226137497,1.71865064106418,1921186.26154034,0.0,1.0
1967-02-17,84.87,85.87,84.75,85.5,39300,1.67426400260694,1.69399139747682,1.67189671522255,1.68669226137497,1992153.56407745,0.0,1.0
1967-02-20,83.13,84.5,83.0,84.5,54300,1.63993833553334,1.66696486650508,1.63737377420026,1.66696486650508,2752517.51983221,0.0,1.0
1967-02-21,82.87,83.25,82.5,83.13,32600,1.63480921286717,1.64230562291773,1.62751007676532,1.63993833553334,1652524.330507,0.0,1.0
1967-02-23,85.5,85.5,82.87,82.87,37900,1.68669226137497,1.68669226137497,1.63480921286717,1.63480921286717,1921186.26154034,0.0,1.0
1967-02-24,86.0,86.88,85.13,85.5,26000,1.69655595880991,1.7139160662954,1.67939312527311,1.68669226137497,1317964.1899749,0.0,1.0
1967-02-27,85.87,87.38,84.75,86.0,29400,1.69399139747682,1.72377976373034,1.67189671522255,1.69655595880991,1490313.35327932,0.0,1.0
1967-02-28,86.25,87.0,85.13,85.87,24800,1.70148780752738,1.71628335367979,1.67939312527311,1.69399139747682,1257135.07351452,0.0,1.0
1967-03-01,86.5,87.0,85.13,86.25,36100,1.70641965624485,1.71628335367979,1.67939312527311,1.70148780752738,1829942.58684977,0.0,1.0
1967-03-02,87.75,88.25,86.25,86.5,34500,1.7310788998322,1.74094259726714,1.70148780752738,1.70641965624485,1748837.09823594,0.0,1.0
1967-03-03,88.0,88.25,86.75,87.75,24900,1.73601074854967,1.74094259726714,1.71135150496232,1.7310788998322,1262204.16655289,0.0,1.0
1967-03-06,87.25,89.38,87.25,88.0,27600,1.72121520239726,1.76323455347011,1.72121520239726,1.73601074854967,1399069.67858875,0.0,1.0
1967-03-07,87.25,87.87,86.0,87.25,20700,1.72121520239726,1.73344618721659,1.69655595880991,1.72121520239726,1049302.25894156,0.0,1.0
1967-03-08,88.75,89.25,88.0,88.0,21000,1.75080629470208,1.76066999213703,1.73601074854967,1.73601074854967,1064509.53805666,0.0,1.0
1967-03-09,90.38,90.38,88.0,88.75,54800,1.78296194833999,1.78296194833999,1.73601074854967,1.75080629470208,2777862.98502404,0.0,1.0
1967-03-10,90.5,92.38,90.25,90.38,55100,1.78532923572438,1.82241673807976,1.78039738700691,1.78296194833999,2793070.26413913,0.0,1.0
1967-03-13,90.38,91.25,90.12,90.5,26600,1.78296194833999,1.80012478187679,1.77783282567382,1.78532923572438,1348378.7482051,0.0,1.0
1967-03-14,91.13,91.13,89.0,90.38,21500,1.7977574944924,1.7977574944924,1.75573814341955,1.78296194833999,1089855.00324848,0.0,1.0
1967-03-15,92.38,92.75,91.37,91.37,28800,1.82241673807976,1.82971587418161,1.80249206926118,1.80249206926118,1459898.79504913,0.0,1.0
1967-03-16,94.13,94.25,92.25,92.38,36100,1.85693967910205,1.85930696648644,1.81985217674667,1.82241673807976,1829942.58684978,0.0,1.0
1967-03-17,93.0,94.13,92.25,94.13,18600,1.83464772289909,1.85693967910205,1.81985217674667,1.85693967910205,942851.305135892,0.0,1.0
1967-03-20,92.13,92.5,91.13,92.5,34800,1.81748488936229,1.82478402546414,1.7977574944924,1.82478402546414,1764044.37735103,0.0,1.0
1967-03-21,89.25,92.13,89.13,92.13,20800,1.76066999213703,1.81748488936229,1.75830270475264,1.81748488936229,1054371.35197992,0.0,1.0
1967-03-22,89.0,89.5,88.5,89.25,31000,1.75573814341955,1.7656018408545,1.74587444598461,1.76066999213703,1571418.84189316,0.0,1.0
1967-03-23,88.0,88.87,87.25,88.87,36900,1.73601074854967,1.75317358208647,1.72121520239726,1.75317358208647,1870495.3311567,0.0,1.0
1967-03-27,86.88,87.62,86.5,87.62,26300,1.7139160662954,1.72851433849912,1.70641965624485,1.72851433849912,1333171.46909,0.0,1.0
1967-03-28,86.75,87.38,85.87,86.88,48100,1.71135150496232,1.72377976373034,1.69399139747682,1.7139160662954,2438233.75145358,0.0,1.0
1967-03-29,85.63,86.5,85.25,86.5,30800,1.68925682270805,1.70641965624485,1.68176041265749,1.70641965624485,1561280.65581643,0.0,1.0
1967-03-30,85.37,86.0,85.13,85.63,27400,1.68412770004188,1.69655595880991,1.67939312527311,1.68925682270805,1388931.49251202,0.0,1.0
1967-03-31,84.87,85.25,84.5,85.25,50400,1.67426400260694,1.68176041265749,1.66696486650508,1.68176041265749,2554822.89133597,0.0,1.0
1967-04-03,84.25,85.25,83.75,84.87,27200,1.66203301778761,1.68176041265749,1.65216932035267,1.67426400260694,1378793.30643529,0.0,1.0
1967-04-04,84.87,84.87,83.75,84.25,31000,1.67426400260694,1.67426400260694,1.65216932035267,1.66203301778761,1571418.84189316,0.0,1.0
1967-04-05,85.87,86.38,84.87,84.87,30100,1.69399139747682,1.70405236886046,1.67426400260694,1.67426400260694,1525797.00454787,0.0,1.0
1967-04-06,86.25,87.25,86.0,86.0,36200,1.70148780752738,1.72121520239726,1.69655595880991,1.69655595880991,1835011.67988814,0.0,1.0
1967-04-07,85.87,86.88,85.5,86.25,21800,1.69399139747682,1.7139160662954,1.68669226137497,1.70148780752738,1105062.28236358,0.0,1.0
1967-04-10,84.5,85.37,84.38,85.37,30700,1.66696486650508,1.68412770004188,1.6645975791207,1.68412770004188,1556211.56277807,0.0,1.0
1967-04-11,85.5,86.25,84.62,84.62,25300,1.68669226137497,1.70148780752738,1.66933215388947,1.66933215388947,1282480.53870635,0.0,1.0
1967-04-12,85.0,85.63,84.5,85.5,24400,1.67682856394002,1.68925682270805,1.66696486650508,1.68669226137497,1236858.70136107,0.0,1.0
1967-04-13,87.25,88.13,84.75,85.0,53500,1.72121520239726,1.73857530988276,1.67189671522255,1.67682856394002,2711964.77552529,0.0,1.0
1967-04-14,90.25,90.38,87.12,87.25,58900,1.78039738700691,1.78296194833999,1.71865064106418,1.72121520239726,2985695.799597,0.0,1.0
1967-04-17,92.0,93.0,89.62,90.25,40100,1.8149203280292,1.83464772289909,1.76796912823888,1.78039738700691,2032706.30838438,0.0,1.0
1967-04-18,92.25,92.75,91.37,92.0,51100,1.81985217674667,1.82971587418161,1.80249206926118,1.8149203280292,2590306.54260453,0.0,1.0
1967-04-19,91.37,92.62,91.13,92.25,25700,1.80249206926118,1.82715131284853,1.7977574944924,1.81985217674667,1302756.91085981,0.0,1.0
1967-04-20,93.0,93.25,91.63,91.63,41100,1.83464772289909,1.83957957161656,1.80762119192735,1.80762119192735,2083397.23876802,0.0,1.0
1967-04-21,94.87,94.87,93.0,93.0,47200,1.87153795130577,1.87153795130577,1.83464772289909,1.83464772289909,2392611.91410829,0.0,1.0
1967-04-24,94.87,95.0,94.25,94.87,42500,1.87153795130577,1.87410251263885,1.85930696648644,1.87153795130577,2154364.54130513,0.0,1.0
1967-04-25,93.75,94.0,92.75,94.0,28500,1.8494432690515,1.85437511776897,1.82971587418161,1.85437511776897,1444691.51593403,0.0,1.0
1967-04-26,93.87,94.0,93.12,93.75,44000,1.85181055643588,1.85437511776897,1.83701501028347,1.8494432690515,2230400.93688062,0.0,1.0
1967-04-27,94.37,94.37,93.62,93.87,16900,1.86167425387082,1.86167425387082,1.84687870771841,1.85181055643588,856676.723483691,0.0,1.0
1967-04-28,94.87,95.0,94.63,94.63,31400,1.87153795130577,1.87410251263885,1.86680337653699,1.86680337653699,1591695.21404661,0.0,1.0
1967-05-01,94.5,95.0,94.13,94.87,22100,1.86423881520391,1.87410251263885,1.85693967910205,1.87153795130577,1120269.56147867,0.0,1.0
1967-05-02,93.0,94.25,92.88,94.25,30400,1.83464772289909,1.85930696648644,1.8322804355147,1.85930696648644,1541004.28366296,0.0,1.0
1967-05-03,93.0,93.25,92.25,93.0,22500,1.83464772289909,1.83957957161656,1.81985217674667,1.83464772289909,1140545.93363213,0.0,1.0
1967-05-04,92.25,92.75,91.5,92.75,27900,1.81985217674667,1.82971587418161,1.80505663059426,1.82971587418161,1414276.95770384,0.0,1.0
1967-05-05,92.5,93.0,91.63,92.25,26400,1.82478402546414,1.83464772289909,1.80762119192735,1.81985217674667,1338240.56212837,0.0,1.0
1967-05-08,91.87,92.62,91.63,92.5,16000,1.81235576669612,1.82715131284853,1.80762119192735,1.82478402546414,811054.886138403,0.0,1.0
1967-05-09,91.13,93.25,91.13,91.87,32900,1.7977574944924,1.83957957161656,1.7977574944924,1.81235576669612,1667731.6096221,0.0,1.0
1967-05-10,91.13,92.0,90.25,91.13,29900,1.7977574944924,1.8149203280292,1.78039738700691,1.7977574944924,1515658.81847115,0.0,1.0
1967-05-11,92.88,92.88,91.37,91.37,17800,1.8322804355147,1.8322804355147,1.80249206926118,1.80249206926118,902298.560828974,0.0,1.0
1967-05-12,91.13,92.62,91.13,92.62,40000,1.7977574944924,1.82715131284853,1.7977574944924,1.82715131284853,2027637.21534602,0.0,1.0
1967-05-15,89.62,91.37,89.5,91.13,46700,1.76796912823888,1.80249206926118,1.7656018408545,1.7977574944924,2367266.44891647,0.0,1.0
1967-05-16,90.0,90.25,89.5,89.62,17000,1.77546553828944,1.78039738700691,1.7656018408545,1.76796912823888,861745.816522053,0.0,1.0
1967-05-17,89.13,90.38,89.0,90.0,26100,1.75830270475264,1.78296194833999,1.75573814341955,1.77546553828944,1323033.28301327,0.0,1.0
1967-05-18,89.5,89.88,88.63,89.13,18500,1.7656018408545,1.77309825090505,1.7484390073177,1.75830270475264,937782.212097528,0.0,1.0
1967-05-19,89.5,89.88,89.13,89.5,16600,1.7656018408545,1.77309825090505,1.75830270475264,1.7656018408545,841469.444368592,0.0,1.0
1967-05-22,89.13,89.38,87.38,89.38,28900,1.75830270475264,1.76323455347011,1.72377976373034,1.76323455347011,1464967.88808749,0.0,1.0
1967-05-23,89.0,89.13,88.0,89.13,37300,1.75573814341955,1.75830270475264,1.73601074854967,1.75830270475264,1890771.70331016,0.0,1.0
1967-05-24,87.0,88.75,86.13,88.75,22000,1.71628335367979,1.75080629470208,1.69912052014299,1.75080629470208,1115200.46844031,0.0,1.0
1967-05-25,87.5,88.0,86.88,87.0,14800,1.72614705111473,1.73601074854967,1.7139160662954,1.71628335367979,750225.769678024,0.0,1.0
1967-05-26,88.25,88.37,87.25,87.5,12300,1.74094259726714,1.74330988465153,1.72121520239726,1.72614705111473,623498.443718899,0.0,1.0
1967-05-29,86.88,88.0,86.25,88.0,14000,1.7139160662954,1.73601074854967,1.70148780752738,1.73601074854967,709673.025371105,0.0,1.0
1967-05-31,86.0,86.62,85.5,86.62,13000,1.69655595880991,1.70878694362923,1.68669226137497,1.70878694362923,658982.094987452,0.0,1.0
1967-06-01,85.75,87.38,85.37,86.0,28300,1.69162411009244,1.72377976373034,1.68412770004188,1.69655595880991,1434553.3298573,0.0,1.0
1967-06-02,85.0,86.5,84.62,85.75,22400,1.67682856394002,1.70641965624485,1.66933215388947,1.69162411009244,1135476.84059377,0.0,1.0
1967-06-05,84.12,85.37,83.75,85.0,27900,1.65946845645453,1.68412770004188,1.65216932035267,1.67682856394002,1414276.95770384,0.0,1.0
1967-06-06,85.25,85.63,84.12,84.12,40700,1.68176041265749,1.68925682270805,1.65946845645453,1.65946845645453,2063120.86661457,0.0,1.0
1967-06-07,85.25,87.0,84.38,85.25,42400,1.68176041265749,1.71628335367979,1.6645975791207,1.68176041265749,2149295.44826678,0.0,1.0
1967-06-08,85.75,85.75,84.12,85.25,23300,1.69162411009244,1.69162411009244,1.65946845645453,1.68176041265749,1181098.67793905,0.0,1.0
1967-06-09,85.63,86.25,85.25,85.75,16000,1.68925682270805,1.70148780752738,1.68176041265749,1.69162411009244,811054.886138404,0.0,1.0
1967-06-12,87.38,88.13,85.5,85.63,17100,1.72377976373034,1.73857530988276,1.68669226137497,1.68925682270805,866814.909560422,0.0,1.0
1967-06-13,90.75,91.0,87.5,87.5,38900,1.79026108444185,1.79519293315932,1.72614705111473,1.72614705111473,1971877.19192399,0.0,1.0
1967-06-14,88.75,91.5,88.25,90.75,23600,1.75080629470208,1.80505663059426,1.74094259726714,1.79026108444185,1196305.95705415,0.0,1.0
1967-06-15,88.0,89.38,87.5,88.75,16800,1.73601074854967,1.76323455347011,1.72614705111473,1.75080629470208,851607.630445325,0.0,1.0
1967-06-16,89.0,90.0,88.13,88.13,14700,1.75573814341955,1.77546553828944,1.73857530988276,1.73857530988276,745156.676639661,0.0,1.0
1967-06-19,88.37,89.0,88.13,89.0,16400,1.74330988465153,1.75573814341955,1.73857530988276,1.75573814341955,831331.258291864,0.0,1.0
1967-06-20,87.25,88.37,86.88,88.37,21800,1.72121520239726,1.74330988465153,1.7139160662954,1.74330988465153,1105062.28236358,0.0,1.0
1967-06-21,85.37,87.25,85.25,87.25,19200,1.68412770004188,1.72121520239726,1.68176041265749,1.72121520239726,973265.863366085,0.0,1.0
1967-06-22,86.62,86.75,85.75,85.75,18100,1.70878694362923,1.71135150496232,1.69162411009244,1.69162411009244,917505.839944072,0.0,1.0
1967-06-23,89.5,89.5,88.63,88.63,28300,1.7656018408545,1.7656018408545,1.7484390073177,1.7484390073177,1434553.3298573,0.0,1.0
1967-06-26,86.5,90.5,86.25,89.5,21700,1.70641965624485,1.78532923572438,1.70148780752738,1.7656018408545,1099993.18932521,0.0,1.0
1967-06-27,89.0,89.25,86.88,86.88,19900,1.75573814341955,1.76066999213703,1.7139160662954,1.7139160662954,1008749.51463464,0.0,1.0
1967-06-28,87.75,89.13,87.5,89.0,26100,1.7310788998322,1.75830270475264,1.72614705111473,1.75573814341955,1323033.28301327,0.0,1.0
1967-06-29,86.62,87.87,86.25,87.75,33400,1.70878694362923,1.73344618721659,1.70148780752738,1.7310788998322,1693077.07481392,0.0,1.0
1967-06-30,86.88,87.75,86.5,86.62,15200,1.7139160662954,1.7310788998322,1.70641965624485,1.70878694362923,770502.141831485,0.0,1.0
1967-07-03,86.75,87.25,86.5,86.88,14000,1.71135150496232,1.72121520239726,1.70641965624485,1.7139160662954,709673.025371103,0.0,1.0
1967-07-05,86.88,87.5,86.62,86.75,37800,1.7139160662954,1.72614705111473,1.70878694362923,1.71135150496232,1916117.16850198,0.0,1.0
1967-07-06,86.88,87.12,86.38,86.88,24800,1.7139160662954,1.71865064106418,1.70405236886046,1.7139160662954,1257135.07351453,0.0,1.0
1967-07-07,86.25,87.25,85.87,86.88,27000,1.70148780752738,1.72121520239726,1.69399139747682,1.7139160662954,1368655.12035855,0.0,1.0
1967-07-10,85.75,87.25,85.75,86.25,27500,1.69162411009244,1.72121520239726,1.69162411009244,1.70148780752738,1394000.58555038,0.0,1.0
1967-07-11,87.75,88.0,86.0,86.0,26000,1.7310788998322,1.73601074854967,1.69655595880991,1.69655595880991,1317964.18997491,0.0,1.0
1967-07-12,89.25,89.5,88.25,88.25,18500,1.76066999213703,1.7656018408545,1.74094259726714,1.74094259726714,937782.212097527,0.0,1.0
1967-07-13,90.5,91.0,90.12,90.12,20400,1.78532923572438,1.79519293315932,1.77783282567382,1.77783282567382,1034094.97982646,0.0,1.0
1967-07-14,97.25,97.25,93.12,93.12,77900,1.91848915109609,1.91848915109609,1.83701501028347,1.83701501028347,3948823.47688635,0.0,1.0
1967-07-17,97.13,98.88,96.5,97.25,50400,1.9161218637117,1.950644804734,1.90369360494367,1.91848915109609,2554822.89133597,0.0,1.0
1967-07-18,101.75,102.38,96.87,97.13,70200,2.00726242801056,2.01969068677858,1.91099274104553,1.9161218637117,3558503.31293224,0.0,1.0
1967-07-19,99.5,100.5,99.38,100.5,44400,1.96287578955332,1.98260318442321,1.96050850216894,1.98260318442321,2250677.30903407,0.0,1.0
1967-07-20,102.25,102.25,98.5,99.5,33100,2.0171261254455,2.0171261254455,1.94314839468344,1.96287578955332,1677869.79569882,0.0,1.0
1967-07-21,104.75,105.75,103.37,103.37,49900,2.06644461262021,2.08617200749009,2.03922080769977,2.03922080769977,2529477.42614414,0.0,1.0
1967-07-24,103.25,104.13,102.0,104.13,31100,2.03685352031538,2.05421362780088,2.01219427672803,2.05421362780088,1576487.93493152,0.0,1.0
1967-07-25,102.5,103.63,101.38,103.25,32900,2.02205797416297,2.04434993036594,1.9999632919087,2.03685352031538,1667731.60962209,0.0,1.0
1967-07-26,103.0,103.25,102.38,102.5,18000,2.03192167159791,2.03685352031538,2.01969068677858,2.02205797416297,912436.746905705,0.0,1.0
1967-07-27,104.62,105.62,102.75,103.0,36400,2.06388005128712,2.083607446157,2.02698982288044,2.03192167159791,1845149.86596487,0.0,1.0
1967-07-28,106.13,106.25,105.12,105.12,38300,2.09366841754064,2.09603570492503,2.07374374872206,2.07374374872206,1941462.63369381,0.0,1.0
1967-07-31,108.0,108.75,106.37,106.37,29900,2.13055864594733,2.14535419209974,2.09840299230942,2.09840299230942,1515658.81847114,0.0,1.0
1967-08-01,108.38,108.5,107.5,108.0,23000,2.13805505599788,2.14042234338227,2.12069494851238,2.13055864594733,1165891.39882396,0.0,1.0
1967-08-02,108.0,109.37,108.0,108.38,28200,2.13055864594733,2.15758517691906,2.13055864594733,2.13805505599788,1429484.23681893,0.0,1.0
1967-08-03,107.0,107.75,106.25,107.75,37900,2.11083125107744,2.12562679722985,2.09603570492503,2.12562679722985,1921186.26154035,0.0,1.0
1967-08-04,107.0,107.5,106.87,107.0,16900,2.11083125107744,2.12069494851238,2.10826668974436,2.11083125107744,856676.72348369,0.0,1.0
1967-08-07,106.75,107.25,106.5,107.0,16000,2.10589940235997,2.11576309979491,2.1009675536425,2.11083125107744,811054.886138405,0.0,1.0
1967-08-08,107.0,107.0,106.5,106.75,15900,2.11083125107744,2.11083125107744,2.1009675536425,2.10589940235997,805985.79310004,0.0,1.0
1967-08-09,107.13,107.38,106.75,107.0,13900,2.11339581241053,2.118327661128,2.10589940235997,2.11083125107744,704603.932332737,0.0,1.0
1967-08-10,106.87,107.25,106.75,107.13,19300,2.10826668974436,2.11576309979491,2.10589940235997,2.11339581241053,978334.956404449,0.0,1.0
1967-08-11,105.0,107.0,104.5,106.87,33900,2.07137646133768,2.11083125107744,2.06151276390274,2.10826668974436,1718422.54000574,0.0,1.0
1967-08-14,103.25,104.88,101.25,104.88,24300,2.03685352031538,2.06900917395329,1.99739873057562,2.06900917395329,1231789.6083227,0.0,1.0
1967-08-15,103.25,103.87,102.62,103.25,23800,2.03685352031538,2.04908450513471,2.02442526154736,2.03685352031538,1206444.14313088,0.0,1.0
1967-08-16,103.37,103.75,102.62,103.25,14400,2.03922080769977,2.04671721775032,2.02442526154736,2.03685352031538,729949.397524563,0.0,1.0
1967-08-17,105.38,105.38,104.0,104.0,19000,2.07887287138823,2.07887287138823,2.05164906646779,2.05164906646779,963127.677289356,0.0,1.0
1967-08-18,105.87,106.75,105.12,105.38,14500,2.08853929487447,2.10589940235997,2.07374374872206,2.07887287138823,735018.49056293,0.0,1.0
1967-08-21,106.13,106.37,105.75,105.87,16400,2.09366841754064,2.09840299230942,2.08617200749009,2.08853929487447,831331.258291866,0.0,1.0
1967-08-22,106.37,107.38,106.13,106.13,23900,2.09840299230942,2.118327661128,2.09366841754064,2.09366841754064,1211513.23616924,0.0,1.0
1967-08-23,106.25,106.25,105.62,106.25,13900,2.09603570492503,2.09603570492503,2.083607446157,2.09603570492503,704603.932332739,0.0,1.0
1967-08-24,107.5,107.5,106.5,106.5,17800,2.12069494851238,2.12069494851238,2.1009675536425,2.1009675536425,902298.560828976,0.0,1.0
1967-08-25,108.25,108.25,107.0,107.5,31900,2.1354904946648,2.1354904946648,2.11083125107744,2.12069494851238,1617040.67923844,0.0,1.0
1967-08-28,109.37,110.25,108.0,108.25,43800,2.15758517691906,2.17494528440456,2.13055864594733,2.1354904946648,2220262.75080389,0.0,1.0
1967-08-29,107.75,109.25,107.75,109.25,14000,2.12562679722985,2.15521788953468,2.12562679722985,2.15521788953468,709673.025371105,0.0,1.0
1967-08-30,109.5,109.63,107.25,107.75,15200,2.16014973825215,2.16271429958523,2.11576309979491,2.12562679722985,770502.141831483,0.0,1.0
1967-08-31,109.25,110.5,109.0,109.5,45400,2.15521788953468,2.17987713312203,2.15028604081721,2.16014973825215,2301368.23941772,0.0,1.0
1967-09-01,108.38,109.13,108.25,109.13,13700,2.13805505599788,2.15285060215029,2.1354904946648,2.15285060215029,694465.746256009,0.0,1.0
1967-09-05,108.12,108.87,108.0,108.38,10400,2.13292593333171,2.14772147948412,2.13055864594733,2.13805505599788,527185.675989963,0.0,1.0
1967-09-06,108.12,108.5,107.0,108.12,16500,2.13292593333171,2.14042234338227,2.11083125107744,2.13292593333171,836400.35133023,0.0,1.0
1967-09-07,110.38,110.38,108.12,108.12,20100,2.17750984573765,2.17750984573765,2.13292593333171,2.13292593333171,1018887.70071137,0.0,1.0
1967-09-08,112.13,112.87,110.5,110.5,52200,2.21203278675994,2.22663105896365,2.17987713312203,2.17987713312203,2646066.56602654,0.0,1.0
1967-09-11,113.0,113.88,112.37,112.37,21100,2.22919562029674,2.24655572778223,2.21676736152871,2.21676736152871,1069578.63109502,0.0,1.0
1967-09-12,111.5,113.25,111.5,113.0,10400,2.19960452799191,2.23412746901421,2.19960452799191,2.22919562029674,527185.675989964,0.0,1.0
1967-09-13,111.75,112.87,111.75,111.75,12000,2.20453637670939,2.22663105896365,2.20453637670939,2.20453637670939,608291.164603802,0.0,1.0
1967-09-14,111.87,113.38,111.75,111.75,13700,2.20690366409377,2.23669203034729,2.20453637670939,2.20453637670939,694465.746256009,0.0,1.0
1967-09-15,113.88,114.0,111.62,111.87,10500,2.24655572778223,2.24892301516662,2.2019718153763,2.20690366409377,532254.769028329,0.0,1.0
1967-09-18,115.37,115.5,113.62,113.88,18500,2.27594954613836,2.27851410747144,2.24142660511607,2.24655572778223,937782.21209753,0.0,1.0
1967-09-19,114.87,115.25,114.0,115.25,28600,2.26608584870342,2.27358225875397,2.24892301516662,2.27358225875397,1449760.6089724,0.0,1.0
1967-09-20,113.88,114.87,113.75,114.87,12400,2.24655572778223,2.26608584870342,2.24399116644915,2.26608584870342,628567.536757265,0.0,1.0
1967-09-21,112.63,114.38,112.63,113.88,17700,2.22189648419488,2.25641942521718,2.22189648419488,2.24655572778223,897229.46779061,0.0,1.0
1967-09-22,113.88,113.88,112.63,112.63,14000,2.24655572778223,2.24655572778223,2.22189648419488,2.22189648419488,709673.025371105,0.0,1.0
1967-09-25,112.63,114.12,112.63,113.88,10300,2.22189648419488,2.25129030255101,2.22189648419488,2.24655572778223,522116.582951598,0.0,1.0
1967-09-26,109.5,113.5,109.0,112.63,17200,2.16014973825215,2.23905931773168,2.15028604081721,2.22189648419488,871884.002598784,0.0,1.0
1967-09-27,111.5,112.25,109.75,109.75,13100,2.19960452799191,2.21440007414433,2.16508158696962,2.16508158696962,664051.188025819,0.0,1.0
1967-09-28,111.87,112.75,111.75,111.75,13000,2.20690366409377,2.22426377157927,2.20453637670939,2.20453637670939,658982.094987454,0.0,1.0
1967-09-29,112.13,113.0,112.0,112.0,11300,2.21203278675994,2.22919562029674,2.20946822542686,2.20946822542686,572807.513335248,0.0,1.0
1967-10-02,112.13,112.63,111.87,112.13,11100,2.21203278675994,2.22189648419488,2.20690366409377,2.21203278675994,562669.327258518,0.0,1.0
1967-10-03,115.13,115.5,112.0,112.13,27300,2.27121497136959,2.27851410747144,2.20946822542686,2.21203278675994,1383862.39947365,0.0,1.0
1967-10-04,114.87,115.87,114.5,115.13,22100,2.26608584870342,2.2858132435733,2.25878671260156,2.27121497136959,1120269.56147867,0.0,1.0
1967-10-05,114.12,114.87,113.75,114.87,11600,2.25129030255101,2.26608584870342,2.24399116644915,2.26608584870342,588014.792450342,0.0,1.0
1967-10-06,112.75,113.88,112.75,113.88,10200,2.22426377157927,2.24655572778223,2.22426377157927,2.24655572778223,517047.489913232,0.0,1.0
1967-10-09,111.38,112.75,110.25,112.75,17300,2.19723724060753,2.22426377157927,2.17494528440456,2.22426377157927,876953.095637149,0.0,1.0
1967-10-10,110.25,111.87,110.25,111.38,18500,2.17494528440456,2.20690366409377,2.17494528440456,2.19723724060753,937782.21209753,0.0,1.0
1967-10-11,109.75,110.75,109.75,110.25,7600,2.16508158696962,2.1848089818395,2.16508158696962,2.17494528440456,385251.070915742,0.0,1.0
1967-10-12,106.87,109.63,106.87,109.63,11900,2.10826668974436,2.16271429958523,2.10826668974436,2.16271429958523,603222.071565437,0.0,1.0
1967-10-13,108.62,109.0,105.5,106.87,24400,2.14278963076665,2.15028604081721,2.08124015877262,2.10826668974436,1236858.70136107,0.0,1.0
1967-10-16,106.75,108.5,106.13,108.5,14600,2.10589940235997,2.14042234338227,2.09366841754064,2.14042234338227,740087.583601294,0.0,1.0
1967-10-17,108.5,108.5,106.75,106.75,17300,2.14042234338227,2.14042234338227,2.10589940235997,2.10589940235997,876953.095637148,0.0,1.0
1967-10-18,108.87,108.87,106.63,108.5,16400,2.14772147948412,2.14772147948412,2.10353211497559,2.14042234338227,831331.258291865,0.0,1.0
1967-10-19,107.62,110.5,107.62,108.87,13700,2.12306223589677,2.17987713312203,2.12306223589677,2.14772147948412,694465.746256008,0.0,1.0
1967-10-20,107.25,107.88,107.0,107.62,10900,2.11576309979491,2.12819135856294,2.11083125107744,2.12306223589677,552531.141181789,0.0,1.0
1967-10-23,107.62,107.88,105.75,107.25,15000,2.12306223589677,2.12819135856294,2.08617200749009,2.11576309979491,760363.955754754,0.0,1.0
1967-10-24,108.12,109.25,107.5,107.62,18700,2.13292593333171,2.15521788953468,2.12069494851238,2.12306223589677,947920.39817426,0.0,1.0
1967-10-25,108.25,108.62,106.25,108.12,37500,2.1354904946648,2.14278963076665,2.09603570492503,2.13292593333171,1900909.88938688,0.0,1.0
1967-10-26,110.25,110.5,108.62,108.62,30800,2.17494528440456,2.17987713312203,2.14278963076665,2.14278963076665,1561280.65581643,0.0,1.0
1967-10-27,109.25,110.5,109.13,110.25,24200,2.15521788953468,2.17987713312203,2.15285060215029,2.17494528440456,1226720.51528434,0.0,1.0
1967-10-30,108.25,109.5,107.88,109.25,11400,2.1354904946648,2.16014973825215,2.12819135856294,2.15521788953468,577876.606373612,0.0,1.0
1967-10-31,106.0,107.5,106.0,107.5,16100,2.09110385620756,2.12069494851238,2.09110385620756,2.12069494851238,816123.979176769,0.0,1.0
1967-11-01,100.5,105.62,100.25,105.62,40000,1.98260318442321,2.083607446157,1.97767133570573,2.083607446157,2027637.21534601,0.0,1.0
1967-11-02,100.37,102.5,100.37,100.5,35000,1.98003862309012,2.02205797416297,1.98003862309012,1.98260318442321,1774182.56342776,0.0,1.0
1967-11-03,100.0,101.5,100.0,100.37,16200,1.97273948698826,2.00233057929309,1.97273948698826,1.98003862309012,821193.072215136,0.0,1.0
1967-11-06,100.75,101.0,99.0,100.0,27200,1.98753503314068,1.99246688185815,1.95301209211838,1.97273948698826,1378793.30643528,0.0,1.0
1967-11-08,99.87,103.5,99.87,100.75,25500,1.97017492565518,2.04178536903285,1.97017492565518,1.98753503314068,1292618.72478308,0.0,1.0
1967-11-09,101.75,102.0,99.75,99.87,18800,2.00726242801056,2.01219427672803,1.96780763827079,1.97017492565518,952989.491212624,0.0,1.0
1967-11-10,102.62,103.0,101.75,101.75,25500,2.02442526154736,2.03192167159791,2.00726242801056,2.00726242801056,1292618.72478308,0.0,1.0
1967-11-13,100.75,103.63,100.5,102.62,19100,1.98753503314068,2.04434993036594,1.98260318442321,2.02442526154736,968196.770327718,0.0,1.0
1967-11-14,98.5,101.0,98.0,100.75,25400,1.94314839468344,1.99246688185815,1.9332846972485,1.98753503314068,1287549.63174472,0.0,1.0
1967-11-15,99.0,99.0,97.37,98.5,19200,1.95301209211838,1.95301209211838,1.92085643848047,1.94314839468344,973265.863366085,0.0,1.0
1967-11-16,102.87,102.87,99.25,99.25,33900,2.02935711026483,2.02935711026483,1.95794394083585,1.95794394083585,1718422.54000574,0.0,1.0
1967-11-17,101.5,102.87,101.13,102.87,21700,2.00233057929309,2.02935711026483,1.99503144319123,2.02935711026483,1099993.18932521,0.0,1.0
1967-11-20,100.75,101.38,98.38,101.38,27000,1.98753503314068,1.9999632919087,1.94078110729905,1.9999632919087,1368655.12035855,0.0,1.0
1967-11-21,104.0,104.0,101.25,101.25,27300,2.05164906646779,2.05164906646779,1.99739873057562,1.99739873057562,1383862.39947365,0.0,1.0
1967-11-22,104.75,105.0,103.37,104.0,22300,2.06644461262021,2.07137646133768,2.03922080769977,2.05164906646779,1130407.7475554,0.0,1.0
1967-11-24,104.0,104.75,102.12,104.75,30200,2.05164906646779,2.06644461262021,2.01456156411242,2.06644461262021,1530866.09758624,0.0,1.0
1967-11-27,104.62,105.87,104.38,104.38,26900,2.06388005128712,2.08853929487447,2.05914547651835,2.05914547651835,1363586.02732019,0.0,1.0
1967-11-28,106.0,106.0,104.38,104.62,27200,2.09110385620756,2.09110385620756,2.05914547651835,2.06388005128712,1378793.30643529,0.0,1.0
1967-11-29,107.0,108.0,106.25,106.25,20200,2.11083125107744,2.13055864594733,2.09603570492503,2.09603570492503,1023956.79374974,0.0,1.0
1967-11-30,104.13,106.87,104.13,106.87,17400,2.05421362780088,2.10826668974436,2.05421362780088,2.10826668974436,882022.188675514,0.0,1.0
1967-12-01,103.87,104.38,103.25,104.13,13700,2.04908450513471,2.05914547651835,2.03685352031538,2.05421362780088,694465.746256008,0.0,1.0
1967-12-04,103.63,103.87,102.25,103.87,42000,2.04434993036594,2.04908450513471,2.0171261254455,2.04908450513471,2129019.07611331,0.0,1.0
1967-12-05,103.75,104.75,103.13,103.63,14300,2.04671721775032,2.06644461262021,2.034486232931,2.04434993036594,724880.3044862,0.0,1.0
1967-12-06,104.0,104.5,103.5,103.75,16200,2.05164906646779,2.06151276390274,2.04178536903285,2.04671721775032,821193.072215136,0.0,1.0
1967-12-07,103.25,104.25,103.0,104.0,20900,2.03685352031538,2.05658091518527,2.03192167159791,2.05164906646779,1059440.44501829,0.0,1.0
1967-12-08,100.37,103.0,100.0,103.0,47300,1.98003862309012,2.03192167159791,1.97273948698826,2.03192167159791,2397681.00714666,0.0,1.0
1967-12-11,98.5,101.13,98.25,100.37,22400,1.94314839468344,1.99503144319123,1.93821654596597,1.98003862309012,1135476.84059377,0.0,1.0
1967-12-12,96.87,98.88,96.5,98.5,25400,1.91099274104553,1.950644804734,1.90369360494367,1.94314839468344,1287549.63174472,0.0,1.0
1967-12-13,98.25,98.25,96.75,96.87,28300,1.93821654596597,1.93821654596597,1.90862545366115,1.91099274104553,1434553.3298573,0.0,1.0
1967-12-14,97.5,99.0,97.5,98.25,35100,1.92342099981356,1.95301209211838,1.92342099981356,1.93821654596597,1779251.65646612,0.0,1.0
1967-12-15,96.25,97.75,95.88,97.5,40800,1.8987617562262,1.92835284853103,1.89146262012435,1.92342099981356,2068189.95965293,0.0,1.0
1967-12-18,95.88,96.87,95.0,96.25,49300,1.89146262012435,1.91099274104553,1.87410251263885,1.8987617562262,2499062.86791395,0.0,1.0
1967-12-19,95.5,96.0,94.75,95.88,33900,1.88396621007379,1.89382990750873,1.86917066392138,1.89146262012435,1718422.54000575,0.0,1.0
1967-12-20,95.75,95.88,95.0,95.5,35900,1.88889805879126,1.89146262012435,1.87410251263885,1.88396621007379,1819804.40077305,0.0,1.0
1967-12-21,95.88,96.0,95.5,95.75,24400,1.89146262012435,1.89382990750873,1.88396621007379,1.88889805879126,1236858.70136106,0.0,1.0
1967-12-22,95.38,95.88,95.13,95.88,27000,1.88159892268941,1.89146262012435,1.87666707397194,1.89146262012435,1368655.12035855,0.0,1.0
1967-12-26,95.0,95.75,94.75,95.38,25400,1.87410251263885,1.88889805879126,1.86917066392138,1.88159892268941,1287549.63174472,0.0,1.0
1967-12-27,92.75,95.5,92.25,95.0,41800,1.82971587418161,1.88396621007379,1.81985217674667,1.87410251263885,2118880.89003659,0.0,1.0
1967-12-28,93.5,93.62,92.62,92.75,37200,1.84451142033403,1.84687870771841,1.82715131284853,1.82971587418161,1885702.61027179,0.0,1.0
1967-12-29,96.0,96.0,95.0,95.0,54700,1.89382990750873,1.89382990750873,1.87410251263885,1.87410251263885,2772793.89198567,0.0,1.0
1968-01-02,95.62,96.0,95.13,96.0,15900,1.88633349745818,1.89382990750873,1.87666707397194,1.89382990750873,805985.793100038,0.0,1.0
1968-01-03,95.88,97.87,95.5,95.62,24300,1.89146262012435,1.93072013591541,1.88396621007379,1.88633349745818,1231789.6083227,0.0,1.0
1968-01-04,95.0,96.25,94.63,95.88,27000,1.87410251263885,1.8987617562262,1.86680337653699,1.89146262012435,1368655.12035856,0.0,1.0
1968-01-05,96.0,96.5,95.25,95.25,17100,1.89382990750873,1.90369360494367,1.87903436135632,1.87903436135632,866814.909560421,0.0,1.0
1968-01-08,98.0,98.5,96.5,96.5,20000,1.9332846972485,1.94314839468344,1.90369360494367,1.90369360494367,1013818.607673,0.0,1.0
1968-01-09,99.0,100.0,98.75,98.75,24800,1.95301209211838,1.97273948698826,1.94808024340091,1.94808024340091,1257135.07351453,0.0,1.0
1968-01-10,98.88,99.75,98.38,99.0,19200,1.950644804734,1.96780763827079,1.94078110729905,1.95301209211838,973265.863366083,0.0,1.0
1968-01-11,97.25,99.62,97.25,98.88,20400,1.91848915109609,1.96524307693771,1.91848915109609,1.950644804734,1034094.97982646,0.0,1.0
1968-01-12,95.38,97.13,94.63,97.13,22200,1.88159892268941,1.9161218637117,1.86680337653699,1.9161218637117,1125338.65451703,0.0,1.0
1968-01-15,95.38,95.62,94.13,95.38,23900,1.88159892268941,1.88633349745818,1.85693967910205,1.88159892268941,1211513.23616924,0.0,1.0
1968-01-16,94.25,95.75,93.75,95.38,17200,1.85930696648644,1.88889805879126,1.8494432690515,1.88159892268941,871884.002598784,0.0,1.0
1968-01-17,93.62,93.87,92.88,93.87,35100,1.84687870771841,1.85181055643588,1.8322804355147,1.85181055643588,1779251.65646613,0.0,1.0
1968-01-18,93.0,95.0,92.88,93.62,28300,1.83464772289909,1.87410251263885,1.8322804355147,1.84687870771841,1434553.3298573,0.0,1.0
1968-01-19,93.38,95.0,93.0,93.0,29700,1.84214413294964,1.87410251263885,1.83464772289909,1.83464772289909,1505520.63239441,0.0,1.0
1968-01-22,92.62,93.5,92.5,93.38,24600,1.82715131284853,1.84451142033403,1.82478402546414,1.84214413294964,1246996.8874378,0.0,1.0
1968-01-23,91.75,93.0,91.5,92.62,29700,1.80998847931173,1.83464772289909,1.80505663059426,1.82715131284853,1505520.63239441,0.0,1.0
1968-01-24,92.25,92.38,91.5,91.75,15200,1.81985217674667,1.82241673807976,1.80505663059426,1.80998847931173,770502.141831485,0.0,1.0
1968-01-25,91.0,92.25,90.62,92.25,32300,1.79519293315932,1.81985217674667,1.78769652310876,1.81985217674667,1637317.0513919,0.0,1.0
1968-01-26,90.87,91.75,90.62,91.0,18900,1.79262837182624,1.80998847931173,1.78769652310876,1.79519293315932,958058.584250987,0.0,1.0
1968-01-29,91.0,91.37,90.62,90.87,16500,1.79519293315932,1.80249206926118,1.78769652310876,1.79262837182624,836400.351330229,0.0,1.0
1968-01-30,89.75,91.13,89.75,91.0,22600,1.77053368957197,1.7977574944924,1.77053368957197,1.79519293315932,1145615.02667049,0.0,1.0
1968-01-31,87.87,89.5,87.25,89.5,33100,1.73344618721659,1.7656018408545,1.72121520239726,1.7656018408545,1677869.79569882,0.0,1.0
1968-02-01,89.38,89.75,87.62,87.87,22400,1.76323455347011,1.77053368957197,1.72851433849912,1.73344618721659,1135476.84059377,0.0,1.0
1968-02-02,90.87,91.37,89.75,89.75,20100,1.79262837182624,1.80249206926118,1.77053368957197,1.77053368957197,1018887.70071137,0.0,1.0
1968-02-05,89.38,90.87,89.0,90.87,12600,1.76323455347011,1.79262837182624,1.75573814341955,1.79262837182624,638705.722833993,0.0,1.0
1968-02-06,90.0,90.38,89.75,89.75,19600,1.77546553828944,1.78296194833999,1.77053368957197,1.77053368957197,993542.235519544,0.0,1.0
1968-02-07,89.62,89.88,88.87,89.88,21000,1.76796912823888,1.77309825090505,1.75317358208647,1.77309825090505,1064509.53805666,0.0,1.0
1968-02-08,88.5,90.0,88.5,89.62,21900,1.74587444598461,1.77546553828944,1.74587444598461,1.76796912823888,1110131.37540194,0.0,1.0
1968-02-09,87.75,89.0,87.12,88.5,37100,1.7310788998322,1.75573814341955,1.71865064106418,1.74587444598461,1880633.51723343,0.0,1.0
1968-02-13,87.0,88.0,87.0,87.75,24700,1.71628335367979,1.73601074854967,1.71628335367979,1.7310788998322,1252065.98047616,0.0,1.0
1968-02-14,88.0,88.37,86.5,87.0,28200,1.73601074854967,1.74330988465153,1.70641965624485,1.71628335367979,1429484.23681894,0.0,1.0
1968-02-15,87.87,88.25,87.62,88.0,22000,1.73344618721659,1.74094259726714,1.72851433849912,1.73601074854967,1115200.4684403,0.0,1.0
1968-02-16,87.75,88.25,87.0,87.87,24100,1.7310788998322,1.74094259726714,1.71628335367979,1.73344618721659,1221651.42224597,0.0,1.0
1968-02-19,86.62,87.75,86.5,87.75,18900,1.70878694362923,1.7310788998322,1.70641965624485,1.7310788998322,958058.584250992,0.0,1.0
1968-02-20,87.25,87.75,86.5,86.62,18700,1.72121520239726,1.7310788998322,1.70641965624485,1.70878694362923,947920.39817426,0.0,1.0
1968-02-21,87.75,88.0,87.0,87.25,29300,1.7310788998322,1.73601074854967,1.71628335367979,1.72121520239726,1485244.26024095,0.0,1.0
1968-02-23,88.0,89.75,87.62,87.75,50800,1.73601074854967,1.77053368957197,1.72851433849912,1.7310788998322,2575099.26348944,0.0,1.0
1968-02-26,86.75,87.87,86.13,87.87,21300,1.71135150496232,1.73344618721659,1.69912052014299,1.73344618721659,1079716.81717175,0.0,1.0
1968-02-27,87.75,87.75,86.0,86.75,25100,1.7310788998322,1.7310788998322,1.69655595880991,1.71135150496232,1272342.35262962,0.0,1.0
1968-02-28,87.0,88.25,86.75,87.75,26000,1.71628335367979,1.74094259726714,1.71135150496232,1.7310788998322,1317964.18997491,0.0,1.0
1968-02-29,86.88,87.5,86.75,87.0,22800,1.7139160662954,1.72614705111473,1.71135150496232,1.71628335367979,1155753.21274723,0.0,1.0
1968-03-01,87.25,87.62,87.0,87.0,12800,1.72121520239726,1.72851433849912,1.71628335367979,1.71628335367979,648843.908910723,0.0,1.0
1968-03-04,84.75,87.25,84.75,87.25,32200,1.67189671522255,1.72121520239726,1.67189671522255,1.72121520239726,1632247.95835354,0.0,1.0
1968-03-05,86.0,86.5,85.13,85.13,21100,1.69655595880991,1.70641965624485,1.67939312527311,1.67939312527311,1069578.63109502,0.0,1.0
1968-03-06,87.5,87.5,86.13,86.13,28800,1.72614705111473,1.72614705111473,1.69912052014299,1.69912052014299,1459898.79504913,0.0,1.0
1968-03-07,87.12,87.87,86.25,87.5,18100,1.71865064106418,1.73344618721659,1.70148780752738,1.72614705111473,917505.839944067,0.0,1.0
1968-03-08,86.62,87.5,86.38,87.12,18700,1.70878694362923,1.72614705111473,1.70405236886046,1.71865064106418,947920.398174262,0.0,1.0
1968-03-11,88.0,88.5,87.0,87.0,17500,1.73601074854967,1.74587444598461,1.71628335367979,1.71628335367979,887091.281713881,0.0,1.0
1968-03-12,88.13,88.5,87.0,88.0,18800,1.73857530988276,1.74587444598461,1.71628335367979,1.73601074854967,952989.491212623,0.0,1.0
1968-03-13,87.62,88.37,87.38,88.13,20000,1.72851433849912,1.74330988465153,1.72377976373034,1.73857530988276,1013818.607673,0.0,1.0
1968-03-14,86.62,87.5,86.5,87.5,16900,1.70878694362923,1.72614705111473,1.70641965624485,1.72614705111473,856676.723483691,0.0,1.0
1968-03-15,88.37,89.5,86.62,86.62,19500,1.74330988465153,1.7656018408545,1.70878694362923,1.70878694362923,988473.142481179,0.0,1.0
1968-03-18,87.5,90.0,87.25,88.37,29900,1.72614705111473,1.77546553828944,1.72121520239726,1.74330988465153,1515658.81847114,0.0,1.0
1968-03-19,86.75,87.5,86.75,87.5,26900,1.71135150496232,1.72614705111473,1.71135150496232,1.72614705111473,1363586.02732019,0.0,1.0
1968-03-20,87.38,87.38,86.5,86.75,12500,1.72377976373034,1.72377976373034,1.70641965624485,1.71135150496232,633636.62979563,0.0,1.0
1968-03-21,86.88,87.62,86.88,87.38,15900,1.7139160662954,1.72851433849912,1.7139160662954,1.72377976373034,805985.793100041,0.0,1.0
1968-03-22,86.38,87.5,86.0,86.88,22300,1.70405236886046,1.72614705111473,1.69655595880991,1.7139160662954,1130407.7475554,0.0,1.0
1968-03-25,85.63,85.87,85.0,85.87,21700,1.68925682270805,1.69399139747682,1.67682856394002,1.69399139747682,1099993.18932521,0.0,1.0
1968-03-26,85.25,85.75,85.13,85.63,17000,1.68176041265749,1.69162411009244,1.67939312527311,1.68925682270805,861745.816522057,0.0,1.0
1968-03-27,86.0,86.62,85.87,85.87,17400,1.69655595880991,1.70878694362923,1.69399139747682,1.69399139747682,882022.188675513,0.0,1.0
1968-03-28,85.5,86.25,85.13,86.0,20900,1.68669226137497,1.70148780752738,1.67939312527311,1.69655595880991,1059440.44501829,0.0,1.0
1968-03-29,86.38,86.5,85.13,85.5,21200,1.70405236886046,1.70641965624485,1.67939312527311,1.68669226137497,1074647.72413339,0.0,1.0
1968-04-01,89.75,90.0,87.75,87.75,43200,1.77053368957197,1.77546553828944,1.7310788998322,1.7310788998322,2189848.19257369,0.0,1.0
1968-04-02,89.0,89.75,88.37,89.75,27800,1.75573814341955,1.77053368957197,1.74330988465153,1.77053368957197,1409207.86466548,0.0,1.0
1968-04-03,89.62,90.5,89.0,89.0,48900,1.76796912823888,1.78532923572438,1.75573814341955,1.75573814341955,2478786.4957605,0.0,1.0
1968-04-04,90.0,90.5,89.13,89.62,26200,1.77546553828944,1.78532923572438,1.75830270475264,1.76796912823888,1328102.37605163,0.0,1.0
1968-04-05,89.25,90.62,89.0,90.0,24300,1.76066999213703,1.78769652310876,1.75573814341955,1.77546553828944,1231789.6083227,0.0,1.0
1968-04-08,90.0,90.25,89.25,89.25,14700,1.77546553828944,1.78039738700691,1.76066999213703,1.76066999213703,745156.676639658,0.0,1.0
1968-04-10,91.63,93.0,91.5,91.5,60800,1.80762119192735,1.83464772289909,1.80505663059426,1.80505663059426,3082008.56732593,0.0,1.0
1968-04-11,92.62,92.88,91.0,91.63,33700,1.82715131284853,1.8322804355147,1.79519293315932,1.80762119192735,1708284.35392901,0.0,1.0
1968-04-15,91.0,92.13,90.75,92.13,40600,1.79519293315932,1.81748488936229,1.79026108444185,1.81748488936229,2058051.7735762,0.0,1.0
1968-04-16,93.25,93.25,90.38,91.0,73600,1.83957957161656,1.83957957161656,1.78296194833999,1.79519293315932,3730852.47623665,0.0,1.0
1968-04-17,93.75,93.75,92.5,93.25,20600,1.8494432690515,1.8494432690515,1.82478402546414,1.83957957161656,1044233.16590319,0.0,1.0
1968-04-18,94.5,95.62,93.5,93.75,22500,1.86423881520391,1.88633349745818,1.84451142033403,1.8494432690515,1140545.93363213,0.0,1.0
1968-04-19,93.62,94.75,92.62,94.5,28700,1.84687870771841,1.86917066392138,1.82715131284853,1.86423881520391,1454829.70201076,0.0,1.0
1968-04-22,91.63,92.62,91.25,92.62,26800,1.80762119192735,1.82715131284853,1.80012478187679,1.82715131284853,1358516.93428182,0.0,1.0
1968-04-23,91.63,92.5,91.63,91.63,22600,1.80762119192735,1.82478402546414,1.80762119192735,1.80762119192735,1145615.02667049,0.0,1.0
1968-04-24,92.5,92.88,92.13,92.13,21800,1.82478402546414,1.8322804355147,1.81748488936229,1.81748488936229,1105062.28236358,0.0,1.0
1968-04-25,93.38,94.37,92.75,92.75,22100,1.84214413294964,1.86167425387082,1.82971587418161,1.82971587418161,1120269.56147867,0.0,1.0
1968-04-26,95.38,95.88,93.38,93.38,16500,1.88159892268941,1.89146262012435,1.84214413294964,1.84214413294964,836400.351330227,0.0,1.0
1968-04-29,96.0,96.0,94.13,95.38,16600,1.89382990750873,1.89382990750873,1.85693967910205,1.88159892268941,841469.444368596,0.0,1.0
1968-04-30,95.88,96.62,95.62,96.0,13200,1.89146262012435,1.90606089232806,1.88633349745818,1.89382990750873,669120.281064182,0.0,1.0
1968-05-01,93.62,96.0,93.12,95.88,30500,1.84687870771841,1.89382990750873,1.83701501028347,1.89146262012435,1546073.37670134,0.0,1.0
1968-05-02,95.13,95.38,93.25,93.62,15800,1.87666707397194,1.88159892268941,1.83957957161656,1.84687870771841,800916.700061672,0.0,1.0
1968-05-03,94.5,97.75,94.25,95.13,38300,1.86423881520391,1.92835284853103,1.85930696648644,1.87666707397194,1941462.6336938,0.0,1.0
1968-05-06,93.62,94.0,93.25,94.0,14500,1.84687870771841,1.85437511776897,1.83957957161656,1.85437511776897,735018.49056293,0.0,1.0
1968-05-07,92.5,93.62,92.13,93.62,22200,1.82478402546414,1.84687870771841,1.81748488936229,1.84687870771841,1125338.65451704,0.0,1.0
1968-05-08,92.0,92.75,91.63,92.5,17500,1.8149203280292,1.82971587418161,1.80762119192735,1.82478402546414,887091.281713881,0.0,1.0
1968-05-09,91.37,92.0,90.5,92.0,22500,1.80249206926118,1.8149203280292,1.78532923572438,1.8149203280292,1140545.93363213,0.0,1.0
1968-05-10,91.5,92.25,91.0,91.37,20600,1.80505663059426,1.81985217674667,1.79519293315932,1.80249206926118,1044233.1659032,0.0,1.0
1968-05-13,91.25,91.75,90.75,91.5,23200,1.80012478187679,1.80998847931173,1.79026108444185,1.80505663059426,1176029.58490069,0.0,1.0
1968-05-14,89.88,91.13,89.88,91.13,30400,1.77309825090505,1.7977574944924,1.77309825090505,1.7977574944924,1541004.28366297,0.0,1.0
1968-05-15,90.75,91.0,90.0,90.0,30700,1.79026108444185,1.79519293315932,1.77546553828944,1.77546553828944,1556211.56277806,0.0,1.0
1968-05-16,92.25,93.0,90.62,90.75,18400,1.81985217674667,1.83464772289909,1.78769652310876,1.79026108444185,932713.119059166,0.0,1.0
1968-05-17,90.87,91.75,90.5,91.75,16000,1.79262837182624,1.80998847931173,1.78532923572438,1.80998847931173,811054.886138402,0.0,1.0
1968-05-20,89.5,90.75,89.5,90.75,33900,1.7656018408545,1.79026108444185,1.7656018408545,1.79026108444185,1718422.54000574,0.0,1.0
1968-05-21,88.75,90.0,88.25,89.5,46800,1.75080629470208,1.77546553828944,1.74094259726714,1.7656018408545,2372335.54195484,0.0,1.0
1968-05-22,86.75,89.0,86.62,88.75,34700,1.71135150496232,1.75573814341955,1.70878694362923,1.75080629470208,1758975.28431266,0.0,1.0
1968-05-23,86.88,87.5,86.5,86.75,39300,1.7139160662954,1.72614705111473,1.70641965624485,1.71135150496232,1992153.56407746,0.0,1.0
1968-05-24,88.25,88.37,87.25,87.25,58900,1.74094259726714,1.74330988465153,1.72121520239726,1.72121520239726,2985695.799597,0.0,1.0
1968-05-27,87.25,88.5,87.25,88.25,24800,1.72121520239726,1.74587444598461,1.72121520239726,1.74094259726714,1257135.07351453,0.0,1.0
1968-05-28,87.75,88.5,87.38,87.38,39200,1.7310788998322,1.74587444598461,1.72377976373034,1.72377976373034,1987084.47103909,0.0,1.0
1968-05-29,88.0,88.25,86.75,87.75,28500,1.73601074854967,1.74094259726714,1.71135150496232,1.7310788998322,1444691.51593403,0.0,1.0
1968-05-31,88.13,90.0,88.13,88.13,30800,1.73857530988276,1.77546553828944,1.73857530988276,1.73857530988276,1561280.65581643,0.0,1.0
1968-06-03,90.25,90.25,88.75,88.75,18700,1.78039738700691,1.78039738700691,1.75080629470208,1.75080629470208,947920.398174259,0.0,1.0
1968-06-04,90.12,90.87,89.62,90.25,37800,1.77783282567382,1.79262837182624,1.76796912823888,1.78039738700691,1916117.16850198,0.0,1.0
1968-06-05,89.25,91.5,89.25,90.12,52100,1.76066999213703,1.80505663059426,1.76066999213703,1.77783282567382,2640997.47298817,0.0,1.0
1968-06-06,88.87,90.25,88.63,89.25,71600,1.75317358208647,1.78039738700691,1.7484390073177,1.76066999213703,3629470.61546936,0.0,1.0
1968-06-07,88.87,90.0,88.0,88.87,43100,1.75317358208647,1.77546553828944,1.73601074854967,1.75317358208647,2184779.09953533,0.0,1.0
1968-06-10,88.63,90.12,88.63,88.87,31700,1.7484390073177,1.77783282567382,1.7484390073177,1.75317358208647,1606902.49316171,0.0,1.0
1968-06-11,88.25,89.38,88.0,88.63,32500,1.74094259726714,1.76323455347011,1.73601074854967,1.7484390073177,1647455.23746864,0.0,1.0
1968-06-13,89.13,89.5,88.75,88.75,63100,1.75830270475264,1.7656018408545,1.75080629470208,1.75080629470208,3198597.70720833,0.0,1.0
1968-06-14,88.87,89.38,88.5,89.13,32000,1.75317358208647,1.76323455347011,1.74587444598461,1.75830270475264,1622109.77227681,0.0,1.0
1968-06-17,87.87,89.25,87.62,88.87,27100,1.73344618721659,1.76066999213703,1.72851433849912,1.75317358208647,1373724.21339692,0.0,1.0
1968-06-18,86.75,88.5,86.5,87.87,38400,1.71135150496232,1.74587444598461,1.70641965624485,1.73344618721659,1946531.72673217,0.0,1.0
1968-06-20,87.75,89.88,87.25,87.25,51900,1.7310788998322,1.77309825090505,1.72121520239726,1.72121520239726,2630859.28691145,0.0,1.0
1968-06-21,87.25,88.37,86.75,87.75,60600,1.72121520239726,1.74330988465153,1.71135150496232,1.7310788998322,3071870.38124921,0.0,1.0
1968-06-24,86.88,87.25,86.5,87.25,33600,1.7139160662954,1.72121520239726,1.70641965624485,1.72121520239726,1703215.26089065,0.0,1.0
1968-06-25,86.25,86.88,86.0,86.88,55800,1.70148780752738,1.7139160662954,1.69655595880991,1.7139160662954,2828553.91540768,0.0,1.0
1968-06-27,86.25,86.88,85.75,86.25,54700,1.70148780752738,1.7139160662954,1.69162411009244,1.70148780752738,2772793.89198567,0.0,1.0
1968-06-28,86.25,86.38,85.75,86.25,34400,1.70148780752738,1.70405236886046,1.69162411009244,1.70148780752738,1743768.00519757,0.0,1.0
1968-07-01,85.63,86.25,85.5,86.25,26500,1.68925682270805,1.70148780752738,1.68669226137497,1.70148780752738,1343309.65516673,0.0,1.0
1968-07-02,85.5,85.87,85.25,85.63,79100,1.68669226137497,1.69399139747682,1.68176041265749,1.68925682270805,4009652.59334672,0.0,1.0
1968-07-03,85.5,86.13,85.13,85.5,44400,1.68669226137497,1.69912052014299,1.67939312527311,1.68669226137497,2250677.30903407,0.0,1.0
1968-07-08,86.75,87.12,85.5,85.5,53500,1.71135150496232,1.71865064106418,1.68669226137497,1.68669226137497,2711964.77552529,0.0,1.0
1968-07-09,86.88,86.88,86.13,86.75,47500,1.7139160662954,1.7139160662954,1.69912052014299,1.71135150496232,2407819.19322339,0.0,1.0
1968-07-11,87.38,88.75,86.75,86.88,120300,1.72377976373034,1.75080629470208,1.71135150496232,1.7139160662954,6098118.92515314,0.0,1.0
1968-07-12,86.0,87.0,86.0,87.0,59700,1.69655595880991,1.71628335367979,1.69655595880991,1.71628335367979,3026248.54390391,0.0,1.0
1968-07-15,85.87,86.88,85.5,86.0,42700,1.69399139747682,1.7139160662954,1.68669226137497,1.69655595880991,2164502.72738187,0.0,1.0
1968-07-16,85.87,86.38,85.5,85.87,37900,1.69399139747682,1.70405236886046,1.68669226137497,1.69399139747682,1921186.26154035,0.0,1.0
1968-07-18,85.37,86.13,85.13,85.87,57200,1.68412770004188,1.69912052014299,1.67939312527311,1.69399139747682,2899521.2179448,0.0,1.0
1968-07-19,85.63,86.0,84.5,85.37,46900,1.68925682270805,1.69655595880991,1.66696486650508,1.68412770004188,2377404.6349932,0.0,1.0
1968-07-22,83.75,85.75,83.75,85.63,38800,1.65216932035267,1.69162411009244,1.65216932035267,1.68925682270805,1966808.09888563,0.0,1.0
1968-07-23,83.62,84.0,83.25,83.75,47600,1.64960475901959,1.65710116907014,1.64230562291773,1.65216932035267,2412888.28626175,0.0,1.0
1968-07-25,83.38,84.5,83.0,83.62,65600,1.64487018425081,1.66696486650508,1.63737377420026,1.64960475901959,3325325.03316747,0.0,1.0
1968-07-26,83.75,84.38,83.13,83.38,31900,1.65216932035267,1.6645975791207,1.63993833553334,1.64487018425081,1617040.67923844,0.0,1.0
1968-07-29,83.88,84.5,83.75,83.75,47700,1.65473388168576,1.66696486650508,1.65216932035267,1.65216932035267,2417957.37930011,0.0,1.0
1968-07-30,84.38,84.38,83.62,83.88,26100,1.6645975791207,1.6645975791207,1.64960475901959,1.65473388168576,1323033.28301327,0.0,1.0
1968-08-01,83.38,84.38,83.38,84.38,47600,1.64487018425081,1.6645975791207,1.64487018425081,1.6645975791207,2412888.28626176,0.0,1.0
1968-08-02,83.13,83.88,82.63,83.38,29800,1.63993833553334,1.65473388168576,1.6300746380984,1.64487018425081,1510589.72543278,0.0,1.0
1968-08-05,84.25,84.5,83.38,83.38,21800,1.66203301778761,1.66696486650508,1.64487018425081,1.64487018425081,1105062.28236358,0.0,1.0
1968-08-06,83.5,84.38,83.0,84.25,24400,1.6472374716352,1.6645975791207,1.63737377420026,1.66203301778761,1236858.70136107,0.0,1.0
1968-08-08,80.75,83.5,80.25,83.5,67600,1.59298713574302,1.6472374716352,1.58312343830808,1.6472374716352,3426706.89393476,0.0,1.0
1968-08-09,81.5,82.0,80.5,80.75,43300,1.60778268189544,1.61764637933038,1.58805528702555,1.59298713574302,2194917.28561205,0.0,1.0
1968-08-12,82.0,82.0,81.0,81.5,31100,1.61764637933038,1.61764637933038,1.59791898446049,1.60778268189544,1576487.93493152,0.0,1.0
1968-08-13,81.87,82.75,81.87,82.0,23200,1.61508181799729,1.63244192548279,1.61508181799729,1.61764637933038,1176029.58490069,0.0,1.0
1968-08-15,81.5,82.25,81.38,81.87,35200,1.60778268189544,1.62257822804785,1.60541539451105,1.61508181799729,1784320.74950448,0.0,1.0
1968-08-16,82.13,82.13,81.38,81.5,37100,1.62021094066346,1.62021094066346,1.60541539451105,1.60778268189544,1880633.51723343,0.0,1.0
1968-08-19,82.75,83.0,82.0,82.13,30600,1.63244192548279,1.63737377420026,1.61764637933038,1.62021094066346,1551142.4697397,0.0,1.0
1968-08-20,82.25,82.87,82.0,82.75,24300,1.62257822804785,1.63480921286717,1.61764637933038,1.63244192548279,1231789.6083227,0.0,1.0
1968-08-22,82.87,83.13,82.13,82.25,53500,1.63480921286717,1.63993833553334,1.62021094066346,1.62257822804785,2711964.7755253,0.0,1.0
1968-08-23,83.25,83.5,82.75,82.87,25200,1.64230562291773,1.6472374716352,1.63244192548279,1.63480921286717,1277411.44566799,0.0,1.0
1968-08-26,83.25,83.62,83.13,83.25,15200,1.64230562291773,1.64960475901959,1.63993833553334,1.64230562291773,770502.141831484,0.0,1.0
1968-08-27,84.75,84.75,83.13,83.25,25400,1.67189671522255,1.67189671522255,1.63993833553334,1.64230562291773,1287549.63174472,0.0,1.0
1968-08-29,84.62,85.37,84.0,84.75,40800,1.66933215388947,1.68412770004188,1.65710116907014,1.67189671522255,2068189.95965293,0.0,1.0
1968-08-30,84.12,84.62,83.75,84.62,30800,1.65946845645453,1.66933215388947,1.65216932035267,1.66933215388947,1561280.65581643,0.0,1.0
1968-09-03,83.88,84.62,83.5,84.12,24900,1.65473388168576,1.66933215388947,1.6472374716352,1.65946845645453,1262204.16655289,0.0,1.0
1968-09-04,83.38,84.12,82.75,83.88,36900,1.64487018425081,1.65946845645453,1.63244192548279,1.65473388168576,1870495.3311567,0.0,1.0
1968-09-05,84.38,84.62,83.5,83.5,36000,1.6645975791207,1.66933215388947,1.6472374716352,1.6472374716352,1824873.49381141,0.0,1.0
1968-09-06,85.13,86.0,84.75,84.75,34600,1.67939312527311,1.69655595880991,1.67189671522255,1.67189671522255,1753906.1912743,0.0,1.0
1968-09-09,86.5,88.0,85.5,85.5,42700,1.70641965624485,1.73601074854967,1.68669226137497,1.68669226137497,2164502.72738186,0.0,1.0
1968-09-10,87.0,87.25,86.25,86.5,22700,1.71628335367979,1.72121520239726,1.70148780752738,1.70641965624485,1150684.11970886,0.0,1.0
1968-09-12,86.0,87.5,85.37,87.0,59000,1.69655595880991,1.72614705111473,1.68412770004188,1.71628335367979,2990764.89263536,0.0,1.0
1968-09-13,86.25,86.5,85.5,86.0,25200,1.70148780752738,1.70641965624485,1.68669226137497,1.69655595880991,1277411.44566798,0.0,1.0
1968-09-16,87.25,87.25,85.63,86.25,26500,1.72121520239726,1.72121520239726,1.68925682270805,1.70148780752738,1343309.65516673,0.0,1.0
1968-09-17,88.75,89.25,86.88,87.25,57800,1.75080629470208,1.76066999213703,1.7139160662954,1.72121520239726,2929935.77617499,0.0,1.0
1968-09-19,86.75,88.75,86.62,88.75,33500,1.71135150496232,1.75080629470208,1.70878694362923,1.75080629470208,1698146.16785228,0.0,1.0
1968-09-20,86.13,86.75,86.0,86.75,24600,1.69912052014299,1.71135150496232,1.69655595880991,1.71135150496232,1246996.8874378,0.0,1.0
1968-09-23,85.5,86.62,85.25,86.13,29300,1.68669226137497,1.70878694362923,1.68176041265749,1.69912052014299,1485244.26024095,0.0,1.0
1968-09-24,86.13,86.38,85.13,85.5,63200,1.69912052014299,1.70405236886046,1.67939312527311,1.68669226137497,3203666.8002467,0.0,1.0
1968-09-26,85.25,86.25,85.0,86.13,34300,1.68176041265749,1.70148780752738,1.67682856394002,1.69912052014299,1738698.91215921,0.0,1.0
1968-09-27,85.63,86.25,85.25,85.25,25100,1.68925682270805,1.70148780752738,1.68176041265749,1.68176041265749,1272342.35262962,0.0,1.0
1968-09-30,85.25,86.0,84.5,85.63,41700,1.68176041265749,1.69655595880991,1.66696486650508,1.68925682270805,2113811.79699822,0.0,1.0
1968-10-01,85.25,85.63,85.0,85.25,33600,1.68176041265749,1.68925682270805,1.67682856394002,1.68176041265749,1703215.26089065,0.0,1.0
1968-10-03,86.62,86.62,85.5,85.5,84200,1.70878694362923,1.70878694362923,1.68669226137497,1.68669226137497,4268176.33830336,0.0,1.0
1968-10-04,89.0,89.25,87.38,87.38,37500,1.75573814341955,1.76066999213703,1.72377976373034,1.72377976373034,1900909.88938689,0.0,1.0
1968-10-07,90.5,90.75,88.75,89.0,38700,1.78532923572438,1.79026108444185,1.75080629470208,1.75573814341955,1961739.00584726,0.0,1.0
1968-10-08,90.62,91.37,90.0,90.5,64700,1.78769652310876,1.80249206926118,1.77546553828944,1.78532923572438,3279703.19582218,0.0,1.0
1968-10-10,88.5,89.5,87.38,89.5,51400,1.74587444598461,1.7656018408545,1.72377976373034,1.7656018408545,2605513.82171963,0.0,1.0
1968-10-11,88.63,89.0,87.5,88.5,30700,1.7484390073177,1.75573814341955,1.72614705111473,1.74587444598461,1556211.56277806,0.0,1.0
1968-10-14,90.25,91.25,88.63,88.63,63800,1.78039738700691,1.80012478187679,1.7484390073177,1.7484390073177,3234081.35847688,0.0,1.0
1968-10-15,92.25,93.12,91.25,91.25,57300,1.81985217674667,1.83701501028347,1.80012478187679,1.80012478187679,2904590.31098316,0.0,1.0
1968-10-17,94.37,96.75,94.37,94.37,128300,1.86167425387082,1.90862545366115,1.86167425387082,1.86167425387082,6503646.36822234,0.0,1.0
1968-10-18,96.62,98.0,95.25,95.25,60400,1.90606089232806,1.9332846972485,1.87903436135632,1.87903436135632,3061732.19517248,0.0,1.0
1968-10-21,97.75,98.0,94.87,96.62,58100,1.92835284853103,1.9332846972485,1.87153795130577,1.90606089232806,2945143.05529008,0.0,1.0
1968-10-22,95.5,97.63,95.5,97.63,31500,1.88396621007379,1.92598556114664,1.88396621007379,1.92598556114664,1596764.30708498,0.0,1.0
1968-10-24,96.5,96.5,94.63,95.5,71000,1.90369360494367,1.90369360494367,1.86680337653699,1.88396621007379,3599056.05723918,0.0,1.0
1968-10-25,95.88,96.5,95.25,96.5,45800,1.89146262012435,1.90369360494367,1.87903436135632,1.90369360494367,2321644.61157118,0.0,1.0
1968-10-28,94.0,95.62,94.0,95.62,32300,1.85437511776897,1.88633349745818,1.85437511776897,1.88633349745818,1637317.0513919,0.0,1.0
1968-10-29,93.0,94.75,93.0,94.0,35700,1.83464772289909,1.86917066392138,1.83464772289909,1.85437511776897,1809666.21469631,0.0,1.0
1968-10-31,95.0,95.25,93.5,93.5,68800,1.87410251263885,1.87903436135632,1.84451142033403,1.84451142033403,3487536.01039514,0.0,1.0
1968-11-01,94.13,95.75,94.13,95.0,64100,1.85693967910205,1.88889805879126,1.85693967910205,1.87410251263885,3249288.63759199,0.0,1.0
1968-11-04,94.37,94.37,93.5,94.13,30400,1.86167425387082,1.86167425387082,1.84451142033403,1.85693967910205,1541004.28366297,0.0,1.0
1968-11-06,94.75,95.75,94.5,94.5,47300,1.86917066392138,1.88889805879126,1.86423881520391,1.86423881520391,2397681.00714666,0.0,1.0
1968-11-07,95.38,95.88,93.75,94.75,22800,1.88159892268941,1.89146262012435,1.8494432690515,1.86917066392138,1155753.21274722,0.0,1.0
1968-11-08,95.38,96.0,94.87,95.38,26100,1.88159892268941,1.89382990750873,1.87153795130577,1.88159892268941,1323033.28301327,0.0,1.0
1968-11-12,94.75,95.75,94.5,95.38,23900,1.86917066392138,1.88889805879126,1.86423881520391,1.88159892268941,1211513.23616924,0.0,1.0
1968-11-13,94.63,94.87,94.0,94.75,38800,1.86680337653699,1.87153795130577,1.85437511776897,1.86917066392138,1966808.09888563,0.0,1.0
1968-11-14,95.75,96.0,94.13,94.63,34300,1.88889805879126,1.89382990750873,1.85693967910205,1.86680337653699,1738698.91215921,0.0,1.0
1968-11-15,96.75,98.0,96.12,96.12,35600,1.90862545366115,1.9332846972485,1.89619719489312,1.89619719489312,1804597.12165794,0.0,1.0
1968-11-18,96.25,97.37,96.12,96.75,23100,1.8987617562262,1.92085643848047,1.89619719489312,1.90862545366115,1170960.49186232,0.0,1.0
1968-11-19,96.0,96.25,95.38,96.25,23600,1.89382990750873,1.8987617562262,1.88159892268941,1.8987617562262,1196305.95705415,0.0,1.0
1968-11-21,97.37,97.75,96.0,96.0,38800,1.92085643848047,1.92835284853103,1.89382990750873,1.89382990750873,1966808.09888563,0.0,1.0
1968-11-22,97.87,98.0,97.25,97.37,25300,1.93072013591541,1.9332846972485,1.91848915109609,1.92085643848047,1282480.53870635,0.0,1.0
1968-11-25,99.12,99.38,97.37,97.87,46900,1.95537937950277,1.96050850216894,1.92085643848047,1.93072013591541,2377404.63499319,0.0,1.0
1968-11-26,99.75,99.87,98.75,99.12,42500,1.96780763827079,1.97017492565518,1.94808024340091,1.95537937950277,2154364.54130514,0.0,1.0
1968-11-27,99.38,100.37,99.38,99.75,43200,1.96050850216894,1.98003862309012,1.96050850216894,1.96780763827079,2189848.19257369,0.0,1.0
1968-11-29,99.62,99.75,98.75,99.38,16500,1.96524307693771,1.96780763827079,1.94808024340091,1.96050850216894,836400.351330229,0.0,1.0
1968-12-02,99.0,99.75,98.75,99.62,19300,1.95301209211838,1.96780763827079,1.94808024340091,1.96524307693771,978334.95640445,0.0,1.0
1968-12-03,98.75,99.12,98.25,99.0,25100,1.94808024340091,1.95537937950277,1.93821654596597,1.95301209211838,1272342.35262962,0.0,1.0
1968-12-05,98.5,99.25,97.5,98.75,40500,1.94314839468344,1.95794394083585,1.92342099981356,1.94808024340091,2052982.68053784,0.0,1.0
1968-12-06,98.25,99.0,98.25,98.5,21800,1.93821654596597,1.95301209211838,1.93821654596597,1.94314839468344,1105062.28236358,0.0,1.0
1968-12-09,96.75,98.13,96.25,98.13,40000,1.90862545366115,1.93584925858158,1.8987617562262,1.93584925858158,2027637.21534601,0.0,1.0
1968-12-10,93.25,96.75,93.25,96.75,22100,1.83957957161656,1.90862545366115,1.83957957161656,1.90862545366115,1120269.56147867,0.0,1.0
1968-12-12,95.5,96.0,95.0,95.0,47900,1.88396621007379,1.89382990750873,1.87410251263885,1.87410251263885,2428095.56537685,0.0,1.0
1968-12-13,96.5,96.87,95.5,95.5,37500,1.90369360494367,1.91099274104553,1.88396621007379,1.88396621007379,1900909.88938689,0.0,1.0
1968-12-16,96.12,97.13,96.12,96.5,21200,1.89619719489312,1.9161218637117,1.89619719489312,1.90369360494367,1074647.72413338,0.0,1.0
1968-12-17,95.62,96.0,95.0,96.0,24400,1.88633349745818,1.89382990750873,1.87410251263885,1.89382990750873,1236858.70136106,0.0,1.0
1968-12-19,97.25,97.25,94.75,95.62,35300,1.91848915109609,1.91848915109609,1.86917066392138,1.88633349745818,1789389.84254285,0.0,1.0
1968-12-20,95.62,97.87,95.5,97.25,35900,1.88633349745818,1.93072013591541,1.88396621007379,1.91848915109609,1819804.40077304,0.0,1.0
1968-12-23,95.38,96.0,95.0,95.62,29500,1.88159892268941,1.89382990750873,1.87410251263885,1.88633349745818,1495382.44631768,0.0,1.0
1968-12-24,95.13,95.75,95.0,95.38,14900,1.87666707397194,1.88889805879126,1.87410251263885,1.88159892268941,755294.862716387,0.0,1.0
1968-12-26,95.38,96.12,95.13,95.13,18400,1.88159892268941,1.89619719489312,1.87666707397194,1.87666707397194,932713.119059163,0.0,1.0
1968-12-27,94.5,95.38,94.5,95.38,23400,1.86423881520391,1.88159892268941,1.86423881520391,1.88159892268941,1186167.77097742,0.0,1.0
1968-12-30,93.5,94.87,93.38,94.5,18700,1.84451142033403,1.87153795130577,1.84214413294964,1.86423881520391,947920.398174258,0.0,1.0
1968-12-31,93.87,93.87,93.0,93.5,34300,1.85181055643588,1.85181055643588,1.83464772289909,1.84451142033403,1738698.91215921,0.0,1.0
1969-01-02,94.87,95.0,94.13,94.13,22000,1.87153795130577,1.87410251263885,1.85693967910205,1.85693967910205,1115200.4684403,0.0,1.0
1969-01-03,95.75,96.25,95.38,95.38,29000,1.88889805879126,1.8987617562262,1.88159892268941,1.88159892268941,1470036.98112586,0.0,1.0
1969-01-06,94.37,95.75,93.75,95.75,28100,1.86167425387082,1.88889805879126,1.8494432690515,1.88889805879126,1424415.14378058,0.0,1.0
1969-01-07,92.38,94.0,91.0,94.0,42400,1.82241673807976,1.85437511776897,1.79519293315932,1.85437511776897,2149295.44826677,0.0,1.0
1969-01-08,92.0,92.88,90.62,92.38,30700,1.8149203280292,1.8322804355147,1.78769652310876,1.82241673807976,1556211.56277807,0.0,1.0
1969-01-09,91.87,93.0,91.5,92.0,30700,1.81235576669612,1.83464772289909,1.80505663059426,1.8149203280292,1556211.56277806,0.0,1.0
1969-01-10,90.5,91.63,90.5,91.63,26000,1.78532923572438,1.80762119192735,1.78532923572438,1.80762119192735,1317964.18997491,0.0,1.0
1969-01-13,91.25,91.75,90.12,90.5,16400,1.80012478187679,1.80998847931173,1.77783282567382,1.78532923572438,831331.258291865,0.0,1.0
1969-01-14,92.25,92.25,90.87,91.25,28000,1.81985217674667,1.81985217674667,1.79262837182624,1.80012478187679,1419346.05074221,0.0,1.0
1969-01-15,91.5,92.62,91.5,92.25,33200,1.80505663059426,1.82715131284853,1.80505663059426,1.81985217674667,1682938.88873719,0.0,1.0
1969-01-16,91.25,92.38,91.0,91.5,20500,1.80012478187679,1.82241673807976,1.79519293315932,1.80505663059426,1039164.07286483,0.0,1.0
1969-01-17,90.38,90.5,89.75,90.5,42300,1.78296194833999,1.78532923572438,1.77053368957197,1.78532923572438,2144226.35522841,0.0,1.0
1969-01-20,89.5,90.38,89.38,90.38,23000,1.7656018408545,1.78296194833999,1.76323455347011,1.78296194833999,1165891.39882395,0.0,1.0
1969-01-21,89.88,90.62,89.0,89.5,27200,1.77309825090505,1.78769652310876,1.75573814341955,1.7656018408545,1378793.30643529,0.0,1.0
1969-01-22,90.5,90.87,89.5,89.88,33000,1.78532923572438,1.79262837182624,1.7656018408545,1.77309825090505,1672800.70266046,0.0,1.0
1969-01-23,91.63,91.63,90.25,90.5,39500,1.80762119192735,1.80762119192735,1.78039738700691,1.78532923572438,2002291.75015418,0.0,1.0
1969-01-24,90.62,92.25,90.25,91.63,35500,1.78769652310876,1.81985217674667,1.78039738700691,1.80762119192735,1799528.02861959,0.0,1.0
1969-01-27,90.62,90.75,89.5,90.62,36400,1.78769652310876,1.79026108444185,1.7656018408545,1.78769652310876,1845149.86596487,0.0,1.0
1969-01-28,90.75,91.25,90.38,90.62,23100,1.79026108444185,1.80012478187679,1.78296194833999,1.78769652310876,1170960.49186232,0.0,1.0
1969-01-29,90.87,91.5,90.38,90.75,24600,1.79262837182624,1.80505663059426,1.78296194833999,1.79026108444185,1246996.88743779,0.0,1.0
1969-01-30,91.25,91.5,90.62,90.87,22900,1.80012478187679,1.80505663059426,1.78769652310876,1.79262837182624,1160822.30578559,0.0,1.0
1969-01-31,92.75,92.75,91.13,91.25,26100,1.82971587418161,1.82971587418161,1.7977574944924,1.80012478187679,1323033.28301328,0.0,1.0
1969-02-03,90.38,92.38,90.0,92.38,27500,1.78296194833999,1.82241673807976,1.77546553828944,1.82241673807976,1394000.58555038,0.0,1.0
1969-02-04,90.38,90.87,89.88,90.38,122100,1.78296194833999,1.79262837182624,1.77309825090505,1.78296194833999,6189362.59984371,0.0,1.0
1969-02-05,90.5,90.87,90.0,90.38,22700,1.78532923572438,1.79262837182624,1.77546553828944,1.78296194833999,1150684.11970886,0.0,1.0
1969-02-06,90.75,91.63,90.5,90.5,32200,1.79026108444185,1.80762119192735,1.78532923572438,1.78532923572438,1632247.95835354,0.0,1.0
1969-02-07,91.87,92.0,90.87,90.87,29200,1.81235576669612,1.8149203280292,1.79262837182624,1.79262837182624,1480175.16720259,0.0,1.0
1969-02-11,91.37,92.25,91.25,91.87,33400,1.80249206926118,1.81985217674667,1.80012478187679,1.81235576669612,1693077.07481392,0.0,1.0
1969-02-12,91.75,91.87,91.0,91.37,16300,1.80998847931173,1.81235576669612,1.79519293315932,1.80249206926118,826262.1652535,0.0,1.0
1969-02-13,92.88,92.88,91.75,91.75,29500,1.8322804355147,1.8322804355147,1.80998847931173,1.80998847931173,1495382.44631768,0.0,1.0
1969-02-14,92.62,92.88,92.13,92.88,26600,1.82715131284853,1.8322804355147,1.81748488936229,1.8322804355147,1348378.7482051,0.0,1.0
1969-02-17,90.75,92.88,90.5,92.62,28000,1.79026108444185,1.8322804355147,1.78532923572438,1.82715131284853,1419346.05074221,0.0,1.0
1969-02-18,90.0,90.38,89.25,90.38,29600,1.77546553828944,1.78296194833999,1.76066999213703,1.78296194833999,1500451.53935605,0.0,1.0
1969-02-19,89.5,90.12,89.5,90.0,19300,1.7656018408545,1.77783282567382,1.7656018408545,1.77546553828944,978334.956404448,0.0,1.0
1969-02-20,88.75,89.62,88.0,89.5,34000,1.75080629470208,1.76796912823888,1.73601074854967,1.7656018408545,1723491.63304411,0.0,1.0
1969-02-24,86.75,88.63,86.75,88.63,48400,1.71135150496232,1.7484390073177,1.71135150496232,1.7484390073177,2453441.03056867,0.0,1.0
1969-02-25,86.88,88.5,86.5,86.75,41900,1.7139160662954,1.74587444598461,1.70641965624485,1.71135150496232,2123949.98307495,0.0,1.0
1969-02-26,86.75,87.5,86.25,86.88,27400,1.71135150496232,1.72614705111473,1.70148780752738,1.7139160662954,1388931.49251202,0.0,1.0
1969-02-27,86.5,86.75,85.13,86.75,26400,1.70641965624485,1.71135150496232,1.67939312527311,1.71135150496232,1338240.56212837,0.0,1.0
1969-02-28,86.5,87.12,86.38,86.5,26600,1.70641965624485,1.71865064106418,1.70405236886046,1.70641965624485,1348378.7482051,0.0,1.0
1969-03-03,87.0,87.0,86.13,86.5,20600,1.71628335367979,1.71628335367979,1.69912052014299,1.70641965624485,1044233.1659032,0.0,1.0
1969-03-04,87.0,87.25,86.62,87.0,34500,1.71628335367979,1.72121520239726,1.70878694362923,1.71628335367979,1748837.09823593,0.0,1.0
1969-03-05,88.5,88.63,87.0,87.0,38500,1.74587444598461,1.7484390073177,1.71628335367979,1.71628335367979,1951600.81977054,0.0,1.0
1969-03-06,88.0,88.63,88.0,88.5,30200,1.73601074854967,1.7484390073177,1.73601074854967,1.74587444598461,1530866.09758624,0.0,1.0
1969-03-07,88.25,88.63,87.75,88.0,20000,1.74094259726714,1.7484390073177,1.7310788998322,1.73601074854967,1013818.60767301,0.0,1.0
1969-03-10,89.62,90.38,87.75,88.25,29600,1.76796912823888,1.78296194833999,1.7310788998322,1.74094259726714,1500451.53935605,0.0,1.0
1969-03-11,89.13,90.5,89.13,89.62,24200,1.75830270475264,1.78532923572438,1.75830270475264,1.76796912823888,1226720.51528434,0.0,1.0
1969-03-12,89.62,90.0,89.0,89.13,16400,1.76796912823888,1.77546553828944,1.75573814341955,1.75830270475264,831331.258291865,0.0,1.0
1969-03-13,88.75,89.62,88.5,89.62,18500,1.75080629470208,1.76796912823888,1.74587444598461,1.76796912823888,937782.212097532,0.0,1.0
1969-03-14,87.0,87.38,86.5,87.38,28700,1.71628335367979,1.72377976373034,1.70641965624485,1.72377976373034,1454829.70201076,0.0,1.0
1969-03-17,87.12,87.25,86.0,87.0,22400,1.71865064106418,1.72121520239726,1.69655595880991,1.71628335367979,1135476.84059376,0.0,1.0
1969-03-18,86.62,87.87,86.62,87.12,19900,1.70878694362923,1.73344618721659,1.70878694362923,1.71865064106418,1008749.51463464,0.0,1.0
1969-03-19,87.38,87.5,85.75,86.62,35600,1.72377976373034,1.72614705111473,1.69162411009244,1.70878694362923,1804597.12165795,0.0,1.0
1969-03-20,90.0,90.0,87.25,87.38,54900,1.77546553828944,1.77546553828944,1.72121520239726,1.72377976373034,2782932.0780624,0.0,1.0
1969-03-21,89.38,90.0,89.25,90.0,16700,1.76323455347011,1.77546553828944,1.76066999213703,1.77546553828944,846538.537406959,0.0,1.0
1969-03-24,88.87,89.75,88.87,89.38,24600,1.75317358208647,1.77053368957197,1.75317358208647,1.76323455347011,1246996.8874378,0.0,1.0
1969-03-25,89.5,89.88,88.0,88.87,54200,1.7656018408545,1.77309825090505,1.73601074854967,1.75317358208647,2747448.42679384,0.0,1.0
1969-03-26,90.0,90.0,89.5,89.5,34400,1.77546553828944,1.77546553828944,1.7656018408545,1.7656018408545,1743768.00519757,0.0,1.0
1969-03-27,92.5,92.5,90.0,90.0,66900,1.82478402546414,1.82478402546414,1.77546553828944,1.77546553828944,3391223.24266621,0.0,1.0
1969-03-28,92.25,93.0,92.0,92.5,39800,1.81985217674667,1.83464772289909,1.8149203280292,1.82478402546414,2017499.02926928,0.0,1.0
1969-04-01,92.75,92.75,91.75,92.25,46200,1.82971587418161,1.82971587418161,1.80998847931173,1.81985217674667,2341920.98372465,0.0,1.0
1969-04-02,91.25,92.5,91.0,92.5,37200,1.80012478187679,1.82478402546414,1.79519293315932,1.82478402546414,1885702.61027179,0.0,1.0
1969-04-03,90.38,90.75,89.75,90.75,25500,1.78296194833999,1.79026108444185,1.77053368957197,1.79026108444185,1292618.72478308,0.0,1.0
1969-04-07,90.75,91.25,88.75,90.38,38200,1.79026108444185,1.80012478187679,1.75080629470208,1.78296194833999,1936393.54065544,0.0,1.0
1969-04-08,90.5,91.25,89.62,90.75,26800,1.78532923572438,1.80012478187679,1.76796912823888,1.79026108444185,1358516.93428183,0.0,1.0
1969-04-09,90.62,91.0,90.25,90.5,20000,1.78769652310876,1.79519293315932,1.78039738700691,1.78532923572438,1013818.60767301,0.0,1.0
1969-04-10,91.75,92.0,91.25,91.25,29600,1.80998847931173,1.8149203280292,1.80012478187679,1.80012478187679,1500451.53935605,0.0,1.0
1969-04-11,91.63,91.87,91.0,91.75,21700,1.80762119192735,1.81235576669612,1.79519293315932,1.80998847931173,1099993.18932521,0.0,1.0
1969-04-14,91.25,91.75,90.75,91.63,26000,1.80012478187679,1.80998847931173,1.79026108444185,1.80762119192735,1317964.18997491,0.0,1.0
1969-04-15,91.87,91.87,90.87,91.25,13200,1.81235576669612,1.81235576669612,1.79262837182624,1.80012478187679,669120.281064183,0.0,1.0
1969-04-16,90.75,91.63,90.62,91.63,28700,1.79026108444185,1.80762119192735,1.78769652310876,1.80762119192735,1454829.70201076,0.0,1.0
1969-04-17,90.62,91.25,90.12,90.75,16200,1.78769652310876,1.80012478187679,1.77783282567382,1.79026108444185,821193.072215136,0.0,1.0
1969-04-18,91.0,91.37,90.62,90.62,19600,1.79519293315932,1.80249206926118,1.78769652310876,1.78769652310876,993542.235519545,0.0,1.0
1969-04-21,90.5,90.75,90.12,90.75,25700,1.78532923572438,1.79026108444185,1.77783282567382,1.79026108444185,1302756.91085981,0.0,1.0
1969-04-22,89.75,90.38,89.75,90.38,21700,1.77053368957197,1.78296194833999,1.77053368957197,1.78296194833999,1099993.18932521,0.0,1.0
1969-04-23,89.75,90.38,89.5,89.75,21900,1.77053368957197,1.78296194833999,1.7656018408545,1.77053368957197,1110131.37540194,0.0,1.0
1969-04-24,92.13,92.13,89.88,89.88,36500,1.81748488936229,1.81748488936229,1.77309825090505,1.77309825090505,1850218.95900323,0.0,1.0
1969-04-25,92.62,93.38,92.25,92.25,30300,1.82715131284853,1.84214413294964,1.81985217674667,1.81985217674667,1535935.1906246,0.0,1.0
1969-04-28,92.5,92.5,91.0,92.5,21600,1.82478402546414,1.82478402546414,1.79519293315932,1.82478402546414,1094924.09628685,0.0,1.0
1969-04-29,94.87,94.87,92.25,92.5,41500,1.87153795130577,1.87153795130577,1.81985217674667,1.82478402546414,2103673.61092148,0.0,1.0
1969-04-30,97.75,97.75,95.0,95.0,68600,1.92835284853103,1.92835284853103,1.87410251263885,1.87410251263885,3477397.8243184,0.0,1.0
1969-05-01,96.0,98.0,96.0,97.75,45000,1.89382990750873,1.9332846972485,1.89382990750873,1.92835284853103,2281091.86726427,0.0,1.0
1969-05-02,97.63,97.75,96.0,96.0,34300,1.92598556114664,1.92835284853103,1.89382990750873,1.89382990750873,1738698.91215921,0.0,1.0
1969-05-05,96.87,97.25,96.0,97.25,20300,1.91099274104553,1.91848915109609,1.89382990750873,1.91848915109609,1029025.8867881,0.0,1.0
1969-05-06,96.5,96.5,96.0,96.5,19100,1.90369360494367,1.90369360494367,1.89382990750873,1.90369360494367,968196.770327722,0.0,1.0
1969-05-07,95.62,96.25,94.25,96.25,39800,1.88633349745818,1.8987617562262,1.85930696648644,1.8987617562262,2017499.02926928,0.0,1.0
1969-05-08,95.62,96.0,95.0,95.62,45400,1.88633349745818,1.89382990750873,1.87410251263885,1.88633349745818,2301368.23941772,0.0,1.0
1969-05-09,96.12,96.87,95.5,95.62,37500,1.89619719489312,1.91099274104553,1.88396621007379,1.88633349745818,1900909.88938688,0.0,1.0
1969-05-12,96.25,96.25,95.25,96.12,30300,1.8987617562262,1.8987617562262,1.87903436135632,1.89619719489312,1535935.19062461,0.0,1.0
1969-05-13,96.25,96.62,95.75,96.25,30200,1.8987617562262,1.90606089232806,1.88889805879126,1.8987617562262,1530866.09758624,0.0,1.0
1969-05-14,97.5,98.25,97.0,97.0,45800,1.92342099981356,1.93821654596597,1.91355730237862,1.91355730237862,2321644.61157118,0.0,1.0
1969-05-15,96.5,97.87,96.12,97.5,14000,1.90369360494367,1.93072013591541,1.89619719489312,1.92342099981356,709673.025371105,0.0,1.0
1969-05-16,96.75,97.0,96.25,96.5,17700,1.90862545366115,1.91355730237862,1.8987617562262,1.90369360494367,897229.467790607,0.0,1.0
1969-05-19,95.38,97.13,95.38,96.75,34300,1.88159892268941,1.9161218637117,1.88159892268941,1.90862545366115,1738698.9121592,0.0,1.0
1969-05-20,95.0,95.38,94.25,95.38,27500,1.87410251263885,1.88159892268941,1.85930696648644,1.88159892268941,1394000.58555038,0.0,1.0
1969-05-21,95.13,95.5,94.0,95.0,25100,1.87666707397194,1.88396621007379,1.85437511776897,1.87410251263885,1272342.35262962,0.0,1.0
1969-05-22,96.0,97.0,95.5,95.5,34000,1.89382990750873,1.91355730237862,1.88396621007379,1.88396621007379,1723491.63304411,0.0,1.0
1969-05-23,96.38,96.5,95.62,96.0,18300,1.90132631755929,1.90369360494367,1.88633349745818,1.89382990750873,927644.026020799,0.0,1.0
1969-05-26,95.38,96.25,95.38,96.25,9600,1.88159892268941,1.8987617562262,1.88159892268941,1.8987617562262,486632.931683041,0.0,1.0
1969-05-27,95.0,95.62,94.87,95.38,21300,1.87410251263885,1.88633349745818,1.87153795130577,1.88159892268941,1079716.81717175,0.0,1.0
1969-05-28,95.75,95.75,93.5,95.0,48500,1.88889805879126,1.88889805879126,1.84451142033403,1.87410251263885,2458510.12360704,0.0,1.0
1969-05-29,94.25,95.5,94.0,95.5,14300,1.85930696648644,1.88396621007379,1.85437511776897,1.88396621007379,724880.304486198,0.0,1.0
1969-06-02,94.0,94.0,92.75,94.0,11600,1.85437511776897,1.85437511776897,1.82971587418161,1.85437511776897,588014.792450342,0.0,1.0
1969-06-03,93.0,94.0,93.0,94.0,18700,1.83464772289909,1.85437511776897,1.83464772289909,1.85437511776897,947920.398174257,0.0,1.0
1969-06-04,93.12,93.5,93.0,93.0,12500,1.83701501028347,1.84451142033403,1.83464772289909,1.83464772289909,633636.629795629,0.0,1.0
1969-06-05,94.0,94.0,92.5,93.12,19900,1.85437511776897,1.85437511776897,1.82478402546414,1.83701501028347,1008749.51463464,0.0,1.0
1969-06-06,92.5,93.87,92.25,93.87,19500,1.82478402546414,1.85181055643588,1.81985217674667,1.85181055643588,988473.142481182,0.0,1.0
1969-06-09,92.88,92.88,91.25,92.5,19800,1.8322804355147,1.8322804355147,1.80012478187679,1.82478402546414,1003680.42159627,0.0,1.0
1969-06-10,91.75,92.88,91.63,92.88,15300,1.80998847931173,1.8322804355147,1.80762119192735,1.8322804355147,775571.23486985,0.0,1.0
1969-06-11,90.25,91.37,90.25,91.37,37700,1.78039738700691,1.80249206926118,1.78039738700691,1.80249206926118,1911048.07546361,0.0,1.0
1969-06-12,89.62,90.25,89.5,90.25,44700,1.76796912823888,1.78039738700691,1.7656018408545,1.78039738700691,2265884.58814917,0.0,1.0
1969-06-13,91.5,91.63,89.5,89.62,32100,1.80505663059426,1.80762119192735,1.7656018408545,1.76796912823888,1627178.86531517,0.0,1.0
1969-06-16,90.62,92.75,90.62,91.5,29400,1.78769652310876,1.82971587418161,1.78769652310876,1.80505663059426,1490313.35327932,0.0,1.0
1969-06-17,90.25,91.5,89.62,90.62,28000,1.78039738700691,1.80505663059426,1.76796912823888,1.78769652310876,1419346.05074221,0.0,1.0
1969-06-18,91.0,92.5,91.0,91.0,27400,1.79519293315932,1.82478402546414,1.79519293315932,1.79519293315932,1388931.49251202,0.0,1.0
1969-06-19,90.75,91.5,90.0,91.0,58300,1.79026108444185,1.80505663059426,1.77546553828944,1.79519293315932,2955281.24136681,0.0,1.0
1969-06-20,90.38,91.37,90.38,90.75,35200,1.78296194833999,1.80249206926118,1.78296194833999,1.79026108444185,1784320.74950449,0.0,1.0
1969-06-23,89.13,90.62,89.0,90.38,39800,1.75830270475264,1.78769652310876,1.75573814341955,1.78296194833999,2017499.02926928,0.0,1.0
1969-06-24,88.87,90.62,88.75,89.13,69800,1.75317358208647,1.78769652310876,1.75080629470208,1.75830270475264,3538226.94077879,0.0,1.0
1969-06-25,88.87,89.38,88.5,88.87,27900,1.75317358208647,1.76323455347011,1.74587444598461,1.75317358208647,1414276.95770384,0.0,1.0
1969-06-26,89.75,90.12,88.37,88.87,23000,1.77053368957197,1.77783282567382,1.74330988465153,1.75317358208647,1165891.39882395,0.0,1.0
1969-06-27,90.75,90.75,89.25,89.75,29100,1.79026108444185,1.79026108444185,1.76066999213703,1.77053368957197,1475106.07416422,0.0,1.0
1969-06-30,90.0,91.25,90.0,90.75,17600,1.77546553828944,1.80012478187679,1.77546553828944,1.79026108444185,892160.374752243,0.0,1.0
1969-07-01,90.5,90.62,89.62,90.0,16800,1.78532923572438,1.78769652310876,1.76796912823888,1.77546553828944,851607.630445324,0.0,1.0
1969-07-02,90.87,91.25,90.38,90.5,14300,1.79262837182624,1.80012478187679,1.78296194833999,1.78532923572438,724880.304486197,0.0,1.0
1969-07-03,90.0,90.87,89.75,90.87,16700,1.77546553828944,1.79262837182624,1.77053368957197,1.79262837182624,846538.537406958,0.0,1.0
1969-07-07,89.5,90.62,88.87,90.0,22800,1.7656018408545,1.78769652310876,1.75317358208647,1.77546553828944,1155753.21274722,0.0,1.0
1969-07-08,87.75,88.5,87.25,88.5,27500,1.7310788998322,1.74587444598461,1.72121520239726,1.74587444598461,1394000.58555038,0.0,1.0
1969-07-09,87.0,87.5,86.75,87.5,28800,1.71628335367979,1.72614705111473,1.71135150496232,1.72614705111473,1459898.79504913,0.0,1.0
1969-07-10,85.0,86.75,84.5,86.75,48500,1.67682856394002,1.71135150496232,1.66696486650508,1.71135150496232,2458510.12360704,0.0,1.0
1969-07-11,86.38,86.75,85.0,85.0,24600,1.70405236886046,1.71135150496232,1.67682856394002,1.67682856394002,1246996.8874378,0.0,1.0
1969-07-14,85.13,87.0,85.13,86.38,21600,1.67939312527311,1.71628335367979,1.67939312527311,1.70405236886046,1094924.09628684,0.0,1.0
1969-07-15,84.62,85.25,84.38,85.13,18100,1.66933215388947,1.68176041265749,1.6645975791207,1.67939312527311,917505.839944069,0.0,1.0
1969-07-16,86.13,86.75,85.13,85.13,18000,1.69912052014299,1.71135150496232,1.67939312527311,1.67939312527311,912436.746905705,0.0,1.0
1969-07-17,87.87,88.13,86.5,86.5,25300,1.73344618721659,1.73857530988276,1.70641965624485,1.70641965624485,1282480.53870635,0.0,1.0
1969-07-18,87.25,87.25,85.25,87.25,32200,1.72121520239726,1.72121520239726,1.68176041265749,1.72121520239726,1632247.95835354,0.0,1.0
1969-07-22,85.87,87.5,85.87,87.25,26800,1.69399139747682,1.72614705111473,1.69399139747682,1.72121520239726,1358516.93428183,0.0,1.0
1969-07-23,85.0,86.0,84.75,85.87,39600,1.67682856394002,1.69655595880991,1.67189671522255,1.69399139747682,2007360.84319256,0.0,1.0
1969-07-24,84.87,85.37,84.5,85.0,18500,1.67426400260694,1.68412770004188,1.66696486650508,1.67682856394002,937782.21209753,0.0,1.0
1969-07-25,84.0,85.0,84.0,84.87,21800,1.65710116907014,1.67682856394002,1.65710116907014,1.67426400260694,1105062.28236358,0.0,1.0
1969-07-28,84.0,84.25,83.5,84.0,26100,1.65710116907014,1.66203301778761,1.6472374716352,1.65710116907014,1323033.28301327,0.0,1.0
1969-07-29,84.38,86.75,84.25,84.25,36500,1.6645975791207,1.71135150496232,1.66203301778761,1.66203301778761,1850218.95900323,0.0,1.0
1969-07-30,85.37,85.75,83.25,84.38,28700,1.68412770004188,1.69162411009244,1.64230562291773,1.6645975791207,1454829.70201076,0.0,1.0
1969-07-31,86.13,86.62,85.13,85.37,20900,1.69912052014299,1.70878694362923,1.67939312527311,1.68412770004188,1059440.44501829,0.0,1.0
1969-08-01,86.38,88.25,86.0,86.13,91500,1.70405236886046,1.74094259726714,1.69655595880991,1.69912052014299,4638220.130104,0.0,1.0
1969-08-04,86.13,86.62,85.63,86.38,24000,1.69912052014299,1.70878694362923,1.68925682270805,1.70405236886046,1216582.32920761,0.0,1.0
1969-08-05,85.5,86.25,85.25,86.13,15500,1.68669226137497,1.70148780752738,1.68176041265749,1.69912052014299,785709.420946577,0.0,1.0
1969-08-06,85.25,85.5,84.38,85.5,30500,1.68176041265749,1.68669226137497,1.6645975791207,1.68669226137497,1546073.37670134,0.0,1.0
1969-08-07,84.75,86.0,84.75,85.25,13200,1.67189671522255,1.69655595880991,1.67189671522255,1.68176041265749,669120.281064185,0.0,1.0
1969-08-08,84.25,84.75,84.12,84.75,23200,1.66203301778761,1.67189671522255,1.65946845645453,1.67189671522255,1176029.58490069,0.0,1.0
1969-08-11,84.12,84.25,83.38,84.25,15700,1.65946845645453,1.66203301778761,1.64487018425081,1.66203301778761,795847.607023308,0.0,1.0
1969-08-12,83.0,84.12,83.0,84.12,31500,1.63737377420026,1.65946845645453,1.63737377420026,1.65946845645453,1596764.30708498,0.0,1.0
1969-08-13,82.37,82.63,81.25,82.63,59500,1.62494551543223,1.6300746380984,1.60285083317796,1.6300746380984,3016110.3578272,0.0,1.0
1969-08-14,82.37,83.75,81.75,82.37,36500,1.62494551543223,1.65216932035267,1.61271453061291,1.62494551543223,1850218.95900324,0.0,1.0
1969-08-15,83.0,83.25,82.13,82.37,39300,1.63737377420026,1.64230562291773,1.62021094066346,1.62494551543223,1992153.56407745,0.0,1.0
1969-08-18,83.88,83.88,82.25,83.0,21400,1.65473388168576,1.65473388168576,1.62257822804785,1.63737377420026,1084785.91021011,0.0,1.0
1969-08-19,84.0,84.5,83.62,83.88,27700,1.65710116907014,1.66696486650508,1.64960475901959,1.65473388168576,1404138.77162711,0.0,1.0
1969-08-20,83.0,83.62,82.87,83.62,17300,1.63737377420026,1.64960475901959,1.63480921286717,1.64960475901959,876953.095637149,0.0,1.0
1969-08-21,83.5,83.88,82.37,83.0,24700,1.6472374716352,1.65473388168576,1.62494551543223,1.63737377420026,1252065.98047616,0.0,1.0
1969-08-22,84.75,85.0,83.62,83.62,16900,1.67189671522255,1.67682856394002,1.64960475901959,1.64960475901959,856676.723483691,0.0,1.0
1969-08-25,84.38,85.37,84.0,84.75,25000,1.6645975791207,1.68412770004188,1.65710116907014,1.67189671522255,1267273.25959125,0.0,1.0
1969-08-26,83.38,84.0,82.75,84.0,16300,1.64487018425081,1.65710116907014,1.63244192548279,1.65710116907014,826262.165253501,0.0,1.0
1969-08-27,83.5,84.12,83.5,83.5,16800,1.6472374716352,1.65946845645453,1.6472374716352,1.6472374716352,851607.630445324,0.0,1.0
1969-08-28,83.75,83.88,83.25,83.5,15500,1.65216932035267,1.65473388168576,1.64230562291773,1.6472374716352,785709.420946579,0.0,1.0
1969-08-29,83.75,84.0,83.0,83.75,17600,1.65216932035267,1.65710116907014,1.63737377420026,1.65216932035267,892160.374752245,0.0,1.0
1969-09-02,83.13,84.12,83.0,83.75,15700,1.63993833553334,1.65946845645453,1.63737377420026,1.65216932035267,795847.607023311,0.0,1.0
1969-09-03,83.5,83.5,82.25,83.13,26300,1.6472374716352,1.6472374716352,1.62257822804785,1.63993833553334,1333171.46909,0.0,1.0
1969-09-04,82.75,83.5,82.37,83.5,19600,1.63244192548279,1.6472374716352,1.62494551543223,1.6472374716352,993542.235519544,0.0,1.0
1969-09-05,81.62,82.0,81.62,82.0,24800,1.61014996927982,1.61764637933038,1.61014996927982,1.61764637933038,1257135.07351453,0.0,1.0
1969-09-08,81.38,82.0,81.38,81.62,17000,1.60541539451105,1.61764637933038,1.60541539451105,1.61014996927982,861745.816522054,0.0,1.0
1969-09-09,82.75,83.5,81.0,81.38,23900,1.63244192548279,1.6472374716352,1.59791898446049,1.60541539451105,1211513.23616924,0.0,1.0
1969-09-10,83.75,83.75,82.63,82.75,28900,1.65216932035267,1.65216932035267,1.6300746380984,1.63244192548279,1464967.88808749,0.0,1.0
1969-09-11,84.5,84.5,83.38,83.75,24200,1.66696486650508,1.66696486650508,1.64487018425081,1.65216932035267,1226720.51528434,0.0,1.0
1969-09-12,83.75,84.5,83.13,84.5,48000,1.65216932035267,1.66696486650508,1.63993833553334,1.66696486650508,2433164.65841521,0.0,1.0
1969-09-15,86.25,86.25,84.0,84.0,34800,1.70148780752738,1.70148780752738,1.65710116907014,1.65710116907014,1764044.37735103,0.0,1.0
1969-09-16,85.63,86.25,85.37,86.25,32800,1.68925682270805,1.70148780752738,1.68412770004188,1.70148780752738,1662662.51658373,0.0,1.0
1969-09-17,84.12,86.0,84.12,85.63,37700,1.65946845645453,1.69655595880991,1.65946845645453,1.68925682270805,1911048.07546361,0.0,1.0
1969-09-18,83.75,85.0,83.5,84.12,44400,1.65216932035267,1.67682856394002,1.6472374716352,1.65946845645453,2250677.30903407,0.0,1.0
1969-09-19,84.0,84.38,83.88,83.88,48100,1.65710116907014,1.6645975791207,1.65473388168576,1.65473388168576,2438233.75145358,0.0,1.0
1969-09-22,84.87,85.13,84.25,84.25,21600,1.67426400260694,1.67939312527311,1.66203301778761,1.66203301778761,1094924.09628685,0.0,1.0
1969-09-23,86.5,86.5,84.87,84.87,45000,1.70641965624485,1.70641965624485,1.67426400260694,1.67426400260694,2281091.86726426,0.0,1.0
1969-09-24,86.5,86.62,86.0,86.5,32200,1.70641965624485,1.70878694362923,1.69655595880991,1.70641965624485,1632247.95835354,0.0,1.0
1969-09-25,85.5,86.62,85.25,86.5,51100,1.68669226137497,1.70878694362923,1.68176041265749,1.70641965624485,2590306.54260452,0.0,1.0
1969-09-26,85.5,85.75,84.75,85.5,24000,1.68669226137497,1.69162411009244,1.67189671522255,1.68669226137497,1216582.3292076,0.0,1.0
1969-09-29,85.37,85.5,85.0,85.5,14500,1.68412770004188,1.68669226137497,1.67682856394002,1.68669226137497,735018.490562929,0.0,1.0
1969-09-30,85.0,86.13,84.87,85.37,37600,1.67682856394002,1.69912052014299,1.67426400260694,1.68412770004188,1905978.98242525,0.0,1.0
1969-10-01,84.87,85.37,84.5,85.0,14600,1.67426400260694,1.68412770004188,1.66696486650508,1.67682856394002,740087.583601294,0.0,1.0
1969-10-02,85.13,85.13,82.5,84.87,38600,1.67939312527311,1.67939312527311,1.62751007676532,1.67426400260694,1956669.9128089,0.0,1.0
1969-10-03,86.13,86.88,86.0,86.0,46200,1.69912052014299,1.7139160662954,1.69655595880991,1.69655595880991,2341920.98372464,0.0,1.0
1969-10-06,86.5,86.88,86.0,86.13,20700,1.70641965624485,1.7139160662954,1.69655595880991,1.69912052014299,1049302.25894156,0.0,1.0
1969-10-07,85.75,86.75,85.25,86.5,21300,1.69162411009244,1.71135150496232,1.68176041265749,1.70641965624485,1079716.81717175,0.0,1.0
1969-10-08,84.75,85.25,84.38,85.25,15500,1.67189671522255,1.68176041265749,1.6645975791207,1.68176041265749,785709.420946581,0.0,1.0
1969-10-09,84.12,85.13,83.5,84.75,32300,1.65946845645453,1.67939312527311,1.6472374716352,1.67189671522255,1637317.0513919,0.0,1.0
1969-10-10,85.25,85.25,84.75,84.75,34000,1.68176041265749,1.68176041265749,1.67189671522255,1.67189671522255,1723491.63304411,0.0,1.0
1969-10-13,86.13,86.13,84.87,85.25,13700,1.69912052014299,1.69912052014299,1.67426400260694,1.68176041265749,694465.746256009,0.0,1.0
1969-10-14,86.75,87.0,85.75,86.13,59200,1.71135150496232,1.71628335367979,1.69162411009244,1.69912052014299,3000903.07871209,0.0,1.0
1969-10-15,86.5,87.0,86.13,86.75,44400,1.70641965624485,1.71628335367979,1.69912052014299,1.71135150496232,2250677.30903407,0.0,1.0
1969-10-16,86.62,87.38,86.13,86.5,42500,1.70878694362923,1.72377976373034,1.69912052014299,1.70641965624485,2154364.54130514,0.0,1.0
1969-10-17,86.5,87.0,86.25,86.62,30300,1.70641965624485,1.71628335367979,1.70148780752738,1.70878694362923,1535935.1906246,0.0,1.0
1969-10-20,85.63,86.75,85.63,86.5,15000,1.68925682270805,1.71135150496232,1.68925682270805,1.70641965624485,760363.955754754,0.0,1.0
1969-10-21,86.13,86.25,85.5,85.63,23200,1.69912052014299,1.70148780752738,1.68669226137497,1.68925682270805,1176029.58490069,0.0,1.0
1969-10-22,89.25,89.88,86.13,86.13,33100,1.76066999213703,1.77309825090505,1.69912052014299,1.69912052014299,1677869.79569882,0.0,1.0
1969-10-23,87.5,89.38,87.0,89.25,36200,1.72614705111473,1.76323455347011,1.71628335367979,1.76066999213703,1835011.67988814,0.0,1.0
1969-10-24,87.0,87.62,87.0,87.5,21100,1.71628335367979,1.72851433849912,1.71628335367979,1.72614705111473,1069578.63109502,0.0,1.0
1969-10-27,85.63,86.62,85.0,86.62,39200,1.68925682270805,1.70878694362923,1.67682856394002,1.70878694362923,1987084.47103909,0.0,1.0
1969-10-28,84.0,85.5,84.0,85.5,53000,1.65710116907014,1.68669226137497,1.65710116907014,1.68669226137497,2686619.31033347,0.0,1.0
1969-10-29,82.5,83.25,82.37,83.25,50000,1.62751007676532,1.64230562291773,1.62494551543223,1.64230562291773,2534546.51918251,0.0,1.0
1969-10-30,84.38,84.38,82.37,82.5,54200,1.6645975791207,1.6645975791207,1.62494551543223,1.62751007676532,2747448.42679384,0.0,1.0
1969-10-31,84.12,84.5,83.88,84.38,42600,1.65946845645453,1.66696486650508,1.65473388168576,1.6645975791207,2159433.6343435,0.0,1.0
1969-11-03,84.38,84.38,83.62,84.12,28600,1.6645975791207,1.6645975791207,1.64960475901959,1.65946845645453,1449760.60897239,0.0,1.0
1969-11-04,84.38,84.38,83.13,84.38,25100,1.6645975791207,1.6645975791207,1.63993833553334,1.6645975791207,1272342.35262962,0.0,1.0
1969-11-05,84.5,84.87,84.12,84.38,28000,1.66696486650508,1.67426400260694,1.65946845645453,1.6645975791207,1419346.05074221,0.0,1.0
1969-11-06,84.0,84.38,83.62,84.38,19600,1.65710116907014,1.6645975791207,1.64960475901959,1.6645975791207,993542.235519546,0.0,1.0
1969-11-07,85.0,85.0,83.88,84.0,19700,1.67682856394002,1.67682856394002,1.65473388168576,1.65710116907014,998611.328557912,0.0,1.0
1969-11-10,85.0,85.13,84.5,85.0,18800,1.67682856394002,1.67939312527311,1.66696486650508,1.67682856394002,952989.491212627,0.0,1.0
1969-11-11,85.25,85.63,85.0,85.0,17700,1.68176041265749,1.68925682270805,1.67682856394002,1.67682856394002,897229.467790612,0.0,1.0
1969-11-12,84.25,85.37,84.12,85.25,26200,1.66203301778761,1.68412770004188,1.65946845645453,1.68176041265749,1328102.37605164,0.0,1.0
1969-11-13,84.25,84.38,84.12,84.25,24500,1.66203301778761,1.6645975791207,1.65946845645453,1.66203301778761,1241927.79439943,0.0,1.0
1969-11-14,83.5,84.12,83.25,84.12,21700,1.6472374716352,1.65946845645453,1.64230562291773,1.65946845645453,1099993.18932521,0.0,1.0
1969-11-17,83.13,83.38,81.75,83.38,26200,1.63993833553334,1.64487018425081,1.61271453061291,1.64487018425081,1328102.37605164,0.0,1.0
1969-11-18,84.25,84.38,83.0,83.13,30500,1.66203301778761,1.6645975791207,1.63737377420026,1.63993833553334,1546073.37670133,0.0,1.0
1969-11-19,82.75,83.75,82.0,83.75,55600,1.63244192548279,1.65216932035267,1.61764637933038,1.65216932035267,2818415.72933095,0.0,1.0
1969-11-20,82.13,82.75,81.5,82.75,31400,1.62021094066346,1.63244192548279,1.60778268189544,1.63244192548279,1591695.21404662,0.0,1.0
1969-11-21,80.88,81.87,80.5,81.87,56000,1.59555169707611,1.61508181799729,1.58805528702555,1.61508181799729,2838692.10148441,0.0,1.0
1969-11-24,81.62,81.62,80.5,80.88,35500,1.61014996927982,1.61014996927982,1.58805528702555,1.59555169707611,1799528.02861959,0.0,1.0
1969-11-25,81.0,81.5,80.5,81.5,41700,1.59791898446049,1.60778268189544,1.58805528702555,1.60778268189544,2113811.79699822,0.0,1.0
1969-11-26,81.0,81.12,80.25,81.0,39400,1.59791898446049,1.60028627184488,1.58312343830808,1.59791898446049,1997222.65711582,0.0,1.0
1969-11-28,80.13,81.25,80.0,81.0,31800,1.5807561509237,1.60285083317796,1.57819158959061,1.59791898446049,1611971.58620007,0.0,1.0
1969-12-01,79.5,80.75,79.5,80.13,34000,1.56832789215567,1.59298713574302,1.56832789215567,1.5807561509237,1723491.63304411,0.0,1.0
1969-12-02,79.0,79.87,78.75,79.5,30800,1.55846419472073,1.57562702825753,1.55353234600326,1.56832789215567,1561280.65581643,0.0,1.0
1969-12-03,78.12,79.0,77.0,79.0,41900,1.54110408723523,1.55846419472073,1.51900940498096,1.55846419472073,2123949.98307495,0.0,1.0
1969-12-04,79.87,79.87,76.25,78.12,63800,1.57562702825753,1.57562702825753,1.50421385882855,1.54110408723523,3234081.35847688,0.0,1.0
1969-12-05,79.13,79.87,78.38,79.87,32200,1.56102875605381,1.57562702825753,1.5462332099014,1.57562702825753,1632247.95835354,0.0,1.0
1969-12-08,77.25,79.25,77.0,79.13,37000,1.52394125369843,1.5633960434382,1.51900940498096,1.56102875605381,1875564.42419506,0.0,1.0
1969-12-09,78.0,78.87,76.5,77.25,40600,1.53873679985085,1.55589963338764,1.50914570754602,1.52394125369843,2058051.77357619,0.0,1.0
1969-12-10,79.87,80.0,77.88,78.0,31600,1.57562702825753,1.57819158959061,1.53636951246646,1.53873679985085,1601833.40012334,0.0,1.0
1969-12-11,79.63,80.0,79.5,79.87,29200,1.57089245348875,1.57819158959061,1.56832789215567,1.57562702825753,1480175.16720259,0.0,1.0
1969-12-12,78.62,80.0,78.12,79.63,30900,1.55096778467017,1.57819158959061,1.54110408723523,1.57089245348875,1566349.7488548,0.0,1.0
1969-12-15,77.75,78.75,77.62,78.62,28900,1.53380495113338,1.55353234600326,1.53124038980029,1.55096778467017,1464967.88808749,0.0,1.0
1969-12-16,75.87,77.62,75.62,77.62,70100,1.496717448778,1.53124038980029,1.49178560006053,1.53124038980029,3553434.21989387,0.0,1.0
1969-12-17,74.88,76.5,74.62,75.87,62000,1.47718732785681,1.50914570754602,1.47205820519064,1.496717448778,3142837.68378632,0.0,1.0
1969-12-18,75.25,76.37,74.13,74.88,79000,1.48448646395867,1.50658114621294,1.4623917817044,1.47718732785681,4004583.50030837,0.0,1.0
1969-12-19,77.25,77.25,75.5,75.5,41600,1.52394125369843,1.52394125369843,1.48941831267614,1.48941831267614,2108742.70395986,0.0,1.0
1969-12-22,76.25,77.5,76.25,77.25,42600,1.50421385882855,1.5288731024159,1.50421385882855,1.52394125369843,2159433.6343435,0.0,1.0
1969-12-23,76.63,76.75,76.0,76.25,43600,1.51171026887911,1.51407755626349,1.49928201011108,1.50421385882855,2210124.56472715,0.0,1.0
1969-12-24,77.25,77.75,76.37,76.63,29300,1.52394125369843,1.53380495113338,1.50658114621294,1.51171026887911,1485244.26024096,0.0,1.0
1969-12-26,77.75,78.38,77.13,77.25,14900,1.53380495113338,1.5462332099014,1.52157396631405,1.52394125369843,755294.862716386,0.0,1.0
1969-12-29,76.87,78.38,76.37,77.75,42200,1.51644484364788,1.5462332099014,1.50658114621294,1.53380495113338,2139157.26219004,0.0,1.0
1969-12-30,77.0,77.13,76.37,76.87,28000,1.51900940498096,1.52157396631405,1.50658114621294,1.51644484364788,1419346.05074221,0.0,1.0
1969-12-31,77.5,77.5,76.37,77.0,33200,1.5288731024159,1.5288731024159,1.50658114621294,1.51900940498096,1682938.88873719,0.0,1.0
1970-01-02,76.63,77.62,76.5,77.5,23200,1.51171026887911,1.53124038980029,1.50914570754602,1.5288731024159,1176029.58490068,0.0,1.0
1970-01-05,76.25,77.0,75.62,76.63,42400,1.50421385882855,1.51900940498096,1.49178560006053,1.51171026887911,2149295.44826677,0.0,1.0
1970-01-06,74.0,76.13,73.63,76.13,35500,1.45982722037132,1.50184657144417,1.45252808426946,1.50184657144417,1799528.02861958,0.0,1.0
1970-01-07,74.38,75.38,74.25,74.25,46100,1.46732363042187,1.48705102529175,1.46475906908879,1.46475906908879,2336851.89068628,0.0,1.0
1970-01-08,75.0,75.75,74.62,74.62,139200,1.4795546152412,1.49435016139361,1.47205820519064,1.47205820519064,7056177.50940411,0.0,1.0
1970-01-09,73.13,75.12,73.13,75.0,59500,1.44266438683452,1.48192190262558,1.44266438683452,1.4795546152412,3016110.35782718,0.0,1.0
1970-01-12,73.0,73.37,72.38,73.13,40500,1.44009982550143,1.44739896160329,1.42786884068211,1.44266438683452,2052982.68053784,0.0,1.0
1970-01-13,73.25,73.63,72.87,73.0,28800,1.4450316742189,1.45252808426946,1.43753526416835,1.44009982550143,1459898.79504913,0.0,1.0
1970-01-14,74.62,75.12,73.37,73.37,37000,1.47205820519064,1.48192190262558,1.44739896160329,1.44739896160329,1875564.42419506,0.0,1.0
1970-01-15,74.75,75.25,74.5,74.62,26800,1.47462276652373,1.48448646395867,1.46969091780626,1.47205820519064,1358516.93428182,0.0,1.0
1970-01-16,74.38,74.88,74.38,74.75,20700,1.46732363042187,1.47718732785681,1.46732363042187,1.47462276652373,1049302.25894156,0.0,1.0
1970-01-19,73.0,74.62,73.0,74.38,53500,1.44009982550143,1.47205820519064,1.44009982550143,1.46732363042187,2711964.77552529,0.0,1.0
1970-01-20,73.25,73.37,72.75,73.0,36000,1.4450316742189,1.44739896160329,1.43516797678396,1.44009982550143,1824873.49381141,0.0,1.0
1970-01-21,74.0,74.62,73.25,73.25,23300,1.45982722037132,1.47205820519064,1.4450316742189,1.4450316742189,1181098.67793905,0.0,1.0
1970-01-22,74.13,74.5,73.75,74.0,36200,1.4623917817044,1.46969091780626,1.45489537165384,1.45982722037132,1835011.67988814,0.0,1.0
1970-01-23,73.0,74.38,72.87,74.13,38200,1.44009982550143,1.46732363042187,1.43753526416835,1.4623917817044,1936393.54065544,0.0,1.0
1970-01-26,73.0,73.13,72.75,73.0,22700,1.44009982550143,1.44266438683452,1.43516797678396,1.44009982550143,1150684.11970886,0.0,1.0
1970-01-27,74.13,74.38,73.0,73.0,19800,1.4623917817044,1.46732363042187,1.44009982550143,1.44009982550143,1003680.42159627,0.0,1.0
1970-01-28,74.13,75.0,74.13,74.13,43700,1.4623917817044,1.4795546152412,1.4623917817044,1.4623917817044,2215193.65776552,0.0,1.0
1970-01-29,73.37,74.75,73.37,74.13,37400,1.44739896160329,1.47462276652373,1.44739896160329,1.4623917817044,1895840.79634852,0.0,1.0
1970-01-30,72.38,73.87,72.38,73.37,36500,1.42786884068211,1.45726265903823,1.42786884068211,1.44739896160329,1850218.95900323,0.0,1.0
1970-02-02,73.13,73.87,72.62,72.62,94700,1.44266438683452,1.45726265903823,1.43260341545088,1.43260341545088,4800431.10733167,0.0,1.0
1970-02-03,72.62,73.5,72.0,73.13,52700,1.43260341545088,1.44996352293637,1.42037243063155,1.44266438683452,2671412.03121836,0.0,1.0
1970-02-04,72.62,73.0,70.87,72.62,59600,1.43260341545088,1.44009982550143,1.39808047442858,1.43260341545088,3021179.45086555,0.0,1.0
1970-02-05,69.87,71.13,69.12,71.13,62000,1.3783530795587,1.40320959709475,1.36355753340629,1.40320959709475,3142837.68378632,0.0,1.0
1970-02-06,70.13,70.75,69.38,69.87,20900,1.38348220222487,1.3957131870442,1.36868665607246,1.3783530795587,1059440.44501829,0.0,1.0
1970-02-09,70.13,72.25,70.13,70.13,57500,1.38348220222487,1.42530427934902,1.38348220222487,1.38348220222487,2914728.49705989,0.0,1.0
1970-02-10,69.0,70.25,69.0,70.13,37200,1.3611902460219,1.38584948960926,1.3611902460219,1.38348220222487,1885702.61027179,0.0,1.0
1970-02-11,70.37,70.87,69.0,69.0,36000,1.38821677699364,1.39808047442858,1.3611902460219,1.3611902460219,1824873.49381141,0.0,1.0
1970-02-12,70.0,70.13,69.38,70.13,16500,1.38091764089178,1.38348220222487,1.36868665607246,1.38348220222487,836400.351330232,0.0,1.0
1970-02-13,68.88,69.87,68.25,69.87,40500,1.35882295863752,1.3783530795587,1.34639469986949,1.3783530795587,2052982.68053783,0.0,1.0
1970-02-17,68.62,69.0,67.87,69.0,28200,1.35369383597135,1.3611902460219,1.33889828981893,1.3611902460219,1429484.23681893,0.0,1.0
1970-02-18,69.5,69.75,68.62,68.62,41800,1.37105394345684,1.37598579217431,1.35369383597135,1.35369383597135,2118880.89003659,0.0,1.0
1970-02-19,69.5,70.25,69.5,69.5,42800,1.37105394345684,1.38584948960926,1.37105394345684,1.37105394345684,2169571.82042024,0.0,1.0
1970-02-20,68.62,70.13,68.62,69.5,30800,1.35369383597135,1.38348220222487,1.35369383597135,1.37105394345684,1561280.65581642,0.0,1.0
1970-02-24,68.88,69.25,68.5,68.62,34100,1.35882295863752,1.36612209473937,1.35132654858696,1.35369383597135,1728560.72608247,0.0,1.0
1970-02-25,69.12,69.87,68.5,68.88,34700,1.36355753340629,1.3783530795587,1.35132654858696,1.35882295863752,1758975.28431266,0.0,1.0
1970-02-26,68.75,69.38,67.63,69.12,45600,1.35625839730443,1.36868665607246,1.33416371505016,1.36355753340629,2311506.42549445,0.0,1.0
1970-02-27,70.5,71.13,68.75,68.75,58900,1.39078133832673,1.40320959709475,1.35625839730443,1.35625839730443,2985695.79959699,0.0,1.0
1970-03-02,71.75,72.25,70.87,70.87,34100,1.41544058191408,1.42530427934902,1.39808047442858,1.39808047442858,1728560.72608247,0.0,1.0
1970-03-03,74.0,74.25,70.75,71.75,59500,1.45982722037132,1.46475906908879,1.3957131870442,1.41544058191408,3016110.35782718,0.0,1.0
1970-03-04,74.5,75.0,74.0,74.0,49700,1.46969091780626,1.4795546152412,1.45982722037132,1.45982722037132,2519339.24006741,0.0,1.0
1970-03-05,74.75,75.38,74.5,74.5,44100,1.47462276652373,1.48705102529175,1.46969091780626,1.46969091780626,2235470.02991897,0.0,1.0
1970-03-06,74.38,75.12,74.13,74.75,31000,1.46732363042187,1.48192190262558,1.4623917817044,1.47462276652373,1571418.84189316,0.0,1.0
1970-03-09,73.75,74.88,73.13,74.38,47600,1.45489537165384,1.47718732785681,1.44266438683452,1.46732363042187,2412888.28626176,0.0,1.0
1970-03-10,73.5,74.0,73.25,73.75,24700,1.44996352293637,1.45982722037132,1.4450316742189,1.45489537165384,1252065.98047616,0.0,1.0
1970-03-11,71.88,74.0,71.88,73.5,45100,1.41800514324716,1.45982722037132,1.41800514324716,1.44996352293637,2286160.96030263,0.0,1.0
1970-03-12,71.38,72.12,71.25,71.88,53900,1.40814144581222,1.42273971801594,1.40557688447914,1.41800514324716,2732241.14767875,0.0,1.0
1970-03-13,70.25,71.25,70.0,71.25,41700,1.38584948960926,1.40557688447914,1.38091764089178,1.40557688447914,2113811.79699821,0.0,1.0
1970-03-16,69.12,70.63,69.12,70.25,47800,1.36355753340629,1.39334589965981,1.36355753340629,1.38584948960926,2423026.47233848,0.0,1.0
1970-03-17,70.25,70.5,69.0,69.12,33100,1.38584948960926,1.39078133832673,1.3611902460219,1.36355753340629,1677869.79569882,0.0,1.0
1970-03-18,70.25,70.5,69.87,70.25,26200,1.38584948960926,1.39078133832673,1.3783530795587,1.38584948960926,1328102.37605163,0.0,1.0
1970-03-19,70.13,70.75,69.87,70.25,31400,1.38348220222487,1.3957131870442,1.3783530795587,1.38584948960926,1591695.21404662,0.0,1.0
1970-03-20,69.87,70.13,69.62,70.13,36400,1.3783530795587,1.38348220222487,1.37342123084123,1.38348220222487,1845149.86596487,0.0,1.0
1970-03-23,70.87,71.13,69.75,69.87,42500,1.39808047442858,1.40320959709475,1.37598579217431,1.3783530795587,2154364.54130514,0.0,1.0
1970-03-24,71.75,72.38,71.13,71.13,47000,1.41544058191408,1.42786884068211,1.40320959709475,1.40320959709475,2382473.72803156,0.0,1.0
1970-03-25,73.87,75.87,72.38,72.38,86400,1.45726265903823,1.496717448778,1.42786884068211,1.42786884068211,4379696.38514738,0.0,1.0
1970-03-26,74.13,75.62,73.75,73.87,87900,1.4623917817044,1.49178560006053,1.45489537165384,1.45726265903823,4455732.78072286,0.0,1.0
1970-03-30,73.5,74.0,73.0,74.0,31400,1.44996352293637,1.45982722037132,1.44009982550143,1.45982722037132,1591695.21404662,0.0,1.0
1970-03-31,73.75,74.0,73.13,73.5,31400,1.45489537165384,1.45982722037132,1.44266438683452,1.44996352293637,1591695.21404662,0.0,1.0
1970-04-01,74.5,74.88,73.87,73.87,52800,1.46969091780626,1.47718732785681,1.45726265903823,1.45726265903823,2676481.12425673,0.0,1.0
1970-04-02,74.5,74.75,73.87,74.5,28600,1.46969091780626,1.47462276652373,1.45726265903823,1.46969091780626,1449760.60897239,0.0,1.0
1970-04-03,74.25,75.0,74.25,74.5,39600,1.46475906908879,1.4795546152412,1.46475906908879,1.46969091780626,2007360.84319254,0.0,1.0
1970-04-06,74.5,74.88,74.0,74.25,19400,1.46969091780626,1.47718732785681,1.45982722037132,1.46475906908879,983404.049442813,0.0,1.0
1970-04-07,75.25,75.75,74.75,74.75,30000,1.48448646395867,1.49435016139361,1.47462276652373,1.47462276652373,1520727.91150951,0.0,1.0
1970-04-08,75.12,75.87,74.88,75.25,47500,1.48192190262558,1.496717448778,1.47718732785681,1.48448646395867,2407819.19322339,0.0,1.0
1970-04-09,75.87,76.37,75.12,75.12,53900,1.496717448778,1.50658114621294,1.48192190262558,1.48192190262558,2732241.14767874,0.0,1.0
1970-04-10,76.37,76.37,75.0,75.87,37800,1.50658114621294,1.50658114621294,1.4795546152412,1.496717448778,1916117.16850198,0.0,1.0
1970-04-13,76.13,77.0,75.75,76.37,26300,1.50184657144417,1.51900940498096,1.49435016139361,1.50658114621294,1333171.46909,0.0,1.0
1970-04-14,74.62,76.13,74.5,76.13,47700,1.47205820519064,1.50184657144417,1.46969091780626,1.50184657144417,2417957.37930012,0.0,1.0
1970-04-15,75.0,75.38,74.5,74.62,28100,1.4795546152412,1.48705102529175,1.46969091780626,1.47205820519064,1424415.14378057,0.0,1.0
1970-04-16,75.25,75.62,74.5,75.0,48000,1.48448646395867,1.49178560006053,1.46969091780626,1.4795546152412,2433164.65841521,0.0,1.0
1970-04-17,75.75,75.75,74.38,75.25,31300,1.49435016139361,1.49435016139361,1.46732363042187,1.48448646395867,1586626.12100825,0.0,1.0
1970-04-20,75.62,76.0,74.5,75.75,24200,1.49178560006053,1.49928201011108,1.46969091780626,1.49435016139361,1226720.51528433,0.0,1.0
1970-04-21,76.0,76.5,75.25,75.62,19300,1.49928201011108,1.50914570754602,1.48448646395867,1.49178560006053,978334.95640445,0.0,1.0
1970-04-22,74.25,75.87,74.0,75.87,31900,1.46475906908879,1.496717448778,1.45982722037132,1.496717448778,1617040.67923844,0.0,1.0
1970-04-23,73.25,73.87,73.0,73.87,49600,1.4450316742189,1.45726265903823,1.44009982550143,1.45726265903823,2514270.14702906,0.0,1.0
1970-04-24,72.5,72.87,72.0,72.87,38200,1.43023612806649,1.43753526416835,1.42037243063155,1.43753526416835,1936393.54065544,0.0,1.0
1970-04-27,70.63,72.5,70.25,72.5,55900,1.39334589965981,1.43023612806649,1.38584948960926,1.43023612806649,2833623.00844605,0.0,1.0
1970-04-28,69.62,71.5,69.62,70.63,32400,1.37342123084123,1.41050873319661,1.37342123084123,1.39334589965981,1642386.14443027,0.0,1.0
1970-04-29,71.38,71.38,69.62,69.62,39400,1.40814144581222,1.40814144581222,1.37342123084123,1.37342123084123,1997222.65711582,0.0,1.0
1970-04-30,71.25,72.0,70.0,71.38,44500,1.40557688447914,1.42037243063155,1.38091764089178,1.40814144581222,2255746.40207243,0.0,1.0
1970-05-01,71.38,71.5,70.0,71.25,28500,1.40814144581222,1.41050873319661,1.38091764089178,1.40557688447914,1444691.51593404,0.0,1.0
1970-05-04,69.0,71.62,68.25,71.38,56000,1.3611902460219,1.41287602058099,1.34639469986949,1.40814144581222,2838692.10148442,0.0,1.0
1970-05-05,68.13,69.5,68.0,69.0,25100,1.3440274124851,1.37105394345684,1.34146285115202,1.3611902460219,1272342.35262963,0.0,1.0
1970-05-06,69.25,70.37,68.38,68.38,36200,1.36612209473937,1.38821677699364,1.34895926120257,1.34895926120257,1835011.67988814,0.0,1.0
1970-05-07,70.13,70.75,69.5,69.5,18200,1.38348220222487,1.3957131870442,1.37105394345684,1.37105394345684,922574.932982434,0.0,1.0
1970-05-08,69.25,70.13,68.62,70.13,26300,1.36612209473937,1.38348220222487,1.35369383597135,1.38348220222487,1333171.46909,0.0,1.0
1970-05-11,69.38,70.25,69.38,69.38,25100,1.36868665607246,1.38584948960926,1.36868665607246,1.36868665607246,1272342.35262962,0.0,1.0
1970-05-12,68.5,69.12,68.0,69.12,30700,1.35132654858696,1.36355753340629,1.34146285115202,1.36355753340629,1556211.56277806,0.0,1.0
1970-05-13,66.5,68.38,66.5,68.38,28900,1.3118717588472,1.34895926120257,1.3118717588472,1.34895926120257,1464967.88808749,0.0,1.0
1970-05-14,65.62,66.5,64.75,66.5,52200,1.2945116513617,1.3118717588472,1.2773488178249,1.3118717588472,2646066.56602654,0.0,1.0
1970-05-15,66.62,66.87,64.63,65.62,48600,1.31423904623158,1.31917089494905,1.27498153044051,1.2945116513617,2463579.21664541,0.0,1.0
1970-05-18,67.37,68.25,67.0,67.0,47600,1.32903459238399,1.34639469986949,1.32173545628214,1.32173545628214,2412888.28626176,0.0,1.0
1970-05-19,67.0,67.5,67.0,67.37,16200,1.32173545628214,1.33159915371708,1.32173545628214,1.32903459238399,821193.072215132,0.0,1.0
1970-05-20,64.25,67.13,64.0,67.0,31400,1.26748512038996,1.32430001761522,1.26255327167249,1.32173545628214,1591695.21404662,0.0,1.0
1970-05-21,63.5,64.5,62.5,64.25,40800,1.25268957423755,1.27241696910743,1.23296217936766,1.26748512038996,2068189.95965293,0.0,1.0
1970-05-22,63.75,65.13,62.5,63.5,30300,1.25762142295502,1.28484522787546,1.23296217936766,1.25268957423755,1535935.1906246,0.0,1.0
1970-05-26,60.5,62.0,60.5,61.75,42300,1.1935073896279,1.22309848193272,1.1935073896279,1.21816663321525,2144226.3552284,0.0,1.0
1970-05-27,62.88,63.38,60.25,60.5,54900,1.24045858941822,1.25032228685316,1.18857554091043,1.1935073896279,2782932.0780624,0.0,1.0
1970-05-28,63.87,64.87,63.12,63.12,43600,1.2599887103394,1.27971610520929,1.24519316418699,1.24519316418699,2210124.56472716,0.0,1.0
1970-05-29,66.38,66.75,63.0,63.87,60200,1.30950447146281,1.31680360756467,1.24282587680261,1.2599887103394,3051594.00909574,0.0,1.0
1970-06-01,67.25,67.63,66.38,66.38,44800,1.32666730499961,1.33416371505016,1.30950447146281,1.30950447146281,2270953.68118753,0.0,1.0
1970-06-02,67.0,67.5,66.25,67.25,63300,1.32173545628214,1.33159915371708,1.30693991012972,1.32666730499961,3208735.89328505,0.0,1.0
1970-06-03,68.13,68.38,66.75,67.0,54900,1.3440274124851,1.34895926120257,1.31680360756467,1.32173545628214,2782932.07806241,0.0,1.0
1970-06-04,67.63,68.5,67.63,68.13,32300,1.33416371505016,1.35132654858696,1.33416371505016,1.3440274124851,1637317.05139191,0.0,1.0
1970-06-05,66.62,67.63,66.62,67.63,37000,1.31423904623158,1.33416371505016,1.31423904623158,1.33416371505016,1875564.42419506,0.0,1.0
1970-06-08,67.37,67.75,66.5,66.62,33000,1.32903459238399,1.33653100243455,1.3118717588472,1.31423904623158,1672800.70266046,0.0,1.0
1970-06-09,67.25,67.63,67.25,67.37,29800,1.32666730499961,1.33416371505016,1.32666730499961,1.32903459238399,1510589.72543277,0.0,1.0
1970-06-10,66.5,67.25,66.5,67.25,26600,1.3118717588472,1.32666730499961,1.3118717588472,1.32666730499961,1348378.74820509,0.0,1.0
1970-06-11,66.12,66.38,65.38,66.38,21100,1.30437534879664,1.30950447146281,1.28977707659293,1.30950447146281,1069578.63109502,0.0,1.0
1970-06-12,65.88,65.88,65.0,65.88,26300,1.29964077402787,1.29964077402787,1.28228066654237,1.29964077402787,1333171.46909,0.0,1.0
1970-06-15,65.88,66.75,65.75,65.88,14800,1.29964077402787,1.31680360756467,1.29707621269478,1.29964077402787,750225.769678023,0.0,1.0
1970-06-16,67.5,67.63,65.75,65.88,30500,1.33159915371708,1.33416371505016,1.29707621269478,1.29964077402787,1546073.37670133,0.0,1.0
1970-06-17,67.37,68.75,67.25,67.5,32900,1.32903459238399,1.35625839730443,1.32666730499961,1.33159915371708,1667731.6096221,0.0,1.0
1970-06-18,68.5,68.88,67.13,67.37,27400,1.35132654858696,1.35882295863752,1.32430001761522,1.32903459238399,1388931.49251202,0.0,1.0
1970-06-19,69.75,71.0,69.25,69.25,74900,1.37598579217431,1.40064503576167,1.36612209473937,1.36612209473937,3796750.68573542,0.0,1.0
1970-06-22,70.37,70.63,69.12,69.75,32800,1.38821677699364,1.39334589965981,1.36355753340629,1.37598579217431,1662662.51658373,0.0,1.0
1970-06-23,69.12,70.37,69.12,70.37,57000,1.36355753340629,1.38821677699364,1.36355753340629,1.38821677699364,2889383.03186806,0.0,1.0
1970-06-24,68.88,69.62,68.0,69.12,46800,1.35882295863752,1.37342123084123,1.34146285115202,1.36355753340629,2372335.54195482,0.0,1.0
1970-06-25,68.62,69.5,68.62,68.88,19200,1.35369383597135,1.37105394345684,1.35369383597135,1.35882295863752,973265.863366083,0.0,1.0
1970-06-26,67.37,68.5,67.25,68.5,34200,1.32903459238399,1.35132654858696,1.32666730499961,1.35132654858696,1733629.81912084,0.0,1.0
1970-06-29,67.37,67.63,67.0,67.37,15500,1.32903459238399,1.33416371505016,1.32173545628214,1.32903459238399,785709.420946581,0.0,1.0
1970-06-30,67.5,68.25,67.0,67.37,22400,1.33159915371708,1.34639469986949,1.32173545628214,1.32903459238399,1135476.84059376,0.0,1.0
1970-07-01,67.75,67.87,67.25,67.5,22100,1.33653100243455,1.33889828981893,1.32666730499961,1.33159915371708,1120269.56147867,0.0,1.0
1970-07-02,68.5,69.25,67.87,67.87,33800,1.35132654858696,1.36612209473937,1.33889828981893,1.33889828981893,1713353.44696738,0.0,1.0
1970-07-06,67.25,69.38,67.25,68.5,26300,1.32666730499961,1.36868665607246,1.32666730499961,1.35132654858696,1333171.46909,0.0,1.0
1970-07-07,67.25,67.87,66.75,67.25,21900,1.32666730499961,1.33889828981893,1.31680360756467,1.32666730499961,1110131.37540194,0.0,1.0
1970-07-08,67.87,68.0,67.0,67.25,22700,1.33889828981893,1.34146285115202,1.32173545628214,1.32666730499961,1150684.11970886,0.0,1.0
1970-07-09,68.0,68.38,67.0,67.87,32000,1.34146285115202,1.34895926120257,1.32173545628214,1.33889828981893,1622109.77227681,0.0,1.0
1970-07-10,71.62,71.62,69.5,69.5,48300,1.41287602058099,1.41287602058099,1.37105394345684,1.37105394345684,2448371.93753032,0.0,1.0
1970-07-13,72.12,72.38,71.5,71.62,24000,1.42273971801594,1.42786884068211,1.41050873319661,1.41287602058099,1216582.3292076,0.0,1.0
1970-07-14,72.0,72.12,71.25,72.12,24600,1.42037243063155,1.42273971801594,1.40557688447914,1.42273971801594,1246996.8874378,0.0,1.0
1970-07-15,72.25,72.62,71.5,72.0,33800,1.42530427934902,1.43260341545088,1.41050873319661,1.42037243063155,1713353.44696738,0.0,1.0
1970-07-16,75.0,75.25,73.0,73.0,41700,1.4795546152412,1.48448646395867,1.44009982550143,1.44009982550143,2113811.79699821,0.0,1.0
1970-07-17,76.63,76.63,75.25,75.25,44700,1.51171026887911,1.51171026887911,1.48448646395867,1.48448646395867,2265884.58814916,0.0,1.0
1970-07-20,75.87,76.63,75.5,76.63,33000,1.496717448778,1.51171026887911,1.48941831267614,1.51171026887911,1672800.70266045,0.0,1.0
1970-07-21,74.13,75.38,73.87,75.38,44300,1.4623917817044,1.48705102529175,1.45726265903823,1.48705102529175,2245608.21599571,0.0,1.0
1970-07-22,74.62,75.38,74.25,74.25,23900,1.47205820519064,1.48705102529175,1.46475906908879,1.46475906908879,1211513.23616924,0.0,1.0
1970-07-23,76.0,76.0,74.62,74.62,91300,1.49928201011108,1.49928201011108,1.47205820519064,1.47205820519064,4628081.94402727,0.0,1.0
1970-07-24,76.63,76.63,74.88,76.0,40100,1.51171026887911,1.51171026887911,1.47718732785681,1.49928201011108,2032706.30838437,0.0,1.0
1970-07-27,75.62,76.5,75.38,76.5,15200,1.49178560006053,1.50914570754602,1.48705102529175,1.50914570754602,770502.141831481,0.0,1.0
1970-07-28,76.25,76.37,75.0,75.62,27400,1.50421385882855,1.50658114621294,1.4795546152412,1.49178560006053,1388931.49251202,0.0,1.0
1970-07-29,77.13,77.25,76.37,76.37,42000,1.52157396631405,1.52394125369843,1.50658114621294,1.50658114621294,2129019.07611331,0.0,1.0
1970-07-30,77.13,77.75,76.87,77.13,28000,1.52157396631405,1.53380495113338,1.51644484364788,1.52157396631405,1419346.05074221,0.0,1.0
1970-07-31,76.87,78.0,76.63,77.13,48700,1.51644484364788,1.53873679985085,1.51171026887911,1.52157396631405,2468648.30968376,0.0,1.0
1970-08-03,75.0,76.25,74.75,76.25,22100,1.4795546152412,1.50421385882855,1.47462276652373,1.50421385882855,1120269.56147867,0.0,1.0
1970-08-04,75.5,76.0,74.13,75.0,24900,1.48941831267614,1.49928201011108,1.4623917817044,1.4795546152412,1262204.16655289,0.0,1.0
1970-08-05,76.0,76.63,75.62,75.62,22200,1.49928201011108,1.51171026887911,1.49178560006053,1.49178560006053,1125338.65451704,0.0,1.0
1970-08-06,75.38,75.87,75.38,75.87,19600,1.48705102529175,1.496717448778,1.48705102529175,1.496717448778,993542.235519547,0.0,1.0
1970-08-07,75.5,76.25,74.62,75.38,31200,1.48941831267614,1.50421385882855,1.47205820519064,1.48705102529175,1581557.02796989,0.0,1.0
1970-08-10,74.88,75.62,74.5,75.5,16100,1.47718732785681,1.49178560006053,1.46969091780626,1.48941831267614,816123.97917677,0.0,1.0
1970-08-11,74.38,74.88,74.13,74.88,24700,1.46732363042187,1.47718732785681,1.4623917817044,1.47718732785681,1252065.98047616,0.0,1.0
1970-08-12,74.62,74.88,74.0,74.38,21800,1.47205820519064,1.47718732785681,1.45982722037132,1.46732363042187,1105062.28236358,0.0,1.0
1970-08-13,73.5,74.25,73.5,74.25,20100,1.44996352293637,1.46475906908879,1.44996352293637,1.46475906908879,1018887.70071137,0.0,1.0
1970-08-14,73.75,73.87,73.37,73.5,20700,1.45489537165384,1.45726265903823,1.44739896160329,1.44996352293637,1049302.25894156,0.0,1.0
1970-08-17,74.0,74.0,73.5,73.75,15900,1.45982722037132,1.45982722037132,1.44996352293637,1.45489537165384,805985.793100036,0.0,1.0
1970-08-18,74.38,74.5,73.75,74.0,80100,1.46732363042187,1.46969091780626,1.45489537165384,1.45982722037132,4060343.52373039,0.0,1.0
1970-08-19,75.25,76.0,74.75,74.75,43100,1.48448646395867,1.49928201011108,1.47462276652373,1.47462276652373,2184779.09953532,0.0,1.0
1970-08-20,76.25,76.37,75.0,75.25,29200,1.50421385882855,1.50658114621294,1.4795546152412,1.48448646395867,1480175.16720259,0.0,1.0
1970-08-21,79.0,79.0,77.13,77.13,40700,1.55846419472073,1.55846419472073,1.52157396631405,1.52157396631405,2063120.86661456,0.0,1.0
1970-08-24,79.5,80.0,79.0,79.0,44800,1.56832789215567,1.57819158959061,1.55846419472073,1.55846419472073,2270953.68118753,0.0,1.0
1970-08-25,78.87,79.87,78.38,79.5,51200,1.55589963338764,1.57562702825753,1.5462332099014,1.56832789215567,2595375.6356429,0.0,1.0
1970-08-26,78.62,79.37,78.5,78.87,56200,1.55096778467017,1.56576333082259,1.54860049728579,1.55589963338764,2848830.28756115,0.0,1.0
1970-08-27,78.62,79.5,78.5,78.62,28200,1.55096778467017,1.56832789215567,1.54860049728579,1.55096778467017,1429484.23681894,0.0,1.0
1970-08-28,79.0,80.0,78.5,78.62,43100,1.55846419472073,1.57819158959061,1.54860049728579,1.55096778467017,2184779.09953532,0.0,1.0
1970-08-31,78.5,79.25,78.5,79.0,24500,1.54860049728579,1.5633960434382,1.54860049728579,1.55846419472073,1241927.79439943,0.0,1.0
1970-09-01,78.12,78.62,77.5,78.5,32700,1.54110408723523,1.55096778467017,1.5288731024159,1.54860049728579,1657593.42354537,0.0,1.0
1970-09-02,77.88,78.12,76.63,78.12,29600,1.53636951246646,1.54110408723523,1.51171026887911,1.54110408723523,1500451.53935605,0.0,1.0
1970-09-03,78.75,79.37,78.25,78.25,19000,1.55353234600326,1.56576333082259,1.54366864856832,1.54366864856832,963127.677289353,0.0,1.0
1970-09-04,78.62,78.87,78.12,78.75,26900,1.55096778467017,1.55589963338764,1.54110408723523,1.55353234600326,1363586.02732019,0.0,1.0
1970-09-08,79.75,79.75,77.88,78.62,27400,1.57325974087314,1.57325974087314,1.53636951246646,1.55096778467017,1388931.49251202,0.0,1.0
1970-09-09,79.87,80.75,79.5,79.75,55300,1.57562702825753,1.59298713574302,1.56832789215567,1.57325974087314,2803208.45021585,0.0,1.0
1970-09-10,80.0,80.13,79.63,79.87,18300,1.57819158959061,1.5807561509237,1.57089245348875,1.57562702825753,927644.0260208,0.0,1.0
1970-09-11,80.25,80.62,79.75,80.0,33300,1.58312343830808,1.59042257440994,1.57325974087314,1.57819158959061,1688007.98177556,0.0,1.0
1970-09-14,79.63,80.5,79.63,80.25,27300,1.57089245348875,1.58805528702555,1.57089245348875,1.58312343830808,1383862.39947366,0.0,1.0
1970-09-15,79.25,79.63,79.0,79.63,23400,1.5633960434382,1.57089245348875,1.55846419472073,1.57089245348875,1186167.77097742,0.0,1.0
1970-09-16,80.0,80.13,78.75,79.25,32400,1.57819158959061,1.5807561509237,1.55353234600326,1.5633960434382,1642386.14443027,0.0,1.0
1970-09-17,81.0,81.87,80.25,80.25,41700,1.59791898446049,1.61508181799729,1.58312343830808,1.58312343830808,2113811.79699822,0.0,1.0
1970-09-18,80.88,81.75,80.5,81.0,25200,1.59555169707611,1.61271453061291,1.58805528702555,1.59791898446049,1277411.44566798,0.0,1.0
1970-09-21,80.38,81.38,80.25,80.88,30500,1.58568799964117,1.60541539451105,1.58312343830808,1.59555169707611,1546073.37670133,0.0,1.0
1970-09-22,81.0,81.5,80.0,80.38,23900,1.59791898446049,1.60778268189544,1.57819158959061,1.58568799964117,1211513.23616924,0.0,1.0
1970-09-23,81.5,82.5,80.88,81.0,26000,1.60778268189544,1.62751007676532,1.59555169707611,1.59791898446049,1317964.1899749,0.0,1.0
1970-09-24,82.0,82.5,81.5,81.5,24200,1.61764637933038,1.62751007676532,1.60778268189544,1.60778268189544,1226720.51528433,0.0,1.0
1970-09-25,82.75,83.62,82.25,82.25,26800,1.63244192548279,1.64960475901959,1.62257822804785,1.62257822804785,1358516.93428183,0.0,1.0
1970-09-28,84.0,84.5,82.5,82.75,41300,1.65710116907014,1.66696486650508,1.62751007676532,1.63244192548279,2093535.42484476,0.0,1.0
1970-09-29,84.75,86.88,83.25,84.0,55400,1.67189671522255,1.7139160662954,1.64230562291773,1.65710116907014,2808277.54325423,0.0,1.0
1970-09-30,84.38,85.5,83.25,84.75,42000,1.6645975791207,1.68669226137497,1.64230562291773,1.67189671522255,2129019.07611331,0.0,1.0
1970-10-01,84.25,84.5,83.5,84.38,38000,1.66203301778761,1.66696486650508,1.6472374716352,1.6645975791207,1926255.35457871,0.0,1.0
1970-10-02,85.0,85.5,84.25,84.25,27200,1.67682856394002,1.68669226137497,1.66203301778761,1.66203301778761,1378793.30643529,0.0,1.0
1970-10-05,85.5,86.62,84.12,85.0,38500,1.68669226137497,1.70878694362923,1.65946845645453,1.67682856394002,1951600.81977053,0.0,1.0
1970-10-06,85.0,86.38,85.0,85.5,33300,1.67682856394002,1.70405236886046,1.67682856394002,1.68669226137497,1688007.98177556,0.0,1.0
1970-10-07,84.87,85.37,84.12,85.0,27300,1.67426400260694,1.68412770004188,1.65946845645453,1.67682856394002,1383862.39947365,0.0,1.0
1970-10-08,85.13,86.5,85.0,85.0,53000,1.67939312527311,1.70641965624485,1.67682856394002,1.67682856394002,2686619.31033346,0.0,1.0
1970-10-09,84.38,85.0,84.0,85.0,39000,1.6645975791207,1.67682856394002,1.65710116907014,1.67682856394002,1976946.28496236,0.0,1.0
1970-10-12,83.5,84.38,83.38,84.38,10800,1.6472374716352,1.6645975791207,1.64487018425081,1.6645975791207,547462.048143423,0.0,1.0
1970-10-13,82.63,83.5,82.63,83.5,27400,1.6300746380984,1.6472374716352,1.6300746380984,1.6472374716352,1388931.49251202,0.0,1.0
1970-10-14,83.25,83.5,82.75,82.75,75000,1.64230562291773,1.6472374716352,1.63244192548279,1.63244192548279,3801819.77877377,0.0,1.0
1970-10-15,84.5,85.0,83.5,83.5,33400,1.66696486650508,1.67682856394002,1.6472374716352,1.6472374716352,1693077.07481392,0.0,1.0
1970-10-16,83.25,84.38,82.75,84.38,22200,1.64230562291773,1.6645975791207,1.63244192548279,1.6645975791207,1125338.65451704,0.0,1.0
1970-10-19,83.0,83.25,82.5,83.25,26700,1.63737377420026,1.64230562291773,1.62751007676532,1.64230562291773,1353447.84124346,0.0,1.0
1970-10-20,83.88,84.12,82.87,83.0,25200,1.65473388168576,1.65946845645453,1.63480921286717,1.63737377420026,1277411.44566798,0.0,1.0
1970-10-21,85.0,85.87,84.5,84.5,42900,1.67682856394002,1.69399139747682,1.66696486650508,1.66696486650508,2174640.9134586,0.0,1.0
1970-10-22,85.13,85.63,84.87,85.0,23600,1.67939312527311,1.68925682270805,1.67426400260694,1.67682856394002,1196305.95705415,0.0,1.0
1970-10-23,86.0,86.62,85.13,85.13,34000,1.69655595880991,1.70878694362923,1.67939312527311,1.67939312527311,1723491.63304411,0.0,1.0
1970-10-26,86.13,87.38,85.75,86.0,39600,1.69912052014299,1.72377976373034,1.69162411009244,1.69655595880991,2007360.84319255,0.0,1.0
1970-10-27,85.37,86.0,85.37,86.0,18700,1.68412770004188,1.69655595880991,1.68412770004188,1.69655595880991,947920.39817426,0.0,1.0
1970-10-28,86.38,86.38,85.37,85.37,37500,1.70405236886046,1.70405236886046,1.68412770004188,1.68412770004188,1900909.88938689,0.0,1.0
1970-10-29,85.87,86.38,85.63,86.38,26800,1.69399139747682,1.70405236886046,1.68925682270805,1.70405236886046,1358516.93428183,0.0,1.0
1970-10-30,86.0,86.5,86.0,86.0,28100,1.69655595880991,1.70641965624485,1.69655595880991,1.69655595880991,1424415.14378057,0.0,1.0
1970-11-02,85.63,86.5,85.5,86.0,32500,1.68925682270805,1.70641965624485,1.68669226137497,1.69655595880991,1647455.23746863,0.0,1.0
1970-11-03,87.0,87.5,85.5,85.63,33000,1.71628335367979,1.72614705111473,1.68669226137497,1.68925682270805,1672800.70266046,0.0,1.0
1970-11-04,87.87,89.0,86.62,87.0,46000,1.73344618721659,1.75573814341955,1.70878694362923,1.71628335367979,2331782.79764791,0.0,1.0
1970-11-05,86.88,87.5,86.62,87.5,30100,1.7139160662954,1.72614705111473,1.70878694362923,1.72614705111473,1525797.00454788,0.0,1.0
1970-11-06,86.75,87.25,86.62,86.88,25200,1.71135150496232,1.72121520239726,1.70878694362923,1.7139160662954,1277411.44566799,0.0,1.0
1970-11-09,87.0,87.87,86.75,86.75,43200,1.71628335367979,1.73344618721659,1.71135150496232,1.71135150496232,2189848.19257369,0.0,1.0
1970-11-10,87.12,87.38,86.75,87.0,36800,1.71865064106418,1.72377976373034,1.71135150496232,1.71628335367979,1865426.23811832,0.0,1.0
1970-11-11,86.88,87.62,86.75,87.12,26000,1.7139160662954,1.72851433849912,1.71135150496232,1.71865064106418,1317964.18997491,0.0,1.0
1970-11-12,85.63,86.88,85.5,86.88,30400,1.68925682270805,1.7139160662954,1.68669226137497,1.7139160662954,1541004.28366297,0.0,1.0
1970-11-13,85.0,85.5,84.38,85.5,52800,1.67682856394002,1.68669226137497,1.6645975791207,1.68669226137497,2676481.12425674,0.0,1.0
1970-11-16,84.75,85.63,84.62,85.0,35100,1.67189671522255,1.68925682270805,1.66933215388947,1.67682856394002,1779251.65646613,0.0,1.0
1970-11-17,85.0,85.75,85.0,85.0,29300,1.67682856394002,1.69162411009244,1.67682856394002,1.67682856394002,1485244.26024096,0.0,1.0
1970-11-18,85.13,85.63,85.0,85.0,64900,1.67939312527311,1.68925682270805,1.67682856394002,1.67682856394002,3289841.3818989,0.0,1.0
1970-11-19,85.75,86.13,85.13,85.13,26000,1.69162411009244,1.69912052014299,1.67939312527311,1.67939312527311,1317964.1899749,0.0,1.0
1970-11-20,86.25,86.25,85.63,85.75,27700,1.70148780752738,1.70148780752738,1.68925682270805,1.69162411009244,1404138.77162711,0.0,1.0
1970-11-23,86.38,87.38,86.0,86.25,50200,1.70405236886046,1.72377976373034,1.69655595880991,1.70148780752738,2544684.70525925,0.0,1.0
1970-11-24,87.0,87.0,86.25,86.38,25400,1.71628335367979,1.71628335367979,1.70148780752738,1.70405236886046,1287549.63174472,0.0,1.0
1970-11-25,87.38,87.75,87.0,87.0,45900,1.72377976373034,1.7310788998322,1.71628335367979,1.71628335367979,2326713.70460955,0.0,1.0
1970-11-27,87.5,88.0,87.38,87.38,25100,1.72614705111473,1.73601074854967,1.72377976373034,1.72377976373034,1272342.35262962,0.0,1.0
1970-11-30,88.37,88.37,87.38,87.5,32800,1.74330988465153,1.74330988465153,1.72377976373034,1.72614705111473,1662662.51658373,0.0,1.0
1970-12-01,87.5,88.87,87.0,88.37,46000,1.72614705111473,1.75317358208647,1.71628335367979,1.74330988465153,2331782.79764791,0.0,1.0
1970-12-02,88.63,88.87,87.0,87.5,76700,1.7484390073177,1.75317358208647,1.71628335367979,1.72614705111473,3887994.36042597,0.0,1.0
1970-12-03,87.75,88.63,87.25,88.63,50300,1.7310788998322,1.7484390073177,1.72121520239726,1.7484390073177,2549753.79829761,0.0,1.0
1970-12-04,87.5,88.25,87.38,87.75,26300,1.72614705111473,1.74094259726714,1.72377976373034,1.7310788998322,1333171.46909,0.0,1.0
1970-12-07,87.75,87.75,87.25,87.5,48700,1.7310788998322,1.7310788998322,1.72121520239726,1.72614705111473,2468648.30968377,0.0,1.0
1970-12-08,87.38,87.87,87.25,87.75,32300,1.72377976373034,1.73344618721659,1.72121520239726,1.7310788998322,1637317.05139191,0.0,1.0
1970-12-09,88.5,88.5,86.88,87.38,62300,1.74587444598461,1.74587444598461,1.7139160662954,1.72377976373034,3158044.96290142,0.0,1.0
1970-12-10,89.88,90.0,89.0,89.0,48900,1.77309825090505,1.77546553828944,1.75573814341955,1.75573814341955,2478786.4957605,0.0,1.0
1970-12-11,91.0,91.25,90.25,90.25,46000,1.79519293315932,1.80012478187679,1.78039738700691,1.78039738700691,2331782.79764791,0.0,1.0
1970-12-14,90.87,92.25,90.62,91.0,42100,1.79262837182624,1.81985217674667,1.78769652310876,1.79519293315932,2134088.16915167,0.0,1.0
1970-12-15,90.62,91.0,89.75,90.87,27900,1.78769652310876,1.79519293315932,1.77053368957197,1.79262837182624,1414276.95770385,0.0,1.0
1970-12-16,90.75,90.75,89.88,90.62,18800,1.79026108444185,1.79026108444185,1.77309825090505,1.78769652310876,952989.491212624,0.0,1.0
1970-12-17,91.25,91.37,90.5,90.75,24900,1.80012478187679,1.80249206926118,1.78532923572438,1.79026108444185,1262204.16655289,0.0,1.0
1970-12-18,91.75,92.38,90.87,91.25,47100,1.80998847931173,1.82241673807976,1.79262837182624,1.80012478187679,2387542.82106993,0.0,1.0
1970-12-21,89.88,91.87,89.38,91.75,25800,1.77309825090505,1.81235576669612,1.76323455347011,1.80998847931173,1307826.00389818,0.0,1.0
1970-12-22,91.0,91.5,89.13,89.88,64700,1.79519293315932,1.80505663059426,1.75830270475264,1.77309825090505,3279703.19582217,0.0,1.0
1970-12-23,91.63,92.0,90.75,91.0,63300,1.80762119192735,1.8149203280292,1.79026108444185,1.79519293315932,3208735.89328505,0.0,1.0
1970-12-24,90.75,91.63,90.5,91.63,24100,1.79026108444185,1.80762119192735,1.78532923572438,1.80762119192735,1221651.42224597,0.0,1.0
1970-12-28,90.0,90.75,89.25,90.75,33900,1.77546553828944,1.79026108444185,1.76066999213703,1.79026108444185,1718422.54000574,0.0,1.0
1970-12-29,91.87,92.0,90.38,90.38,47800,1.81235576669612,1.8149203280292,1.78296194833999,1.78296194833999,2423026.47233848,0.0,1.0
1970-12-30,92.38,92.75,91.63,91.87,52100,1.82241673807976,1.82971587418161,1.80762119192735,1.81235576669612,2640997.47298818,0.0,1.0
1970-12-31,93.87,94.5,93.25,93.25,23000,1.85181055643588,1.86423881520391,1.83957957161656,1.83957957161656,1165891.39882396,0.0,1.0
1971-01-04,93.87,94.5,93.25,93.87,27100,1.85181055643588,1.86423881520391,1.83957957161656,1.85181055643588,1373724.21339692,0.0,1.0
1971-01-05,94.37,94.37,93.25,93.87,14600,1.86167425387082,1.86167425387082,1.83957957161656,1.85181055643588,740087.583601296,0.0,1.0
1971-01-06,93.5,94.5,93.12,94.37,26200,1.84451142033403,1.86423881520391,1.83701501028347,1.86167425387082,1328102.37605163,0.0,1.0
1971-01-07,93.87,93.87,93.0,93.5,24200,1.85181055643588,1.85181055643588,1.83464772289909,1.84451142033403,1226720.51528434,0.0,1.0
1971-01-08,93.62,93.75,93.25,93.75,18900,1.84687870771841,1.8494432690515,1.83957957161656,1.8494432690515,958058.584250991,0.0,1.0
1971-01-11,93.75,93.87,93.25,93.62,34900,1.8494432690515,1.85181055643588,1.83957957161656,1.84687870771841,1769113.47038939,0.0,1.0
1971-01-12,93.87,94.13,93.62,93.75,24800,1.85181055643588,1.85693967910205,1.84687870771841,1.8494432690515,1257135.07351453,0.0,1.0
1971-01-13,93.62,94.13,93.5,93.87,30900,1.84687870771841,1.85693967910205,1.84451142033403,1.85181055643588,1566349.7488548,0.0,1.0
1971-01-14,94.5,95.0,93.38,93.62,33800,1.86423881520391,1.87410251263885,1.84214413294964,1.84687870771841,1713353.44696738,0.0,1.0
1971-01-15,95.25,95.5,94.37,94.5,42400,1.87903436135632,1.88396621007379,1.86167425387082,1.86423881520391,2149295.44826677,0.0,1.0
1971-01-18,95.25,95.38,95.0,95.25,29500,1.87903436135632,1.88159892268941,1.87410251263885,1.87903436135632,1495382.44631768,0.0,1.0
1971-01-19,95.88,95.88,95.25,95.25,20200,1.89146262012435,1.89146262012435,1.87903436135632,1.87903436135632,1023956.79374973,0.0,1.0
1971-01-20,96.38,96.5,95.88,95.88,22900,1.90132631755929,1.90369360494367,1.89146262012435,1.89146262012435,1160822.30578559,0.0,1.0
1971-01-21,100.13,100.37,96.12,96.38,87100,1.97530404832135,1.98003862309012,1.89619719489312,1.90132631755929,4415180.03641593,0.0,1.0
1971-01-22,103.75,104.5,103.5,103.5,84900,2.04671721775032,2.06151276390274,2.04178536903285,2.04178536903285,4303659.98957191,0.0,1.0
1971-01-25,105.5,106.37,102.25,103.75,135300,2.08124015877262,2.09840299230942,2.0171261254455,2.04671721775032,6858482.88090787,0.0,1.0
1971-01-26,103.5,104.88,103.5,104.88,52600,2.04178536903285,2.06900917395329,2.04178536903285,2.06900917395329,2666342.93818001,0.0,1.0
1971-01-27,100.13,100.63,99.12,100.63,111700,1.97530404832135,1.98516774575629,1.95537937950277,1.98516774575629,5662176.92385373,0.0,1.0
1971-01-28,99.87,100.25,98.75,100.13,48600,1.97017492565518,1.97767133570573,1.94808024340091,1.97530404832135,2463579.2166454,0.0,1.0
1971-01-29,99.25,99.5,98.38,99.5,48200,1.95794394083585,1.96287578955332,1.94078110729905,1.96287578955332,2443302.84449194,0.0,1.0
1971-02-01,104.75,105.0,99.12,99.25,104900,2.06644461262021,2.07137646133768,1.95537937950277,1.95794394083585,5317478.5972449,0.0,1.0
1971-02-02,102.62,104.25,102.0,104.25,82800,2.02442526154736,2.05658091518527,2.01219427672803,2.05658091518527,4197209.03576623,0.0,1.0
1971-02-03,103.0,104.0,102.62,102.62,74400,2.03192167159791,2.05164906646779,2.02442526154736,2.02442526154736,3771405.22054358,0.0,1.0
1971-02-04,103.5,104.0,102.38,103.0,51200,2.04178536903285,2.05164906646779,2.01969068677858,2.03192167159791,2595375.6356429,0.0,1.0
1971-02-05,103.5,104.75,102.75,103.5,61700,2.04178536903285,2.06644461262021,2.02698982288044,2.04178536903285,3127630.40467123,0.0,1.0
1971-02-08,105.25,105.87,102.5,103.5,72800,2.07630831005515,2.08853929487447,2.02205797416297,2.04178536903285,3690299.73192973,0.0,1.0
1971-02-09,104.0,105.62,104.0,105.25,45500,2.05164906646779,2.083607446157,2.05164906646779,2.07630831005515,2306437.33245609,0.0,1.0
1971-02-10,104.75,105.0,103.37,104.0,50500,2.06644461262021,2.07137646133768,2.03922080769977,2.05164906646779,2559891.98437433,0.0,1.0
1971-02-11,104.5,105.25,104.5,104.75,52000,2.06151276390274,2.07630831005515,2.06151276390274,2.06644461262021,2635928.37994981,0.0,1.0
1971-02-12,106.63,106.87,104.5,104.5,68100,2.10353211497559,2.10826668974436,2.06151276390274,2.06151276390274,3452052.35912658,0.0,1.0
1971-02-16,105.75,106.5,105.25,106.5,47200,2.08617200749009,2.1009675536425,2.07630831005515,2.1009675536425,2392611.91410829,0.0,1.0
1971-02-17,104.0,105.12,104.0,105.12,40100,2.05164906646779,2.07374374872206,2.05164906646779,2.07374374872206,2032706.30838438,0.0,1.0
1971-02-18,104.25,104.88,103.75,104.0,44900,2.05658091518527,2.06900917395329,2.04671721775032,2.05164906646779,2276022.77422589,0.0,1.0
1971-02-19,103.5,104.38,103.37,104.25,33300,2.04178536903285,2.05914547651835,2.03922080769977,2.05658091518527,1688007.98177556,0.0,1.0
1971-02-22,103.0,103.37,102.5,103.37,40000,2.03192167159791,2.03922080769977,2.02205797416297,2.03922080769977,2027637.21534601,0.0,1.0
1971-02-23,103.63,104.5,102.87,103.0,41300,2.04434993036594,2.06151276390274,2.02935711026483,2.03192167159791,2093535.42484475,0.0,1.0
1971-02-24,105.38,106.0,104.13,104.13,58400,2.07887287138823,2.09110385620756,2.05421362780088,2.05421362780088,2960350.33440518,0.0,1.0
1971-02-25,108.12,108.5,105.75,105.75,78800,2.13292593333171,2.14042234338227,2.08617200749009,2.08617200749009,3994445.31423164,0.0,1.0
1971-02-26,108.12,108.25,106.75,108.12,42900,2.13292593333171,2.1354904946648,2.10589940235997,2.13292593333171,2174640.9134586,0.0,1.0
1971-03-01,107.62,108.0,107.0,108.0,31900,2.12306223589677,2.13055864594733,2.11083125107744,2.13055864594733,1617040.67923844,0.0,1.0
1971-03-02,108.12,108.87,107.25,107.62,36000,2.13292593333171,2.14772147948412,2.11576309979491,2.12306223589677,1824873.49381141,0.0,1.0
1971-03-03,108.38,108.75,107.5,108.12,36800,2.13805505599788,2.14535419209974,2.12069494851238,2.13292593333171,1865426.23811833,0.0,1.0
1971-03-04,109.37,109.75,108.12,108.38,36000,2.15758517691906,2.16508158696962,2.13292593333171,2.13805505599788,1824873.49381141,0.0,1.0
1971-03-05,110.38,111.75,110.0,110.0,72300,2.17750984573765,2.20453637670939,2.17001343568709,2.17001343568709,3664954.26673791,0.0,1.0
1971-03-08,110.25,110.5,109.25,110.38,29800,2.17494528440456,2.17987713312203,2.15521788953468,2.17750984573765,1510589.72543278,0.0,1.0
1971-03-09,108.0,110.62,108.0,110.25,28100,2.13055864594733,2.18224442050642,2.13055864594733,2.17494528440456,1424415.14378057,0.0,1.0
1971-03-10,108.62,109.0,108.25,108.25,21300,2.14278963076665,2.15028604081721,2.1354904946648,2.1354904946648,1079716.81717175,0.0,1.0
1971-03-11,107.75,109.37,107.75,108.62,38600,2.12562679722985,2.15758517691906,2.12562679722985,2.14278963076665,1956669.9128089,0.0,1.0
1971-03-12,108.62,108.62,107.88,107.88,51800,2.14278963076665,2.14278963076665,2.12819135856294,2.12819135856294,2625790.19387309,0.0,1.0
1971-03-15,111.0,112.0,108.25,108.62,54400,2.18974083055697,2.20946822542686,2.1354904946648,2.14278963076665,2757586.61287058,0.0,1.0
1971-03-16,110.5,112.5,110.38,111.0,39700,2.17987713312203,2.2193319228618,2.17750984573765,2.18974083055697,2012429.93623092,0.0,1.0
1971-03-17,110.5,110.88,109.75,110.5,29100,2.17987713312203,2.18737354317259,2.16508158696962,2.17987713312203,1475106.07416422,0.0,1.0
1971-03-18,110.38,111.25,110.0,110.5,20600,2.17750984573765,2.19467267927444,2.17001343568709,2.17987713312203,1044233.16590319,0.0,1.0
1971-03-19,110.75,111.38,110.38,110.38,38700,2.1848089818395,2.19723724060753,2.17750984573765,2.17750984573765,1961739.00584727,0.0,1.0
1971-03-22,110.38,110.88,109.63,110.75,20100,2.17750984573765,2.18737354317259,2.16271429958523,2.1848089818395,1018887.70071137,0.0,1.0
1971-03-23,111.12,111.12,109.87,110.38,115200,2.19210811794136,2.19210811794136,2.16744887435401,2.17750984573765,5839595.18019651,0.0,1.0
1971-03-24,110.62,111.25,110.25,111.12,31800,2.18224442050642,2.19467267927444,2.17494528440456,2.19210811794136,1611971.58620008,0.0,1.0
1971-03-25,111.12,111.12,109.37,110.62,43800,2.19210811794136,2.19210811794136,2.15758517691906,2.18224442050642,2220262.75080388,0.0,1.0
1971-03-26,111.75,112.5,111.62,111.62,37900,2.20453637670939,2.2193319228618,2.2019718153763,2.2019718153763,1921186.26154034,0.0,1.0
1971-03-29,112.0,113.0,111.25,111.75,50000,2.20946822542686,2.22919562029674,2.19467267927444,2.20453637670939,2534546.51918251,0.0,1.0
1971-03-30,111.75,112.0,111.38,112.0,28700,2.20453637670939,2.20946822542686,2.19723724060753,2.20946822542686,1454829.70201076,0.0,1.0
1971-03-31,112.0,112.87,112.0,112.0,27100,2.20946822542686,2.22663105896365,2.20946822542686,2.20946822542686,1373724.21339692,0.0,1.0
1971-04-01,112.25,112.63,111.75,112.0,25000,2.21440007414433,2.22189648419488,2.20453637670939,2.20946822542686,1267273.25959125,0.0,1.0
1971-04-02,111.62,113.0,111.5,112.25,41500,2.2019718153763,2.22919562029674,2.19960452799191,2.21440007414433,2103673.61092149,0.0,1.0
1971-04-05,112.5,112.63,111.12,111.62,31800,2.2193319228618,2.22189648419488,2.19210811794136,2.2019718153763,1611971.58620008,0.0,1.0
1971-04-06,116.13,116.5,112.13,112.5,81700,2.29094236623947,2.29824150234133,2.21203278675994,2.2193319228618,4141449.01234423,0.0,1.0
1971-04-07,117.0,117.0,115.37,116.13,43000,2.30810519977627,2.30810519977627,2.27594954613836,2.29094236623947,2179710.00649696,0.0,1.0
1971-04-08,116.75,117.25,115.75,117.0,94400,2.3031733510588,2.31303704849374,2.28344595618892,2.30810519977627,4785223.82821658,0.0,1.0
1971-04-12,118.37,118.37,117.75,117.75,48300,2.33513173074801,2.33513173074801,2.32290074592868,2.32290074592868,2448371.9375303,0.0,1.0
1971-04-13,118.5,119.0,118.13,118.37,22400,2.33769629208109,2.34755998951603,2.33039715597924,2.33513173074801,1135476.84059377,0.0,1.0
1971-04-14,120.0,120.0,117.75,118.5,42000,2.36728738438592,2.36728738438592,2.32290074592868,2.33769629208109,2129019.07611331,0.0,1.0
1971-04-15,119.25,120.87,119.0,120.0,54800,2.3524918382335,2.38445021792271,2.34755998951603,2.36728738438592,2777862.98502404,0.0,1.0
1971-04-16,119.5,119.75,118.63,119.25,37600,2.35742368695098,2.36235553566845,2.34026085341418,2.3524918382335,1905978.98242525,0.0,1.0
1971-04-19,119.5,120.0,119.13,119.5,35100,2.35742368695098,2.36728738438592,2.35012455084912,2.35742368695098,1779251.65646612,0.0,1.0
1971-04-20,118.63,119.25,118.5,119.25,25300,2.34026085341418,2.3524918382335,2.33769629208109,2.3524918382335,1282480.53870635,0.0,1.0
1971-04-21,120.38,120.62,118.63,118.63,54100,2.37478379443647,2.37951836920524,2.34026085341418,2.34026085341418,2742379.33375548,0.0,1.0
1971-04-22,120.38,120.62,119.0,120.38,71800,2.37478379443647,2.37951836920524,2.34755998951603,2.37478379443647,3639608.80154609,0.0,1.0
1971-04-23,123.25,124.0,120.0,120.38,63900,2.43140141771304,2.44619696386545,2.36728738438592,2.37478379443647,3239150.45151524,0.0,1.0
1971-04-26,121.13,123.38,121.13,123.25,38400,2.38957934058888,2.43396597904612,2.38957934058888,2.43140141771304,1946531.72673217,0.0,1.0
1971-04-27,122.5,122.75,119.75,121.13,40100,2.41660587156062,2.42153772027809,2.36235553566845,2.38957934058888,2032706.30838438,0.0,1.0
1971-04-28,124.0,124.13,122.0,122.5,47000,2.44619696386545,2.44876152519853,2.40674217412568,2.41660587156062,2382473.72803156,0.0,1.0
1971-04-29,123.75,124.37,123.38,124.0,35000,2.44126511514798,2.4534960999673,2.43396597904612,2.44619696386545,1774182.56342776,0.0,1.0
1971-04-30,122.88,123.87,121.75,123.75,27200,2.42410228161118,2.44363240253236,2.40181032540821,2.44126511514798,1378793.30643529,0.0,1.0
1971-05-03,121.87,122.75,120.75,122.75,28800,2.4041776127926,2.42153772027809,2.38208293053833,2.42153772027809,1459898.79504913,0.0,1.0
1971-05-04,121.5,121.87,121.25,121.87,28500,2.39687847669074,2.4041776127926,2.39194662797327,2.4041776127926,1444691.51593403,0.0,1.0
1971-05-05,121.63,121.87,120.62,121.5,29600,2.39944303802383,2.4041776127926,2.37951836920524,2.39687847669074,1500451.53935604,0.0,1.0
1971-05-06,120.5,121.5,120.5,121.5,31700,2.37715108182086,2.39687847669074,2.37715108182086,2.39687847669074,1606902.49316171,0.0,1.0
1971-05-07,120.87,121.25,120.38,120.5,52000,2.38445021792271,2.39194662797327,2.37478379443647,2.37715108182086,2635928.37994982,0.0,1.0
1971-05-10,120.75,120.87,119.5,120.87,34400,2.38208293053833,2.38445021792271,2.35742368695098,2.38445021792271,1743768.00519757,0.0,1.0
1971-05-11,121.13,121.5,120.12,120.75,37300,2.38957934058888,2.39687847669074,2.3696546717703,2.38208293053833,1890771.70331016,0.0,1.0
1971-05-12,120.25,121.5,120.25,121.13,19900,2.37221923310339,2.39687847669074,2.37221923310339,2.38957934058888,1008749.51463464,0.0,1.0
1971-05-13,121.75,121.87,120.62,120.62,24200,2.40181032540821,2.4041776127926,2.37951836920524,2.37951836920524,1226720.51528434,0.0,1.0
1971-05-14,120.75,121.63,120.5,121.63,35600,2.38208293053833,2.39944303802383,2.37715108182086,2.39944303802383,1804597.12165795,0.0,1.0
1971-05-17,116.75,120.5,116.62,120.5,52000,2.3031733510588,2.37715108182086,2.30060878972571,2.37715108182086,2635928.37994981,0.0,1.0
1971-05-18,117.25,119.0,115.0,116.75,66200,2.31303704849374,2.34755998951603,2.2686504100365,2.3031733510588,3355739.59139765,0.0,1.0
1971-05-19,119.88,119.88,117.5,117.5,19700,2.36492009700153,2.36492009700153,2.31796889721121,2.31796889721121,998611.32855791,0.0,1.0
1971-05-20,121.63,124.25,121.0,121.0,64000,2.39944303802383,2.45112881258292,2.3870147792558,2.3870147792558,3244219.54455361,0.0,1.0
1971-05-21,121.37,121.5,120.62,121.5,50000,2.39431391535766,2.39687847669074,2.37951836920524,2.39687847669074,2534546.51918251,0.0,1.0
1971-05-24,121.37,121.87,121.13,121.37,37100,2.39431391535766,2.4041776127926,2.38957934058888,2.39431391535766,1880633.51723342,0.0,1.0
1971-05-25,120.5,121.87,119.0,121.37,69000,2.37715108182086,2.4041776127926,2.34755998951603,2.39431391535766,3497674.19647186,0.0,1.0
1971-05-26,119.13,120.87,119.13,120.5,33100,2.35012455084912,2.38445021792271,2.35012455084912,2.37715108182086,1677869.79569882,0.0,1.0
1971-05-27,119.25,119.75,119.0,119.13,11600,2.3524918382335,2.36235553566845,2.34755998951603,2.35012455084912,588014.792450344,0.0,1.0
1971-05-28,119.88,119.88,118.63,119.25,21200,2.36492009700153,2.36492009700153,2.34026085341418,2.3524918382335,1074647.72413339,0.0,1.0
1971-06-01,121.0,121.0,119.0,119.88,23700,2.3870147792558,2.3870147792558,2.34755998951603,2.36492009700153,1201375.05009251,0.0,1.0
1971-06-02,121.37,121.87,121.13,121.13,53300,2.39431391535766,2.4041776127926,2.38957934058888,2.38957934058888,2701826.58944855,0.0,1.0
1971-06-03,122.13,122.25,121.37,121.37,43700,2.40930673545877,2.41167402284315,2.39431391535766,2.39431391535766,2215193.65776551,0.0,1.0
1971-06-04,122.75,122.75,122.13,122.13,25700,2.42153772027809,2.42153772027809,2.40930673545877,2.40930673545877,1302756.91085981,0.0,1.0
1971-06-07,123.5,123.87,122.25,122.75,26400,2.43633326643051,2.44363240253236,2.41167402284315,2.42153772027809,1338240.56212836,0.0,1.0
1971-06-08,59.63,61.38,59.63,61.38,46500,2.3526891121822,2.42173499422679,2.3526891121822,2.42173499422679,1178564.13141987,0.0,2.0
1971-06-09,59.5,60.0,57.75,59.63,62200,2.34755998951603,2.36728738438592,2.27851410747144,2.3526891121822,1576487.93493153,0.0,1.0
1971-06-10,60.62,60.88,59.25,59.5,49100,2.39174935402457,2.40200759935691,2.33769629208109,2.34755998951603,1244462.34091861,0.0,1.0
1971-06-11,61.38,61.5,60.25,60.62,56700,2.42173499422679,2.42646956899556,2.37715108182086,2.39174935402457,1437087.87637649,0.0,1.0
1971-06-14,60.5,61.38,60.5,61.38,27900,2.3870147792558,2.42173499422679,2.3870147792558,2.42173499422679,707138.478851921,0.0,1.0
1971-06-15,59.12,60.37,59.12,60.37,48000,2.33256716941492,2.38188565658963,2.33256716941492,2.38188565658963,1216582.32920761,0.0,1.0
1971-06-16,60.25,61.0,59.0,59.12,50300,2.37715108182086,2.40674217412568,2.32783259464615,2.33256716941492,1274876.8991488,0.0,1.0
1971-06-17,60.5,61.38,59.88,60.25,68200,2.3870147792558,2.42173499422679,2.36255280961714,2.37715108182086,1728560.72608247,0.0,1.0
1971-06-18,59.5,60.62,59.5,60.5,52800,2.34755998951603,2.39174935402457,2.34755998951603,2.3870147792558,1338240.56212837,0.0,1.0
1971-06-21,58.13,59.63,58.13,59.5,84600,2.29350692757256,2.3526891121822,2.29350692757256,2.34755998951603,2144226.3552284,0.0,1.0
1971-06-22,58.75,59.5,58.13,58.13,70800,2.31796889721121,2.34755998951603,2.29350692757256,2.29350692757256,1794458.93558122,0.0,1.0
1971-06-23,59.25,60.0,58.5,58.75,71700,2.33769629208109,2.36728738438592,2.30810519977627,2.31796889721121,1817269.85425386,0.0,1.0
1971-06-24,58.5,59.25,57.75,59.25,44600,2.30810519977627,2.33769629208109,2.27851410747144,2.33769629208109,1130407.7475554,0.0,1.0
1971-06-25,58.62,58.87,58.13,58.5,28800,2.31283977454504,2.32270347197998,2.29350692757256,2.30810519977627,729949.397524564,0.0,1.0
1971-06-28,58.5,58.75,58.13,58.62,36600,2.30810519977627,2.31796889721121,2.29350692757256,2.31283977454504,927644.026020799,0.0,1.0
1971-06-29,59.5,59.88,58.75,58.75,47300,2.34755998951603,2.36255280961714,2.31796889721121,2.31796889721121,1198840.50357333,0.0,1.0
1971-06-30,60.75,60.75,59.25,59.5,79700,2.39687847669074,2.39687847669074,2.33769629208109,2.34755998951603,2020033.57578846,0.0,1.0
1971-07-01,60.88,61.5,60.37,60.75,70400,2.40200759935691,2.42646956899556,2.38188565658963,2.39687847669074,1784320.74950449,0.0,1.0
1971-07-02,60.62,60.88,60.37,60.88,36100,2.39174935402457,2.40200759935691,2.38188565658963,2.40200759935691,914971.293424887,0.0,1.0
1971-07-06,60.88,61.25,60.37,60.62,43800,2.40200759935691,2.41660587156062,2.38188565658963,2.39174935402457,1110131.37540194,0.0,1.0
1971-07-07,61.0,61.62,60.75,60.88,54300,2.40674217412568,2.43120414376434,2.39687847669074,2.40200759935691,1376258.75991611,0.0,1.0
1971-07-08,61.5,61.5,61.0,61.0,43700,2.42646956899556,2.42646956899556,2.40674217412568,2.40674217412568,1107596.82888276,0.0,1.0
1971-07-09,61.25,61.75,61.13,61.5,40400,2.41660587156062,2.43633326643051,2.41187129679185,2.42646956899556,1023956.79374974,0.0,1.0
1971-07-12,61.0,61.5,60.88,61.25,62100,2.40674217412568,2.42646956899556,2.40200759935691,2.41660587156062,1573953.38841234,0.0,1.0
1971-07-13,59.88,60.88,59.0,60.88,66200,2.36255280961714,2.40200759935691,2.32783259464615,2.40200759935691,1677869.79569883,0.0,1.0
1971-07-14,58.75,59.0,58.0,59.0,257100,2.31796889721121,2.32783259464615,2.28837780490639,2.32783259464615,6516319.10081824,0.0,1.0
1971-07-15,58.5,59.12,58.13,58.75,56600,2.30810519977627,2.33256716941492,2.29350692757256,2.31796889721121,1434553.3298573,0.0,1.0
1971-07-16,56.38,58.62,56.12,58.5,113800,2.22446104552797,2.31283977454504,2.21420280019563,2.30810519977627,2884313.93882969,0.0,1.0
1971-07-19,56.38,56.63,55.13,56.38,122900,2.22446104552797,2.23432474296291,2.17514255835326,2.22446104552797,3114957.6720753,0.0,1.0
1971-07-20,57.62,58.0,56.63,56.63,152100,2.27338498480528,2.28837780490639,2.23432474296291,2.23432474296291,3855045.25567659,0.0,1.0
1971-07-21,56.88,58.0,56.63,57.62,109900,2.24418844039785,2.28837780490639,2.23432474296291,2.27338498480528,2785466.62458158,0.0,1.0
1971-07-22,54.5,56.38,54.5,56.38,241600,2.15028604081721,2.22446104552797,2.15028604081721,2.22446104552797,6123464.39034494,0.0,1.0
1971-07-23,55.62,55.87,54.25,54.5,75100,2.19447540532574,2.20433910276069,2.14042234338227,2.15028604081721,1903444.43590607,0.0,1.0
1971-07-26,54.75,55.87,54.5,55.62,76300,2.16014973825215,2.20433910276069,2.15028604081721,2.19447540532574,1933858.99413626,0.0,1.0
1971-07-27,54.5,54.88,54.12,54.75,52700,2.15028604081721,2.16527886091832,2.1352932207161,2.16014973825215,1335706.01560918,0.0,1.0
1971-07-28,53.75,54.5,53.5,54.5,173400,2.12069494851238,2.15028604081721,2.11083125107744,2.15028604081721,4394903.66426248,0.0,1.0
1971-07-29,53.12,53.75,52.87,53.75,117400,2.09583843097633,2.12069494851238,2.08597473354139,2.12069494851238,2975557.61352027,0.0,1.0
1971-07-30,53.38,53.75,53.12,53.12,66400,2.10609667630867,2.12069494851238,2.09583843097633,2.09583843097633,1682938.88873719,0.0,1.0
1971-08-02,54.62,55.0,53.38,53.38,83100,2.15502061558598,2.17001343568709,2.10609667630867,2.10609667630867,2106208.15744067,0.0,1.0
1971-08-03,54.0,54.5,53.12,54.5,80600,2.13055864594733,2.15028604081721,2.09583843097633,2.15028604081721,2042844.4944611,0.0,1.0
1971-08-04,53.88,55.5,53.63,54.0,120200,2.12582407117855,2.18974083055697,2.11596037374361,2.13055864594733,3046524.91605739,0.0,1.0
1971-08-05,54.88,55.38,53.88,53.88,106000,2.16527886091832,2.1850062557882,2.12582407117855,2.12582407117855,2686619.31033346,0.0,1.0
1971-08-06,55.5,55.62,54.88,54.88,60000,2.18974083055697,2.19447540532574,2.16527886091832,2.16527886091832,1520727.91150951,0.0,1.0
1971-08-09,54.5,55.38,54.5,55.38,33400,2.15028604081721,2.1850062557882,2.15028604081721,2.1850062557882,846538.537406958,0.0,1.0
1971-08-10,54.5,54.75,54.25,54.5,57100,2.15028604081721,2.16014973825215,2.14042234338227,2.15028604081721,1447226.06245321,0.0,1.0
1971-08-11,55.75,55.87,54.5,54.5,88900,2.19960452799191,2.20433910276069,2.15028604081721,2.15028604081721,2253211.85555326,0.0,1.0
1971-08-12,56.38,56.5,55.75,55.75,72200,2.22446104552797,2.22919562029674,2.19960452799191,2.19960452799191,1829942.58684977,0.0,1.0
1971-08-13,55.62,56.38,55.5,56.38,65800,2.19447540532574,2.22446104552797,2.18974083055697,2.22446104552797,1667731.6096221,0.0,1.0
1971-08-16,59.0,61.0,59.0,59.0,388300,2.32783259464615,2.40674217412568,2.32783259464615,2.32783259464615,9841644.1339857,0.0,1.0
1971-08-17,61.5,62.0,59.63,59.63,308000,2.42646956899556,2.44619696386545,2.3526891121822,2.3526891121822,7806403.27908215,0.0,1.0
1971-08-18,60.88,61.87,60.37,61.5,137400,2.40200759935691,2.44106784119928,2.38188565658963,2.42646956899556,3482466.91735677,0.0,1.0
1971-08-19,60.88,61.62,60.25,60.88,136100,2.40200759935691,2.43120414376434,2.37715108182086,2.40200759935691,3449517.8126074,0.0,1.0
1971-08-20,60.25,60.88,60.0,60.88,51900,2.37715108182086,2.40200759935691,2.36728738438592,2.40200759935691,1315429.64345572,0.0,1.0
1971-08-23,60.62,60.75,59.75,60.25,53000,2.39174935402457,2.39687847669074,2.35742368695098,2.37715108182086,1343309.65516673,0.0,1.0
1971-08-24,61.38,61.5,60.75,60.75,64700,2.42173499422679,2.42646956899556,2.39687847669074,2.39687847669074,1639851.59791109,0.0,1.0
1971-08-25,61.75,62.0,61.13,61.38,74800,2.43633326643051,2.44619696386545,2.41187129679185,2.42173499422679,1895840.79634852,0.0,1.0
1971-08-26,62.0,62.5,61.62,61.75,61600,2.44619696386545,2.46592435873533,2.43120414376434,2.43633326643051,1561280.65581643,0.0,1.0
1971-08-27,62.25,62.63,62.0,62.0,44200,2.45606066130039,2.4710534814015,2.44619696386545,2.44619696386545,1120269.56147867,0.0,1.0
1971-08-30,62.0,63.25,61.87,62.25,46000,2.44619696386545,2.49551545104015,2.44106784119928,2.45606066130039,1165891.39882395,0.0,1.0
1971-08-31,62.0,62.63,61.38,62.0,49800,2.44619696386545,2.4710534814015,2.42173499422679,2.44619696386545,1262204.16655289,0.0,1.0
1971-09-01,62.12,62.88,61.62,62.0,30400,2.45093153863422,2.48091717883644,2.43120414376434,2.44619696386545,770502.141831484,0.0,1.0
1971-09-02,63.12,63.25,62.25,62.25,25500,2.49038632837398,2.49551545104015,2.45606066130039,2.45606066130039,646309.362391542,0.0,1.0
1971-09-03,64.62,64.62,63.37,63.37,42700,2.54956851298363,2.54956851298363,2.50025002580893,2.50025002580893,1082251.36369093,0.0,1.0
1971-09-07,64.38,65.88,64.25,64.62,76600,2.54009936344609,2.59928154805574,2.53497024077992,2.54956851298363,1941462.6336938,0.0,1.0
1971-09-08,64.62,65.0,64.13,64.38,51900,2.54956851298363,2.56456133308474,2.53023566601115,2.54009936344609,1315429.64345573,0.0,1.0
1971-09-09,64.75,65.38,64.38,64.62,38500,2.5546976356498,2.57955415318585,2.54009936344609,2.54956851298363,975800.409885268,0.0,1.0
1971-09-10,65.25,65.25,64.75,64.75,25300,2.57442503051968,2.57442503051968,2.5546976356498,2.5546976356498,641240.269353177,0.0,1.0
1971-09-13,63.37,65.25,63.25,65.25,85300,2.50025002580893,2.57442503051968,2.49551545104015,2.57442503051968,2161968.18086268,0.0,1.0
1971-09-14,62.75,63.62,62.5,63.37,48500,2.47578805617027,2.51011372324387,2.46592435873533,2.50025002580893,1229255.06180352,0.0,1.0
1971-09-15,63.0,63.12,62.38,62.75,54900,2.48565175360521,2.49038632837398,2.46118978396656,2.47578805617027,1391466.0390312,0.0,1.0
1971-09-16,63.12,63.12,62.88,63.0,26300,2.49038632837398,2.49038632837398,2.48091717883644,2.48565175360521,666585.734545002,0.0,1.0
1971-09-17,63.37,63.75,63.0,63.12,64100,2.50025002580893,2.51524284591004,2.48565175360521,2.49038632837398,1624644.31879599,0.0,1.0
1971-09-20,62.63,63.0,61.75,63.0,30000,2.4710534814015,2.48565175360521,2.43633326643051,2.48565175360521,760363.955754754,0.0,1.0
1971-09-21,61.87,62.25,61.5,62.25,35500,2.44106784119928,2.45606066130039,2.42646956899556,2.45606066130039,899764.014309791,0.0,1.0
1971-09-22,61.25,62.12,61.25,61.87,64400,2.41660587156062,2.45093153863422,2.41660587156062,2.44106784119928,1632247.95835354,0.0,1.0
1971-09-23,62.12,62.75,61.13,61.25,52700,2.45093153863422,2.47578805617027,2.41187129679185,2.41660587156062,1335706.01560918,0.0,1.0
1971-09-24,61.5,62.5,61.5,62.12,92900,2.42646956899556,2.46592435873533,2.42646956899556,2.45093153863422,2354593.71632056,0.0,1.0
1971-09-27,60.0,61.13,59.88,61.13,72800,2.36728738438592,2.41187129679185,2.36255280961714,2.41187129679185,1845149.86596487,0.0,1.0
1971-09-28,60.0,60.75,59.75,60.0,54800,2.36728738438592,2.39687847669074,2.35742368695098,2.36728738438592,1388931.49251201,0.0,1.0
1971-09-29,60.25,60.5,60.0,60.0,44900,2.37715108182086,2.3870147792558,2.36728738438592,2.36728738438592,1138011.38711295,0.0,1.0
1971-09-30,61.5,61.75,60.37,60.37,49400,2.42646956899556,2.43633326643051,2.38188565658963,2.38188565658963,1252065.98047616,0.0,1.0
1971-10-01,62.0,62.38,61.0,61.5,49500,2.44619696386545,2.46118978396656,2.40674217412568,2.42646956899556,1254600.52699534,0.0,1.0
1971-10-04,62.63,63.25,62.5,62.5,74500,2.4710534814015,2.49551545104015,2.46592435873533,2.46592435873533,1888237.15679097,0.0,1.0
1971-10-05,62.0,62.88,61.38,62.63,34600,2.44619696386545,2.48091717883644,2.42173499422679,2.4710534814015,876953.095637148,0.0,1.0
1971-10-06,63.75,63.75,61.62,62.0,69500,2.51524284591004,2.51524284591004,2.43120414376434,2.44619696386545,1761509.83083184,0.0,1.0
1971-10-07,64.0,64.75,63.75,63.75,62400,2.52510654334498,2.5546976356498,2.51524284591004,2.51524284591004,1581557.02796989,0.0,1.0
1971-10-08,63.62,64.38,63.62,64.0,30700,2.51011372324387,2.54009936344609,2.51011372324387,2.52510654334498,778105.78138903,0.0,1.0
1971-10-11,62.5,63.5,62.25,63.5,14500,2.46592435873533,2.50537914847509,2.45606066130039,2.50537914847509,367509.245281464,0.0,1.0
1971-10-12,62.38,62.88,62.0,62.5,41800,2.46118978396656,2.48091717883644,2.44619696386545,2.46592435873533,1059440.44501829,0.0,1.0
1971-10-13,62.12,62.5,62.0,62.38,32300,2.45093153863422,2.46592435873533,2.44619696386545,2.46118978396656,818658.525695951,0.0,1.0
1971-10-14,61.62,62.12,61.25,62.12,40300,2.43120414376434,2.45093153863422,2.41660587156062,2.45093153863422,1021422.24723055,0.0,1.0
1971-10-15,61.75,61.75,60.12,61.62,51000,2.43633326643051,2.43633326643051,2.37202195915469,2.43120414376434,1292618.72478308,0.0,1.0
1971-10-18,61.87,62.38,61.75,61.75,36500,2.44106784119928,2.46118978396656,2.43633326643051,2.43633326643051,925109.479501616,0.0,1.0
1971-10-19,61.75,61.87,60.88,61.87,50300,2.43633326643051,2.44106784119928,2.40200759935691,2.44106784119928,1274876.8991488,0.0,1.0
1971-10-20,60.0,62.25,59.0,61.75,153900,2.36728738438592,2.45606066130039,2.32783259464615,2.43633326643051,3900667.09302188,0.0,1.0
1971-10-21,59.75,60.25,58.87,60.0,76400,2.35742368695098,2.37715108182086,2.32270347197998,2.36728738438592,1936393.54065544,0.0,1.0
1971-10-22,58.5,60.37,58.5,59.75,84800,2.30810519977627,2.38188565658963,2.30810519977627,2.35742368695098,2149295.44826677,0.0,1.0
1971-10-25,59.12,59.12,57.62,58.5,29700,2.33256716941492,2.33256716941492,2.27338498480528,2.30810519977627,752760.316197207,0.0,1.0
1971-10-26,58.0,60.0,57.88,59.12,80200,2.28837780490639,2.36728738438592,2.28364323013761,2.33256716941492,2032706.30838437,0.0,1.0
1971-10-27,58.25,58.62,57.37,58.0,59800,2.29824150234133,2.31283977454504,2.26352128737033,2.28837780490639,1515658.81847114,0.0,1.0
1971-10-28,58.25,58.5,57.62,58.25,100200,2.29824150234133,2.30810519977627,2.27338498480528,2.29824150234133,2539615.61222087,0.0,1.0
1971-10-29,58.25,58.5,58.0,58.25,49300,2.29824150234133,2.30810519977627,2.28837780490639,2.29824150234133,1249531.43395698,0.0,1.0
1971-11-01,56.75,58.25,56.38,58.25,44900,2.23905931773168,2.29824150234133,2.22446104552797,2.29824150234133,1138011.38711295,0.0,1.0
1971-11-02,57.25,57.88,56.25,56.75,100000,2.25878671260156,2.28364323013761,2.2193319228618,2.23905931773168,2534546.51918251,0.0,1.0
1971-11-03,58.62,58.87,58.0,58.0,173500,2.31283977454504,2.32270347197998,2.28837780490639,2.28837780490639,4397438.21078166,0.0,1.0
1971-11-04,58.62,59.5,58.62,58.62,106200,2.31283977454504,2.34755998951603,2.31283977454504,2.31283977454504,2691688.40337183,0.0,1.0
1971-11-05,58.0,58.38,57.25,58.38,65800,2.28837780490639,2.3033706250075,2.25878671260156,2.3033706250075,1667731.60962209,0.0,1.0
1971-11-08,58.0,58.38,57.75,58.0,37400,2.28837780490639,2.3033706250075,2.27851410747144,2.28837780490639,947920.398174258,0.0,1.0
1971-11-09,58.0,58.62,57.88,58.0,48100,2.28837780490639,2.31283977454504,2.28364323013761,2.28837780490639,1219116.87572679,0.0,1.0
1971-11-10,57.12,58.0,56.75,58.0,46500,2.25365758993539,2.28837780490639,2.23905931773168,2.28837780490639,1178564.13141987,0.0,1.0
1971-11-11,56.38,57.0,56.38,57.0,55800,2.22446104552797,2.24892301516662,2.22446104552797,2.24892301516662,1414276.95770384,0.0,1.0
1971-11-12,55.75,56.75,55.0,56.38,91200,2.19960452799191,2.23905931773168,2.17001343568709,2.22446104552797,2311506.42549446,0.0,1.0
1971-11-15,55.25,56.38,55.25,55.75,55500,2.17987713312203,2.22446104552797,2.17987713312203,2.19960452799191,1406673.3181463,0.0,1.0
1971-11-16,56.25,57.0,55.13,55.25,88900,2.2193319228618,2.24892301516662,2.17514255835326,2.17987713312203,2253211.85555325,0.0,1.0
1971-11-17,57.12,57.12,56.12,56.25,69700,2.25365758993539,2.25365758993539,2.21420280019563,2.2193319228618,1766578.92387021,0.0,1.0
1971-11-18,56.88,58.25,56.63,57.12,78900,2.24418844039785,2.29824150234133,2.23432474296291,2.25365758993539,1999757.203635,0.0,1.0
1971-11-19,56.5,56.88,55.87,56.88,38700,2.22919562029674,2.24418844039785,2.20433910276069,2.24418844039785,980869.502923632,0.0,1.0
1971-11-22,55.87,56.63,55.62,56.5,52400,2.20433910276069,2.23432474296291,2.19447540532574,2.22919562029674,1328102.37605163,0.0,1.0
1971-11-23,56.12,56.38,55.25,55.87,88200,2.21420280019563,2.22446104552797,2.17987713312203,2.20433910276069,2235470.02991897,0.0,1.0
1971-11-24,55.75,56.5,55.62,56.12,48300,2.19960452799191,2.22919562029674,2.19447540532574,2.21420280019563,1224185.96876516,0.0,1.0
1971-11-26,57.5,57.5,55.87,55.87,91800,2.2686504100365,2.2686504100365,2.20433910276069,2.20433910276069,2326713.70460955,0.0,1.0
1971-11-29,59.0,59.25,58.13,58.13,91100,2.32783259464615,2.33769629208109,2.29350692757256,2.29350692757256,2308971.87897527,0.0,1.0
1971-11-30,59.75,59.88,58.38,59.0,81600,2.35742368695098,2.36255280961714,2.3033706250075,2.32783259464615,2068189.95965293,0.0,1.0
1971-12-01,61.13,61.13,60.12,60.12,116100,2.41187129679185,2.41187129679185,2.37202195915469,2.37202195915469,2942608.5087709,0.0,1.0
1971-12-02,60.25,61.0,59.88,61.0,77100,2.37715108182086,2.40674217412568,2.36255280961714,2.40674217412568,1954135.36628972,0.0,1.0
1971-12-03,61.25,61.38,60.0,60.25,60300,2.41660587156062,2.42173499422679,2.36728738438592,2.37715108182086,1528331.55106706,0.0,1.0
1971-12-06,60.5,61.87,60.37,61.25,74600,2.3870147792558,2.44106784119928,2.38188565658963,2.41660587156062,1890771.70331015,0.0,1.0
1971-12-07,60.62,60.88,59.63,60.5,183700,2.39174935402457,2.40200759935691,2.3526891121822,2.3870147792558,4655961.95573828,0.0,1.0
1971-12-08,61.38,62.0,61.13,61.13,66400,2.42173499422679,2.44619696386545,2.41187129679185,2.41187129679185,1682938.88873719,0.0,1.0
1971-12-09,60.62,61.13,60.0,61.13,48600,2.39174935402457,2.41187129679185,2.36728738438592,2.41187129679185,1231789.6083227,0.0,1.0
1971-12-10,60.88,60.88,59.63,60.62,56800,2.40200759935691,2.40200759935691,2.3526891121822,2.39174935402457,1439622.42289567,0.0,1.0
1971-12-13,61.75,61.87,60.62,60.88,46000,2.43633326643051,2.44106784119928,2.39174935402457,2.40200759935691,1165891.39882395,0.0,1.0
1971-12-14,61.62,62.25,61.38,61.75,39200,2.43120414376434,2.45606066130039,2.42173499422679,2.43633326643051,993542.235519543,0.0,1.0
1971-12-15,62.63,62.63,61.5,61.62,72400,2.4710534814015,2.4710534814015,2.42646956899556,2.43120414376434,1835011.67988814,0.0,1.0
1971-12-16,63.62,63.62,62.5,62.63,68000,2.51011372324387,2.51011372324387,2.46592435873533,2.4710534814015,1723491.63304411,0.0,1.0
1971-12-17,64.87,64.87,63.37,63.62,55700,2.55943221041857,2.55943221041857,2.50025002580893,2.51011372324387,1411742.41118466,0.0,1.0
1971-12-20,66.5,66.5,65.25,65.25,93400,2.62374351769439,2.62374351769439,2.57442503051968,2.57442503051968,2367266.44891647,0.0,1.0
1971-12-21,65.63,66.25,65.38,66.25,58200,2.58941785062079,2.61387982025945,2.57955415318585,2.61387982025945,1475106.07416423,0.0,1.0
1971-12-22,64.38,65.5,64.0,65.5,53900,2.54009936344609,2.58428872795463,2.52510654334498,2.58428872795463,1366120.57383937,0.0,1.0
1971-12-23,64.5,64.5,63.12,64.38,82400,2.54483393821486,2.54483393821486,2.49038632837398,2.54009936344609,2088466.33180639,0.0,1.0
1971-12-27,64.0,64.5,63.75,64.5,43100,2.52510654334498,2.54483393821486,2.51524284591004,2.54483393821486,1092389.54976766,0.0,1.0
1971-12-28,64.25,64.38,63.25,64.0,74900,2.53497024077992,2.54009936344609,2.49551545104015,2.52510654334498,1898375.3428677,0.0,1.0
1971-12-29,63.62,64.87,63.37,64.25,33600,2.51011372324387,2.55943221041857,2.50025002580893,2.53497024077992,851607.630445323,0.0,1.0
1971-12-30,61.75,63.25,61.62,63.25,45000,2.43633326643051,2.49551545104015,2.43120414376434,2.49551545104015,1140545.93363213,0.0,1.0
1971-12-31,62.63,62.63,61.5,61.75,27900,2.4710534814015,2.4710534814015,2.42646956899556,2.43633326643051,707138.478851921,0.0,1.0
1972-01-03,63.0,63.25,62.5,62.63,44100,2.48565175360521,2.49551545104015,2.46592435873533,2.4710534814015,1117735.01495949,0.0,1.0
1972-01-04,62.88,63.0,62.63,63.0,41900,2.48091717883644,2.48565175360521,2.4710534814015,2.48565175360521,1061974.99153747,0.0,1.0
1972-01-05,63.0,63.62,62.75,62.88,80800,2.48565175360521,2.51011372324387,2.47578805617027,2.48091717883644,2047913.58749947,0.0,1.0
1972-01-06,63.75,64.0,63.12,63.12,45900,2.51524284591004,2.52510654334498,2.49038632837398,2.49038632837398,1163356.85230477,0.0,1.0
1972-01-07,64.38,64.75,63.75,63.75,91600,2.54009936344609,2.5546976356498,2.51524284591004,2.51524284591004,2321644.61157118,0.0,1.0
1972-01-10,64.5,64.75,63.5,64.38,38900,2.54483393821486,2.5546976356498,2.50537914847509,2.54009936344609,985938.595961998,0.0,1.0
1972-01-11,64.5,64.75,64.13,64.5,34100,2.54483393821486,2.5546976356498,2.53023566601115,2.54483393821486,864280.363041237,0.0,1.0
1972-01-12,64.13,64.87,64.13,64.5,59500,2.53023566601115,2.55943221041857,2.53023566601115,2.54483393821486,1508055.17891359,0.0,1.0
1972-01-13,63.12,64.13,62.38,64.13,249900,2.49038632837398,2.53023566601115,2.46118978396656,2.53023566601115,6333831.75143711,0.0,1.0
1972-01-14,62.88,63.37,62.5,63.12,54000,2.48091717883644,2.50025002580893,2.46592435873533,2.49038632837398,1368655.12035856,0.0,1.0
1972-01-17,64.0,64.25,63.25,63.25,132400,2.52510654334498,2.53497024077992,2.49551545104015,2.49551545104015,3355739.59139764,0.0,1.0
1972-01-18,63.88,64.38,63.62,64.0,29500,2.52037196857621,2.54009936344609,2.51011372324387,2.52510654334498,747691.22315884,0.0,1.0
1972-01-19,64.0,64.13,63.25,63.88,147200,2.52510654334498,2.53023566601115,2.49551545104015,2.52037196857621,3730852.47623665,0.0,1.0
1972-01-20,63.25,65.0,63.25,64.0,81100,2.49551545104015,2.56456133308474,2.49551545104015,2.52510654334498,2055517.22705702,0.0,1.0
1972-01-21,63.0,63.37,62.75,63.25,66400,2.48565175360521,2.50025002580893,2.47578805617027,2.49551545104015,1682938.88873719,0.0,1.0
1972-01-24,61.87,63.12,61.62,63.0,129700,2.44106784119928,2.49038632837398,2.43120414376434,2.48565175360521,3287306.83537972,0.0,1.0
1972-01-25,61.62,62.38,61.25,61.87,84500,2.43120414376434,2.46118978396656,2.41660587156062,2.44106784119928,2141691.80870922,0.0,1.0
1972-01-26,60.88,61.75,60.75,61.62,46500,2.40200759935691,2.43633326643051,2.39687847669074,2.43120414376434,1178564.13141987,0.0,1.0
1972-01-27,62.38,62.38,61.13,61.13,120300,2.46118978396656,2.46118978396656,2.41187129679185,2.41187129679185,3049059.46257656,0.0,1.0
1972-01-28,62.75,63.5,62.5,62.5,88600,2.47578805617027,2.50537914847509,2.46592435873533,2.46592435873533,2245608.21599571,0.0,1.0
1972-01-31,62.0,62.63,61.75,62.63,97900,2.44619696386545,2.4710534814015,2.43633326643051,2.4710534814015,2481321.04227968,0.0,1.0
1972-02-01,61.87,62.0,61.5,62.0,58600,2.44106784119928,2.44619696386545,2.42646956899556,2.44619696386545,1485244.26024095,0.0,1.0
1972-02-02,61.87,62.25,61.62,61.87,150000,2.44106784119928,2.45606066130039,2.43120414376434,2.44106784119928,3801819.77877377,0.0,1.0
1972-02-03,61.5,62.0,61.13,61.87,60800,2.42646956899556,2.44619696386545,2.41187129679185,2.44106784119928,1541004.28366297,0.0,1.0
1972-02-04,61.25,61.75,61.13,61.5,62800,2.41660587156062,2.43633326643051,2.41187129679185,2.42646956899556,1591695.21404662,0.0,1.0
1972-02-07,59.25,61.62,59.0,61.25,139900,2.33769629208109,2.43120414376434,2.32783259464615,2.41660587156062,3545830.58033634,0.0,1.0
1972-02-08,60.0,60.25,59.63,59.63,86900,2.36728738438592,2.37715108182086,2.3526891121822,2.3526891121822,2202520.9251696,0.0,1.0
1972-02-09,60.62,61.0,60.12,60.12,69400,2.39174935402457,2.40674217412568,2.37202195915469,2.37202195915469,1758975.28431266,0.0,1.0
1972-02-10,60.75,62.0,60.75,60.75,128200,2.39687847669074,2.44619696386545,2.39687847669074,2.39687847669074,3249288.63759198,0.0,1.0
1972-02-11,60.5,61.0,60.0,60.75,146200,2.3870147792558,2.40674217412568,2.36728738438592,2.39687847669074,3705507.01104483,0.0,1.0
1972-02-14,60.0,61.25,60.0,60.5,63000,2.36728738438592,2.41660587156062,2.36728738438592,2.3870147792558,1596764.30708498,0.0,1.0
1972-02-15,59.88,60.37,59.5,60.0,72000,2.36255280961714,2.38188565658963,2.34755998951603,2.36728738438592,1824873.49381141,0.0,1.0
1972-02-16,60.37,60.37,59.63,59.88,81700,2.38188565658963,2.38188565658963,2.3526891121822,2.36255280961714,2070724.50617211,0.0,1.0
1972-02-17,60.5,60.88,60.25,60.37,77000,2.3870147792558,2.40200759935691,2.37715108182086,2.38188565658963,1951600.81977053,0.0,1.0
1972-02-18,60.5,60.75,59.88,60.5,66200,2.3870147792558,2.39687847669074,2.36255280961714,2.3870147792558,1677869.79569882,0.0,1.0
1972-02-22,60.25,60.88,60.25,60.5,54600,2.37715108182086,2.40200759935691,2.37715108182086,2.3870147792558,1383862.39947365,0.0,1.0
1972-02-23,59.38,60.62,59.12,60.25,101400,2.34282541474726,2.39174935402457,2.33256716941492,2.37715108182086,2570030.17045107,0.0,1.0
1972-02-24,58.75,59.75,58.25,59.38,61200,2.31796889721121,2.35742368695098,2.29824150234133,2.34282541474726,1551142.4697397,0.0,1.0
1972-02-25,59.63,59.75,58.38,58.75,92900,2.3526891121822,2.35742368695098,2.3033706250075,2.31796889721121,2354593.71632056,0.0,1.0
1972-02-28,60.37,60.37,59.88,59.88,86700,2.38188565658963,2.38188565658963,2.36255280961714,2.36255280961714,2197451.83213124,0.0,1.0
1972-02-29,60.62,60.75,60.0,60.37,65500,2.39174935402457,2.39687847669074,2.36728738438592,2.38188565658963,1660127.97006455,0.0,1.0
1972-03-01,61.5,62.38,60.75,60.75,150500,2.42646956899556,2.46118978396656,2.39687847669074,2.39687847669074,3814492.51136969,0.0,1.0
1972-03-02,61.62,62.12,61.25,61.5,111600,2.43120414376434,2.45093153863422,2.41660587156062,2.42646956899556,2828553.91540768,0.0,1.0
1972-03-03,61.62,61.87,61.25,61.62,92600,2.43120414376434,2.44106784119928,2.41660587156062,2.43120414376434,2346990.076763,0.0,1.0
1972-03-06,62.63,62.63,61.75,61.75,65100,2.4710534814015,2.4710534814015,2.43633326643051,2.43633326643051,1649989.78398782,0.0,1.0
1972-03-07,63.5,64.0,62.5,62.63,101200,2.50537914847509,2.52510654334498,2.46592435873533,2.4710534814015,2564961.07741271,0.0,1.0
1972-03-08,64.0,64.0,63.12,63.5,92200,2.52510654334498,2.52510654334498,2.49038632837398,2.50537914847509,2336851.89068627,0.0,1.0
1972-03-09,64.0,64.5,63.75,64.0,66100,2.52510654334498,2.54483393821486,2.51524284591004,2.52510654334498,1675335.24917964,0.0,1.0
1972-03-10,63.25,64.13,63.25,64.0,64700,2.49551545104015,2.53023566601115,2.49551545104015,2.52510654334498,1639851.59791109,0.0,1.0
1972-03-13,63.5,63.88,63.12,63.25,57200,2.50537914847509,2.52037196857621,2.49038632837398,2.49551545104015,1449760.6089724,0.0,1.0
1972-03-14,63.5,63.75,63.12,63.5,77700,2.50537914847509,2.51524284591004,2.49038632837398,2.50537914847509,1969342.64540482,0.0,1.0
1972-03-15,63.62,64.0,63.25,63.5,104700,2.51011372324387,2.52510654334498,2.49551545104015,2.50537914847509,2653670.20558409,0.0,1.0
1972-03-16,63.5,63.5,62.88,63.5,46100,2.50537914847509,2.50537914847509,2.48091717883644,2.50537914847509,1168425.94534314,0.0,1.0
1972-03-17,63.62,63.62,63.25,63.5,64100,2.51011372324387,2.51011372324387,2.49551545104015,2.50537914847509,1624644.31879599,0.0,1.0
1972-03-20,63.75,64.87,63.75,63.75,130800,2.51524284591004,2.55943221041857,2.51524284591004,2.51524284591004,3315186.84709072,0.0,1.0
1972-03-21,63.5,64.0,63.12,63.75,60200,2.50537914847509,2.52510654334498,2.49038632837398,2.51524284591004,1525797.00454788,0.0,1.0
1972-03-22,63.75,63.88,62.88,63.5,69700,2.51524284591004,2.52037196857621,2.48091717883644,2.50537914847509,1766578.92387021,0.0,1.0
1972-03-23,64.5,64.62,64.0,64.0,88400,2.54483393821486,2.54956851298363,2.52510654334498,2.52510654334498,2240539.12295734,0.0,1.0
1972-03-24,64.38,64.62,64.0,64.5,54200,2.54009936344609,2.54956851298363,2.52510654334498,2.54483393821486,1373724.21339692,0.0,1.0
1972-03-27,64.5,64.62,63.62,64.38,56800,2.54483393821486,2.54956851298363,2.51011372324387,2.54009936344609,1439622.42289567,0.0,1.0
1972-03-28,64.5,65.0,64.5,64.5,68700,2.54483393821486,2.56456133308474,2.54483393821486,2.54483393821486,1741233.45867839,0.0,1.0
1972-03-29,64.0,64.38,63.62,64.38,36300,2.52510654334498,2.54009936344609,2.51011372324387,2.54009936344609,920040.386463251,0.0,1.0
1972-03-30,64.62,64.87,63.62,64.0,72600,2.54956851298363,2.55943221041857,2.51011372324387,2.52510654334498,1840080.77292651,0.0,1.0
1972-04-03,64.87,64.87,64.13,64.62,62300,2.55943221041857,2.55943221041857,2.53023566601115,2.54956851298363,1579022.48145071,0.0,1.0
1972-04-04,66.37,66.37,64.38,64.87,99300,2.61861439502822,2.61861439502822,2.54009936344609,2.55943221041857,2516804.69354824,0.0,1.0
1972-04-05,67.25,67.62,66.37,66.37,108400,2.65333460999921,2.66793288220293,2.61861439502822,2.61861439502822,2747448.42679385,0.0,1.0
1972-04-06,70.0,70.87,67.25,67.25,161900,2.76183528178357,2.79616094885717,2.65333460999921,2.65333460999921,4103430.81455649,0.0,1.0
1972-04-07,70.0,70.13,68.88,70.0,77800,2.76183528178357,2.76696440444974,2.71764591727503,2.76183528178357,1971877.19192399,0.0,1.0
1972-04-10,69.12,69.88,68.88,69.88,54500,2.72711506681258,2.7571007070148,2.71764591727503,2.7571007070148,1381327.85295447,0.0,1.0
1972-04-11,68.5,68.88,68.25,68.88,42100,2.70265309717392,2.71764591727503,2.69278939973898,2.71764591727503,1067044.08457584,0.0,1.0
1972-04-12,68.75,69.75,68.63,68.63,68100,2.71251679460886,2.75197158434863,2.70778221984009,2.70778221984009,1726026.17956329,0.0,1.0
1972-04-13,69.5,69.62,68.75,68.75,47800,2.74210788691369,2.74684246168246,2.71251679460886,2.71251679460886,1211513.23616924,0.0,1.0
1972-04-14,69.88,69.88,69.5,69.5,39200,2.7571007070148,2.7571007070148,2.74210788691369,2.74210788691369,993542.235519544,0.0,1.0
1972-04-17,69.0,69.75,68.75,69.75,36700,2.7223804920438,2.75197158434863,2.71251679460886,2.75197158434863,930178.572539983,0.0,1.0
1972-04-18,68.88,69.75,68.75,69.0,31000,2.71764591727503,2.75197158434863,2.71251679460886,2.7223804920438,785709.42094658,0.0,1.0
1972-04-19,68.75,69.75,68.75,68.88,35900,2.71251679460886,2.75197158434863,2.71251679460886,2.71764591727503,909902.200386523,0.0,1.0
1972-04-20,67.62,68.75,67.25,68.75,45800,2.66793288220293,2.71251679460886,2.65333460999921,2.71251679460886,1160822.30578559,0.0,1.0
1972-04-21,68.25,69.25,68.0,68.0,52200,2.69278939973898,2.73224418947875,2.68292570230404,2.68292570230404,1323033.28301327,0.0,1.0
1972-04-24,68.0,69.25,67.75,68.25,45400,2.68292570230404,2.73224418947875,2.6730620048691,2.69278939973898,1150684.11970886,0.0,1.0
1972-04-25,67.62,68.38,67.62,68.0,41100,2.66793288220293,2.69791852240515,2.66793288220293,2.68292570230404,1041698.61938401,0.0,1.0
1972-04-26,66.62,67.38,66.25,67.38,54300,2.62847809246316,2.65846373266538,2.61387982025945,2.65846373266538,1376258.75991611,0.0,1.0
1972-04-27,66.62,66.88,66.12,66.62,78300,2.62847809246316,2.6387363377955,2.60875069759328,2.62847809246316,1984549.92451991,0.0,1.0
1972-04-28,67.62,67.75,67.0,67.0,28600,2.66793288220293,2.6730620048691,2.64347091256427,2.64347091256427,724880.304486198,0.0,1.0
1972-05-01,67.13,68.25,67.13,67.62,26800,2.64860003523044,2.69278939973898,2.64860003523044,2.66793288220293,679258.467140914,0.0,1.0
1972-05-02,66.5,67.13,65.75,67.13,48400,2.62374351769439,2.64860003523044,2.59415242538957,2.64860003523044,1226720.51528434,0.0,1.0
1972-05-03,64.62,66.5,64.62,66.5,39600,2.54956851298363,2.62374351769439,2.54956851298363,2.62374351769439,1003680.42159628,0.0,1.0
1972-05-04,66.25,66.25,64.62,64.62,28900,2.61387982025945,2.61387982025945,2.54956851298363,2.54956851298363,732483.944043746,0.0,1.0
1972-05-05,66.5,66.88,66.12,66.25,45100,2.62374351769439,2.6387363377955,2.60875069759328,2.61387982025945,1143080.48015131,0.0,1.0
1972-05-08,66.5,66.75,65.75,66.5,63200,2.62374351769439,2.63360721512933,2.59415242538957,2.62374351769439,1601833.40012335,0.0,1.0
1972-05-09,65.25,66.0,64.0,66.0,73600,2.57442503051968,2.60401612282451,2.52510654334498,2.60401612282451,1865426.23811833,0.0,1.0
1972-05-10,65.63,66.88,65.0,65.25,33300,2.58941785062079,2.6387363377955,2.56456133308474,2.57442503051968,844003.990887778,0.0,1.0
1972-05-11,66.5,66.88,65.5,65.63,30500,2.62374351769439,2.6387363377955,2.58428872795463,2.58941785062079,773036.688350667,0.0,1.0
1972-05-12,68.0,68.0,66.25,66.5,37900,2.68292570230404,2.68292570230404,2.61387982025945,2.62374351769439,960593.130770172,0.0,1.0
1972-05-15,67.87,68.38,67.87,68.0,34700,2.67779657963787,2.69791852240515,2.67779657963787,2.68292570230404,879487.642156332,0.0,1.0
1972-05-16,68.0,68.38,67.75,67.87,30600,2.68292570230404,2.69791852240515,2.6730620048691,2.67779657963787,775571.234869849,0.0,1.0
1972-05-17,67.38,68.38,67.13,68.0,69500,2.65846373266538,2.69791852240515,2.64860003523044,2.68292570230404,1761509.83083185,0.0,1.0
1972-05-18,68.5,68.5,67.75,67.75,58900,2.70265309717392,2.70265309717392,2.6730620048691,2.6730620048691,1492847.8997985,0.0,1.0
1972-05-19,68.88,69.12,68.0,68.5,61200,2.71764591727503,2.72711506681258,2.68292570230404,2.70265309717392,1551142.4697397,0.0,1.0
1972-05-22,70.13,70.25,68.88,68.88,86600,2.76696440444974,2.77169897921851,2.71764591727503,2.71764591727503,2194917.28561205,0.0,1.0
1972-05-23,70.0,70.13,69.25,70.13,46200,2.76183528178357,2.76696440444974,2.73224418947875,2.76696440444974,1170960.49186232,0.0,1.0
1972-05-24,69.37,70.13,69.37,70.0,32100,2.73697876424752,2.76696440444974,2.73697876424752,2.76183528178357,813589.432657586,0.0,1.0
1972-05-25,69.5,70.0,69.5,69.5,24100,2.74210788691369,2.76183528178357,2.74210788691369,2.74210788691369,610825.711122985,0.0,1.0
1972-05-26,69.62,70.0,69.5,69.5,22400,2.74684246168246,2.76183528178357,2.74210788691369,2.74210788691369,567738.420296883,0.0,1.0
1972-05-30,69.88,69.88,69.37,69.62,37700,2.7571007070148,2.7571007070148,2.73697876424752,2.74684246168246,955524.037731806,0.0,1.0
1972-05-31,68.75,69.5,68.75,69.5,34500,2.71251679460886,2.74210788691369,2.71251679460886,2.74210788691369,874418.549117968,0.0,1.0
1972-06-01,69.37,69.37,68.75,68.75,32900,2.73697876424752,2.73697876424752,2.71251679460886,2.71251679460886,833865.804811046,0.0,1.0
1972-06-02,69.0,69.62,69.0,69.37,59800,2.7223804920438,2.74684246168246,2.7223804920438,2.73697876424752,1515658.81847114,0.0,1.0
1972-06-05,69.0,69.25,68.75,69.0,21800,2.7223804920438,2.73224418947875,2.71251679460886,2.7223804920438,552531.141181789,0.0,1.0
1972-06-06,69.25,69.62,68.5,69.0,50600,2.73224418947875,2.74684246168246,2.70265309717392,2.7223804920438,1282480.53870635,0.0,1.0
1972-06-07,67.75,68.88,67.5,68.88,36100,2.6730620048691,2.71764591727503,2.66319830743416,2.71764591727503,914971.293424886,0.0,1.0
1972-06-08,66.62,67.75,66.62,67.75,66100,2.62847809246316,2.6730620048691,2.62847809246316,2.6730620048691,1675335.24917964,0.0,1.0
1972-06-09,65.63,66.75,65.25,66.62,30000,2.58941785062079,2.63360721512933,2.57442503051968,2.62847809246316,760363.955754755,0.0,1.0
1972-06-12,66.37,66.37,65.38,65.63,26800,2.61861439502822,2.61861439502822,2.57955415318585,2.58941785062079,679258.467140914,0.0,1.0
1972-06-13,66.12,66.25,65.75,66.25,30200,2.60875069759328,2.61387982025945,2.59415242538957,2.61387982025945,765433.048793119,0.0,1.0
1972-06-14,66.12,66.88,66.12,66.12,42400,2.60875069759328,2.6387363377955,2.60875069759328,2.60875069759328,1074647.72413339,0.0,1.0
1972-06-15,66.62,67.13,66.25,66.25,42100,2.62847809246316,2.64860003523044,2.61387982025945,2.61387982025945,1067044.08457584,0.0,1.0
1972-06-16,66.12,66.62,65.75,66.62,31500,2.60875069759328,2.62847809246316,2.59415242538957,2.62847809246316,798382.153542491,0.0,1.0
1972-06-19,66.0,66.62,65.75,66.12,37300,2.60401612282451,2.62847809246316,2.59415242538957,2.60875069759328,945385.851655077,0.0,1.0
1972-06-20,66.5,66.5,66.0,66.0,24800,2.62374351769439,2.62374351769439,2.60401612282451,2.60401612282451,628567.536757263,0.0,1.0
1972-06-21,68.0,68.0,66.37,66.5,73300,2.68292570230404,2.68292570230404,2.61861439502822,2.62374351769439,1857822.59856078,0.0,1.0
1972-06-22,68.0,68.25,67.62,68.0,40100,2.68292570230404,2.69278939973898,2.66793288220293,2.68292570230404,1016353.15419219,0.0,1.0
1972-06-23,67.13,68.38,66.88,68.0,33300,2.64860003523044,2.69791852240515,2.6387363377955,2.68292570230404,844003.990887778,0.0,1.0
1972-06-26,66.75,66.88,65.63,66.88,56300,2.63360721512933,2.6387363377955,2.58941785062079,2.6387363377955,1426949.69029976,0.0,1.0
1972-06-27,66.5,67.0,66.25,66.75,32000,2.62374351769439,2.64347091256427,2.61387982025945,2.63360721512933,811054.886138404,0.0,1.0
1972-06-28,66.12,66.62,66.12,66.5,24800,2.60875069759328,2.62847809246316,2.60875069759328,2.62374351769439,628567.536757263,0.0,1.0
1972-06-29,65.75,66.12,65.12,66.12,33600,2.59415242538957,2.60875069759328,2.56929590785351,2.60875069759328,851607.630445323,0.0,1.0
1972-06-30,65.75,66.75,65.5,65.75,66700,2.59415242538957,2.63360721512933,2.58428872795463,2.59415242538957,1690542.52829473,0.0,1.0
1972-07-03,66.12,66.5,65.75,65.75,20300,2.60875069759328,2.62374351769439,2.59415242538957,2.59415242538957,514512.94339405,0.0,1.0
1972-07-05,66.62,67.0,66.25,66.25,30700,2.62847809246316,2.64347091256427,2.61387982025945,2.61387982025945,778105.781389032,0.0,1.0
1972-07-06,66.75,67.75,66.5,66.62,73600,2.63360721512933,2.6730620048691,2.62374351769439,2.62847809246316,1865426.23811833,0.0,1.0
1972-07-07,66.62,67.25,66.37,66.75,97700,2.62847809246316,2.65333460999921,2.61861439502822,2.63360721512933,2476251.94924132,0.0,1.0
1972-07-10,65.5,66.37,65.0,66.37,58500,2.58428872795463,2.61861439502822,2.56456133308474,2.61861439502822,1482709.71372177,0.0,1.0
1972-07-11,65.63,65.63,64.87,65.5,24100,2.58941785062079,2.58941785062079,2.55943221041857,2.58428872795463,610825.711122987,0.0,1.0
1972-07-12,64.87,66.0,64.87,65.63,156300,2.55943221041857,2.60401612282451,2.55943221041857,2.58941785062079,3961496.20948227,0.0,1.0
1972-07-13,64.0,65.12,63.75,64.87,51400,2.52510654334498,2.56929590785351,2.51524284591004,2.55943221041857,1302756.91085981,0.0,1.0
1972-07-14,64.75,64.75,63.88,64.0,44600,2.5546976356498,2.5546976356498,2.52037196857621,2.52510654334498,1130407.7475554,0.0,1.0
1972-07-17,64.25,64.87,64.25,64.75,29800,2.53497024077992,2.55943221041857,2.53497024077992,2.5546976356498,755294.862716388,0.0,1.0
1972-07-18,63.88,64.62,63.5,64.25,53300,2.52037196857621,2.54956851298363,2.50537914847509,2.53497024077992,1350913.29472428,0.0,1.0
1972-07-19,63.0,64.62,63.0,63.88,72000,2.48565175360521,2.54956851298363,2.48565175360521,2.52037196857621,1824873.49381141,0.0,1.0
1972-07-20,62.63,63.25,62.63,63.0,32300,2.4710534814015,2.49551545104015,2.4710534814015,2.48565175360521,818658.525695951,0.0,1.0
1972-07-21,64.0,64.0,62.5,62.63,62400,2.52510654334498,2.52510654334498,2.46592435873533,2.4710534814015,1581557.02796989,0.0,1.0
1972-07-24,65.0,65.5,64.5,64.5,60700,2.56456133308474,2.58428872795463,2.54483393821486,2.54483393821486,1538469.73714379,0.0,1.0
1972-07-25,64.25,65.38,64.13,65.0,61800,2.53497024077992,2.57955415318585,2.53023566601115,2.56456133308474,1566349.74885479,0.0,1.0
1972-07-26,63.5,64.62,63.37,64.25,48000,2.50537914847509,2.54956851298363,2.50025002580893,2.53497024077992,1216582.32920761,0.0,1.0
1972-07-27,63.0,63.75,63.0,63.5,28100,2.48565175360521,2.51524284591004,2.48565175360521,2.50537914847509,712207.571890287,0.0,1.0
1972-07-28,63.25,63.37,62.63,63.0,41400,2.49551545104015,2.50025002580893,2.4710534814015,2.48565175360521,1049302.25894156,0.0,1.0
1972-07-31,63.0,63.25,62.88,63.25,21800,2.48565175360521,2.49551545104015,2.48091717883644,2.49551545104015,552531.141181788,0.0,1.0
1972-08-01,63.0,63.5,62.75,63.0,54400,2.48565175360521,2.50537914847509,2.47578805617027,2.48565175360521,1378793.30643529,0.0,1.0
1972-08-02,63.75,63.75,63.12,63.12,90800,2.51524284591004,2.51524284591004,2.49038632837398,2.49038632837398,2301368.23941772,0.0,1.0
1972-08-03,64.75,64.87,63.62,63.75,75800,2.5546976356498,2.55943221041857,2.51011372324387,2.51524284591004,1921186.26154035,0.0,1.0
1972-08-04,65.5,65.5,64.25,64.75,50000,2.58428872795463,2.58428872795463,2.53497024077992,2.5546976356498,1267273.25959125,0.0,1.0
1972-08-07,66.62,66.88,65.5,65.5,82600,2.62847809246316,2.6387363377955,2.58428872795463,2.58428872795463,2093535.42484476,0.0,1.0
1972-08-08,67.75,67.75,66.62,66.62,49600,2.6730620048691,2.6730620048691,2.62847809246316,2.62847809246316,1257135.07351453,0.0,1.0
1972-08-09,68.75,68.88,68.0,68.0,98400,2.71251679460886,2.71764591727503,2.68292570230404,2.68292570230404,2493993.77487559,0.0,1.0
1972-08-10,68.63,68.88,68.25,68.75,30700,2.70778221984009,2.71764591727503,2.69278939973898,2.71251679460886,778105.781389032,0.0,1.0
1972-08-11,68.88,68.88,68.25,68.63,35800,2.71764591727503,2.71764591727503,2.69278939973898,2.70778221984009,907367.65386734,0.0,1.0
1972-08-14,69.25,70.0,68.75,68.88,61400,2.73224418947875,2.76183528178357,2.71251679460886,2.71764591727503,1556211.56277806,0.0,1.0
1972-08-15,69.37,69.62,68.88,69.25,49000,2.73697876424752,2.74684246168246,2.71764591727503,2.73224418947875,1241927.79439943,0.0,1.0
1972-08-16,69.5,69.5,68.88,69.37,31300,2.74210788691369,2.74210788691369,2.71764591727503,2.73697876424752,793313.060504126,0.0,1.0
1972-08-17,67.0,69.12,66.75,69.12,52000,2.64347091256427,2.72711506681258,2.63360721512933,2.72711506681258,1317964.18997491,0.0,1.0
1972-08-18,67.25,68.25,67.0,67.0,41500,2.65333460999921,2.69278939973898,2.64347091256427,2.64347091256427,1051836.80546074,0.0,1.0
1972-08-21,66.75,67.5,66.5,67.25,64700,2.63360721512933,2.66319830743416,2.62374351769439,2.65333460999921,1639851.59791109,0.0,1.0
1972-08-22,66.88,66.88,66.37,66.75,37600,2.6387363377955,2.6387363377955,2.61861439502822,2.63360721512933,952989.491212625,0.0,1.0
1972-08-23,66.0,67.13,65.75,66.88,38500,2.60401612282451,2.64860003523044,2.59415242538957,2.6387363377955,975800.409885267,0.0,1.0
1972-08-24,64.87,66.12,64.87,66.0,58200,2.55943221041857,2.60875069759328,2.55943221041857,2.60401612282451,1475106.07416422,0.0,1.0
1972-08-25,65.38,66.12,64.75,64.87,36400,2.57955415318585,2.60875069759328,2.5546976356498,2.55943221041857,922574.932982436,0.0,1.0
1972-08-28,65.38,65.75,65.25,65.38,31400,2.57955415318585,2.59415242538957,2.57442503051968,2.57955415318585,795847.60702331,0.0,1.0
1972-08-29,66.5,66.5,64.62,65.38,62000,2.62374351769439,2.62374351769439,2.54956851298363,2.57955415318585,1571418.84189316,0.0,1.0
1972-08-30,66.75,67.5,66.12,66.5,43000,2.63360721512933,2.66319830743416,2.60875069759328,2.62374351769439,1089855.00324848,0.0,1.0
1972-08-31,66.5,66.62,66.25,66.62,21800,2.62374351769439,2.62847809246316,2.61387982025945,2.62847809246316,552531.141181788,0.0,1.0
1972-09-01,67.13,67.38,66.25,66.5,41200,2.64860003523044,2.65846373266538,2.61387982025945,2.62374351769439,1044233.1659032,0.0,1.0
1972-09-05,66.75,67.38,66.75,67.13,32900,2.63360721512933,2.65846373266538,2.63360721512933,2.64860003523044,833865.804811047,0.0,1.0
1972-09-06,66.5,66.75,66.5,66.75,24600,2.62374351769439,2.63360721512933,2.62374351769439,2.63360721512933,623498.443718898,0.0,1.0
1972-09-07,66.75,66.88,66.37,66.5,25800,2.63360721512933,2.6387363377955,2.61861439502822,2.62374351769439,653913.001949089,0.0,1.0
1972-09-08,66.75,67.13,66.75,66.75,20700,2.63360721512933,2.64860003523044,2.63360721512933,2.63360721512933,524651.129470781,0.0,1.0
1972-09-11,66.5,66.88,66.5,66.75,21000,2.62374351769439,2.6387363377955,2.62374351769439,2.63360721512933,532254.769028328,0.0,1.0
1972-09-12,65.38,66.88,65.0,66.5,39000,2.57955415318585,2.6387363377955,2.56456133308474,2.62374351769439,988473.142481181,0.0,1.0
1972-09-13,65.0,65.38,64.62,65.38,33900,2.56456133308474,2.57955415318585,2.54956851298363,2.57955415318585,859211.270002873,0.0,1.0
1972-09-14,65.0,65.38,64.25,65.0,33900,2.56456133308474,2.57955415318585,2.53497024077992,2.56456133308474,859211.270002873,0.0,1.0
1972-09-15,64.75,65.0,64.5,65.0,25200,2.5546976356498,2.56456133308474,2.54483393821486,2.56456133308474,638705.722833994,0.0,1.0
1972-09-18,65.12,65.12,64.25,64.75,21900,2.56929590785351,2.56929590785351,2.53497024077992,2.5546976356498,555065.687700971,0.0,1.0
1972-09-19,64.75,65.25,64.62,65.12,23800,2.5546976356498,2.57442503051968,2.54956851298363,2.56929590785351,603222.071565438,0.0,1.0
1972-09-20,65.0,65.25,64.62,64.75,20500,2.56456133308474,2.57442503051968,2.54956851298363,2.5546976356498,519582.036432416,0.0,1.0
1972-09-21,65.0,65.12,64.62,65.0,22100,2.56456133308474,2.56929590785351,2.54956851298363,2.56456133308474,560134.780739336,0.0,1.0
1972-09-22,64.75,65.12,64.25,65.0,23800,2.5546976356498,2.56929590785351,2.53497024077992,2.56456133308474,603222.071565438,0.0,1.0
1972-09-25,64.25,65.0,64.25,64.75,35600,2.53497024077992,2.56456133308474,2.53497024077992,2.5546976356498,902298.560828974,0.0,1.0
1972-09-26,63.75,64.62,63.75,64.25,43500,2.51524284591004,2.54956851298363,2.51524284591004,2.53497024077992,1102527.73584439,0.0,1.0
1972-09-27,65.75,65.75,63.88,63.88,25200,2.59415242538957,2.59415242538957,2.52037196857621,2.52037196857621,638705.722833992,0.0,1.0
1972-09-28,66.37,66.5,65.25,65.75,33300,2.61861439502822,2.62374351769439,2.57442503051968,2.59415242538957,844003.990887777,0.0,1.0
1972-09-29,66.37,66.75,66.0,66.37,41200,2.61861439502822,2.63360721512933,2.60401612282451,2.61861439502822,1044233.1659032,0.0,1.0
1972-10-02,65.0,66.5,65.0,66.37,121000,2.56456133308474,2.62374351769439,2.56456133308474,2.61861439502822,3066801.28821084,0.0,1.0
1972-10-03,65.25,65.63,65.0,65.0,43300,2.57442503051968,2.58941785062079,2.56456133308474,2.56456133308474,1097458.64280603,0.0,1.0
1972-10-04,65.38,66.37,65.0,65.25,43800,2.57955415318585,2.61861439502822,2.56456133308474,2.57442503051968,1110131.37540194,0.0,1.0
1972-10-05,64.87,65.88,64.75,65.38,42700,2.55943221041857,2.59928154805574,2.5546976356498,2.57955415318585,1082251.36369093,0.0,1.0
1972-10-06,64.5,65.5,63.75,64.87,67700,2.54483393821486,2.58428872795463,2.51524284591004,2.55943221041857,1715887.99348656,0.0,1.0
1972-10-09,64.62,64.87,64.38,64.5,42100,2.54956851298363,2.55943221041857,2.54009936344609,2.54483393821486,1067044.08457584,0.0,1.0
1972-10-10,65.25,65.25,64.62,64.62,50300,2.57442503051968,2.57442503051968,2.54956851298363,2.54956851298363,1274876.89914881,0.0,1.0
1972-10-11,63.75,65.25,63.75,65.25,71500,2.51524284591004,2.57442503051968,2.51524284591004,2.57442503051968,1812200.76121549,0.0,1.0
1972-10-12,63.25,64.0,63.0,63.75,57000,2.49551545104015,2.52510654334498,2.48565175360521,2.51524284591004,1444691.51593403,0.0,1.0
1972-10-13,62.63,63.37,62.38,63.25,40400,2.4710534814015,2.50025002580893,2.46118978396656,2.49551545104015,1023956.79374973,0.0,1.0
1972-10-16,62.38,63.0,62.38,62.63,79500,2.46118978396656,2.48565175360521,2.46118978396656,2.4710534814015,2014964.4827501,0.0,1.0
1972-10-17,62.25,62.75,61.87,62.38,91700,2.45606066130039,2.47578805617027,2.44106784119928,2.46118978396656,2324179.15809036,0.0,1.0
1972-10-18,62.5,63.37,62.38,62.38,84600,2.46592435873533,2.50025002580893,2.46118978396656,2.46118978396656,2144226.35522841,0.0,1.0
1972-10-19,61.87,62.5,61.87,62.5,46400,2.44106784119928,2.46592435873533,2.44106784119928,2.46592435873533,1176029.58490068,0.0,1.0
1972-10-20,64.13,64.25,62.0,62.0,46000,2.53023566601115,2.53497024077992,2.44619696386545,2.44619696386545,1165891.39882395,0.0,1.0
1972-10-23,64.5,65.0,64.25,64.25,50000,2.54483393821486,2.56456133308474,2.53497024077992,2.53497024077992,1267273.25959126,0.0,1.0
1972-10-24,64.62,64.75,63.75,64.5,45600,2.54956851298363,2.5546976356498,2.51524284591004,2.54483393821486,1155753.21274723,0.0,1.0
1972-10-25,64.25,64.5,63.75,64.5,81600,2.53497024077992,2.54483393821486,2.51524284591004,2.54483393821486,2068189.95965293,0.0,1.0
1972-10-26,63.88,65.12,63.88,64.25,54500,2.52037196857621,2.56929590785351,2.52037196857621,2.53497024077992,1381327.85295447,0.0,1.0
1972-10-27,63.0,64.38,63.0,63.88,76800,2.48565175360521,2.54009936344609,2.48565175360521,2.52037196857621,1946531.72673217,0.0,1.0
1972-10-30,63.0,63.25,62.63,63.0,32500,2.48565175360521,2.49551545104015,2.4710534814015,2.48565175360521,823727.618734317,0.0,1.0
1972-10-31,63.88,63.88,63.12,63.12,53500,2.52037196857621,2.52037196857621,2.49038632837398,2.49038632837398,1355982.38776264,0.0,1.0
1972-11-01,64.5,64.62,63.62,63.88,76700,2.54483393821486,2.54956851298363,2.51011372324387,2.52037196857621,1943997.18021299,0.0,1.0
1972-11-02,65.25,65.25,64.62,64.62,62900,2.57442503051968,2.57442503051968,2.54956851298363,2.54956851298363,1594229.7605658,0.0,1.0
1972-11-03,65.75,66.5,64.87,65.25,56900,2.59415242538957,2.62374351769439,2.55943221041857,2.57442503051968,1442156.96941485,0.0,1.0
1972-11-06,65.38,66.0,65.0,65.75,47700,2.57955415318585,2.60401612282451,2.56456133308474,2.59415242538957,1208978.68965006,0.0,1.0
1972-11-08,65.75,66.12,65.38,65.38,66300,2.59415242538957,2.60875069759328,2.57955415318585,2.57955415318585,1680404.342218,0.0,1.0
1972-11-09,65.0,65.38,64.13,65.38,72200,2.56456133308474,2.57955415318585,2.53023566601115,2.57955415318585,1829942.58684978,0.0,1.0
1972-11-10,64.75,65.75,64.75,65.0,51800,2.5546976356498,2.59415242538957,2.5546976356498,2.56456133308474,1312895.09693654,0.0,1.0
1972-11-13,64.5,64.87,63.88,64.75,34200,2.54483393821486,2.55943221041857,2.52037196857621,2.5546976356498,866814.90956042,0.0,1.0
1972-11-14,65.5,65.5,64.25,64.5,96500,2.58428872795463,2.58428872795463,2.53497024077992,2.54483393821486,2445837.39101112,0.0,1.0
1972-11-15,67.0,67.0,65.75,65.75,72200,2.64347091256427,2.64347091256427,2.59415242538957,2.59415242538957,1829942.58684978,0.0,1.0
1972-11-16,67.62,67.62,66.88,67.0,53500,2.66793288220293,2.66793288220293,2.6387363377955,2.64347091256427,1355982.38776264,0.0,1.0
1972-11-17,67.25,67.75,66.75,67.62,42500,2.65333460999921,2.6730620048691,2.63360721512933,2.66793288220293,1077182.27065257,0.0,1.0
1972-11-20,66.88,67.5,66.75,67.25,25500,2.6387363377955,2.66319830743416,2.63360721512933,2.65333460999921,646309.362391541,0.0,1.0
1972-11-21,67.13,67.38,66.75,66.88,33500,2.64860003523044,2.65846373266538,2.63360721512933,2.6387363377955,849073.083926143,0.0,1.0
1972-11-22,67.62,68.0,67.13,67.13,71500,2.66793288220293,2.68292570230404,2.64860003523044,2.64860003523044,1812200.7612155,0.0,1.0
1972-11-24,68.12,68.25,67.5,67.62,47700,2.68766027707281,2.69278939973898,2.66319830743416,2.66793288220293,1208978.68965006,0.0,1.0
1972-11-27,67.62,68.12,67.38,68.12,47900,2.66793288220293,2.68766027707281,2.65846373266538,2.68766027707281,1214047.78268842,0.0,1.0
1972-11-28,67.87,68.25,67.38,67.62,52200,2.67779657963787,2.69278939973898,2.65846373266538,2.66793288220293,1323033.28301327,0.0,1.0
1972-11-29,67.75,67.87,67.38,67.87,42300,2.6730620048691,2.67779657963787,2.65846373266538,2.67779657963787,1072113.1776142,0.0,1.0
1972-11-30,67.87,68.0,67.62,67.75,48800,2.67779657963787,2.68292570230404,2.66793288220293,2.6730620048691,1236858.70136107,0.0,1.0
1972-12-01,68.63,69.12,68.0,68.0,83000,2.70778221984009,2.72711506681258,2.68292570230404,2.68292570230404,2103673.61092149,0.0,1.0
1972-12-04,69.75,70.0,68.75,68.75,77800,2.75197158434863,2.76183528178357,2.71251679460886,2.71251679460886,1971877.19192399,0.0,1.0
1972-12-05,69.75,69.88,69.5,69.75,47300,2.75197158434863,2.7571007070148,2.74210788691369,2.75197158434863,1198840.50357333,0.0,1.0
1972-12-06,69.62,69.75,68.88,69.75,40700,2.74684246168246,2.75197158434863,2.71764591727503,2.75197158434863,1031560.43330728,0.0,1.0
1972-12-07,69.62,70.0,69.25,69.62,86700,2.74684246168246,2.76183528178357,2.73224418947875,2.74684246168246,2197451.83213124,0.0,1.0
1972-12-08,69.62,69.88,69.0,69.62,49000,2.74684246168246,2.7571007070148,2.7223804920438,2.74684246168246,1241927.79439943,0.0,1.0
1972-12-11,70.0,70.0,68.88,69.62,43300,2.76183528178357,2.76183528178357,2.71764591727503,2.74684246168246,1097458.64280603,0.0,1.0
1972-12-12,69.62,70.38,69.5,70.0,85600,2.74684246168246,2.77682810188468,2.74210788691369,2.76183528178357,2169571.82042023,0.0,1.0
1972-12-13,69.5,69.62,68.5,69.62,54500,2.74210788691369,2.74684246168246,2.70265309717392,2.74684246168246,1381327.85295447,0.0,1.0
1972-12-14,68.5,69.12,68.12,69.12,90300,2.70265309717392,2.72711506681258,2.68766027707281,2.72711506681258,2288695.50682181,0.0,1.0
1972-12-15,68.63,69.37,68.0,68.5,60000,2.70778221984009,2.73697876424752,2.68292570230404,2.70265309717392,1520727.91150951,0.0,1.0
1972-12-18,68.25,68.5,67.13,68.5,71200,2.69278939973898,2.70265309717392,2.64860003523044,2.70265309717392,1804597.12165795,0.0,1.0
1972-12-19,68.25,68.75,67.75,68.25,55600,2.69278939973898,2.71251679460886,2.6730620048691,2.69278939973898,1409207.86466548,0.0,1.0
1972-12-20,68.5,69.0,68.25,68.25,71600,2.70265309717392,2.7223804920438,2.69278939973898,2.69278939973898,1814735.30773468,0.0,1.0
1972-12-21,68.38,68.88,68.25,68.5,47800,2.69791852240515,2.71764591727503,2.69278939973898,2.70265309717392,1211513.23616924,0.0,1.0
1972-12-22,69.0,69.25,68.25,68.38,40800,2.7223804920438,2.73224418947875,2.69278939973898,2.69791852240515,1034094.97982647,0.0,1.0
1972-12-26,70.0,70.13,69.12,69.12,56500,2.76183528178357,2.76696440444974,2.72711506681258,2.72711506681258,1432018.78333812,0.0,1.0
1972-12-27,70.75,70.75,69.88,70.0,108800,2.79142637408839,2.79142637408839,2.7571007070148,2.76183528178357,2757586.61287058,0.0,1.0
1972-12-29,72.88,73.0,71.5,71.5,86300,2.87546507623409,2.88019965100287,2.82101746639322,2.82101746639322,2187313.64605451,0.0,1.0
1973-01-02,73.87,74.75,73.25,73.25,80700,2.91452531807646,2.94924553304745,2.89006334843781,2.89006334843781,2045379.04098029,0.0,1.0
1973-01-03,74.38,74.75,74.0,74.0,84400,2.93464726084374,2.94924553304745,2.91965444074263,2.91965444074263,2139157.26219004,0.0,1.0
1973-01-04,72.88,74.12,71.75,74.12,70800,2.87546507623409,2.9243890155114,2.83088116382816,2.9243890155114,1794458.93558122,0.0,1.0
1973-01-05,73.5,74.75,73.13,73.13,82900,2.89992704587275,2.94924553304745,2.88532877366903,2.88532877366903,2101139.0644023,0.0,1.0
1973-01-08,73.87,74.38,73.62,73.62,51300,2.91452531807646,2.93464726084374,2.90466162064152,2.90466162064152,1300222.36434063,0.0,1.0
1973-01-09,73.0,74.12,73.0,73.87,53900,2.88019965100287,2.9243890155114,2.88019965100287,2.91452531807646,1366120.57383937,0.0,1.0
1973-01-10,73.5,73.87,72.88,73.0,49900,2.89992704587275,2.91452531807646,2.87546507623409,2.88019965100287,1264738.71307207,0.0,1.0
1973-01-11,73.62,75.88,73.5,73.5,96100,2.90466162064152,2.99382944545339,2.89992704587275,2.89992704587275,2435699.20493439,0.0,1.0
1973-01-12,72.25,74.12,72.12,73.62,59500,2.85060855869804,2.9243890155114,2.84547943603187,2.90466162064152,1508055.1789136,0.0,1.0
1973-01-15,72.0,73.75,71.5,72.25,58400,2.8407448612631,2.90979074330769,2.82101746639322,2.85060855869804,1480175.16720259,0.0,1.0
1973-01-16,72.5,72.62,70.62,72.0,74400,2.86047225613298,2.86520683090175,2.78629725142222,2.8407448612631,1885702.61027179,0.0,1.0
1973-01-17,72.12,73.38,72.0,72.5,45100,2.84547943603187,2.89519247110398,2.8407448612631,2.86047225613298,1143080.48015131,0.0,1.0
1973-01-18,71.88,73.25,71.88,72.12,50000,2.83601028649433,2.89006334843781,2.83601028649433,2.84547943603187,1267273.25959126,0.0,1.0
1973-01-19,71.38,71.5,70.5,71.5,57800,2.81628289162445,2.82101746639322,2.78156267665345,2.82101746639322,1464967.88808749,0.0,1.0
1973-01-22,70.0,71.88,69.75,71.38,78900,2.76183528178357,2.83601028649433,2.75197158434863,2.81628289162445,1999757.203635,0.0,1.0
1973-01-23,70.0,70.5,69.5,70.0,99300,2.76183528178357,2.78156267665345,2.74210788691369,2.76183528178357,2516804.69354823,0.0,1.0
1973-01-24,68.5,71.12,68.38,70.0,104800,2.70265309717392,2.80602464629211,2.69791852240515,2.76183528178357,2656204.75210327,0.0,1.0
1973-01-26,69.88,70.0,68.25,68.5,121300,2.7571007070148,2.76183528178357,2.69278939973898,2.70265309717392,3074404.92776839,0.0,1.0
1973-01-29,69.75,70.25,69.25,69.88,60500,2.75197158434863,2.77169897921851,2.73224418947875,2.7571007070148,1533400.64410542,0.0,1.0
1973-01-30,69.5,70.0,69.37,69.75,44400,2.74210788691369,2.76183528178357,2.73697876424752,2.75197158434863,1125338.65451703,0.0,1.0
1973-01-31,70.0,70.0,69.5,69.5,30000,2.76183528178357,2.76183528178357,2.74210788691369,2.74210788691369,760363.955754754,0.0,1.0
1973-02-01,68.5,70.25,68.5,70.0,54900,2.70265309717392,2.77169897921851,2.70265309717392,2.76183528178357,1391466.0390312,0.0,1.0
1973-02-02,68.75,69.0,68.25,68.5,43300,2.71251679460886,2.7223804920438,2.69278939973898,2.70265309717392,1097458.64280603,0.0,1.0
1973-02-05,69.0,69.37,68.75,68.75,38200,2.7223804920438,2.73697876424752,2.71251679460886,2.71251679460886,968196.770327721,0.0,1.0
1973-02-06,68.88,69.0,68.12,69.0,70400,2.71764591727503,2.7223804920438,2.68766027707281,2.7223804920438,1784320.74950449,0.0,1.0
1973-02-07,67.0,69.0,66.88,68.88,65900,2.64347091256427,2.7223804920438,2.6387363377955,2.71764591727503,1670266.15614128,0.0,1.0
1973-02-08,67.5,67.62,66.5,67.0,63600,2.66319830743416,2.66793288220293,2.62374351769439,2.64347091256427,1611971.58620008,0.0,1.0
1973-02-09,69.25,69.37,67.62,67.62,60500,2.73224418947875,2.73697876424752,2.66793288220293,2.66793288220293,1533400.64410542,0.0,1.0
1973-02-12,69.75,70.0,69.25,69.25,61600,2.75197158434863,2.76183528178357,2.73224418947875,2.73224418947875,1561280.65581643,0.0,1.0
1973-02-13,71.12,72.12,70.75,70.75,168400,2.80602464629211,2.84547943603187,2.79142637408839,2.79142637408839,4268176.33830335,0.0,1.0
1973-02-14,69.62,70.87,69.37,70.87,87800,2.74684246168246,2.79616094885717,2.73697876424752,2.79616094885717,2225331.84384225,0.0,1.0
1973-02-15,69.88,70.0,69.12,69.62,55900,2.7571007070148,2.76183528178357,2.72711506681258,2.74684246168246,1416811.50422302,0.0,1.0
1973-02-16,70.0,70.0,69.37,69.88,37700,2.76183528178357,2.76183528178357,2.73697876424752,2.7571007070148,955524.037731807,0.0,1.0
1973-02-20,69.88,70.38,69.5,70.0,84500,2.7571007070148,2.77682810188468,2.74210788691369,2.76183528178357,2141691.80870922,0.0,1.0
1973-02-21,68.5,69.62,68.25,69.62,36400,2.70265309717392,2.74684246168246,2.69278939973898,2.74684246168246,922574.932982435,0.0,1.0
1973-02-22,67.87,68.38,67.62,68.38,61800,2.67779657963787,2.69791852240515,2.66793288220293,2.69791852240515,1566349.74885479,0.0,1.0
1973-02-23,66.12,67.62,66.12,67.62,71600,2.60875069759328,2.66793288220293,2.60875069759328,2.66793288220293,1814735.30773468,0.0,1.0
1973-02-26,66.37,66.75,65.12,66.12,82600,2.61861439502822,2.63360721512933,2.56929590785351,2.60875069759328,2093535.42484476,0.0,1.0
1973-02-27,66.5,67.25,66.25,66.37,67600,2.62374351769439,2.65333460999921,2.61387982025945,2.61861439502822,1713353.44696738,0.0,1.0
1973-02-28,66.88,66.88,65.88,66.5,83300,2.6387363377955,2.6387363377955,2.59928154805574,2.62374351769439,2111277.25047903,0.0,1.0
1973-03-01,66.25,67.13,66.25,66.88,94200,2.61387982025945,2.64860003523044,2.61387982025945,2.6387363377955,2387542.82106993,0.0,1.0
1973-03-02,66.75,66.75,65.38,66.25,52700,2.63360721512933,2.63360721512933,2.57955415318585,2.61387982025945,1335706.01560919,0.0,1.0
1973-03-05,67.13,67.25,66.5,66.75,37900,2.64860003523044,2.65333460999921,2.62374351769439,2.63360721512933,960593.130770173,0.0,1.0
1973-03-06,67.75,68.0,67.13,67.13,91600,2.6730620048691,2.68292570230404,2.64860003523044,2.64860003523044,2321644.61157118,0.0,1.0
1973-03-07,68.38,68.5,67.62,67.75,74500,2.69791852240515,2.70265309717392,2.66793288220293,2.6730620048691,1888237.15679097,0.0,1.0
1973-03-08,68.25,68.63,68.0,68.38,90000,2.69278939973898,2.70778221984009,2.68292570230404,2.69791852240515,2281091.86726426,0.0,1.0
1973-03-09,68.5,68.63,67.62,68.25,39600,2.70265309717392,2.70778221984009,2.66793288220293,2.69278939973898,1003680.42159628,0.0,1.0
1973-03-12,68.0,68.75,67.87,68.5,34500,2.68292570230404,2.71251679460886,2.67779657963787,2.70265309717392,874418.549117967,0.0,1.0
1973-03-13,67.87,68.12,67.5,68.0,46900,2.67779657963787,2.68766027707281,2.66319830743416,2.68292570230404,1188702.3174966,0.0,1.0
1973-03-14,68.0,68.12,67.62,67.87,50700,2.68292570230404,2.68766027707281,2.66793288220293,2.67779657963787,1285015.08522553,0.0,1.0
1973-03-15,67.62,68.0,67.5,68.0,40400,2.66793288220293,2.68292570230404,2.66319830743416,2.68292570230404,1023956.79374973,0.0,1.0
1973-03-16,66.75,67.38,66.62,67.38,69100,2.63360721512933,2.65846373266538,2.62847809246316,2.65846373266538,1751371.64475512,0.0,1.0
1973-03-19,65.25,66.62,65.12,66.62,33200,2.57442503051968,2.62847809246316,2.56929590785351,2.62847809246316,841469.444368596,0.0,1.0
1973-03-20,65.75,66.0,65.25,65.25,35400,2.59415242538957,2.60401612282451,2.57442503051968,2.57442503051968,897229.467790609,0.0,1.0
1973-03-21,64.0,65.63,63.0,65.63,77000,2.52510654334498,2.58941785062079,2.48565175360521,2.58941785062079,1951600.81977053,0.0,1.0
1973-03-22,63.62,64.25,63.12,64.0,74900,2.51011372324387,2.53497024077992,2.49038632837398,2.52510654334498,1898375.3428677,0.0,1.0
1973-03-23,63.12,64.38,62.75,63.62,59400,2.49038632837398,2.54009936344609,2.47578805617027,2.51011372324387,1505520.63239442,0.0,1.0
1973-03-26,63.25,63.75,62.25,63.12,60500,2.49551545104015,2.51524284591004,2.45606066130039,2.49038632837398,1533400.64410542,0.0,1.0
1973-03-27,64.13,64.38,63.5,63.5,82700,2.53023566601115,2.54009936344609,2.50537914847509,2.50537914847509,2096069.97136394,0.0,1.0
1973-03-28,64.62,64.75,64.0,64.13,54900,2.54956851298363,2.5546976356498,2.52510654334498,2.53023566601115,1391466.0390312,0.0,1.0
1973-03-29,65.25,65.38,64.38,64.62,65000,2.57442503051968,2.57955415318585,2.54009936344609,2.54956851298363,1647455.23746864,0.0,1.0
1973-03-30,64.5,65.0,64.38,65.0,48000,2.54483393821486,2.56456133308474,2.54009936344609,2.56456133308474,1216582.32920761,0.0,1.0
1973-04-02,62.75,64.25,62.75,64.25,34000,2.47578805617027,2.53497024077992,2.47578805617027,2.53497024077992,861745.816522055,0.0,1.0
1973-04-03,62.25,62.5,61.75,62.5,65900,2.45606066130039,2.46592435873533,2.43633326643051,2.46592435873533,1670266.15614127,0.0,1.0
1973-04-04,60.88,62.0,60.88,62.0,54800,2.40200759935691,2.44619696386545,2.40200759935691,2.44619696386545,1388931.49251202,0.0,1.0
1973-04-05,61.62,61.62,60.25,60.88,66800,2.43120414376434,2.43120414376434,2.37715108182086,2.40200759935691,1693077.07481392,0.0,1.0
1973-04-06,61.75,62.25,61.38,61.62,84300,2.43633326643051,2.45606066130039,2.42173499422679,2.43120414376434,2136622.71567085,0.0,1.0
1973-04-09,63.0,63.0,61.5,61.75,82500,2.48565175360521,2.48565175360521,2.42646956899556,2.43633326643051,2091000.87832558,0.0,1.0
1973-04-10,64.13,64.38,63.37,63.37,79900,2.53023566601115,2.54009936344609,2.50025002580893,2.50025002580893,2025102.66882683,0.0,1.0
1973-04-11,64.5,64.5,63.5,64.13,68200,2.54483393821486,2.54483393821486,2.50537914847509,2.53023566601115,1728560.72608247,0.0,1.0
1973-04-12,64.25,64.87,63.88,64.5,102600,2.53497024077992,2.55943221041857,2.52037196857621,2.54483393821486,2600444.72868126,0.0,1.0
1973-04-13,64.25,64.38,63.37,64.25,44400,2.53497024077992,2.54009936344609,2.50025002580893,2.53497024077992,1125338.65451704,0.0,1.0
1973-04-16,63.88,64.75,63.88,64.25,38400,2.52037196857621,2.5546976356498,2.52037196857621,2.53497024077992,973265.863366083,0.0,1.0
1973-04-17,63.88,64.25,63.37,63.88,42500,2.52037196857621,2.53497024077992,2.50025002580893,2.52037196857621,1077182.27065257,0.0,1.0
1973-04-18,63.75,63.75,62.88,63.75,66100,2.51524284591004,2.51524284591004,2.48091717883644,2.51524284591004,1675335.24917964,0.0,1.0
1973-04-19,64.13,64.38,63.37,63.75,59700,2.53023566601115,2.54009936344609,2.50025002580893,2.51524284591004,1513124.27195196,0.0,1.0
1973-04-23,63.75,64.25,63.25,64.13,41700,2.51524284591004,2.53497024077992,2.49551545104015,2.53023566601115,1056905.89849911,0.0,1.0
1973-04-24,62.88,63.88,62.75,63.75,57400,2.48091717883644,2.52037196857621,2.47578805617027,2.51524284591004,1454829.70201076,0.0,1.0
1973-04-25,60.0,62.25,59.75,62.25,154200,2.36728738438592,2.45606066130039,2.35742368695098,2.45606066130039,3908270.73257943,0.0,1.0
1973-04-26,60.88,60.88,59.5,60.0,120700,2.40200759935691,2.40200759935691,2.34755998951603,2.36728738438592,3059197.64865329,0.0,1.0
1973-04-27,60.5,61.13,60.25,60.88,53000,2.3870147792558,2.41187129679185,2.37715108182086,2.40200759935691,1343309.65516673,0.0,1.0
1973-04-30,59.25,60.5,57.75,60.5,123100,2.33769629208109,2.3870147792558,2.27851410747144,2.3870147792558,3120026.76511368,0.0,1.0
1973-05-01,59.88,59.88,57.88,59.25,105300,2.36255280961714,2.36255280961714,2.28364323013761,2.33769629208109,2668877.48469919,0.0,1.0
1973-05-02,59.75,60.12,59.0,59.88,102900,2.35742368695098,2.37202195915469,2.32783259464615,2.36255280961714,2608048.3682388,0.0,1.0
1973-05-03,60.12,60.12,58.5,59.75,192200,2.37202195915469,2.37202195915469,2.30810519977627,2.35742368695098,4871398.40986879,0.0,1.0
1973-05-04,62.0,62.38,60.5,60.5,174800,2.44619696386545,2.46118978396656,2.3870147792558,2.3870147792558,4430387.31553103,0.0,1.0
1973-05-07,61.62,62.25,61.25,62.0,55300,2.43120414376434,2.45606066130039,2.41660587156062,2.44619696386545,1401604.22510793,0.0,1.0
1973-05-08,61.75,61.75,60.62,61.62,69500,2.43633326643051,2.43633326643051,2.39174935402457,2.43120414376434,1761509.83083184,0.0,1.0
1973-05-09,61.87,63.0,61.75,61.75,82000,2.44106784119928,2.48565175360521,2.43633326643051,2.43633326643051,2078328.14572966,0.0,1.0
1973-05-10,61.0,61.5,59.75,61.5,57100,2.40674217412568,2.42646956899556,2.35742368695098,2.42646956899556,1447226.06245322,0.0,1.0
1973-05-11,59.75,60.62,59.63,60.62,70400,2.35742368695098,2.39174935402457,2.3526891121822,2.39174935402457,1784320.74950449,0.0,1.0
1973-05-14,58.25,58.87,58.13,58.87,57000,2.29824150234133,2.32270347197998,2.29350692757256,2.32270347197998,1444691.51593403,0.0,1.0
1973-05-15,59.12,59.38,57.75,58.25,95300,2.33256716941492,2.34282541474726,2.27851410747144,2.29824150234133,2415422.83278094,0.0,1.0
1973-05-16,59.0,59.38,58.13,59.12,56900,2.32783259464615,2.34282541474726,2.29350692757256,2.33256716941492,1442156.96941485,0.0,1.0
1973-05-17,57.75,59.0,57.75,59.0,66700,2.27851410747144,2.32783259464615,2.27851410747144,2.32783259464615,1690542.52829474,0.0,1.0
1973-05-18,56.25,57.0,55.75,57.0,98300,2.2193319228618,2.24892301516662,2.19960452799191,2.24892301516662,2491459.22835641,0.0,1.0
1973-05-21,56.25,56.38,55.0,56.25,79300,2.2193319228618,2.22446104552797,2.17001343568709,2.2193319228618,2009895.38971173,0.0,1.0
1973-05-22,56.63,58.5,56.63,56.63,79500,2.23432474296291,2.30810519977627,2.23432474296291,2.23432474296291,2014964.4827501,0.0,1.0
1973-05-23,57.0,57.5,56.12,56.63,71900,2.24892301516662,2.2686504100365,2.21420280019563,2.23432474296291,1822338.94729223,0.0,1.0
1973-05-24,59.5,59.5,57.0,57.0,78700,2.34755998951603,2.34755998951603,2.24892301516662,2.24892301516662,1994688.11059664,0.0,1.0
1973-05-25,59.88,60.0,58.87,59.5,115600,2.36255280961714,2.36728738438592,2.32270347197998,2.34755998951603,2929935.77617499,0.0,1.0
1973-05-29,60.12,60.25,59.63,59.88,56100,2.37202195915469,2.37715108182086,2.3526891121822,2.36255280961714,1421880.59726139,0.0,1.0
1973-05-30,59.88,60.0,59.5,60.0,66400,2.36255280961714,2.36728738438592,2.34755998951603,2.36728738438592,1682938.88873719,0.0,1.0
1973-05-31,59.5,59.75,59.12,59.75,51000,2.34755998951603,2.35742368695098,2.33256716941492,2.35742368695098,1292618.72478308,0.0,1.0
1973-06-01,58.13,59.0,57.75,59.0,59100,2.29350692757256,2.32783259464615,2.27851410747144,2.32783259464615,1497916.99283686,0.0,1.0
1973-06-04,58.13,58.5,57.37,58.13,41000,2.29350692757256,2.30810519977627,2.26352128737033,2.29350692757256,1039164.07286483,0.0,1.0
1973-06-05,59.63,59.63,58.13,58.13,52600,2.3526891121822,2.3526891121822,2.29350692757256,2.29350692757256,1333171.46909,0.0,1.0
1973-06-06,59.5,59.88,58.87,59.63,54700,2.34755998951603,2.36255280961714,2.32270347197998,2.3526891121822,1386396.94599284,0.0,1.0
1973-06-07,60.75,61.0,59.12,59.5,56600,2.39687847669074,2.40674217412568,2.33256716941492,2.34755998951603,1434553.3298573,0.0,1.0
1973-06-08,60.88,61.38,60.25,60.75,82400,2.40200759935691,2.42173499422679,2.37715108182086,2.39687847669074,2088466.33180639,0.0,1.0
1973-06-11,60.12,60.75,59.63,60.75,57100,2.37202195915469,2.39687847669074,2.3526891121822,2.39687847669074,1447226.06245321,0.0,1.0
1973-06-12,61.13,61.13,59.75,60.12,56700,2.41187129679185,2.41187129679185,2.35742368695098,2.37202195915469,1437087.87637649,0.0,1.0
1973-06-13,60.0,61.75,59.88,61.13,56400,2.36728738438592,2.43633326643051,2.36255280961714,2.41187129679185,1429484.23681894,0.0,1.0
1973-06-14,58.87,60.0,58.87,60.0,65700,2.32270347197998,2.36728738438592,2.32270347197998,2.36728738438592,1665197.06310291,0.0,1.0
1973-06-15,58.0,58.87,57.75,58.87,59900,2.28837780490639,2.32270347197998,2.27851410747144,2.32270347197998,1518193.36499032,0.0,1.0
1973-06-18,57.25,57.62,56.88,57.62,61100,2.25878671260156,2.27338498480528,2.24418844039785,2.27338498480528,1548607.92322052,0.0,1.0
1973-06-19,57.75,58.5,57.25,57.25,70800,2.27851410747144,2.30810519977627,2.25878671260156,2.25878671260156,1794458.93558122,0.0,1.0
1973-06-20,57.88,58.13,57.5,57.75,59300,2.28364323013761,2.29350692757256,2.2686504100365,2.27851410747144,1502986.08587523,0.0,1.0
1973-06-21,57.12,58.0,57.12,57.88,48000,2.25365758993539,2.28837780490639,2.25365758993539,2.28364323013761,1216582.32920761,0.0,1.0
1973-06-22,57.12,58.5,56.75,57.12,74100,2.25365758993539,2.30810519977627,2.23905931773168,2.25365758993539,1878098.97071424,0.0,1.0
1973-06-25,56.12,56.75,55.87,56.75,47500,2.21420280019563,2.23905931773168,2.20433910276069,2.23905931773168,1203909.59661169,0.0,1.0
1973-06-26,56.88,56.88,55.5,56.12,59800,2.24418844039785,2.24418844039785,2.18974083055697,2.21420280019563,1515658.81847114,0.0,1.0
1973-06-27,57.0,57.0,56.38,56.88,49100,2.24892301516662,2.24892301516662,2.22446104552797,2.24418844039785,1244462.34091861,0.0,1.0
1973-06-28,57.88,57.88,56.63,57.0,107200,2.28364323013761,2.28364323013761,2.23432474296291,2.24892301516662,2717033.86856366,0.0,1.0
1973-06-29,57.37,58.13,57.37,57.88,30400,2.26352128737033,2.29350692757256,2.26352128737033,2.28364323013761,770502.141831485,0.0,1.0
1973-07-02,56.75,57.37,56.12,57.37,63100,2.23905931773168,2.26352128737033,2.21420280019563,2.26352128737033,1599298.85360417,0.0,1.0
1973-07-03,56.5,56.88,56.5,56.75,42500,2.22919562029674,2.24418844039785,2.22919562029674,2.23905931773168,1077182.27065257,0.0,1.0
1973-07-05,56.5,56.5,55.75,56.5,72500,2.22919562029674,2.22919562029674,2.19960452799191,2.22919562029674,1837546.22640732,0.0,1.0
1973-07-06,56.5,56.5,56.0,56.5,40200,2.22919562029674,2.22919562029674,2.20946822542686,2.22919562029674,1018887.70071137,0.0,1.0
1973-07-09,56.5,56.5,56.12,56.5,61200,2.22919562029674,2.22919562029674,2.21420280019563,2.22919562029674,1551142.4697397,0.0,1.0
1973-07-10,56.88,57.25,56.5,56.5,63300,2.24418844039785,2.25878671260156,2.22919562029674,2.22919562029674,1604367.94664253,0.0,1.0
1973-07-11,59.75,59.88,57.12,57.12,109900,2.35742368695098,2.36255280961714,2.25365758993539,2.25365758993539,2785466.62458158,0.0,1.0
1973-07-12,59.12,60.0,59.0,59.75,68300,2.33256716941492,2.36728738438592,2.32783259464615,2.35742368695098,1731095.27260166,0.0,1.0
1973-07-13,58.0,59.38,58.0,59.12,59600,2.28837780490639,2.34282541474726,2.28837780490639,2.33256716941492,1510589.72543277,0.0,1.0
1973-07-16,58.87,58.87,57.75,58.0,64200,2.32270347197998,2.32270347197998,2.27851410747144,2.28837780490639,1627178.86531517,0.0,1.0
1973-07-17,59.5,60.0,59.0,59.0,111600,2.34755998951603,2.36728738438592,2.32783259464615,2.32783259464615,2828553.91540769,0.0,1.0
1973-07-18,61.0,61.13,59.38,59.5,79400,2.40674217412568,2.41187129679185,2.34282541474726,2.34755998951603,2012429.93623092,0.0,1.0
1973-07-19,61.75,62.12,61.0,61.0,119000,2.43633326643051,2.45093153863422,2.40674217412568,2.40674217412568,3016110.35782719,0.0,1.0
1973-07-20,61.62,62.25,61.0,61.75,75400,2.43120414376434,2.45606066130039,2.40674217412568,2.43633326643051,1911048.07546361,0.0,1.0
1973-07-23,62.63,62.63,61.87,61.87,55600,2.4710534814015,2.4710534814015,2.44106784119928,2.44106784119928,1409207.86466548,0.0,1.0
1973-07-24,62.12,62.5,61.75,62.5,71500,2.45093153863422,2.46592435873533,2.43633326643051,2.46592435873533,1812200.7612155,0.0,1.0
1973-07-25,63.62,63.75,62.12,62.12,119100,2.51011372324387,2.51524284591004,2.45093153863422,2.45093153863422,3018644.90434637,0.0,1.0
1973-07-26,63.62,63.88,62.88,63.62,77700,2.51011372324387,2.52037196857621,2.48091717883644,2.51011372324387,1969342.64540481,0.0,1.0
1973-07-27,64.13,64.38,63.25,63.62,53900,2.53023566601115,2.54009936344609,2.49551545104015,2.51011372324387,1366120.57383937,0.0,1.0
1973-07-30,64.25,64.87,64.0,64.13,66700,2.53497024077992,2.55943221041857,2.52510654334498,2.53023566601115,1690542.52829474,0.0,1.0
1973-07-31,62.75,64.38,62.75,64.25,121800,2.47578805617027,2.54009936344609,2.47578805617027,2.53497024077992,3087077.6603643,0.0,1.0
1973-08-01,61.75,63.0,61.75,62.75,102800,2.43633326643051,2.48565175360521,2.43633326643051,2.47578805617027,2605513.82171962,0.0,1.0
1973-08-02,61.5,61.62,60.75,61.62,81200,2.42646956899556,2.43120414376434,2.39687847669074,2.43120414376434,2058051.7735762,0.0,1.0
1973-08-03,62.0,62.0,61.25,61.5,54800,2.44619696386545,2.44619696386545,2.41660587156062,2.42646956899556,1388931.49251202,0.0,1.0
1973-08-06,62.88,63.0,61.75,62.0,47000,2.48091717883644,2.48565175360521,2.43633326643051,2.44619696386545,1191236.86401578,0.0,1.0
1973-08-07,61.62,62.75,61.62,62.75,65000,2.43120414376434,2.47578805617027,2.43120414376434,2.47578805617027,1647455.23746863,0.0,1.0
1973-08-08,60.12,61.62,59.88,61.62,111500,2.37202195915469,2.43120414376434,2.36255280961714,2.43120414376434,2826019.3688885,0.0,1.0
1973-08-09,59.63,60.12,59.5,60.12,87100,2.3526891121822,2.37202195915469,2.34755998951603,2.37202195915469,2207590.01820797,0.0,1.0
1973-08-10,60.12,60.37,59.25,59.63,61900,2.37202195915469,2.38188565658963,2.33769629208109,2.3526891121822,1568884.29537397,0.0,1.0
1973-08-13,59.88,60.5,59.5,60.12,41900,2.36255280961714,2.3870147792558,2.34755998951603,2.37202195915469,1061974.99153748,0.0,1.0
1973-08-14,60.12,61.0,59.63,59.88,59600,2.37202195915469,2.40674217412568,2.3526891121822,2.36255280961714,1510589.72543278,0.0,1.0
1973-08-15,60.5,61.25,60.25,60.25,51500,2.3870147792558,2.41660587156062,2.37715108182086,2.37715108182086,1305291.45737899,0.0,1.0
1973-08-16,60.25,61.13,60.25,60.5,73000,2.37715108182086,2.41187129679185,2.37715108182086,2.3870147792558,1850218.95900323,0.0,1.0
1973-08-17,60.37,60.62,60.0,60.25,30200,2.38188565658963,2.39174935402457,2.36728738438592,2.37715108182086,765433.048793119,0.0,1.0
1973-08-20,59.88,60.75,59.5,60.37,46200,2.36255280961714,2.39687847669074,2.34755998951603,2.38188565658963,1170960.49186232,0.0,1.0
1973-08-21,59.25,60.0,59.25,59.88,35500,2.33769629208109,2.36728738438592,2.33769629208109,2.36255280961714,899764.014309793,0.0,1.0
1973-08-22,59.5,59.88,59.25,59.25,29100,2.34755998951603,2.36255280961714,2.33769629208109,2.33769629208109,737553.037082112,0.0,1.0
1973-08-23,59.88,60.12,59.63,59.63,58400,2.36255280961714,2.37202195915469,2.3526891121822,2.3526891121822,1480175.16720259,0.0,1.0
1973-08-24,58.62,60.37,58.0,59.88,448700,2.31283977454504,2.38188565658963,2.28837780490639,2.36255280961714,11372510.2315719,0.0,1.0
1973-08-27,58.0,58.38,57.5,58.38,59800,2.28837780490639,2.3033706250075,2.2686504100365,2.3033706250075,1515658.81847114,0.0,1.0
1973-08-28,58.0,58.0,57.75,58.0,47200,2.28837780490639,2.28837780490639,2.27851410747144,2.28837780490639,1196305.95705414,0.0,1.0
1973-08-29,58.13,58.38,57.88,58.0,81600,2.29350692757256,2.3033706250075,2.28364323013761,2.28837780490639,2068189.95965293,0.0,1.0
1973-08-30,58.25,58.75,58.0,58.13,60700,2.29824150234133,2.31796889721121,2.28837780490639,2.29350692757256,1538469.73714378,0.0,1.0
1973-08-31,59.12,59.12,58.25,58.25,40700,2.33256716941492,2.33256716941492,2.29824150234133,2.29824150234133,1031560.43330728,0.0,1.0
1973-09-04,59.5,59.63,59.25,59.25,40300,2.34755998951603,2.3526891121822,2.33769629208109,2.33769629208109,1021422.24723055,0.0,1.0
1973-09-05,59.0,59.5,58.87,59.5,66900,2.32783259464615,2.34755998951603,2.32270347197998,2.34755998951603,1695611.6213331,0.0,1.0
1973-09-06,58.38,59.0,58.0,59.0,58400,2.3033706250075,2.32783259464615,2.28837780490639,2.32783259464615,1480175.16720259,0.0,1.0
1973-09-07,58.13,58.5,57.12,58.38,60600,2.29350692757256,2.30810519977627,2.25365758993539,2.3033706250075,1535935.1906246,0.0,1.0
1973-09-10,57.88,58.38,57.5,58.13,58600,2.28364323013761,2.3033706250075,2.2686504100365,2.29350692757256,1485244.26024096,0.0,1.0
1973-09-11,57.0,57.25,56.38,57.25,78900,2.24892301516662,2.25878671260156,2.22446104552797,2.25878671260156,1999757.203635,0.0,1.0
1973-09-12,56.63,57.37,56.12,57.0,60300,2.23432474296291,2.26352128737033,2.21420280019563,2.24892301516662,1528331.55106705,0.0,1.0
1973-09-13,56.75,57.0,56.12,56.63,71600,2.23905931773168,2.24892301516662,2.21420280019563,2.23432474296291,1814735.30773468,0.0,1.0
1973-09-14,58.5,58.75,57.0,57.0,71900,2.30810519977627,2.31796889721121,2.24892301516662,2.24892301516662,1822338.94729223,0.0,1.0
1973-09-17,60.12,60.25,59.0,59.0,125600,2.37202195915469,2.37715108182086,2.32783259464615,2.32783259464615,3183390.42809323,0.0,1.0
1973-09-18,59.25,60.25,59.12,60.12,147500,2.33769629208109,2.37715108182086,2.33256716941492,2.37202195915469,3738456.11579421,0.0,1.0
1973-09-19,60.37,60.37,58.87,59.25,120900,2.38188565658963,2.38188565658963,2.32270347197998,2.33769629208109,3064266.74169166,0.0,1.0
1973-09-20,62.38,62.38,61.0,61.0,151400,2.46118978396656,2.46118978396656,2.40674217412568,2.40674217412568,3837303.43004232,0.0,1.0
1973-09-21,63.5,63.75,61.62,62.38,108000,2.50537914847509,2.51524284591004,2.43120414376434,2.46118978396656,2737310.24071712,0.0,1.0
1973-09-24,64.87,65.0,64.38,64.38,138600,2.55943221041857,2.56456133308474,2.54009936344609,2.54009936344609,3512881.47558697,0.0,1.0
1973-09-25,64.5,65.63,64.5,64.87,143400,2.54483393821486,2.58941785062079,2.54483393821486,2.55943221041857,3634539.70850772,0.0,1.0
1973-09-26,64.62,65.12,64.0,64.5,125100,2.54956851298363,2.56929590785351,2.52510654334498,2.54483393821486,3170717.69549733,0.0,1.0
1973-09-27,63.5,64.62,63.12,64.62,125300,2.50537914847509,2.54956851298363,2.49038632837398,2.54956851298363,3175786.78853569,0.0,1.0
1973-09-28,63.0,63.75,62.75,63.5,70700,2.48565175360521,2.51524284591004,2.47578805617027,2.50537914847509,1791924.38906204,0.0,1.0
1973-10-01,62.75,62.88,61.87,62.88,59700,2.47578805617027,2.48091717883644,2.44106784119928,2.48091717883644,1513124.27195196,0.0,1.0
1973-10-02,63.75,63.75,62.75,62.75,67400,2.51524284591004,2.51524284591004,2.47578805617027,2.47578805617027,1708284.35392901,0.0,1.0
1973-10-03,63.88,64.13,63.5,63.75,71700,2.52037196857621,2.53023566601115,2.50537914847509,2.51524284591004,1817269.85425386,0.0,1.0
1973-10-04,64.25,64.5,63.88,63.88,72500,2.53497024077992,2.54483393821486,2.52037196857621,2.52037196857621,1837546.22640732,0.0,1.0
1973-10-05,66.37,66.5,64.5,64.5,89200,2.61861439502822,2.62374351769439,2.54483393821486,2.54483393821486,2260815.4951108,0.0,1.0
1973-10-08,66.5,66.88,65.12,66.37,73900,2.62374351769439,2.6387363377955,2.56929590785351,2.61861439502822,1873029.87767588,0.0,1.0
1973-10-09,67.87,68.38,66.75,66.75,124100,2.67779657963787,2.69791852240515,2.63360721512933,2.63360721512933,3145372.2303055,0.0,1.0
1973-10-10,66.5,67.75,66.0,67.75,90900,2.62374351769439,2.6730620048691,2.60401612282451,2.6730620048691,2303902.7859369,0.0,1.0
1973-10-11,67.13,67.25,66.37,66.5,64100,2.64860003523044,2.65333460999921,2.61861439502822,2.62374351769439,1624644.31879599,0.0,1.0
1973-10-12,66.62,67.38,66.25,67.13,66200,2.62847809246316,2.65846373266538,2.61387982025945,2.64860003523044,1677869.79569883,0.0,1.0
1973-10-15,64.62,65.63,64.62,65.63,56900,2.54956851298363,2.58941785062079,2.54956851298363,2.58941785062079,1442156.96941485,0.0,1.0
1973-10-16,64.87,65.0,63.75,64.62,54300,2.55943221041857,2.56456133308474,2.51524284591004,2.54956851298363,1376258.75991611,0.0,1.0
1973-10-17,65.5,66.12,64.5,64.87,46300,2.58428872795463,2.60875069759328,2.54483393821486,2.55943221041857,1173495.0383815,0.0,1.0
1973-10-18,66.0,66.12,65.63,65.63,62500,2.60401612282451,2.60875069759328,2.58941785062079,2.58941785062079,1584091.57448907,0.0,1.0
1973-10-19,67.0,67.13,66.25,66.25,65300,2.64347091256427,2.64860003523044,2.61387982025945,2.61387982025945,1655058.87702618,0.0,1.0
1973-10-22,67.38,67.87,66.62,67.0,51600,2.65846373266538,2.67779657963787,2.62847809246316,2.64347091256427,1307826.00389818,0.0,1.0
1973-10-23,67.13,67.5,66.37,67.38,60100,2.64860003523044,2.66319830743416,2.61861439502822,2.65846373266538,1523262.45802869,0.0,1.0
1973-10-24,67.5,67.5,66.37,67.13,59900,2.66319830743416,2.66319830743416,2.61861439502822,2.64860003523044,1518193.36499032,0.0,1.0
1973-10-25,66.88,67.0,66.25,67.0,44100,2.6387363377955,2.64347091256427,2.61387982025945,2.64347091256427,1117735.01495949,0.0,1.0
1973-10-26,67.75,67.75,66.88,66.88,81900,2.6730620048691,2.6730620048691,2.6387363377955,2.6387363377955,2075793.59921048,0.0,1.0
1973-10-29,68.12,68.63,67.87,67.87,52600,2.68766027707281,2.70778221984009,2.67779657963787,2.67779657963787,1333171.46909,0.0,1.0
1973-10-30,66.88,68.25,66.5,68.12,61200,2.6387363377955,2.69278939973898,2.62374351769439,2.68766027707281,1551142.4697397,0.0,1.0
1973-10-31,65.38,66.25,65.25,66.25,61000,2.57955415318585,2.61387982025945,2.57442503051968,2.61387982025945,1546073.37670133,0.0,1.0
1973-11-01,64.25,65.5,64.13,65.38,56500,2.53497024077992,2.58428872795463,2.53023566601115,2.57955415318585,1432018.78333812,0.0,1.0
1973-11-02,64.0,64.62,63.75,64.25,60400,2.52510654334498,2.54956851298363,2.51524284591004,2.53497024077992,1530866.09758624,0.0,1.0
1973-11-05,63.12,63.88,62.75,63.88,63700,2.49038632837398,2.52037196857621,2.47578805617027,2.52037196857621,1614506.13271926,0.0,1.0
1973-11-06,62.75,64.0,62.75,63.12,56600,2.47578805617027,2.52510654334498,2.47578805617027,2.49038632837398,1434553.3298573,0.0,1.0
1973-11-07,63.37,63.88,62.75,62.75,71900,2.50025002580893,2.52037196857621,2.47578805617027,2.47578805617027,1822338.94729222,0.0,1.0
1973-11-08,66.62,67.75,66.12,66.12,113100,2.62847809246316,2.6730620048691,2.60875069759328,2.60875069759328,2866572.11319542,0.0,1.0
1973-11-09,66.12,67.0,65.63,66.62,59100,2.60875069759328,2.64347091256427,2.58941785062079,2.62847809246316,1497916.99283687,0.0,1.0
1973-11-12,65.75,66.37,64.87,66.12,58400,2.59415242538957,2.61861439502822,2.55943221041857,2.60875069759328,1480175.16720259,0.0,1.0
1973-11-13,67.5,68.0,65.5,65.75,39900,2.66319830743416,2.68292570230404,2.58428872795463,2.59415242538957,1011284.06115382,0.0,1.0
1973-11-14,65.63,67.87,65.25,67.5,70100,2.58941785062079,2.67779657963787,2.57442503051968,2.66319830743416,1776717.10994694,0.0,1.0
1973-11-15,64.0,65.75,64.0,65.63,100800,2.52510654334498,2.59415242538957,2.52510654334498,2.58941785062079,2554822.89133597,0.0,1.0
1973-11-16,64.75,65.88,64.0,64.0,82900,2.5546976356498,2.59928154805574,2.52510654334498,2.52510654334498,2101139.0644023,0.0,1.0
1973-11-19,62.88,65.25,62.75,64.75,46100,2.48091717883644,2.57442503051968,2.47578805617027,2.5546976356498,1168425.94534314,0.0,1.0
1973-11-20,62.38,63.37,62.25,62.88,88900,2.46118978396656,2.50025002580893,2.45606066130039,2.48091717883644,2253211.85555325,0.0,1.0
1973-11-21,62.5,63.75,62.12,62.38,119400,2.46592435873533,2.51524284591004,2.45093153863422,2.46118978396656,3026248.54390392,0.0,1.0
1973-11-23,63.0,63.0,62.0,62.5,47900,2.48565175360521,2.48565175360521,2.44619696386545,2.46592435873533,1214047.78268842,0.0,1.0
1973-11-26,61.87,62.5,61.5,62.5,66000,2.44106784119928,2.46592435873533,2.42646956899556,2.46592435873533,1672800.70266046,0.0,1.0
1973-11-27,60.62,62.0,60.62,61.87,55400,2.39174935402457,2.44619696386545,2.39174935402457,2.44106784119928,1404138.77162711,0.0,1.0
1973-11-28,62.63,62.63,60.88,60.88,81800,2.4710534814015,2.4710534814015,2.40200759935691,2.40200759935691,2073259.05269129,0.0,1.0
1973-11-29,63.75,64.0,62.12,62.63,63600,2.51524284591004,2.52510654334498,2.45093153863422,2.4710534814015,1611971.58620008,0.0,1.0
1973-11-30,63.12,64.0,62.5,63.75,43600,2.49038632837398,2.52510654334498,2.46592435873533,2.51524284591004,1105062.28236358,0.0,1.0
1973-12-03,60.0,63.25,59.0,63.12,214600,2.36728738438592,2.49551545104015,2.32783259464615,2.49038632837398,5439136.83016566,0.0,1.0
1973-12-04,59.5,60.88,59.25,60.0,83700,2.34755998951603,2.40200759935691,2.33769629208109,2.36728738438592,2121415.43655577,0.0,1.0
1973-12-05,59.63,60.0,58.62,59.5,70600,2.3526891121822,2.36728738438592,2.31283977454504,2.34755998951603,1789389.84254286,0.0,1.0
1973-12-06,61.13,61.62,59.25,59.63,94500,2.41187129679185,2.43120414376434,2.33769629208109,2.3526891121822,2395146.46062748,0.0,1.0
1973-12-07,62.25,63.25,61.5,61.5,82600,2.45606066130039,2.49551545104015,2.42646956899556,2.42646956899556,2093535.42484475,0.0,1.0
1973-12-10,62.75,62.88,61.5,62.25,79000,2.47578805617027,2.48091717883644,2.42646956899556,2.45606066130039,2002291.75015419,0.0,1.0
1973-12-11,61.5,62.88,61.25,62.75,53600,2.42646956899556,2.48091717883644,2.41660587156062,2.47578805617027,1358516.93428183,0.0,1.0
1973-12-12,59.0,61.25,59.0,61.25,60300,2.32783259464615,2.41660587156062,2.32783259464615,2.41660587156062,1528331.55106706,0.0,1.0
1973-12-13,59.25,59.88,58.75,59.0,83200,2.33769629208109,2.36255280961714,2.31796889721121,2.32783259464615,2108742.70395985,0.0,1.0
1973-12-14,58.75,59.88,58.13,59.25,95000,2.31796889721121,2.36255280961714,2.29350692757256,2.33769629208109,2407819.19322339,0.0,1.0
1973-12-17,57.75,59.25,57.25,58.75,50500,2.27851410747144,2.33769629208109,2.25878671260156,2.31796889721121,1279945.99218717,0.0,1.0
1973-12-18,58.75,58.75,57.5,57.75,59600,2.31796889721121,2.31796889721121,2.2686504100365,2.27851410747144,1510589.72543278,0.0,1.0
1973-12-19,59.25,59.63,58.75,58.75,95500,2.33769629208109,2.3526891121822,2.31796889721121,2.31796889721121,2420491.9258193,0.0,1.0
1973-12-20,59.5,59.75,58.75,59.25,40700,2.34755998951603,2.35742368695098,2.31796889721121,2.33769629208109,1031560.43330728,0.0,1.0
1973-12-21,58.25,59.5,57.75,59.5,56800,2.29824150234133,2.34755998951603,2.27851410747144,2.34755998951603,1439622.42289567,0.0,1.0
1973-12-24,57.62,58.13,57.0,58.13,29100,2.27338498480528,2.29350692757256,2.24892301516662,2.29350692757256,737553.03708211,0.0,1.0
1973-12-26,59.88,60.0,58.62,58.62,86300,2.36255280961714,2.36728738438592,2.31283977454504,2.31283977454504,2187313.64605451,0.0,1.0
1973-12-27,62.38,62.88,61.25,61.25,110400,2.46118978396656,2.48091717883644,2.41660587156062,2.41660587156062,2798139.35717749,0.0,1.0
1973-12-28,62.5,62.63,62.0,62.38,47100,2.46592435873533,2.4710534814015,2.44619696386545,2.46118978396656,1193771.41053496,0.0,1.0
1973-12-31,63.0,63.0,61.5,62.5,45600,2.48565175360521,2.48565175360521,2.42646956899556,2.46592435873533,1155753.21274723,0.0,1.0
1974-01-02,62.63,62.75,62.0,62.75,36500,2.4710534814015,2.47578805617027,2.44619696386545,2.47578805617027,925109.479501617,0.0,1.0
1974-01-03,63.37,63.75,62.38,62.63,70500,2.50025002580893,2.51524284591004,2.46118978396656,2.4710534814015,1786855.29602367,0.0,1.0
1974-01-04,64.75,64.87,63.62,63.62,49700,2.5546976356498,2.55943221041857,2.51011372324387,2.51011372324387,1259669.62003371,0.0,1.0
1974-01-07,64.13,65.0,64.0,64.75,44100,2.53023566601115,2.56456133308474,2.52510654334498,2.5546976356498,1117735.01495949,0.0,1.0
1974-01-08,62.63,64.0,62.0,64.0,49700,2.4710534814015,2.52510654334498,2.44619696386545,2.52510654334498,1259669.62003371,0.0,1.0
1974-01-09,61.13,62.12,60.75,62.12,77700,2.41187129679185,2.45093153863422,2.39687847669074,2.45093153863422,1969342.64540481,0.0,1.0
1974-01-10,60.0,61.62,59.63,61.13,59900,2.36728738438592,2.43120414376434,2.3526891121822,2.41187129679185,1518193.36499032,0.0,1.0
1974-01-11,61.38,61.5,60.12,60.12,52400,2.42173499422679,2.42646956899556,2.37202195915469,2.37202195915469,1328102.37605164,0.0,1.0
1974-01-14,62.12,62.88,61.62,61.62,65800,2.45093153863422,2.48091717883644,2.43120414376434,2.43120414376434,1667731.60962209,0.0,1.0
1974-01-15,62.25,62.88,61.62,62.12,46300,2.45606066130039,2.48091717883644,2.43120414376434,2.45093153863422,1173495.0383815,0.0,1.0
1974-01-16,62.25,62.38,61.38,62.25,28900,2.45606066130039,2.46118978396656,2.42173499422679,2.45606066130039,732483.944043746,0.0,1.0
1974-01-17,63.0,63.0,61.87,62.25,66300,2.48565175360521,2.48565175360521,2.44106784119928,2.45606066130039,1680404.34221801,0.0,1.0
1974-01-18,62.63,62.88,62.38,62.88,55100,2.4710534814015,2.48091717883644,2.46118978396656,2.48091717883644,1396535.13206956,0.0,1.0
1974-01-21,63.12,63.25,61.13,62.63,48200,2.49038632837398,2.49551545104015,2.41187129679185,2.4710534814015,1221651.42224597,0.0,1.0
1974-01-22,63.5,63.62,62.25,63.12,56200,2.50537914847509,2.51011372324387,2.45606066130039,2.49038632837398,1424415.14378057,0.0,1.0
1974-01-23,64.75,64.87,63.62,63.62,71400,2.5546976356498,2.55943221041857,2.51011372324387,2.51011372324387,1809666.21469632,0.0,1.0
1974-01-24,64.25,64.87,63.75,64.75,73700,2.53497024077992,2.55943221041857,2.51524284591004,2.5546976356498,1867960.78463751,0.0,1.0
1974-01-25,61.75,64.13,61.75,64.13,72800,2.43633326643051,2.53023566601115,2.43633326643051,2.53023566601115,1845149.86596487,0.0,1.0
1974-01-28,59.25,61.75,59.0,61.75,87300,2.33769629208109,2.43633326643051,2.32783259464615,2.43633326643051,2212659.11124634,0.0,1.0
1974-01-29,60.5,60.62,59.38,59.38,64500,2.3870147792558,2.39174935402457,2.34282541474726,2.34282541474726,1634782.50487272,0.0,1.0
1974-01-30,60.62,61.62,60.12,60.5,64000,2.39174935402457,2.43120414376434,2.37202195915469,2.3870147792558,1622109.77227681,0.0,1.0
1974-01-31,59.88,60.5,59.75,60.5,74900,2.36255280961714,2.3870147792558,2.35742368695098,2.3870147792558,1898375.34286771,0.0,1.0
1974-02-01,59.12,59.88,59.0,59.88,59000,2.33256716941492,2.36255280961714,2.32783259464615,2.36255280961714,1495382.44631768,0.0,1.0
1974-02-04,57.88,59.12,57.5,59.12,63700,2.28364323013761,2.33256716941492,2.2686504100365,2.33256716941492,1614506.13271926,0.0,1.0
1974-02-05,56.88,58.0,56.75,57.88,61000,2.24418844039785,2.28837780490639,2.23905931773168,2.28364323013761,1546073.37670133,0.0,1.0
1974-02-06,56.5,57.0,56.0,56.88,86600,2.22919562029674,2.24892301516662,2.20946822542686,2.24418844039785,2194917.28561205,0.0,1.0
1974-02-07,56.63,57.0,56.25,56.5,58100,2.23432474296291,2.24892301516662,2.2193319228618,2.22919562029674,1472571.52764504,0.0,1.0
1974-02-08,56.38,56.88,56.38,56.63,36800,2.22446104552797,2.24418844039785,2.22446104552797,2.23432474296291,932713.119059163,0.0,1.0
1974-02-11,54.12,56.25,54.0,56.25,92800,2.1352932207161,2.2193319228618,2.13055864594733,2.2193319228618,2352059.16980137,0.0,1.0
1974-02-12,55.25,55.25,53.75,54.12,74700,2.17987713312203,2.17987713312203,2.12069494851238,2.1352932207161,1893306.24982934,0.0,1.0
1974-02-13,53.88,55.38,53.88,55.25,67600,2.12582407117855,2.1850062557882,2.12582407117855,2.17987713312203,1713353.44696738,0.0,1.0
1974-02-14,54.25,55.0,53.5,53.88,71400,2.14042234338227,2.17001343568709,2.11083125107744,2.12582407117855,1809666.21469631,0.0,1.0
1974-02-15,55.87,55.87,54.37,54.37,55300,2.20433910276069,2.20433910276069,2.14515691815104,2.14515691815104,1401604.22510793,0.0,1.0
1974-02-19,55.87,56.88,55.5,55.87,63700,2.20433910276069,2.24418844039785,2.18974083055697,2.20433910276069,1614506.13271926,0.0,1.0
1974-02-20,56.5,56.5,54.88,55.87,59000,2.22919562029674,2.22919562029674,2.16527886091832,2.20433910276069,1495382.44631768,0.0,1.0
1974-02-21,58.0,58.0,56.25,56.5,42900,2.28837780490639,2.28837780490639,2.2193319228618,2.22919562029674,1087320.4567293,0.0,1.0
1974-02-22,57.88,58.13,56.63,58.0,49500,2.28364323013761,2.29350692757256,2.23432474296291,2.28837780490639,1254600.52699535,0.0,1.0
1974-02-25,57.75,58.25,57.0,57.88,50700,2.27851410747144,2.29824150234133,2.24892301516662,2.28364323013761,1285015.08522554,0.0,1.0
1974-02-26,58.25,58.25,57.0,57.75,54000,2.29824150234133,2.29824150234133,2.24892301516662,2.27851410747144,1368655.12035856,0.0,1.0
1974-02-27,57.75,58.87,57.75,58.25,70300,2.27851410747144,2.32270347197998,2.27851410747144,2.29824150234133,1781786.20298531,0.0,1.0
1974-02-28,56.63,57.37,56.0,57.37,44400,2.23432474296291,2.26352128737033,2.20946822542686,2.26352128737033,1125338.65451703,0.0,1.0
1974-03-01,56.5,57.0,56.0,56.63,61500,2.22919562029674,2.24892301516662,2.20946822542686,2.23432474296291,1558746.10929724,0.0,1.0
1974-03-04,56.12,56.25,55.75,56.25,40900,2.21420280019563,2.2193319228618,2.19960452799191,2.2193319228618,1036629.52634565,0.0,1.0
1974-03-05,56.0,57.12,55.25,56.12,94800,2.20946822542686,2.25365758993539,2.17987713312203,2.21420280019563,2402750.10018502,0.0,1.0
1974-03-06,56.0,56.12,55.25,56.0,65000,2.20946822542686,2.21420280019563,2.17987713312203,2.20946822542686,1647455.23746863,0.0,1.0
1974-03-07,55.25,56.38,55.25,56.0,60600,2.17987713312203,2.22446104552797,2.17987713312203,2.20946822542686,1535935.1906246,0.0,1.0
1974-03-08,55.62,56.25,55.0,55.25,60600,2.19447540532574,2.2193319228618,2.17001343568709,2.17987713312203,1535935.19062461,0.0,1.0
1974-03-11,56.75,56.75,55.13,55.62,65600,2.23905931773168,2.23905931773168,2.17514255835326,2.19447540532574,1662662.51658373,0.0,1.0
1974-03-12,56.5,57.12,56.12,56.75,64100,2.22919562029674,2.25365758993539,2.21420280019563,2.23905931773168,1624644.31879599,0.0,1.0
1974-03-13,55.0,56.88,54.5,56.5,157500,2.17001343568709,2.24418844039785,2.15028604081721,2.22919562029674,3991910.76771246,0.0,1.0
1974-03-14,53.12,55.38,53.12,55.0,130900,2.09583843097633,2.1850062557882,2.09583843097633,2.17001343568709,3317721.39360991,0.0,1.0
1974-03-15,52.87,53.0,51.62,53.0,131500,2.08597473354139,2.09110385620756,2.03665624636668,2.09110385620756,3332928.672725,0.0,1.0
1974-03-18,52.25,53.25,52.13,52.87,95900,2.06151276390274,2.1009675536425,2.05677818913396,2.08597473354139,2430630.11189602,0.0,1.0
1974-03-19,51.12,52.0,50.75,52.0,322600,2.0169288514968,2.05164906646779,2.00233057929309,2.05164906646779,8176447.07088279,0.0,1.0
1974-03-20,53.38,53.5,51.62,51.62,69500,2.10609667630867,2.11083125107744,2.03665624636668,2.03665624636668,1761509.83083185,0.0,1.0
1974-03-21,53.88,55.25,53.25,53.38,103600,2.12582407117855,2.17987713312203,2.1009675536425,2.10609667630867,2625790.19387309,0.0,1.0
1974-03-22,55.0,55.62,54.5,54.5,140100,2.17001343568709,2.19447540532574,2.15028604081721,2.15028604081721,3550899.6733747,0.0,1.0
1974-03-25,56.5,56.5,54.75,55.0,73900,2.22919562029674,2.22919562029674,2.16014973825215,2.17001343568709,1873029.87767588,0.0,1.0
1974-03-26,56.25,56.88,56.0,56.5,54800,2.2193319228618,2.24418844039785,2.20946822542686,2.22919562029674,1388931.49251201,0.0,1.0
1974-03-27,55.0,56.5,54.88,56.25,71800,2.17001343568709,2.22919562029674,2.16527886091832,2.2193319228618,1819804.40077304,0.0,1.0
1974-03-28,54.25,54.75,54.0,54.75,101200,2.14042234338227,2.16014973825215,2.13055864594733,2.16014973825215,2564961.0774127,0.0,1.0
1974-03-29,54.25,54.88,54.12,54.25,89100,2.14042234338227,2.16527886091832,2.1352932207161,2.14042234338227,2258280.94859161,0.0,1.0
1974-04-01,54.37,55.25,54.12,54.25,57000,2.14515691815104,2.17987713312203,2.1352932207161,2.14042234338227,1444691.51593403,0.0,1.0
1974-04-02,54.62,55.0,54.37,54.37,36900,2.15502061558598,2.17001343568709,2.14515691815104,2.14515691815104,935247.665578347,0.0,1.0
1974-04-03,55.75,55.75,55.0,55.0,61000,2.19960452799191,2.19960452799191,2.17001343568709,2.17001343568709,1546073.37670134,0.0,1.0
1974-04-04,56.0,56.0,54.88,55.75,46900,2.20946822542686,2.20946822542686,2.16527886091832,2.19960452799191,1188702.3174966,0.0,1.0
1974-04-05,54.75,55.87,54.5,55.87,39300,2.16014973825215,2.20433910276069,2.15028604081721,2.20433910276069,996076.782038727,0.0,1.0
1974-04-08,54.25,54.5,54.0,54.5,35200,2.14042234338227,2.15028604081721,2.13055864594733,2.15028604081721,892160.374752243,0.0,1.0
1974-04-09,55.0,55.0,54.12,54.25,37100,2.17001343568709,2.17001343568709,2.1352932207161,2.14042234338227,940316.758616712,0.0,1.0
1974-04-10,53.75,55.38,53.75,55.0,53300,2.12069494851238,2.1850062557882,2.12069494851238,2.17001343568709,1350913.29472428,0.0,1.0
1974-04-11,53.25,53.63,53.0,53.63,51900,2.1009675536425,2.11596037374361,2.09110385620756,2.11596037374361,1315429.64345572,0.0,1.0
1974-04-15,54.0,54.37,53.25,53.25,48800,2.13055864594733,2.14515691815104,2.1009675536425,2.1009675536425,1236858.70136106,0.0,1.0
1974-04-16,55.0,55.25,54.62,54.62,46200,2.17001343568709,2.17987713312203,2.15502061558598,2.15502061558598,1170960.49186232,0.0,1.0
1974-04-17,54.75,55.25,54.5,55.0,87800,2.16014973825215,2.17987713312203,2.15028604081721,2.17001343568709,2225331.84384224,0.0,1.0
1974-04-18,55.0,55.25,54.62,54.75,34400,2.17001343568709,2.17987713312203,2.15502061558598,2.16014973825215,871884.002598785,0.0,1.0
1974-04-19,54.0,54.5,54.0,54.5,38300,2.13055864594733,2.15028604081721,2.13055864594733,2.15028604081721,970731.3168469,0.0,1.0
1974-04-22,54.0,54.12,53.38,54.0,43300,2.13055864594733,2.1352932207161,2.10609667630867,2.13055864594733,1097458.64280603,0.0,1.0
1974-04-23,53.12,54.37,53.0,54.0,44200,2.09583843097633,2.14515691815104,2.09110385620756,2.13055864594733,1120269.56147867,0.0,1.0
1974-04-24,53.12,53.5,53.0,53.12,40700,2.09583843097633,2.11083125107744,2.09110385620756,2.09583843097633,1031560.43330728,0.0,1.0
1974-04-25,52.0,53.0,51.5,53.0,79400,2.05164906646779,2.09110385620756,2.03192167159791,2.09110385620756,2012429.93623092,0.0,1.0
1974-04-26,51.62,52.75,50.25,52.0,72200,2.03665624636668,2.08124015877262,1.98260318442321,2.05164906646779,1829942.58684978,0.0,1.0
1974-04-29,52.0,52.13,50.38,51.62,52500,2.05164906646779,2.05677818913396,1.98773230708937,2.03665624636668,1330636.92257082,0.0,1.0
1974-04-30,51.0,52.0,50.88,52.0,46000,2.01219427672803,2.05164906646779,2.00745970195926,2.05164906646779,1165891.39882396,0.0,1.0
1974-05-01,52.75,52.75,51.12,51.12,65400,2.08124015877262,2.08124015877262,2.0169288514968,2.0169288514968,1657593.42354536,0.0,1.0
1974-05-02,53.0,54.0,53.0,53.0,75500,2.09110385620756,2.13055864594733,2.09110385620756,2.09110385620756,1913582.6219828,0.0,1.0
1974-05-03,52.38,53.38,52.25,53.0,40200,2.06664188656891,2.10609667630867,2.06151276390274,2.09110385620756,1018887.70071137,0.0,1.0
1974-05-06,52.5,52.5,52.0,52.38,37900,2.07137646133768,2.07137646133768,2.05164906646779,2.06664188656891,960593.130770171,0.0,1.0
1974-05-07,52.13,52.5,52.0,52.5,37300,2.05677818913396,2.07137646133768,2.05164906646779,2.07137646133768,945385.851655079,0.0,1.0
1974-05-08,51.75,52.25,51.5,52.13,42800,2.04178536903285,2.06151276390274,2.03192167159791,2.05677818913396,1084785.91021012,0.0,1.0
1974-05-09,50.88,51.12,50.38,51.12,173300,2.00745970195926,2.0169288514968,1.98773230708937,2.0169288514968,4392369.11774329,0.0,1.0
1974-05-10,47.63,50.75,47.0,50.75,188600,1.87923163530502,2.00233057929309,1.85437511776897,2.00233057929309,4780154.73517822,0.0,1.0
1974-05-13,48.37,49.38,47.75,47.75,87200,1.90842817971245,1.94827751734961,1.88396621007379,1.88396621007379,2210124.56472715,0.0,1.0
1974-05-14,49.75,50.0,49.13,49.13,72300,1.96287578955332,1.97273948698826,1.93841381991467,1.93841381991467,1832477.13336896,0.0,1.0
1974-05-15,50.12,50.88,49.5,49.75,69500,1.97747406175704,2.00745970195926,1.95301209211838,1.96287578955332,1761509.83083184,0.0,1.0
1974-05-16,49.62,50.75,49.62,50.12,38300,1.95774666688715,2.00233057929309,1.95774666688715,1.97747406175704,970731.316846904,0.0,1.0
1974-05-17,48.75,50.0,48.37,49.62,94600,1.92342099981356,1.97273948698826,1.90842817971245,1.95774666688715,2397681.00714665,0.0,1.0
1974-05-20,48.37,49.13,47.88,48.75,78800,1.90842817971245,1.93841381991467,1.88909533273996,1.92342099981356,1997222.65711582,0.0,1.0
1974-05-21,47.88,48.75,47.75,48.37,51600,1.88909533273996,1.92342099981356,1.88396621007379,1.90842817971245,1307826.00389818,0.0,1.0
1974-05-22,47.63,48.62,47.25,47.88,71500,1.87923163530502,1.91829187714739,1.86423881520391,1.88909533273996,1812200.7612155,0.0,1.0
1974-05-23,47.5,47.63,46.75,47.63,96900,1.87410251263885,1.87923163530502,1.84451142033403,1.87923163530502,2455975.57708786,0.0,1.0
1974-05-24,47.75,48.37,47.75,47.75,65700,1.88396621007379,1.90842817971245,1.88396621007379,1.88396621007379,1665197.06310291,0.0,1.0
1974-05-28,48.25,48.62,47.88,47.88,71000,1.90369360494367,1.91829187714739,1.88909533273996,1.88909533273996,1799528.02861959,0.0,1.0
1974-05-29,47.63,48.62,47.63,48.25,64900,1.87923163530502,1.91829187714739,1.87923163530502,1.90369360494367,1644920.69094945,0.0,1.0
1974-05-30,48.25,48.37,47.25,47.63,58900,1.90369360494367,1.90842817971245,1.86423881520391,1.87923163530502,1492847.8997985,0.0,1.0
1974-05-31,48.25,48.25,47.25,48.25,29500,1.90369360494367,1.90369360494367,1.86423881520391,1.90369360494367,747691.223158843,0.0,1.0
1974-06-03,49.0,49.0,48.0,48.25,52400,1.9332846972485,1.9332846972485,1.89382990750873,1.90369360494367,1328102.37605164,0.0,1.0
1974-06-04,49.13,50.0,49.0,49.0,70700,1.93841381991467,1.97273948698826,1.9332846972485,1.9332846972485,1791924.38906203,0.0,1.0
1974-06-05,48.25,49.62,48.0,49.13,63900,1.90369360494367,1.95774666688715,1.89382990750873,1.93841381991467,1619575.22575763,0.0,1.0
1974-06-06,49.5,49.75,48.0,48.25,52400,1.95301209211838,1.96287578955332,1.89382990750873,1.90369360494367,1328102.37605164,0.0,1.0
1974-06-07,49.75,50.63,49.75,49.75,84900,1.96287578955332,1.99759600452432,1.96287578955332,1.96287578955332,2151829.99478596,0.0,1.0
1974-06-10,50.75,50.75,49.62,49.75,68200,2.00233057929309,2.00233057929309,1.95774666688715,1.96287578955332,1728560.72608247,0.0,1.0
1974-06-11,49.87,51.0,49.87,50.75,48000,1.96761036432209,2.01219427672803,1.96761036432209,2.00233057929309,1216582.32920761,0.0,1.0
1974-06-12,50.5,50.63,49.62,49.87,40300,1.99246688185815,1.99759600452432,1.95774666688715,1.96761036432209,1021422.24723055,0.0,1.0
1974-06-13,50.25,51.0,50.0,50.5,60700,1.98260318442321,2.01219427672803,1.97273948698826,1.99246688185815,1538469.73714378,0.0,1.0
1974-06-14,49.87,50.25,49.62,50.25,40900,1.96761036432209,1.98260318442321,1.95774666688715,1.98260318442321,1036629.52634565,0.0,1.0
1974-06-17,49.13,50.0,48.62,49.87,56100,1.93841381991467,1.97273948698826,1.91829187714739,1.96761036432209,1421880.59726139,0.0,1.0
1974-06-18,48.5,49.0,48.25,49.0,32900,1.91355730237862,1.9332846972485,1.90369360494367,1.9332846972485,833865.804811045,0.0,1.0
1974-06-19,48.62,48.88,48.37,48.5,45300,1.91829187714739,1.92855012247973,1.90842817971245,1.91355730237862,1148149.57318968,0.0,1.0
1974-06-20,48.25,48.62,48.0,48.62,42300,1.90369360494367,1.91829187714739,1.89382990750873,1.91829187714739,1072113.17761421,0.0,1.0
1974-06-21,47.63,48.25,47.63,48.25,48300,1.87923163530502,1.90369360494367,1.87923163530502,1.90369360494367,1224185.96876515,0.0,1.0
1974-06-24,48.0,48.25,47.63,47.63,48400,1.89382990750873,1.90369360494367,1.87923163530502,1.87923163530502,1226720.51528434,0.0,1.0
1974-06-25,49.87,49.87,48.12,48.12,64900,1.96761036432209,1.96761036432209,1.8985644822775,1.8985644822775,1644920.69094945,0.0,1.0
1974-06-26,48.37,49.87,48.25,49.87,70000,1.90842817971245,1.96761036432209,1.90369360494367,1.96761036432209,1774182.56342776,0.0,1.0
1974-06-27,48.62,49.0,48.12,48.37,33300,1.91829187714739,1.9332846972485,1.8985644822775,1.90842817971245,844003.990887776,0.0,1.0
1974-06-28,49.25,49.62,48.62,48.62,52600,1.94314839468344,1.95774666688715,1.91829187714739,1.91829187714739,1333171.46909,0.0,1.0
1974-07-01,49.13,49.75,49.0,49.25,56700,1.93841381991467,1.96287578955332,1.9332846972485,1.94314839468344,1437087.87637648,0.0,1.0
1974-07-02,48.0,49.13,47.63,49.13,76300,1.89382990750873,1.93841381991467,1.87923163530502,1.93841381991467,1933858.99413626,0.0,1.0
1974-07-03,47.38,48.0,47.0,48.0,72500,1.86936793787008,1.89382990750873,1.85437511776897,1.89382990750873,1837546.22640732,0.0,1.0
1974-07-05,47.38,47.63,47.0,47.38,47100,1.86936793787008,1.87923163530502,1.85437511776897,1.86936793787008,1193771.41053496,0.0,1.0
1974-07-08,45.0,47.0,44.63,47.0,60200,1.77546553828944,1.85437511776897,1.76086726608572,1.85437511776897,1525797.00454787,0.0,1.0
1974-07-09,45.0,45.75,44.5,45.0,55200,1.77546553828944,1.80505663059426,1.75573814341955,1.77546553828944,1399069.67858874,0.0,1.0
1974-07-10,44.63,45.75,44.5,45.0,49300,1.76086726608572,1.80505663059426,1.75573814341955,1.77546553828944,1249531.43395698,0.0,1.0
1974-07-11,44.88,45.62,44.5,44.63,51600,1.77073096352067,1.79992750792809,1.75573814341955,1.76086726608572,1307826.00389817,0.0,1.0
1974-07-12,47.5,47.88,46.0,46.0,82700,1.87410251263885,1.88909533273996,1.8149203280292,1.8149203280292,2096069.97136394,0.0,1.0
1974-07-15,47.12,48.25,47.0,47.5,64100,1.85910969253774,1.90369360494367,1.85437511776897,1.87410251263885,1624644.31879599,0.0,1.0
1974-07-16,46.75,47.12,46.25,47.12,37900,1.84451142033403,1.85910969253774,1.82478402546414,1.85910969253774,960593.130770171,0.0,1.0
1974-07-17,47.75,48.0,46.62,46.75,49000,1.88396621007379,1.89382990750873,1.83938229766786,1.84451142033403,1241927.79439943,0.0,1.0
1974-07-18,47.63,48.5,47.25,47.75,76600,1.87923163530502,1.91355730237862,1.86423881520391,1.88396621007379,1941462.6336938,0.0,1.0
1974-07-19,47.88,48.37,47.5,47.63,60100,1.88909533273996,1.90842817971245,1.87410251263885,1.87923163530502,1523262.45802869,0.0,1.0
1974-07-22,47.25,48.0,47.25,47.88,88700,1.86423881520391,1.89382990750873,1.86423881520391,1.88909533273996,2248142.76251489,0.0,1.0
1974-07-23,47.5,47.75,47.38,47.38,56000,1.87410251263885,1.88396621007379,1.86936793787008,1.86936793787008,1419346.05074221,0.0,1.0
1974-07-24,48.75,48.75,47.12,47.5,45900,1.92342099981356,1.92342099981356,1.85910969253774,1.87410251263885,1163356.85230477,0.0,1.0
1974-07-25,48.37,49.25,48.25,48.75,60600,1.90842817971245,1.94314839468344,1.90369360494367,1.92342099981356,1535935.1906246,0.0,1.0
1974-07-26,47.12,48.5,47.12,48.37,37200,1.85910969253774,1.91355730237862,1.85910969253774,1.90842817971245,942851.305135895,0.0,1.0
1974-07-29,45.25,47.12,45.12,47.12,42400,1.78532923572438,1.85910969253774,1.78020011305821,1.85910969253774,1074647.72413338,0.0,1.0
1974-07-30,45.0,45.5,44.5,45.25,48700,1.77546553828944,1.79519293315932,1.75573814341955,1.78532923572438,1234324.15484188,0.0,1.0
1974-07-31,43.0,44.88,42.88,44.88,79300,1.69655595880991,1.77073096352067,1.69182138404114,1.77073096352067,2009895.38971173,0.0,1.0
1974-08-01,43.13,43.38,42.5,43.0,53300,1.70168508147608,1.71154877891102,1.67682856394002,1.69655595880991,1350913.29472428,0.0,1.0
1974-08-02,43.5,43.75,42.88,43.13,35000,1.71628335367979,1.72614705111473,1.69182138404114,1.70168508147608,887091.281713879,0.0,1.0
1974-08-05,44.0,44.88,43.25,43.5,39700,1.73601074854967,1.77073096352067,1.70641965624485,1.71628335367979,1006214.96811546,0.0,1.0
1974-08-06,45.12,46.38,44.5,44.5,62500,1.78020011305821,1.82991314813031,1.75573814341955,1.75573814341955,1584091.57448907,0.0,1.0
1974-08-07,46.87,46.87,44.5,45.12,33600,1.8492459951028,1.8492459951028,1.75573814341955,1.78020011305821,851607.630445324,0.0,1.0
1974-08-08,46.13,47.0,45.75,46.87,73800,1.82004945069537,1.85437511776897,1.80505663059426,1.8492459951028,1870495.3311567,0.0,1.0
1974-08-09,45.62,46.25,45.5,46.13,38400,1.79992750792809,1.82478402546414,1.79519293315932,1.82004945069537,973265.863366086,0.0,1.0
1974-08-12,45.25,46.25,45.0,45.62,37200,1.78532923572438,1.82478402546414,1.77546553828944,1.79992750792809,942851.305135894,0.0,1.0
1974-08-13,43.87,44.88,43.62,44.88,32100,1.7308816258835,1.77073096352067,1.72101792844856,1.77073096352067,813589.432657588,0.0,1.0
1974-08-14,43.25,44.0,43.13,43.87,53300,1.70641965624485,1.73601074854967,1.70168508147608,1.7308816258835,1350913.29472428,0.0,1.0
1974-08-15,42.5,43.75,42.12,43.25,62800,1.67682856394002,1.72614705111473,1.66183574383891,1.70641965624485,1591695.21404662,0.0,1.0
1974-08-16,41.12,42.75,41.0,42.5,52000,1.62238095409915,1.68669226137497,1.61764637933038,1.67682856394002,1317964.1899749,0.0,1.0
1974-08-19,39.88,41.0,38.5,41.0,71000,1.57345701482184,1.61764637933038,1.51900940498096,1.61764637933038,1799528.02861958,0.0,1.0
1974-08-20,40.0,40.75,39.37,39.88,54500,1.57819158959061,1.60778268189544,1.55333507205456,1.57345701482184,1381327.85295447,0.0,1.0
1974-08-21,38.63,40.0,38.5,40.0,44200,1.52413852764713,1.57819158959061,1.51900940498096,1.57819158959061,1120269.56147867,0.0,1.0
1974-08-22,38.5,39.12,37.5,38.63,69100,1.51900940498096,1.54347137461962,1.4795546152412,1.52413852764713,1751371.64475512,0.0,1.0
1974-08-23,35.25,39.0,35.0,38.5,76900,1.39078133832673,1.53873679985085,1.38091764089178,1.51900940498096,1949066.27325135,0.0,1.0
1974-08-26,37.38,37.75,35.0,35.25,83400,1.47482004047243,1.48941831267614,1.38091764089178,1.39078133832673,2113811.79699821,0.0,1.0
1974-08-27,36.37,37.38,36.12,37.38,64400,1.43497070283526,1.47482004047243,1.42510700540032,1.47482004047243,1632247.95835354,0.0,1.0
1974-08-28,35.63,36.25,35.12,36.25,61700,1.40577415842784,1.43023612806649,1.38565221566056,1.43023612806649,1563815.20233561,0.0,1.0
1974-08-29,36.62,36.62,35.25,35.63,34400,1.4448344002702,1.4448344002702,1.39078133832673,1.40577415842784,871884.002598787,0.0,1.0
1974-08-30,37.87,37.87,36.5,36.62,55700,1.49415288744491,1.49415288744491,1.44009982550143,1.4448344002702,1411742.41118466,0.0,1.0
1974-09-03,37.25,38.63,37.25,37.87,44500,1.46969091780626,1.52413852764713,1.46969091780626,1.49415288744491,1127873.20103622,0.0,1.0
1974-09-04,35.12,36.5,35.0,36.5,63300,1.38565221566056,1.44009982550143,1.38091764089178,1.44009982550143,1604367.94664253,0.0,1.0
1974-09-05,36.62,36.62,35.25,35.25,74700,1.4448344002702,1.4448344002702,1.39078133832673,1.39078133832673,1893306.24982934,0.0,1.0
1974-09-06,36.75,36.88,35.88,36.62,52000,1.44996352293637,1.45509264560254,1.41563785586278,1.4448344002702,1317964.18997491,0.0,1.0
1974-09-09,34.5,36.12,34.5,36.12,77500,1.3611902460219,1.42510700540032,1.3611902460219,1.42510700540032,1964273.55236645,0.0,1.0
1974-09-10,34.25,35.0,33.75,34.5,52000,1.35132654858696,1.38091764089178,1.33159915371708,1.3611902460219,1317964.18997491,0.0,1.0
1974-09-11,33.0,34.38,32.88,34.25,40000,1.30200806141225,1.35645567125313,1.29727348664348,1.35132654858696,1013818.60767301,0.0,1.0
1974-09-12,31.0,33.0,30.62,33.0,71300,1.22309848193272,1.30200806141225,1.20810566183161,1.30200806141225,1807131.66817714,0.0,1.0
1974-09-13,30.12,31.5,30.0,31.0,73800,1.18837826696173,1.24282587680261,1.18364369219296,1.22309848193272,1870495.33115669,0.0,1.0
1974-09-16,32.25,32.38,30.0,30.12,77600,1.27241696910743,1.2775460917736,1.18364369219296,1.18837826696173,1966808.09888563,0.0,1.0
1974-09-17,33.88,34.75,32.5,32.5,73200,1.33672827638325,1.37105394345684,1.28228066654237,1.28228066654237,1855288.0520416,0.0,1.0
1974-09-18,35.38,35.38,33.0,33.88,82000,1.3959104609929,1.3959104609929,1.30200806141225,1.33672827638325,2078328.14572965,0.0,1.0
1974-09-19,37.38,37.75,36.62,36.62,82300,1.47482004047243,1.48941831267614,1.4448344002702,1.4448344002702,2085931.7852872,0.0,1.0
1974-09-20,38.0,38.63,36.62,37.38,80500,1.49928201011108,1.52413852764713,1.4448344002702,1.47482004047243,2040309.94794192,0.0,1.0
1974-09-23,36.37,37.62,36.0,37.62,97300,1.43497070283526,1.48428919000997,1.42037243063155,1.48428919000997,2466113.76316459,0.0,1.0
1974-09-24,35.25,35.75,34.75,35.75,75900,1.39078133832673,1.41050873319661,1.37105394345684,1.41050873319661,1923720.80805952,0.0,1.0
1974-09-25,33.37,35.75,33.12,35.25,147000,1.31660633361597,1.41050873319661,1.30674263618103,1.39078133832673,3725783.38319829,0.0,1.0
1974-09-26,33.0,33.62,32.88,33.37,42400,1.30200806141225,1.32647003105091,1.29727348664348,1.31660633361597,1074647.72413339,0.0,1.0
1974-09-27,32.25,33.88,32.0,33.0,86500,1.27241696910743,1.33672827638325,1.26255327167249,1.30200806141225,2192382.73909287,0.0,1.0
1974-09-30,31.25,32.5,31.0,32.25,108700,1.23296217936766,1.28228066654237,1.22309848193272,1.27241696910743,2755052.0663514,0.0,1.0
1974-10-01,33.0,33.0,30.5,31.25,124600,1.30200806141225,1.30200806141225,1.20337108706284,1.23296217936766,3158044.96290142,0.0,1.0
1974-10-02,34.25,34.62,33.37,33.37,57100,1.35132654858696,1.36592482079067,1.31660633361597,1.31660633361597,1447226.06245322,0.0,1.0
1974-10-03,33.37,33.62,32.63,33.62,70500,1.31660633361597,1.32647003105091,1.28740978920854,1.32647003105091,1786855.29602367,0.0,1.0
1974-10-04,32.88,33.25,32.0,33.25,88400,1.29727348664348,1.3118717588472,1.26255327167249,1.3118717588472,2240539.12295735,0.0,1.0
1974-10-07,34.62,34.62,32.63,32.88,65200,1.36592482079067,1.36592482079067,1.28740978920854,1.29727348664348,1652524.330507,0.0,1.0
1974-10-08,33.75,34.62,33.25,34.62,79700,1.33159915371708,1.36592482079067,1.3118717588472,1.36592482079067,2020033.57578846,0.0,1.0
1974-10-09,36.37,36.37,33.12,33.75,82200,1.43497070283526,1.43497070283526,1.30674263618103,1.33159915371708,2083397.23876803,0.0,1.0
1974-10-10,37.62,38.88,36.75,36.75,152900,1.48428919000997,1.53400222508207,1.44996352293637,1.44996352293637,3875321.62783006,0.0,1.0
1974-10-11,37.38,38.0,36.5,37.62,115400,1.47482004047243,1.49928201011108,1.44009982550143,1.48428919000997,2924866.68313661,0.0,1.0
1974-10-14,37.87,38.5,37.38,37.38,82700,1.49415288744491,1.51900940498096,1.47482004047243,1.47482004047243,2096069.97136394,0.0,1.0
1974-10-15,36.5,37.5,36.0,37.5,64800,1.44009982550143,1.4795546152412,1.42037243063155,1.4795546152412,1642386.14443027,0.0,1.0
1974-10-16,35.75,36.88,35.63,36.5,54100,1.41050873319661,1.45509264560254,1.40577415842784,1.44009982550143,1371189.66687774,0.0,1.0
1974-10-17,35.88,36.37,35.25,35.75,58900,1.41563785586278,1.43497070283526,1.39078133832673,1.41050873319661,1492847.8997985,0.0,1.0
1974-10-18,36.5,37.13,36.5,36.5,101200,1.44009982550143,1.46495634303748,1.44009982550143,1.44009982550143,2564961.07741271,0.0,1.0
1974-10-21,38.0,38.0,36.62,36.62,81700,1.49928201011108,1.49928201011108,1.4448344002702,1.4448344002702,2070724.50617211,0.0,1.0
1974-10-22,37.13,38.38,37.0,38.0,150700,1.46495634303748,1.51427483021219,1.45982722037132,1.49928201011108,3819561.60440806,0.0,1.0
1974-10-23,36.5,36.75,35.75,36.75,75100,1.44009982550143,1.44996352293637,1.41050873319661,1.44996352293637,1903444.43590607,0.0,1.0
1974-10-24,35.5,36.12,34.87,36.12,103300,1.40064503576167,1.42510700540032,1.37578851822562,1.42510700540032,2618186.55431553,0.0,1.0
1974-10-25,34.87,36.12,34.62,35.5,68900,1.37578851822562,1.42510700540032,1.36592482079067,1.40064503576167,1746302.55171675,0.0,1.0
1974-10-28,35.63,35.88,34.38,34.87,44600,1.40577415842784,1.41563785586278,1.35645567125313,1.37578851822562,1130407.7475554,0.0,1.0
1974-10-29,37.25,37.38,36.0,36.0,87400,1.46969091780626,1.47482004047243,1.42037243063155,1.42037243063155,2215193.65776551,0.0,1.0
1974-10-30,37.75,38.25,36.62,37.25,109000,1.48941831267614,1.50914570754602,1.4448344002702,1.46969091780626,2762655.70590894,0.0,1.0
1974-10-31,38.25,38.63,37.25,37.75,93600,1.50914570754602,1.52413852764713,1.46969091780626,1.48941831267614,2372335.54195483,0.0,1.0
1974-11-01,39.0,39.0,37.75,38.25,67000,1.53873679985085,1.53873679985085,1.48941831267614,1.50914570754602,1698146.16785228,0.0,1.0
1974-11-04,38.5,38.63,38.0,38.63,54400,1.51900940498096,1.52413852764713,1.49928201011108,1.52413852764713,1378793.30643529,0.0,1.0
1974-11-05,39.88,39.88,37.75,38.5,60200,1.57345701482184,1.57345701482184,1.48941831267614,1.51900940498096,1525797.00454787,0.0,1.0
1974-11-06,38.5,40.5,38.5,39.88,96700,1.51900940498096,1.59791898446049,1.51900940498096,1.57345701482184,2450906.48404949,0.0,1.0
1974-11-07,39.37,39.75,38.38,38.5,80500,1.55333507205456,1.56832789215567,1.51427483021219,1.51900940498096,2040309.94794192,0.0,1.0
1974-11-08,38.75,39.37,38.38,39.37,57200,1.5288731024159,1.55333507205456,1.51427483021219,1.55333507205456,1449760.6089724,0.0,1.0
1974-11-11,39.62,39.88,38.12,38.75,27300,1.5631987694895,1.57345701482184,1.50401658487985,1.5288731024159,691931.199736826,0.0,1.0
1974-11-12,38.12,39.62,38.0,39.62,42200,1.50401658487985,1.5631987694895,1.49928201011108,1.5631987694895,1069578.63109502,0.0,1.0
1974-11-13,37.0,38.0,36.62,38.0,98300,1.45982722037132,1.49928201011108,1.4448344002702,1.49928201011108,2491459.2283564,0.0,1.0
1974-11-14,37.5,38.12,37.25,37.25,55400,1.4795546152412,1.50401658487985,1.46969091780626,1.46969091780626,1404138.77162711,0.0,1.0
1974-11-15,36.0,37.25,35.75,37.25,42000,1.42037243063155,1.46969091780626,1.41050873319661,1.46969091780626,1064509.53805666,0.0,1.0
1974-11-18,34.0,35.12,33.75,35.12,69500,1.34146285115202,1.38565221566056,1.33159915371708,1.38565221566056,1761509.83083185,0.0,1.0
1974-11-19,34.13,34.62,33.62,34.0,59600,1.34659197381819,1.36592482079067,1.32647003105091,1.34146285115202,1510589.72543278,0.0,1.0
1974-11-20,33.75,34.75,33.5,34.13,43500,1.33159915371708,1.37105394345684,1.32173545628214,1.34659197381819,1102527.73584439,0.0,1.0
1974-11-21,34.25,34.62,33.25,33.75,65800,1.35132654858696,1.36592482079067,1.3118717588472,1.33159915371708,1667731.60962209,0.0,1.0
1974-11-22,35.25,35.88,34.62,34.62,48600,1.39078133832673,1.41563785586278,1.36592482079067,1.36592482079067,1231789.6083227,0.0,1.0
1974-11-25,35.38,36.37,34.87,35.25,45500,1.3959104609929,1.43497070283526,1.37578851822562,1.39078133832673,1153218.66622804,0.0,1.0
1974-11-26,35.12,35.25,34.0,35.25,349000,1.38565221566056,1.39078133832673,1.34146285115202,1.39078133832673,8845567.35194695,0.0,1.0
1974-11-27,36.37,36.62,35.25,35.25,80900,1.43497070283526,1.4448344002702,1.39078133832673,1.39078133832673,2050448.13401866,0.0,1.0
1974-11-29,37.13,37.13,36.25,36.37,34800,1.46495634303748,1.46495634303748,1.43023612806649,1.43497070283526,882022.188675517,0.0,1.0
1974-12-02,36.5,36.75,36.5,36.75,30400,1.44009982550143,1.44996352293637,1.44009982550143,1.44996352293637,770502.141831485,0.0,1.0
1974-12-03,35.12,35.75,34.87,35.75,51700,1.38565221566056,1.41050873319661,1.37578851822562,1.41050873319661,1310360.55041736,0.0,1.0
1974-12-04,35.38,35.75,35.12,35.12,38300,1.3959104609929,1.41050873319661,1.38565221566056,1.38565221566056,970731.316846899,0.0,1.0
1974-12-05,34.62,35.88,34.5,35.38,63300,1.36592482079067,1.41563785586278,1.3611902460219,1.3959104609929,1604367.94664254,0.0,1.0
1974-12-06,33.62,34.38,33.37,34.38,68700,1.32647003105091,1.35645567125313,1.31660633361597,1.35645567125313,1741233.45867838,0.0,1.0
1974-12-09,33.25,33.88,32.88,33.62,65600,1.3118717588472,1.33672827638325,1.29727348664348,1.32647003105091,1662662.51658372,0.0,1.0
1974-12-10,34.38,34.87,33.62,33.62,61800,1.35645567125313,1.37578851822562,1.32647003105091,1.32647003105091,1566349.74885479,0.0,1.0
1974-12-11,33.75,35.25,33.75,34.38,71900,1.33159915371708,1.39078133832673,1.33159915371708,1.35645567125313,1822338.94729222,0.0,1.0
1974-12-12,32.63,33.75,32.25,33.75,85100,1.28740978920854,1.33159915371708,1.27241696910743,1.33159915371708,2156899.08782432,0.0,1.0
1974-12-13,32.88,33.37,32.12,32.63,49500,1.29727348664348,1.31660633361597,1.26728784644126,1.28740978920854,1254600.52699535,0.0,1.0
1974-12-16,31.0,33.37,31.0,32.88,137900,1.22309848193272,1.31660633361597,1.22309848193272,1.29727348664348,3495139.6499527,0.0,1.0
1974-12-17,32.63,32.63,30.75,31.0,62900,1.28740978920854,1.28740978920854,1.21323478449778,1.22309848193272,1594229.7605658,0.0,1.0
1974-12-18,33.25,33.75,32.5,32.63,69900,1.3118717588472,1.33159915371708,1.28228066654237,1.28740978920854,1771648.01690857,0.0,1.0
1974-12-19,33.37,33.75,33.25,33.25,69200,1.31660633361597,1.33159915371708,1.3118717588472,1.3118717588472,1753906.1912743,0.0,1.0
1974-12-20,32.25,33.62,32.25,33.37,109900,1.27241696910743,1.32647003105091,1.27241696910743,1.31660633361597,2785466.62458158,0.0,1.0
1974-12-23,31.75,32.25,31.13,32.25,79300,1.25268957423755,1.27241696910743,1.22822760459889,1.27241696910743,2009895.38971173,0.0,1.0
1974-12-24,32.0,32.38,31.75,31.75,52200,1.26255327167249,1.2775460917736,1.25268957423755,1.25268957423755,1323033.28301327,0.0,1.0
1974-12-26,32.63,33.25,31.87,32.0,66400,1.28740978920854,1.3118717588472,1.25742414900632,1.26255327167249,1682938.88873719,0.0,1.0
1974-12-27,32.38,32.88,32.12,32.63,47600,1.2775460917736,1.29727348664348,1.26728784644126,1.28740978920854,1206444.14313088,0.0,1.0
1974-12-30,32.0,32.38,31.5,32.38,95700,1.26255327167249,1.2775460917736,1.24282587680261,1.2775460917736,2425561.01885766,0.0,1.0
1974-12-31,33.37,33.37,32.63,32.63,68500,1.31660633361597,1.31660633361597,1.28740978920854,1.28740978920854,1736164.36564002,0.0,1.0
1975-01-02,33.75,34.25,33.37,33.37,68000,1.33159915371708,1.35132654858696,1.31660633361597,1.31660633361597,1723491.63304411,0.0,1.0
1975-01-03,32.63,33.88,32.38,33.75,135900,1.28740978920854,1.33672827638325,1.2775460917736,1.33159915371708,3444448.71956904,0.0,1.0
1975-01-06,32.63,33.0,32.38,32.63,80200,1.28740978920854,1.30200806141225,1.2775460917736,1.28740978920854,2032706.30838438,0.0,1.0
1975-01-07,33.62,34.0,32.38,32.63,56800,1.32647003105091,1.34146285115202,1.2775460917736,1.28740978920854,1439622.42289567,0.0,1.0
1975-01-08,33.75,34.5,33.62,33.62,76800,1.33159915371708,1.3611902460219,1.32647003105091,1.32647003105091,1946531.72673217,0.0,1.0
1975-01-09,34.13,34.5,33.5,33.75,86500,1.34659197381819,1.3611902460219,1.32173545628214,1.33159915371708,2192382.73909287,0.0,1.0
1975-01-10,35.88,36.0,34.38,34.38,148500,1.41563785586278,1.42037243063155,1.35645567125313,1.35645567125313,3763801.58098603,0.0,1.0
1975-01-13,36.37,36.88,36.0,36.0,94900,1.43497070283526,1.45509264560254,1.42037243063155,1.42037243063155,2405284.64670421,0.0,1.0
1975-01-14,35.5,36.75,35.25,36.37,77500,1.40064503576167,1.44996352293637,1.39078133832673,1.43497070283526,1964273.55236644,0.0,1.0
1975-01-15,36.0,36.0,34.62,35.5,92200,1.42037243063155,1.42037243063155,1.36592482079067,1.40064503576167,2336851.89068628,0.0,1.0
1975-01-16,36.37,36.37,35.63,36.0,96900,1.43497070283526,1.43497070283526,1.40577415842784,1.42037243063155,2455975.57708786,0.0,1.0
1975-01-17,34.75,36.37,34.62,36.37,54400,1.37105394345684,1.43497070283526,1.36592482079067,1.43497070283526,1378793.30643529,0.0,1.0
1975-01-20,35.0,35.0,34.0,34.75,40200,1.38091764089178,1.38091764089178,1.34146285115202,1.37105394345684,1018887.70071137,0.0,1.0
1975-01-21,34.62,35.63,34.5,35.0,69300,1.36592482079067,1.40577415842784,1.3611902460219,1.38091764089178,1756440.73779349,0.0,1.0
1975-01-22,35.88,35.88,34.38,34.62,48200,1.41563785586278,1.41563785586278,1.35645567125313,1.36592482079067,1221651.42224597,0.0,1.0
1975-01-23,34.5,36.0,34.0,35.88,85900,1.3611902460219,1.42037243063155,1.34146285115202,1.41563785586278,2177175.45997778,0.0,1.0
1975-01-24,35.38,35.38,34.62,34.62,128000,1.3959104609929,1.3959104609929,1.36592482079067,1.36592482079067,3244219.54455361,0.0,1.0
1975-01-27,36.37,36.75,35.63,35.63,142200,1.43497070283526,1.44996352293637,1.40577415842784,1.40577415842784,3604125.15027754,0.0,1.0
1975-01-28,37.75,37.87,36.88,36.88,209700,1.48941831267614,1.49415288744491,1.45509264560254,1.45509264560254,5314944.05072573,0.0,1.0
1975-01-29,39.12,39.5,37.62,37.75,136300,1.54347137461962,1.55846419472073,1.48428919000997,1.48941831267614,3454586.90564576,0.0,1.0
1975-01-30,38.38,39.75,38.0,39.12,180200,1.51427483021219,1.56832789215567,1.49928201011108,1.54347137461962,4567252.82756689,0.0,1.0
1975-01-31,38.63,38.88,38.0,38.38,80700,1.52413852764713,1.53400222508207,1.49928201011108,1.51427483021219,2045379.04098029,0.0,1.0
1975-02-03,39.37,39.5,38.63,38.63,107200,1.55333507205456,1.55846419472073,1.52413852764713,1.52413852764713,2717033.86856365,0.0,1.0
1975-02-04,38.63,39.12,38.5,39.12,123800,1.52413852764713,1.54347137461962,1.51900940498096,1.54347137461962,3137768.59074796,0.0,1.0
1975-02-05,39.75,39.75,38.12,38.63,121400,1.56832789215567,1.56832789215567,1.50401658487985,1.52413852764713,3076939.47428757,0.0,1.0
1975-02-06,40.13,40.87,39.75,39.75,123200,1.58332071225678,1.61251725666421,1.56832789215567,1.56832789215567,3122561.31163286,0.0,1.0
1975-02-07,39.75,39.75,38.25,39.75,73100,1.56832789215567,1.56832789215567,1.50914570754602,1.56832789215567,1852753.50552242,0.0,1.0
1975-02-10,40.0,40.75,39.62,39.75,56300,1.57819158959061,1.60778268189544,1.5631987694895,1.56832789215567,1426949.69029976,0.0,1.0
1975-02-11,40.0,40.0,39.62,40.0,74000,1.57819158959061,1.57819158959061,1.5631987694895,1.57819158959061,1875564.42419506,0.0,1.0
1975-02-12,41.38,41.38,40.0,40.0,52000,1.63263919943149,1.63263919943149,1.57819158959061,1.57819158959061,1317964.1899749,0.0,1.0
1975-02-13,42.12,43.13,41.63,41.63,194500,1.66183574383891,1.70168508147608,1.64250289686643,1.64250289686643,4929692.97981,0.0,1.0
1975-02-14,42.88,43.25,42.25,42.25,120600,1.69182138404114,1.70641965624485,1.66696486650508,1.66696486650508,3056663.1021341,0.0,1.0
1975-02-18,42.37,43.25,42.37,42.88,109000,1.67169944127385,1.70641965624485,1.67169944127385,1.69182138404114,2762655.70590895,0.0,1.0
1975-02-19,42.88,42.88,40.62,42.37,117200,1.69182138404114,1.69182138404114,1.60265355922927,1.67169944127385,2970488.5204819,0.0,1.0
1975-02-20,43.62,43.75,42.62,42.88,129600,1.72101792844856,1.72614705111473,1.6815631387088,1.69182138404114,3284772.28886054,0.0,1.0
1975-02-21,44.75,45.62,44.25,44.25,146100,1.7656018408545,1.79992750792809,1.74587444598461,1.74587444598461,3702972.46452564,0.0,1.0
1975-02-24,43.87,44.63,43.75,44.63,115100,1.7308816258835,1.76086726608572,1.72614705111473,1.76086726608572,2917263.04357908,0.0,1.0
1975-02-25,42.25,43.62,42.25,43.62,139900,1.66696486650508,1.72101792844856,1.66696486650508,1.72101792844856,3545830.58033634,0.0,1.0
1975-02-26,42.5,42.75,41.88,42.25,131400,1.67682856394002,1.68669226137497,1.65236659430137,1.66696486650508,3330394.12620583,0.0,1.0
1975-02-27,43.0,43.62,42.37,42.5,79400,1.69655595880991,1.72101792844856,1.67169944127385,1.67682856394002,2012429.93623091,0.0,1.0
1975-02-28,44.12,44.88,42.88,43.0,77000,1.74074532331844,1.77073096352067,1.69182138404114,1.69655595880991,1951600.81977054,0.0,1.0
1975-03-03,44.88,44.88,44.12,44.12,109400,1.77073096352067,1.77073096352067,1.74074532331844,1.74074532331844,2772793.89198566,0.0,1.0
1975-03-04,45.0,46.25,44.75,44.88,109800,1.77546553828944,1.82478402546414,1.7656018408545,1.77073096352067,2782932.0780624,0.0,1.0
1975-03-05,44.0,45.25,43.62,45.0,95300,1.73601074854967,1.78532923572438,1.72101792844856,1.77546553828944,2415422.83278094,0.0,1.0
1975-03-06,45.5,45.62,43.87,44.0,64700,1.79519293315932,1.79992750792809,1.7308816258835,1.73601074854967,1639851.59791109,0.0,1.0
1975-03-07,46.38,46.62,45.12,45.5,81300,1.82991314813031,1.83938229766786,1.78020011305821,1.79519293315932,2060586.32009539,0.0,1.0
1975-03-10,48.88,48.88,45.25,46.38,121100,1.92855012247973,1.92855012247973,1.78532923572438,1.82991314813031,3069335.83473002,0.0,1.0
1975-03-11,48.25,49.5,48.0,48.88,125100,1.90369360494367,1.95301209211838,1.89382990750873,1.92855012247973,3170717.69549733,0.0,1.0
1975-03-12,46.25,48.0,46.0,48.0,130600,1.82478402546414,1.89382990750873,1.8149203280292,1.89382990750873,3310117.75405237,0.0,1.0
1975-03-13,45.5,46.25,45.25,46.25,87400,1.79519293315932,1.82478402546414,1.78532923572438,1.82478402546414,2215193.65776552,0.0,1.0
1975-03-14,46.38,46.62,46.0,46.0,56800,1.82991314813031,1.83938229766786,1.8149203280292,1.8149203280292,1439622.42289567,0.0,1.0
1975-03-17,48.75,48.75,46.38,46.38,109400,1.92342099981356,1.92342099981356,1.82991314813031,1.82991314813031,2772793.89198567,0.0,1.0
1975-03-18,48.0,49.25,48.0,48.75,105500,1.89382990750873,1.94314839468344,1.89382990750873,1.92342099981356,2673946.57773756,0.0,1.0
1975-03-19,47.0,47.25,46.38,47.25,158600,1.85437511776897,1.86423881520391,1.82991314813031,1.86423881520391,4019790.77942346,0.0,1.0
1975-03-20,46.38,47.38,46.0,47.0,93800,1.82991314813031,1.86936793787008,1.8149203280292,1.85437511776897,2377404.6349932,0.0,1.0
1975-03-21,46.5,46.75,45.75,46.38,63100,1.83464772289909,1.84451142033403,1.80505663059426,1.82991314813031,1599298.85360416,0.0,1.0
1975-03-24,44.63,45.12,43.25,45.12,108000,1.76086726608572,1.78020011305821,1.70641965624485,1.78020011305821,2737310.24071712,0.0,1.0
1975-03-25,45.5,45.5,44.12,44.63,139100,1.79519293315932,1.79519293315932,1.74074532331844,1.76086726608572,3525554.20818288,0.0,1.0
1975-03-26,46.87,46.87,45.75,45.75,86900,1.8492459951028,1.8492459951028,1.80505663059426,1.80505663059426,2202520.9251696,0.0,1.0
1975-03-27,46.75,47.25,46.5,46.87,87200,1.84451142033403,1.86423881520391,1.83464772289909,1.8492459951028,2210124.56472715,0.0,1.0
1975-03-31,46.0,46.75,45.88,46.75,61300,1.8149203280292,1.84451142033403,1.81018575326043,1.84451142033403,1553677.01625888,0.0,1.0
1975-04-01,45.88,46.25,45.62,46.0,54700,1.81018575326043,1.82478402546414,1.79992750792809,1.8149203280292,1386396.94599284,0.0,1.0
1975-04-02,45.62,46.5,45.25,45.88,74800,1.79992750792809,1.83464772289909,1.78532923572438,1.81018575326043,1895840.79634852,0.0,1.0
1975-04-03,45.37,45.88,45.25,45.62,57400,1.79006381049315,1.81018575326043,1.78532923572438,1.79992750792809,1454829.70201076,0.0,1.0
1975-04-04,45.12,45.37,45.0,45.37,58100,1.78020011305821,1.79006381049315,1.77546553828944,1.79006381049315,1472571.52764504,0.0,1.0
1975-04-07,44.38,44.88,44.38,44.88,51500,1.75100356865078,1.77073096352067,1.75100356865078,1.77073096352067,1305291.457379,0.0,1.0
1975-04-08,45.12,45.25,44.38,44.38,60200,1.78020011305821,1.78532923572438,1.75100356865078,1.75100356865078,1525797.00454787,0.0,1.0
1975-04-09,46.75,46.75,45.0,45.12,64100,1.84451142033403,1.84451142033403,1.77546553828944,1.78020011305821,1624644.31879599,0.0,1.0
1975-04-10,47.75,47.75,46.5,46.75,106600,1.88396621007379,1.88396621007379,1.83464772289909,1.84451142033403,2701826.58944856,0.0,1.0
1975-04-11,48.5,48.5,47.12,47.75,76500,1.91355730237862,1.91355730237862,1.85910969253774,1.88396621007379,1938928.08717462,0.0,1.0
1975-04-14,48.88,49.0,47.88,48.5,62600,1.92855012247973,1.9332846972485,1.88909533273996,1.91355730237862,1586626.12100825,0.0,1.0
1975-04-15,48.88,49.0,48.25,48.88,123500,1.92855012247973,1.9332846972485,1.90369360494367,1.92855012247973,3130164.9511904,0.0,1.0
1975-04-16,48.0,48.0,46.13,48.0,161200,1.89382990750873,1.89382990750873,1.82004945069537,1.89382990750873,4085688.98892222,0.0,1.0
1975-04-17,46.0,48.0,46.0,48.0,150800,1.8149203280292,1.89382990750873,1.8149203280292,1.89382990750873,3822096.15092723,0.0,1.0
1975-04-18,44.5,45.75,44.5,45.75,133300,1.75573814341955,1.80505663059426,1.75573814341955,1.80505663059426,3378550.5100703,0.0,1.0
1975-04-21,45.37,45.5,44.5,44.5,73300,1.79006381049315,1.79519293315932,1.75573814341955,1.75573814341955,1857822.59856078,0.0,1.0
1975-04-22,45.62,46.5,45.5,45.5,91600,1.79992750792809,1.83464772289909,1.79519293315932,1.79519293315932,2321644.61157118,0.0,1.0
1975-04-23,45.0,45.5,44.75,45.5,88400,1.77546553828944,1.79519293315932,1.7656018408545,1.79519293315932,2240539.12295734,0.0,1.0
1975-04-24,44.88,45.12,44.25,45.0,132900,1.77073096352067,1.78020011305821,1.74587444598461,1.77546553828944,3368412.32399355,0.0,1.0
1975-04-25,44.75,45.37,44.5,44.88,85700,1.7656018408545,1.79006381049315,1.75573814341955,1.77073096352067,2172106.36693941,0.0,1.0
1975-04-28,44.75,45.37,44.75,44.75,63300,1.7656018408545,1.79006381049315,1.7656018408545,1.7656018408545,1604367.94664253,0.0,1.0
1975-04-29,44.88,45.5,44.38,44.75,51300,1.77073096352067,1.79519293315932,1.75100356865078,1.7656018408545,1300222.36434063,0.0,1.0
1975-04-30,46.0,46.0,44.5,44.88,51700,1.8149203280292,1.8149203280292,1.75573814341955,1.77073096352067,1310360.55041736,0.0,1.0
1975-05-01,47.0,47.5,46.5,46.5,115600,1.85437511776897,1.87410251263885,1.83464772289909,1.83464772289909,2929935.77617498,0.0,1.0
1975-05-02,48.25,48.5,46.87,47.0,134000,1.90369360494367,1.91355730237862,1.8492459951028,1.85437511776897,3396292.33570458,0.0,1.0
1975-05-05,47.88,48.25,47.25,48.25,107300,1.88909533273996,1.90369360494367,1.86423881520391,1.90369360494367,2719568.41508284,0.0,1.0
1975-05-06,45.88,47.88,45.37,47.88,70300,1.81018575326043,1.88909533273996,1.79006381049315,1.88909533273996,1781786.20298531,0.0,1.0
1975-05-07,47.12,47.38,46.0,46.0,87500,1.85910969253774,1.86936793787008,1.8149203280292,1.8149203280292,2217728.2042847,0.0,1.0
1975-05-08,47.63,47.63,46.62,47.12,63200,1.87923163530502,1.87923163530502,1.83938229766786,1.85910969253774,1601833.40012335,0.0,1.0
1975-05-09,47.88,48.37,47.38,47.63,109200,1.88909533273996,1.90842817971245,1.86936793787008,1.87923163530502,2767724.79894731,0.0,1.0
1975-05-12,47.38,48.12,47.25,47.88,57400,1.86936793787008,1.8985644822775,1.86423881520391,1.88909533273996,1454829.70201076,0.0,1.0
1975-05-13,46.75,47.63,46.75,47.38,152000,1.84451142033403,1.87923163530502,1.84451142033403,1.86936793787008,3852510.70915741,0.0,1.0
1975-05-14,47.38,47.63,46.87,46.87,69600,1.86936793787008,1.87923163530502,1.8492459951028,1.8492459951028,1764044.37735103,0.0,1.0
1975-05-15,47.12,47.88,46.75,47.38,100900,1.85910969253774,1.88909533273996,1.84451142033403,1.86936793787008,2557357.43785516,0.0,1.0
1975-05-16,46.25,47.12,46.13,47.12,69900,1.82478402546414,1.85910969253774,1.82004945069537,1.85910969253774,1771648.01690858,0.0,1.0
1975-05-19,46.87,47.0,45.62,46.25,49400,1.8492459951028,1.85437511776897,1.79992750792809,1.82478402546414,1252065.98047616,0.0,1.0
1975-05-20,45.5,46.87,45.25,46.87,62100,1.79519293315932,1.8492459951028,1.78532923572438,1.8492459951028,1573953.38841234,0.0,1.0
1975-05-21,44.88,45.62,44.5,45.5,168000,1.77073096352067,1.79992750792809,1.75573814341955,1.79519293315932,4258038.15222661,0.0,1.0
1975-05-22,45.25,45.62,44.75,44.88,78000,1.78532923572438,1.79992750792809,1.7656018408545,1.77073096352067,1976946.28496236,0.0,1.0
1975-05-23,46.0,46.0,45.37,45.37,66000,1.8149203280292,1.8149203280292,1.79006381049315,1.79006381049315,1672800.70266046,0.0,1.0
1975-05-27,45.5,46.0,45.25,46.0,69700,1.79519293315932,1.8149203280292,1.78532923572438,1.8149203280292,1766578.92387021,0.0,1.0
1975-05-28,44.88,46.0,44.75,45.5,72700,1.77073096352067,1.8149203280292,1.7656018408545,1.79519293315932,1842615.31944568,0.0,1.0
1975-05-29,44.88,45.62,44.75,44.88,41800,1.77073096352067,1.79992750792809,1.7656018408545,1.77073096352067,1059440.44501829,0.0,1.0
1975-05-30,45.37,45.62,45.0,45.0,74100,1.79006381049315,1.79992750792809,1.77546553828944,1.77546553828944,1878098.97071424,0.0,1.0
1975-06-02,46.87,47.0,45.75,45.75,59400,1.8492459951028,1.85437511776897,1.80505663059426,1.80505663059426,1505520.63239441,0.0,1.0
1975-06-03,47.38,47.88,46.75,46.87,95000,1.86936793787008,1.88909533273996,1.84451142033403,1.8492459951028,2407819.19322339,0.0,1.0
1975-06-04,47.25,47.5,46.87,47.38,71000,1.86423881520391,1.87410251263885,1.8492459951028,1.86936793787008,1799528.02861958,0.0,1.0
1975-06-05,47.38,47.38,46.25,47.25,79800,1.86936793787008,1.86936793787008,1.82478402546414,1.86423881520391,2022568.12230764,0.0,1.0
1975-06-06,47.25,47.5,46.75,47.38,59600,1.86423881520391,1.87410251263885,1.84451142033403,1.86936793787008,1510589.72543278,0.0,1.0
1975-06-09,46.5,47.25,46.5,47.25,43100,1.83464772289909,1.86423881520391,1.83464772289909,1.86423881520391,1092389.54976766,0.0,1.0
1975-06-10,45.75,46.25,45.75,46.25,78600,1.80505663059426,1.82478402546414,1.80505663059426,1.82478402546414,1992153.56407746,0.0,1.0
1975-06-11,45.75,46.62,45.75,45.75,51800,1.80505663059426,1.83938229766786,1.80505663059426,1.80505663059426,1312895.09693654,0.0,1.0
1975-06-12,45.0,46.0,44.75,45.75,44700,1.77546553828944,1.8149203280292,1.7656018408545,1.80505663059426,1132942.29407458,0.0,1.0
1975-06-13,46.0,46.0,44.5,45.0,55300,1.8149203280292,1.8149203280292,1.75573814341955,1.77546553828944,1401604.22510793,0.0,1.0
1975-06-16,46.62,46.62,45.75,46.0,59900,1.83938229766786,1.83938229766786,1.80505663059426,1.8149203280292,1518193.36499032,0.0,1.0
1975-06-17,45.88,46.62,45.88,46.62,34700,1.81018575326043,1.83938229766786,1.81018575326043,1.83938229766786,879487.642156332,0.0,1.0
1975-06-18,46.38,46.5,45.75,45.88,39900,1.82991314813031,1.83464772289909,1.80505663059426,1.81018575326043,1011284.06115382,0.0,1.0
1975-06-19,47.88,47.88,46.25,46.38,67600,1.88909533273996,1.88909533273996,1.82478402546414,1.82991314813031,1713353.44696738,0.0,1.0
1975-06-20,47.75,48.5,47.38,47.88,149300,1.88396621007379,1.91355730237862,1.86936793787008,1.88909533273996,3784077.9531395,0.0,1.0
1975-06-23,48.37,48.37,47.12,47.75,57200,1.90842817971245,1.90842817971245,1.85910969253774,1.88396621007379,1449760.60897239,0.0,1.0
1975-06-24,48.88,49.25,48.37,48.37,111100,1.92855012247973,1.94314839468344,1.90842817971245,1.90842817971245,2815881.18281177,0.0,1.0
1975-06-25,50.88,51.0,48.5,48.88,153500,2.00745970195926,2.01219427672803,1.91355730237862,1.92855012247973,3890528.90694515,0.0,1.0
1975-06-26,51.88,52.38,50.5,50.88,155900,2.04691449169902,2.06664188656891,1.99246688185815,2.00745970195926,3951358.02340554,0.0,1.0
1975-06-27,52.25,52.87,51.5,51.88,118000,2.06151276390274,2.08597473354139,2.03192167159791,2.04691449169902,2990764.89263536,0.0,1.0
1975-06-30,52.62,52.75,51.75,52.25,83500,2.07611103610645,2.08124015877262,2.04178536903285,2.06151276390274,2116346.3435174,0.0,1.0
1975-07-01,52.25,52.62,51.75,52.62,88400,2.06151276390274,2.07611103610645,2.04178536903285,2.07611103610645,2240539.12295734,0.0,1.0
1975-07-02,51.5,52.0,51.25,52.0,93700,2.03192167159791,2.05164906646779,2.02205797416297,2.05164906646779,2374870.08847402,0.0,1.0
1975-07-03,52.25,52.38,51.37,51.5,58800,2.06151276390274,2.06664188656891,2.02679254893174,2.03192167159791,1490313.35327931,0.0,1.0
1975-07-07,51.75,52.5,51.5,52.25,92200,2.04178536903285,2.07137646133768,2.03192167159791,2.06151276390274,2336851.89068628,0.0,1.0
1975-07-08,51.62,52.0,51.5,51.75,80800,2.03665624636668,2.05164906646779,2.03192167159791,2.04178536903285,2047913.58749947,0.0,1.0
1975-07-09,52.13,52.13,51.62,51.62,75500,2.05677818913396,2.05677818913396,2.03665624636668,2.03665624636668,1913582.6219828,0.0,1.0
1975-07-10,52.0,52.75,51.88,52.13,91700,2.05164906646779,2.08124015877262,2.04691449169902,2.05677818913396,2324179.15809037,0.0,1.0
1975-07-11,50.38,51.62,50.25,51.62,137900,1.98773230708937,2.03665624636668,1.98260318442321,2.03665624636668,3495139.64995269,0.0,1.0
1975-07-14,50.25,50.63,49.75,50.38,92900,1.98260318442321,1.99759600452432,1.96287578955332,1.98773230708937,2354593.71632055,0.0,1.0
1975-07-15,50.38,50.88,50.0,50.25,80700,1.98773230708937,2.00745970195926,1.97273948698826,1.98260318442321,2045379.04098029,0.0,1.0
1975-07-16,50.5,50.75,49.75,50.38,98400,1.99246688185815,2.00233057929309,1.96287578955332,1.98773230708937,2493993.77487559,0.0,1.0
1975-07-17,50.0,50.5,49.5,50.5,112000,1.97273948698826,1.99246688185815,1.95301209211838,1.99246688185815,2838692.10148442,0.0,1.0
1975-07-18,50.25,50.25,49.62,50.0,57900,1.98260318442321,1.98260318442321,1.95774666688715,1.97273948698826,1467502.43460667,0.0,1.0
1975-07-21,49.62,51.0,49.62,50.25,59200,1.95774666688715,2.01219427672803,1.95774666688715,1.98260318442321,1500451.53935605,0.0,1.0
1975-07-22,49.38,49.62,48.62,49.62,70000,1.94827751734961,1.95774666688715,1.91829187714739,1.95774666688715,1774182.56342776,0.0,1.0
1975-07-23,49.38,49.87,49.25,49.38,56900,1.94827751734961,1.96761036432209,1.94314839468344,1.94827751734961,1442156.96941485,0.0,1.0
1975-07-24,49.0,49.62,48.0,49.38,93100,1.9332846972485,1.95774666688715,1.89382990750873,1.94827751734961,2359662.80935892,0.0,1.0
1975-07-25,47.38,49.13,47.0,49.0,86200,1.86936793787008,1.93841381991467,1.85437511776897,1.9332846972485,2184779.09953532,0.0,1.0
1975-07-28,47.0,47.75,46.75,47.38,56900,1.85437511776897,1.88396621007379,1.84451142033403,1.86936793787008,1442156.96941485,0.0,1.0
1975-07-29,46.87,47.75,46.5,47.0,80300,1.8492459951028,1.88396621007379,1.83464772289909,1.85437511776897,2035240.85490356,0.0,1.0
1975-07-30,47.25,47.38,46.62,46.87,59200,1.86423881520391,1.86936793787008,1.83938229766786,1.8492459951028,1500451.53935605,0.0,1.0
1975-07-31,47.25,47.88,46.87,47.25,59000,1.86423881520391,1.88909533273996,1.8492459951028,1.86423881520391,1495382.44631768,0.0,1.0
1975-08-01,46.5,47.12,46.38,47.12,41100,1.83464772289909,1.85910969253774,1.82991314813031,1.85910969253774,1041698.61938401,0.0,1.0
1975-08-04,45.62,46.25,45.25,46.25,75900,1.79992750792809,1.82478402546414,1.78532923572438,1.82478402546414,1923720.80805953,0.0,1.0
1975-08-05,45.12,46.0,45.0,45.62,73400,1.78020011305821,1.8149203280292,1.77546553828944,1.79992750792809,1860357.14507996,0.0,1.0
1975-08-06,45.0,45.62,44.63,45.12,60700,1.77546553828944,1.79992750792809,1.76086726608572,1.78020011305821,1538469.73714378,0.0,1.0
1975-08-07,45.25,45.5,44.75,45.0,63900,1.78532923572438,1.79519293315932,1.7656018408545,1.77546553828944,1619575.22575762,0.0,1.0
1975-08-08,44.63,45.25,44.63,45.25,52500,1.76086726608572,1.78532923572438,1.76086726608572,1.78532923572438,1330636.92257082,0.0,1.0
1975-08-11,44.75,44.75,44.12,44.63,41400,1.7656018408545,1.7656018408545,1.74074532331844,1.76086726608572,1049302.25894156,0.0,1.0
1975-08-12,44.25,45.25,44.25,44.75,62300,1.74587444598461,1.78532923572438,1.74587444598461,1.7656018408545,1579022.48145071,0.0,1.0
1975-08-13,43.38,44.38,43.38,44.25,45500,1.71154877891102,1.75100356865078,1.71154877891102,1.74587444598461,1153218.66622804,0.0,1.0
1975-08-14,43.38,43.75,43.0,43.38,50700,1.71154877891102,1.72614705111473,1.69655595880991,1.71154877891102,1285015.08522553,0.0,1.0
1975-08-15,44.38,44.38,43.38,43.38,71100,1.75100356865078,1.75100356865078,1.71154877891102,1.71154877891102,1802062.57513877,0.0,1.0
1975-08-18,44.88,44.88,44.38,44.38,38400,1.77073096352067,1.77073096352067,1.75100356865078,1.75100356865078,973265.863366083,0.0,1.0
1975-08-19,44.25,45.62,44.12,44.88,74500,1.74587444598461,1.79992750792809,1.74074532331844,1.77073096352067,1888237.15679098,0.0,1.0
1975-08-20,41.75,44.0,41.38,44.0,111500,1.6472374716352,1.73601074854967,1.63263919943149,1.73601074854967,2826019.3688885,0.0,1.0
1975-08-21,42.25,42.88,41.75,41.75,60200,1.66696486650508,1.69182138404114,1.6472374716352,1.6472374716352,1525797.00454788,0.0,1.0
1975-08-22,44.0,44.0,42.37,42.37,37300,1.73601074854967,1.73601074854967,1.67169944127385,1.67169944127385,945385.851655078,0.0,1.0
1975-08-25,44.75,44.75,44.12,44.12,39800,1.7656018408545,1.7656018408545,1.74074532331844,1.74074532331844,1008749.51463464,0.0,1.0
1975-08-26,43.5,45.25,43.5,44.75,59600,1.71628335367979,1.78532923572438,1.71628335367979,1.7656018408545,1510589.72543278,0.0,1.0
1975-08-27,44.5,44.5,42.88,43.5,30600,1.75573814341955,1.75573814341955,1.69182138404114,1.71628335367979,775571.234869851,0.0,1.0
1975-08-28,47.0,47.0,44.38,44.5,68800,1.85437511776897,1.85437511776897,1.75100356865078,1.75573814341955,1743768.00519757,0.0,1.0
1975-08-29,46.25,47.38,45.88,47.0,61600,1.82478402546414,1.86936793787008,1.81018575326043,1.85437511776897,1561280.65581643,0.0,1.0
1975-09-02,44.25,47.0,44.25,46.25,73500,1.74587444598461,1.85437511776897,1.74587444598461,1.82478402546414,1862891.69159915,0.0,1.0
1975-09-03,45.25,45.25,43.62,44.25,50600,1.78532923572438,1.78532923572438,1.72101792844856,1.74587444598461,1282480.53870635,0.0,1.0
1975-09-04,46.13,46.75,44.75,45.25,46300,1.82004945069537,1.84451142033403,1.7656018408545,1.78532923572438,1173495.0383815,0.0,1.0
1975-09-05,46.25,46.5,45.88,46.13,45100,1.82478402546414,1.83464772289909,1.81018575326043,1.82004945069537,1143080.48015132,0.0,1.0
1975-09-08,45.88,46.25,45.62,46.25,76100,1.81018575326043,1.82478402546414,1.79992750792809,1.82478402546414,1928789.90109789,0.0,1.0
1975-09-09,43.5,45.88,43.5,45.88,73600,1.71628335367979,1.81018575326043,1.71628335367979,1.81018575326043,1865426.23811833,0.0,1.0
1975-09-10,44.0,44.12,43.5,43.5,47500,1.73601074854967,1.74074532331844,1.71628335367979,1.71628335367979,1203909.5966117,0.0,1.0
1975-09-11,43.75,44.38,43.62,44.0,47400,1.72614705111473,1.75100356865078,1.72101792844856,1.73601074854967,1201375.05009251,0.0,1.0
1975-09-12,43.25,44.38,43.0,43.75,61900,1.70641965624485,1.75100356865078,1.69655595880991,1.72614705111473,1568884.29537397,0.0,1.0
1975-09-15,42.75,42.75,42.25,42.75,38400,1.68669226137497,1.68669226137497,1.66696486650508,1.68669226137497,973265.863366082,0.0,1.0
1975-09-16,42.25,42.88,42.12,42.75,65000,1.66696486650508,1.69182138404114,1.66183574383891,1.68669226137497,1647455.23746864,0.0,1.0
1975-09-17,42.62,42.88,42.0,42.25,51800,1.6815631387088,1.69182138404114,1.65710116907014,1.66696486650508,1312895.09693654,0.0,1.0
1975-09-18,43.25,43.25,42.37,42.62,131600,1.70641965624485,1.70641965624485,1.67169944127385,1.6815631387088,3335463.21924418,0.0,1.0
1975-09-19,44.5,44.5,43.38,43.38,99200,1.75573814341955,1.75573814341955,1.71154877891102,1.71154877891102,2514270.14702906,0.0,1.0
1975-09-22,43.5,44.88,43.5,44.5,75000,1.71628335367979,1.77073096352067,1.71628335367979,1.75573814341955,1900909.88938688,0.0,1.0
1975-09-23,43.75,43.75,43.13,43.5,35100,1.72614705111473,1.72614705111473,1.70168508147608,1.71628335367979,889625.828233062,0.0,1.0
1975-09-24,44.38,44.63,43.75,43.75,58900,1.75100356865078,1.76086726608572,1.72614705111473,1.72614705111473,1492847.8997985,0.0,1.0
1975-09-25,44.63,44.88,44.25,44.38,70100,1.76086726608572,1.77073096352067,1.74587444598461,1.75100356865078,1776717.10994695,0.0,1.0
1975-09-26,45.5,45.75,44.88,44.88,54100,1.79519293315932,1.80505663059426,1.77073096352067,1.77073096352067,1371189.66687774,0.0,1.0
1975-09-29,44.25,45.5,44.25,45.5,27400,1.74587444598461,1.79519293315932,1.74587444598461,1.79519293315932,694465.74625601,0.0,1.0
1975-09-30,44.0,44.5,43.75,44.25,54600,1.73601074854967,1.75573814341955,1.72614705111473,1.74587444598461,1383862.39947365,0.0,1.0
1975-10-01,42.5,44.12,42.25,44.0,64900,1.67682856394002,1.74074532331844,1.66696486650508,1.73601074854967,1644920.69094945,0.0,1.0
1975-10-02,44.25,44.5,42.75,42.75,144500,1.74587444598461,1.75573814341955,1.68669226137497,1.68669226137497,3662419.72021874,0.0,1.0
1975-10-03,45.62,45.75,44.12,44.25,48000,1.79992750792809,1.80505663059426,1.74074532331844,1.74587444598461,1216582.32920761,0.0,1.0
1975-10-06,45.37,45.88,45.25,45.62,39400,1.79006381049315,1.81018575326043,1.78532923572438,1.79992750792809,998611.32855791,0.0,1.0
1975-10-07,45.88,46.25,45.0,45.37,57700,1.81018575326043,1.82478402546414,1.77546553828944,1.79006381049315,1462433.34156831,0.0,1.0
1975-10-08,47.12,47.25,45.88,45.88,114500,1.85910969253774,1.86423881520391,1.81018575326043,1.81018575326043,2902055.76446398,0.0,1.0
1975-10-09,48.0,48.62,47.38,47.38,136400,1.89382990750873,1.91829187714739,1.86936793787008,1.86936793787008,3457121.45216495,0.0,1.0
1975-10-10,47.5,48.25,47.5,48.0,59500,1.87410251263885,1.90369360494367,1.87410251263885,1.89382990750873,1508055.1789136,0.0,1.0
1975-10-13,48.25,48.25,47.0,47.5,60600,1.90369360494367,1.90369360494367,1.85437511776897,1.87410251263885,1535935.19062461,0.0,1.0
1975-10-14,47.5,48.62,47.25,48.25,69700,1.87410251263885,1.91829187714739,1.86423881520391,1.90369360494367,1766578.92387021,0.0,1.0
1975-10-15,47.75,47.88,47.25,47.5,56500,1.88396621007379,1.88909533273996,1.86423881520391,1.87410251263885,1432018.78333812,0.0,1.0
1975-10-16,47.63,48.0,47.5,47.75,51800,1.87923163530502,1.89382990750873,1.87410251263885,1.88396621007379,1312895.09693654,0.0,1.0
1975-10-17,47.5,48.0,47.12,47.63,51600,1.87410251263885,1.89382990750873,1.85910969253774,1.87923163530502,1307826.00389818,0.0,1.0
1975-10-20,48.37,48.37,47.5,47.5,59500,1.90842817971245,1.90842817971245,1.87410251263885,1.87410251263885,1508055.17891359,0.0,1.0
1975-10-21,48.5,48.88,48.25,48.37,103000,1.91355730237862,1.92855012247973,1.90369360494367,1.90842817971245,2610582.91475798,0.0,1.0
1975-10-22,48.75,48.88,48.37,48.5,60400,1.92342099981356,1.92855012247973,1.90842817971245,1.91355730237862,1530866.09758624,0.0,1.0
1975-10-23,49.0,49.0,48.62,48.75,39600,1.9332846972485,1.9332846972485,1.91829187714739,1.92342099981356,1003680.42159627,0.0,1.0
1975-10-24,48.37,49.25,48.37,49.0,63900,1.90842817971245,1.94314839468344,1.90842817971245,1.9332846972485,1619575.22575762,0.0,1.0
1975-10-27,48.12,48.62,47.63,48.37,34800,1.8985644822775,1.91829187714739,1.87923163530502,1.90842817971245,882022.188675517,0.0,1.0
1975-10-28,48.37,48.5,47.75,48.12,60500,1.90842817971245,1.91355730237862,1.88396621007379,1.8985644822775,1533400.64410542,0.0,1.0
1975-10-29,47.88,48.62,47.75,48.37,45400,1.88909533273996,1.91829187714739,1.88396621007379,1.90842817971245,1150684.11970886,0.0,1.0
1975-10-30,48.25,48.37,47.63,47.88,38700,1.90369360494367,1.90842817971245,1.87923163530502,1.88909533273996,980869.502923635,0.0,1.0
1975-10-31,48.12,48.5,47.63,48.25,25900,1.8985644822775,1.91355730237862,1.87923163530502,1.90369360494367,656447.548468273,0.0,1.0
1975-11-03,47.63,48.0,47.38,48.0,36600,1.87923163530502,1.89382990750873,1.86936793787008,1.89382990750873,927644.0260208,0.0,1.0
1975-11-04,47.63,47.75,47.12,47.63,29700,1.87923163530502,1.88396621007379,1.85910969253774,1.87923163530502,752760.316197206,0.0,1.0
1975-11-05,47.88,48.12,47.5,47.63,62300,1.88909533273996,1.8985644822775,1.87410251263885,1.87923163530502,1579022.48145071,0.0,1.0
1975-11-06,47.75,48.0,47.25,47.88,42900,1.88396621007379,1.89382990750873,1.86423881520391,1.88909533273996,1087320.4567293,0.0,1.0
1975-11-07,47.5,48.12,47.5,47.75,32800,1.87410251263885,1.8985644822775,1.87410251263885,1.88396621007379,831331.258291865,0.0,1.0
1975-11-10,47.5,47.75,47.0,47.5,34900,1.87410251263885,1.88396621007379,1.85437511776897,1.87410251263885,884556.735194697,0.0,1.0
1975-11-11,48.37,48.75,47.5,47.5,29900,1.90842817971245,1.92342099981356,1.87410251263885,1.87410251263885,757829.40923557,0.0,1.0
1975-11-12,49.5,49.5,48.62,48.62,85500,1.95301209211838,1.95301209211838,1.91829187714739,1.91829187714739,2167037.27390105,0.0,1.0
1975-11-13,49.25,49.75,49.25,49.5,60100,1.94314839468344,1.96287578955332,1.94314839468344,1.95301209211838,1523262.45802869,0.0,1.0
1975-11-14,48.88,49.5,48.75,49.25,42700,1.92855012247973,1.95301209211838,1.92342099981356,1.94314839468344,1082251.36369093,0.0,1.0
1975-11-17,49.62,49.62,48.75,48.88,54100,1.95774666688715,1.95774666688715,1.92342099981356,1.92855012247973,1371189.66687774,0.0,1.0
1975-11-18,49.62,50.0,49.25,49.62,52400,1.95774666688715,1.97273948698826,1.94314839468344,1.95774666688715,1328102.37605164,0.0,1.0
1975-11-19,48.5,49.38,48.37,49.38,53400,1.91355730237862,1.94827751734961,1.90842817971245,1.94827751734961,1353447.84124346,0.0,1.0
1975-11-20,47.88,48.88,47.88,48.5,39100,1.88909533273996,1.92855012247973,1.88909533273996,1.91355730237862,991007.689000363,0.0,1.0
1975-11-21,47.88,48.37,47.63,47.88,24500,1.88909533273996,1.90842817971245,1.87923163530502,1.88909533273996,620963.897199716,0.0,1.0
1975-11-24,48.0,48.25,47.25,47.88,37700,1.89382990750873,1.90369360494367,1.86423881520391,1.88909533273996,955524.037731809,0.0,1.0
1975-11-25,48.62,48.62,48.12,48.12,46000,1.91829187714739,1.91829187714739,1.8985644822775,1.8985644822775,1165891.39882395,0.0,1.0
1975-11-26,48.12,48.62,47.63,48.62,110100,1.8985644822775,1.91829187714739,1.87923163530502,1.91829187714739,2790535.71761995,0.0,1.0
1975-11-28,48.25,49.0,47.88,48.12,70900,1.90369360494367,1.9332846972485,1.88909533273996,1.8985644822775,1796993.48210041,0.0,1.0
1975-12-01,48.5,48.75,48.0,48.25,71600,1.91355730237862,1.92342099981356,1.89382990750873,1.90369360494367,1814735.30773468,0.0,1.0
1975-12-02,48.12,48.25,47.88,48.25,53900,1.8985644822775,1.90369360494367,1.88909533273996,1.90369360494367,1366120.57383938,0.0,1.0
1975-12-03,46.0,47.38,46.0,47.38,103500,1.8149203280292,1.86936793787008,1.8149203280292,1.86936793787008,2623255.6473539,0.0,1.0
1975-12-04,46.0,46.38,45.25,46.0,74500,1.8149203280292,1.82991314813031,1.78532923572438,1.8149203280292,1888237.15679097,0.0,1.0
1975-12-05,45.5,46.25,45.25,46.0,67600,1.79519293315932,1.82478402546414,1.78532923572438,1.8149203280292,1713353.44696738,0.0,1.0
1975-12-08,46.25,46.38,45.25,45.5,44500,1.82478402546414,1.82991314813031,1.78532923572438,1.79519293315932,1127873.20103622,0.0,1.0
1975-12-09,46.5,46.62,45.5,46.25,70600,1.83464772289909,1.83938229766786,1.79519293315932,1.82478402546414,1789389.84254285,0.0,1.0
1975-12-10,47.0,47.0,46.13,46.5,47000,1.85437511776897,1.85437511776897,1.82004945069537,1.83464772289909,1191236.86401578,0.0,1.0
1975-12-11,46.5,47.12,46.5,47.0,46900,1.83464772289909,1.85910969253774,1.83464772289909,1.85437511776897,1188702.3174966,0.0,1.0
1975-12-12,46.5,46.62,46.13,46.5,42800,1.83464772289909,1.83938229766786,1.82004945069537,1.83464772289909,1084785.91021011,0.0,1.0
1975-12-15,47.25,47.5,46.5,46.5,46100,1.86423881520391,1.87410251263885,1.83464772289909,1.83464772289909,1168425.94534314,0.0,1.0
1975-12-16,46.87,46.87,45.88,46.87,181600,1.8492459951028,1.8492459951028,1.81018575326043,1.8492459951028,4602736.47883544,0.0,1.0
1975-12-17,45.75,46.87,45.75,46.87,129800,1.80505663059426,1.8492459951028,1.80505663059426,1.8492459951028,3289841.3818989,0.0,1.0
1975-12-18,46.25,46.62,45.88,45.88,61600,1.82478402546414,1.83938229766786,1.81018575326043,1.81018575326043,1561280.65581643,0.0,1.0
1975-12-19,45.5,46.38,45.37,46.25,84100,1.79519293315932,1.82991314813031,1.79006381049315,1.82478402546414,2131553.62263249,0.0,1.0
1975-12-22,45.75,46.0,45.5,45.5,57900,1.80505663059426,1.8149203280292,1.79519293315932,1.79519293315932,1467502.43460668,0.0,1.0
1975-12-23,45.5,45.75,45.12,45.75,86400,1.79519293315932,1.80505663059426,1.78020011305821,1.80505663059426,2189848.19257369,0.0,1.0
1975-12-24,45.37,45.62,45.25,45.5,16400,1.79006381049315,1.79992750792809,1.78532923572438,1.79519293315932,415665.629145932,0.0,1.0
1975-12-26,46.5,46.5,45.25,45.37,38600,1.83464772289909,1.83464772289909,1.78532923572438,1.79006381049315,978334.956404447,0.0,1.0
1975-12-29,45.75,47.0,45.62,46.5,52800,1.80505663059426,1.85437511776897,1.79992750792809,1.83464772289909,1338240.56212837,0.0,1.0
1975-12-30,46.13,46.25,45.5,45.75,36900,1.82004945069537,1.82478402546414,1.79519293315932,1.80505663059426,935247.665578348,0.0,1.0
1975-12-31,46.13,46.5,46.0,46.13,59500,1.82004945069537,1.83464772289909,1.8149203280292,1.82004945069537,1508055.1789136,0.0,1.0
1976-01-02,46.62,46.62,46.0,46.13,37100,1.83938229766786,1.83938229766786,1.8149203280292,1.82004945069537,940316.758616711,0.0,1.0
1976-01-05,47.75,47.88,46.75,46.75,85400,1.88396621007379,1.88909533273996,1.84451142033403,1.84451142033403,2164502.72738187,0.0,1.0
1976-01-06,49.0,49.5,48.25,48.25,184400,1.9332846972485,1.95301209211838,1.90369360494367,1.90369360494367,4673703.78137255,0.0,1.0
1976-01-07,49.62,50.75,49.0,49.0,131900,1.95774666688715,2.00233057929309,1.9332846972485,1.9332846972485,3343066.85880174,0.0,1.0
1976-01-08,50.0,50.63,49.38,49.62,147100,1.97273948698826,1.99759600452432,1.94827751734961,1.95774666688715,3728317.92971748,0.0,1.0
1976-01-09,50.63,50.75,49.5,50.0,103700,1.99759600452432,2.00233057929309,1.95301209211838,1.97273948698826,2628324.74039226,0.0,1.0
1976-01-12,51.88,52.87,50.25,50.63,192000,2.04691449169902,2.08597473354139,1.98260318442321,1.99759600452432,4866329.31683043,0.0,1.0
1976-01-13,51.12,52.62,51.0,51.88,159400,2.0169288514968,2.07611103610645,2.01219427672803,2.04691449169902,4040067.15157693,0.0,1.0
1976-01-14,51.75,52.0,50.88,51.12,59400,2.04178536903285,2.05164906646779,2.00745970195926,2.0169288514968,1505520.63239441,0.0,1.0
1976-01-15,51.75,52.25,51.62,51.75,112200,2.04178536903285,2.06151276390274,2.03665624636668,2.04178536903285,2843761.19452278,0.0,1.0
1976-01-16,51.5,52.0,51.25,51.75,83800,2.03192167159791,2.05164906646779,2.02205797416297,2.04178536903285,2123949.98307495,0.0,1.0
1976-01-19,53.0,53.0,51.37,51.5,126700,2.09110385620756,2.09110385620756,2.02679254893174,2.03192167159791,3211270.43980424,0.0,1.0
1976-01-20,54.0,54.0,53.12,53.12,152700,2.13055864594733,2.13055864594733,2.09583843097633,2.09583843097633,3870252.53479169,0.0,1.0
1976-01-21,53.5,53.88,52.75,53.88,176100,2.11083125107744,2.12582407117855,2.08124015877262,2.12582407117855,4463336.42028041,0.0,1.0
1976-01-22,53.25,53.5,52.62,53.5,76000,2.1009675536425,2.11083125107744,2.07611103610645,2.11083125107744,1926255.35457871,0.0,1.0
1976-01-23,54.75,54.88,52.87,53.25,119800,2.16014973825215,2.16527886091832,2.08597473354139,2.1009675536425,3036386.72998065,0.0,1.0
1976-01-26,55.5,55.87,53.75,54.75,160300,2.18974083055697,2.20433910276069,2.12069494851238,2.16014973825215,4062878.07024957,0.0,1.0
1976-01-27,54.88,55.62,54.75,55.5,146200,2.16527886091832,2.19447540532574,2.16014973825215,2.18974083055697,3705507.01104483,0.0,1.0
1976-01-28,53.88,54.88,53.12,54.88,134800,2.12582407117855,2.16527886091832,2.09583843097633,2.16527886091832,3416568.70785803,0.0,1.0
1976-01-29,56.12,56.25,53.88,53.88,168400,2.21420280019563,2.2193319228618,2.12582407117855,2.12582407117855,4268176.33830335,0.0,1.0
1976-01-30,56.0,56.75,55.62,56.12,116100,2.20946822542686,2.23905931773168,2.19447540532574,2.21420280019563,2942608.50877089,0.0,1.0
1976-02-02,55.75,55.87,55.13,55.87,74200,2.19960452799191,2.20433910276069,2.17514255835326,2.20433910276069,1880633.51723343,0.0,1.0
1976-02-03,55.0,55.75,53.88,55.75,138200,2.17001343568709,2.19960452799191,2.12582407117855,2.19960452799191,3502743.28951023,0.0,1.0
1976-02-04,54.5,55.38,53.88,55.0,115800,2.15028604081721,2.1850062557882,2.12582407117855,2.17001343568709,2935004.86921335,0.0,1.0
1976-02-05,53.38,54.5,53.38,54.5,106500,2.10609667630867,2.15028604081721,2.10609667630867,2.15028604081721,2699292.04292938,0.0,1.0
1976-02-06,52.87,54.62,52.62,53.38,147500,2.08597473354139,2.15502061558598,2.07611103610645,2.10609667630867,3738456.11579421,0.0,1.0
1976-02-09,52.25,53.0,52.0,52.87,115200,2.06151276390274,2.09110385620756,2.05164906646779,2.08597473354139,2919797.59009825,0.0,1.0
1976-02-10,53.0,53.25,52.0,52.25,174600,2.09110385620756,2.1009675536425,2.05164906646779,2.06151276390274,4425318.22249267,0.0,1.0
1976-02-11,52.62,53.88,52.25,53.0,122800,2.07611103610645,2.12582407117855,2.06151276390274,2.09110385620756,3112423.12555612,0.0,1.0
1976-02-12,52.0,53.88,52.0,52.62,78100,2.05164906646779,2.12582407117855,2.05164906646779,2.07611103610645,1979480.83148155,0.0,1.0
1976-02-13,51.62,52.75,51.25,52.0,78400,2.03665624636668,2.08124015877262,2.02205797416297,2.05164906646779,1987084.47103909,0.0,1.0
1976-02-17,51.37,51.88,50.88,51.62,116400,2.02679254893174,2.04691449169902,2.00745970195926,2.03665624636668,2950212.14832845,0.0,1.0
1976-02-18,52.62,52.62,51.25,51.37,82700,2.07611103610645,2.07611103610645,2.02205797416297,2.02679254893174,2096069.97136394,0.0,1.0
1976-02-19,53.25,53.88,52.87,52.87,104400,2.1009675536425,2.12582407117855,2.08597473354139,2.08597473354139,2646066.56602654,0.0,1.0
1976-02-20,54.12,55.38,53.63,53.63,153800,2.1352932207161,2.1850062557882,2.11596037374361,2.11596037374361,3898132.5465027,0.0,1.0
1976-02-23,53.63,54.37,53.5,54.12,138300,2.11596037374361,2.14515691815104,2.11083125107744,2.1352932207161,3505277.83602942,0.0,1.0
1976-02-24,53.88,54.25,53.75,53.75,116700,2.12582407117855,2.14042234338227,2.12069494851238,2.12069494851238,2957815.787886,0.0,1.0
1976-02-25,53.88,54.12,53.5,53.88,128100,2.12582407117855,2.1352932207161,2.11083125107744,2.12582407117855,3246754.0910728,0.0,1.0
1976-02-26,53.25,54.12,53.12,53.88,74300,2.1009675536425,2.1352932207161,2.09583843097633,2.12582407117855,1883168.06375261,0.0,1.0
1976-02-27,53.38,53.63,52.5,53.25,64900,2.10609667630867,2.11596037374361,2.07137646133768,2.1009675536425,1644920.69094945,0.0,1.0
1976-03-01,52.38,53.38,52.0,53.38,73900,2.06664188656891,2.10609667630867,2.05164906646779,2.10609667630867,1873029.87767587,0.0,1.0
1976-03-02,52.13,53.0,52.0,52.38,68900,2.05677818913396,2.09110385620756,2.05164906646779,2.06664188656891,1746302.55171675,0.0,1.0
1976-03-03,52.25,52.5,51.88,52.13,86700,2.06151276390274,2.07137646133768,2.04691449169902,2.05677818913396,2197451.83213123,0.0,1.0
1976-03-04,50.25,52.0,50.25,52.0,91300,1.98260318442321,2.05164906646779,1.98260318442321,2.05164906646779,2314040.97201363,0.0,1.0
1976-03-05,51.12,51.12,50.5,50.5,67800,2.0169288514968,2.0169288514968,1.99246688185815,1.99246688185815,1718422.54000574,0.0,1.0
1976-03-08,52.38,52.75,51.12,51.12,75600,2.06664188656891,2.08124015877262,2.0169288514968,2.0169288514968,1916117.16850198,0.0,1.0
1976-03-09,52.25,52.87,52.13,52.38,166400,2.06151276390274,2.08597473354139,2.05677818913396,2.06664188656891,4217485.40791969,0.0,1.0
1976-03-10,51.88,52.38,51.37,52.25,77800,2.04691449169902,2.06664188656891,2.02679254893174,2.06151276390274,1971877.191924,0.0,1.0
1976-03-11,51.88,52.25,51.62,51.88,108100,2.04691449169902,2.06151276390274,2.03665624636668,2.04691449169902,2739844.7872363,0.0,1.0
1976-03-12,50.88,52.13,50.63,51.88,196100,2.00745970195926,2.05677818913396,1.99759600452432,2.04691449169902,4970245.7241169,0.0,1.0
1976-03-15,50.5,50.88,49.75,50.88,189600,1.99246688185815,2.00745970195926,1.96287578955332,2.00745970195926,4805500.20037004,0.0,1.0
1976-03-16,51.5,51.5,50.75,50.75,104800,2.03192167159791,2.03192167159791,2.00233057929309,2.00233057929309,2656204.75210328,0.0,1.0
1976-03-17,51.75,52.25,51.25,51.5,174800,2.04178536903285,2.06151276390274,2.02205797416297,2.03192167159791,4430387.31553104,0.0,1.0
1976-03-18,51.5,51.88,51.37,51.75,123700,2.03192167159791,2.04691449169902,2.02679254893174,2.04178536903285,3135234.04422877,0.0,1.0
1976-03-19,51.75,52.13,51.25,51.5,90700,2.04178536903285,2.05677818913396,2.02205797416297,2.03192167159791,2298833.69289854,0.0,1.0
1976-03-22,52.0,52.5,51.88,51.88,75600,2.05164906646779,2.07137646133768,2.04691449169902,2.04691449169902,1916117.16850198,0.0,1.0
1976-03-23,52.87,52.87,51.62,52.0,83600,2.08597473354139,2.08597473354139,2.03665624636668,2.05164906646779,2118880.89003658,0.0,1.0
1976-03-24,54.12,54.25,53.12,53.12,155800,2.1352932207161,2.14042234338227,2.09583843097633,2.09583843097633,3948823.47688635,0.0,1.0
1976-03-25,53.63,54.12,53.12,54.12,128200,2.11596037374361,2.1352932207161,2.09583843097633,2.1352932207161,3249288.63759198,0.0,1.0
1976-03-26,53.5,53.88,53.12,53.63,56600,2.11083125107744,2.12582407117855,2.09583843097633,2.11596037374361,1434553.3298573,0.0,1.0
1976-03-29,52.75,54.0,52.38,53.5,76700,2.08124015877262,2.13055864594733,2.06664188656891,2.11083125107744,1943997.18021299,0.0,1.0
1976-03-30,52.5,53.0,52.25,52.75,70400,2.07137646133768,2.09110385620756,2.06151276390274,2.08124015877262,1784320.74950449,0.0,1.0
1976-03-31,52.5,53.38,52.0,52.5,73800,2.07137646133768,2.10609667630867,2.05164906646779,2.07137646133768,1870495.33115669,0.0,1.0
1976-04-01,52.38,53.12,52.0,52.5,63800,2.06664188656891,2.09583843097633,2.05164906646779,2.07137646133768,1617040.67923844,0.0,1.0
1976-04-02,52.13,52.13,51.25,52.13,50700,2.05677818913396,2.05677818913396,2.02205797416297,2.05677818913396,1285015.08522554,0.0,1.0
1976-04-05,53.0,53.0,51.88,52.13,109400,2.09110385620756,2.09110385620756,2.04691449169902,2.05677818913396,2772793.89198567,0.0,1.0
1976-04-06,52.5,53.25,52.13,53.0,98400,2.07137646133768,2.1009675536425,2.05677818913396,2.09110385620756,2493993.77487559,0.0,1.0
1976-04-07,52.0,52.75,51.75,52.5,124100,2.05164906646779,2.08124015877262,2.04178536903285,2.07137646133768,3145372.2303055,0.0,1.0
1976-04-08,52.25,52.38,51.5,52.0,91400,2.06151276390274,2.06664188656891,2.03192167159791,2.05164906646779,2316575.51853281,0.0,1.0
1976-04-09,52.87,53.25,52.0,52.25,100600,2.08597473354139,2.1009675536425,2.05164906646779,2.06151276390274,2549753.79829761,0.0,1.0
1976-04-12,52.87,53.38,52.38,52.87,76100,2.08597473354139,2.10609667630867,2.06664188656891,2.08597473354139,1928789.90109789,0.0,1.0
1976-04-13,52.87,52.87,52.0,52.87,95700,2.08597473354139,2.08597473354139,2.05164906646779,2.08597473354139,2425561.01885766,0.0,1.0
1976-04-14,52.0,52.75,51.88,52.75,69900,2.05164906646779,2.08124015877262,2.04691449169902,2.08124015877262,1771648.01690858,0.0,1.0
1976-04-15,52.13,52.38,51.5,52.0,101000,2.05677818913396,2.06664188656891,2.03192167159791,2.05164906646779,2559891.98437434,0.0,1.0
1976-04-19,52.13,52.38,51.88,52.13,68500,2.05677818913396,2.06664188656891,2.04691449169902,2.05677818913396,1736164.36564002,0.0,1.0
1976-04-20,53.75,53.88,52.38,52.38,138400,2.12069494851238,2.12582407117855,2.06664188656891,2.06664188656891,3507812.3825486,0.0,1.0
1976-04-21,54.62,54.75,53.5,53.75,188000,2.15502061558598,2.16014973825215,2.11083125107744,2.12069494851238,4764947.45606312,0.0,1.0
1976-04-22,54.88,56.0,54.62,54.62,140800,2.16527886091832,2.20946822542686,2.15502061558598,2.15502061558598,3568641.49900898,0.0,1.0
1976-04-23,55.0,55.0,54.37,54.88,80400,2.17001343568709,2.17001343568709,2.14515691815104,2.16527886091832,2037775.40142274,0.0,1.0
1976-04-26,54.62,54.75,53.75,54.75,89400,2.15502061558598,2.16014973825215,2.12069494851238,2.16014973825215,2265884.58814917,0.0,1.0
1976-04-27,53.88,54.88,53.63,54.62,80300,2.12582407117855,2.16527886091832,2.11596037374361,2.15502061558598,2035240.85490356,0.0,1.0
1976-04-28,54.0,54.0,53.25,53.88,66900,2.13055864594733,2.13055864594733,2.1009675536425,2.12582407117855,1695611.6213331,0.0,1.0
1976-04-29,53.75,54.5,53.75,54.0,93000,2.12069494851238,2.15028604081721,2.12069494851238,2.13055864594733,2357128.26283974,0.0,1.0
1976-04-30,53.75,54.25,53.63,53.75,82000,2.12069494851238,2.14042234338227,2.11596037374361,2.12069494851238,2078328.14572966,0.0,1.0
1976-05-03,53.0,54.0,52.62,53.75,57200,2.09110385620756,2.13055864594733,2.07611103610645,2.12069494851238,1449760.6089724,0.0,1.0
1976-05-04,53.0,53.25,52.25,53.0,57200,2.09110385620756,2.1009675536425,2.06151276390274,2.09110385620756,1449760.6089724,0.0,1.0
1976-05-05,51.88,53.0,51.88,53.0,55200,2.04691449169902,2.09110385620756,2.04691449169902,2.09110385620756,1399069.67858875,0.0,1.0
1976-05-06,52.38,52.5,51.75,51.88,65600,2.06664188656891,2.07137646133768,2.04178536903285,2.04691449169902,1662662.51658372,0.0,1.0
1976-05-07,52.25,52.62,51.88,52.38,61800,2.06151276390274,2.07611103610645,2.04691449169902,2.06664188656891,1566349.74885479,0.0,1.0
1976-05-10,52.75,52.87,52.38,52.38,106000,2.08124015877262,2.08597473354139,2.06664188656891,2.06664188656891,2686619.31033346,0.0,1.0
1976-05-11,52.62,53.12,52.38,52.75,155000,2.07611103610645,2.09583843097633,2.06664188656891,2.08124015877262,3928547.10473289,0.0,1.0
1976-05-12,52.0,52.5,51.75,52.5,94100,2.05164906646779,2.07137646133768,2.04178536903285,2.07137646133768,2385008.27455075,0.0,1.0
1976-05-13,51.62,52.13,51.62,52.0,66900,2.03665624636668,2.05677818913396,2.03665624636668,2.05164906646779,1695611.6213331,0.0,1.0
1976-05-14,51.0,51.62,51.0,51.62,70500,2.01219427672803,2.03665624636668,2.01219427672803,2.03665624636668,1786855.29602367,0.0,1.0
1976-05-17,50.25,51.0,50.0,51.0,81700,1.98260318442321,2.01219427672803,1.97273948698826,2.01219427672803,2070724.50617211,0.0,1.0
1976-05-18,50.75,50.75,50.25,50.25,90500,2.00233057929309,2.00233057929309,1.98260318442321,1.98260318442321,2293764.59986017,0.0,1.0
1976-05-19,50.88,51.5,50.75,50.75,90800,2.00745970195926,2.03192167159791,2.00233057929309,2.00233057929309,2301368.23941772,0.0,1.0
1976-05-20,51.5,51.5,51.0,51.0,60200,2.03192167159791,2.03192167159791,2.01219427672803,2.01219427672803,1525797.00454787,0.0,1.0
1976-05-21,51.37,51.75,51.0,51.5,66600,2.02679254893174,2.04178536903285,2.01219427672803,2.03192167159791,1688007.98177556,0.0,1.0
1976-05-24,50.5,51.12,50.38,51.12,83700,1.99246688185815,2.0169288514968,1.98773230708937,2.0169288514968,2121415.43655576,0.0,1.0
1976-05-25,50.5,50.5,49.87,50.5,73400,1.99246688185815,1.99246688185815,1.96761036432209,1.99246688185815,1860357.14507996,0.0,1.0
1976-05-26,50.12,50.88,50.0,50.5,88900,1.97747406175704,2.00745970195926,1.97273948698826,1.99246688185815,2253211.85555325,0.0,1.0
1976-05-27,50.25,50.38,49.87,50.12,80000,1.98260318442321,1.98773230708937,1.96761036432209,1.97747406175704,2027637.21534601,0.0,1.0
1976-05-28,50.88,51.12,50.0,50.25,89500,2.00745970195926,2.0169288514968,1.97273948698826,1.98260318442321,2268419.13466835,0.0,1.0
1976-06-01,51.0,51.12,50.63,50.88,42800,2.01219427672803,2.0169288514968,1.99759600452432,2.00745970195926,1084785.91021011,0.0,1.0
1976-06-02,52.0,52.25,51.0,51.0,57400,2.05164906646779,2.06151276390274,2.01219427672803,2.01219427672803,1454829.70201077,0.0,1.0
1976-06-03,52.38,53.0,52.13,52.13,118200,2.06664188656891,2.09110385620756,2.05677818913396,2.05677818913396,2995833.98567372,0.0,1.0
1976-06-04,51.75,52.5,51.62,52.38,101100,2.04178536903285,2.07137646133768,2.03665624636668,2.06664188656891,2562426.53089352,0.0,1.0
1976-06-07,52.38,52.5,51.62,51.75,67400,2.06664188656891,2.07137646133768,2.03665624636668,2.04178536903285,1708284.35392901,0.0,1.0
1976-06-08,52.5,53.0,52.5,52.5,92700,2.07137646133768,2.09110385620756,2.07137646133768,2.07137646133768,2349524.62328219,0.0,1.0
1976-06-09,52.75,53.0,52.38,52.5,60000,2.08124015877262,2.09110385620756,2.06664188656891,2.07137646133768,1520727.91150951,0.0,1.0
1976-06-10,53.0,53.25,52.13,52.75,143100,2.09110385620756,2.1009675536425,2.05677818913396,2.08124015877262,3626936.06895018,0.0,1.0
1976-06-11,53.5,53.63,52.87,53.0,135700,2.11083125107744,2.11596037374361,2.08597473354139,2.09110385620756,3439379.62653067,0.0,1.0
1976-06-14,55.0,55.38,53.38,53.5,107800,2.17001343568709,2.1850062557882,2.10609667630867,2.11083125107744,2732241.14767875,0.0,1.0
1976-06-15,54.75,55.0,54.37,55.0,160700,2.16014973825215,2.17001343568709,2.14515691815104,2.17001343568709,4073016.2563263,0.0,1.0
1976-06-16,55.0,55.5,54.5,54.75,207200,2.17001343568709,2.18974083055697,2.15028604081721,2.16014973825215,5251580.38774617,0.0,1.0
1976-06-17,55.87,56.0,54.88,55.0,159100,2.20433910276069,2.20946822542686,2.16527886091832,2.17001343568709,4032463.51201937,0.0,1.0
1976-06-18,56.38,57.0,56.12,56.12,179400,2.22446104552797,2.24892301516662,2.21420280019563,2.21420280019563,4546976.45541342,0.0,1.0
1976-06-21,57.0,57.0,56.12,56.38,126900,2.24892301516662,2.24892301516662,2.21420280019563,2.22446104552797,3216339.53284261,0.0,1.0
1976-06-22,56.5,57.12,56.5,57.0,112500,2.22919562029674,2.25365758993539,2.22919562029674,2.24892301516662,2851364.83408032,0.0,1.0
1976-06-23,56.38,56.63,56.0,56.5,107300,2.22446104552797,2.23432474296291,2.20946822542686,2.22919562029674,2719568.41508283,0.0,1.0
1976-06-24,57.25,57.25,56.38,56.38,131400,2.25878671260156,2.25878671260156,2.22446104552797,2.22446104552797,3330394.12620582,0.0,1.0
1976-06-25,57.37,58.25,57.25,57.25,135800,2.26352128737033,2.29824150234133,2.25878671260156,2.25878671260156,3441914.17304986,0.0,1.0
1976-06-28,56.75,57.62,56.5,57.37,67100,2.23905931773168,2.27338498480528,2.22919562029674,2.26352128737033,1700680.71437147,0.0,1.0
1976-06-29,57.12,57.62,56.5,56.75,68500,2.25365758993539,2.27338498480528,2.22919562029674,2.23905931773168,1736164.36564002,0.0,1.0
1976-06-30,57.12,57.62,57.0,57.12,76800,2.25365758993539,2.27338498480528,2.24892301516662,2.25365758993539,1946531.72673217,0.0,1.0
1976-07-01,57.25,58.0,57.12,57.12,90300,2.25878671260156,2.28837780490639,2.25365758993539,2.25365758993539,2288695.50682181,0.0,1.0
1976-07-02,57.12,57.37,57.12,57.25,79600,2.25365758993539,2.26352128737033,2.25365758993539,2.25878671260156,2017499.02926928,0.0,1.0
1976-07-06,57.12,57.5,56.75,57.12,80100,2.25365758993539,2.2686504100365,2.23905931773168,2.25365758993539,2030171.76186519,0.0,1.0
1976-07-07,57.5,57.5,57.0,57.12,112500,2.2686504100365,2.2686504100365,2.24892301516662,2.25365758993539,2851364.83408033,0.0,1.0
1976-07-08,57.75,58.13,57.5,57.5,73700,2.27851410747144,2.29350692757256,2.2686504100365,2.2686504100365,1867960.78463752,0.0,1.0
1976-07-09,58.25,58.38,57.62,57.75,144700,2.29824150234133,2.3033706250075,2.27338498480528,2.27851410747144,3667488.81325709,0.0,1.0
1976-07-12,58.5,58.5,57.5,58.25,69900,2.30810519977627,2.30810519977627,2.2686504100365,2.29824150234133,1771648.01690858,0.0,1.0
1976-07-13,58.38,59.25,58.13,58.5,115900,2.3033706250075,2.33769629208109,2.29350692757256,2.30810519977627,2937539.41573253,0.0,1.0
1976-07-14,58.62,58.75,58.13,58.38,57200,2.31283977454504,2.31796889721121,2.29350692757256,2.3033706250075,1449760.6089724,0.0,1.0
1976-07-15,58.25,58.75,58.13,58.62,72300,2.29824150234133,2.31796889721121,2.29350692757256,2.31283977454504,1832477.13336895,0.0,1.0
1976-07-16,58.25,58.25,57.75,58.25,129800,2.29824150234133,2.29824150234133,2.27851410747144,2.29824150234133,3289841.3818989,0.0,1.0
1976-07-19,57.88,58.13,57.62,58.13,115000,2.28364323013761,2.29350692757256,2.27338498480528,2.29350692757256,2914728.4970599,0.0,1.0
1976-07-20,57.75,58.13,57.75,57.88,88600,2.27851410747144,2.29350692757256,2.27851410747144,2.28364323013761,2245608.21599571,0.0,1.0
1976-07-21,57.0,57.88,57.0,57.75,72800,2.24892301516662,2.28364323013761,2.24892301516662,2.27851410747144,1845149.86596487,0.0,1.0
1976-07-22,56.5,57.37,56.38,57.0,192500,2.22919562029674,2.26352128737033,2.22446104552797,2.24892301516662,4879002.04942633,0.0,1.0
1976-07-23,55.25,57.25,55.13,56.5,124200,2.17987713312203,2.25878671260156,2.17514255835326,2.22919562029674,3147906.77682468,0.0,1.0
1976-07-26,55.62,56.0,55.25,55.25,59000,2.19447540532574,2.20946822542686,2.17987713312203,2.17987713312203,1495382.44631769,0.0,1.0
1976-07-27,54.88,55.38,54.62,55.38,87000,2.16527886091832,2.1850062557882,2.15502061558598,2.1850062557882,2205055.47168878,0.0,1.0
1976-07-28,54.5,54.62,53.88,54.62,61600,2.15028604081721,2.15502061558598,2.12582407117855,2.15502061558598,1561280.65581643,0.0,1.0
1976-07-29,53.88,55.13,53.5,54.5,45800,2.12582407117855,2.17514255835326,2.11083125107744,2.15028604081721,1160822.30578559,0.0,1.0
1976-07-30,54.5,54.5,53.25,53.88,82000,2.15028604081721,2.15028604081721,2.1009675536425,2.12582407117855,2078328.14572966,0.0,1.0
1976-08-02,54.75,54.75,54.25,54.5,58100,2.16014973825215,2.16014973825215,2.14042234338227,2.15028604081721,1472571.52764504,0.0,1.0
1976-08-03,55.0,55.5,54.75,54.75,65700,2.17001343568709,2.18974083055697,2.16014973825215,2.16014973825215,1665197.06310291,0.0,1.0
1976-08-04,54.75,55.5,54.75,55.0,90300,2.16014973825215,2.18974083055697,2.16014973825215,2.17001343568709,2288695.50682181,0.0,1.0
1976-08-05,55.13,55.25,54.88,54.88,70900,2.17514255835326,2.17987713312203,2.16527886091832,2.16527886091832,1796993.4821004,0.0,1.0
1976-08-06,55.0,55.25,54.75,55.13,36700,2.17001343568709,2.17987713312203,2.16014973825215,2.17514255835326,930178.572539982,0.0,1.0
1976-08-09,55.13,55.38,54.75,55.0,57800,2.17514255835326,2.1850062557882,2.16014973825215,2.17001343568709,1464967.88808749,0.0,1.0
1976-08-10,55.87,55.87,54.88,55.13,44700,2.20433910276069,2.20433910276069,2.16527886091832,2.17514255835326,1132942.29407458,0.0,1.0
1976-08-11,55.38,56.25,55.38,55.87,91000,2.1850062557882,2.2193319228618,2.1850062557882,2.20433910276069,2306437.33245609,0.0,1.0
1976-08-12,55.75,55.87,55.38,55.38,62100,2.19960452799191,2.20433910276069,2.1850062557882,2.1850062557882,1573953.38841234,0.0,1.0
1976-08-13,55.87,56.25,55.62,55.75,84400,2.20433910276069,2.2193319228618,2.19447540532574,2.19960452799191,2139157.26219004,0.0,1.0
1976-08-16,56.38,56.63,55.75,55.87,78900,2.22446104552797,2.23432474296291,2.19960452799191,2.20433910276069,1999757.203635,0.0,1.0
1976-08-17,56.12,56.38,55.75,56.38,57500,2.21420280019563,2.22446104552797,2.19960452799191,2.22446104552797,1457364.24852994,0.0,1.0
1976-08-18,55.38,56.38,55.38,56.12,58200,2.1850062557882,2.22446104552797,2.1850062557882,2.21420280019563,1475106.07416422,0.0,1.0
1976-08-19,54.62,55.25,54.37,55.25,72900,2.15502061558598,2.17987713312203,2.14515691815104,2.17987713312203,1847684.41248405,0.0,1.0
1976-08-20,54.5,54.75,54.37,54.62,42300,2.15028604081721,2.16014973825215,2.14515691815104,2.15502061558598,1072113.1776142,0.0,1.0
1976-08-23,54.88,54.88,53.12,54.5,57200,2.16527886091832,2.16527886091832,2.09583843097633,2.15028604081721,1449760.6089724,0.0,1.0
1976-08-24,54.62,55.25,54.62,54.88,60700,2.15502061558598,2.17987713312203,2.15502061558598,2.16527886091832,1538469.73714378,0.0,1.0
1976-08-25,54.25,54.62,54.0,54.62,139100,2.14042234338227,2.15502061558598,2.13055864594733,2.15502061558598,3525554.20818287,0.0,1.0
1976-08-26,53.12,54.12,52.5,54.12,58000,2.09583843097633,2.1352932207161,2.07137646133768,2.1352932207161,1470036.98112586,0.0,1.0
1976-08-27,52.5,53.0,52.38,53.0,38200,2.07137646133768,2.09110385620756,2.06664188656891,2.09110385620756,968196.770327718,0.0,1.0
1976-08-30,53.0,53.12,52.13,52.5,48400,2.09110385620756,2.09583843097633,2.05677818913396,2.07137646133768,1226720.51528434,0.0,1.0
1976-08-31,53.0,53.75,52.87,53.0,63700,2.09110385620756,2.12069494851238,2.08597473354139,2.09110385620756,1614506.13271926,0.0,1.0
1976-09-01,53.5,53.5,52.62,53.0,106400,2.11083125107744,2.11083125107744,2.07611103610645,2.09110385620756,2696757.4964102,0.0,1.0
1976-09-02,53.38,53.75,53.12,53.5,79200,2.10609667630867,2.12069494851238,2.09583843097633,2.11083125107744,2007360.84319255,0.0,1.0
1976-09-03,52.75,53.25,52.5,53.25,40800,2.08124015877262,2.1009675536425,2.07137646133768,2.1009675536425,1034094.97982646,0.0,1.0
1976-09-07,53.0,53.25,52.62,52.75,64900,2.09110385620756,2.1009675536425,2.07611103610645,2.08124015877262,1644920.69094945,0.0,1.0
1976-09-08,53.5,53.75,52.38,53.0,87600,2.11083125107744,2.12069494851238,2.06664188656891,2.09110385620756,2220262.75080388,0.0,1.0
1976-09-09,53.63,53.88,53.25,53.5,73900,2.11596037374361,2.12582407117855,2.1009675536425,2.11083125107744,1873029.87767588,0.0,1.0
1976-09-10,54.25,54.5,53.63,53.63,73000,2.14042234338227,2.15028604081721,2.11596037374361,2.11596037374361,1850218.95900323,0.0,1.0
1976-09-13,54.88,55.25,54.12,54.25,85500,2.16527886091832,2.17987713312203,2.1352932207161,2.14042234338227,2167037.27390105,0.0,1.0
1976-09-14,54.5,54.75,54.0,54.75,49400,2.15028604081721,2.16014973825215,2.13055864594733,2.16014973825215,1252065.98047616,0.0,1.0
1976-09-15,54.37,55.13,54.0,54.5,57600,2.14515691815104,2.17514255835326,2.13055864594733,2.15028604081721,1459898.79504913,0.0,1.0
1976-09-16,55.25,55.5,54.88,54.88,96700,2.17987713312203,2.18974083055697,2.16527886091832,2.16527886091832,2450906.48404949,0.0,1.0
1976-09-17,55.38,55.62,55.0,55.25,77700,2.1850062557882,2.19447540532574,2.17001343568709,2.17987713312203,1969342.64540481,0.0,1.0
1976-09-20,55.13,55.62,55.0,55.38,64700,2.17514255835326,2.19447540532574,2.17001343568709,2.1850062557882,1639851.59791109,0.0,1.0
1976-09-21,55.75,55.75,54.75,55.13,169400,2.19960452799191,2.19960452799191,2.16014973825215,2.17514255835326,4293521.80349518,0.0,1.0
1976-09-22,56.5,56.63,55.75,55.75,220400,2.22919562029674,2.23432474296291,2.19960452799191,2.19960452799191,5586140.52827825,0.0,1.0
1976-09-23,56.75,57.0,56.0,56.5,191700,2.23905931773168,2.24892301516662,2.20946822542686,2.22919562029674,4858725.67727288,0.0,1.0
1976-09-24,56.25,56.63,56.25,56.63,73500,2.2193319228618,2.23432474296291,2.2193319228618,2.23432474296291,1862891.69159914,0.0,1.0
1976-09-27,56.38,56.38,56.0,56.25,73200,2.22446104552797,2.22446104552797,2.20946822542686,2.2193319228618,1855288.0520416,0.0,1.0
1976-09-28,56.0,56.25,55.5,56.25,77200,2.20946822542686,2.2193319228618,2.18974083055697,2.2193319228618,1956669.9128089,0.0,1.0
1976-09-29,54.88,55.87,54.88,55.87,48500,2.16527886091832,2.20433910276069,2.16527886091832,2.20433910276069,1229255.06180352,0.0,1.0
1976-09-30,54.12,55.13,53.75,54.88,87600,2.1352932207161,2.17514255835326,2.12069494851238,2.16527886091832,2220262.75080388,0.0,1.0
1976-10-01,53.38,54.5,53.25,54.12,44900,2.10609667630867,2.15028604081721,2.1009675536425,2.1352932207161,1138011.38711295,0.0,1.0
1976-10-04,51.88,52.13,51.0,52.13,171200,2.04691449169902,2.05677818913396,2.01219427672803,2.05677818913396,4339143.64084047,0.0,1.0
1976-10-05,52.0,53.63,51.75,51.88,300300,2.05164906646779,2.11596037374361,2.04178536903285,2.04691449169902,7611243.1971051,0.0,1.0
1976-10-06,52.0,52.13,51.5,52.0,232300,2.05164906646779,2.05677818913396,2.03192167159791,2.05164906646779,5887751.56406099,0.0,1.0
1976-10-07,52.5,52.87,51.75,52.0,274900,2.07137646133768,2.08597473354139,2.04178536903285,2.05164906646779,6967468.38123272,0.0,1.0
1976-10-08,52.38,53.25,52.25,52.5,144700,2.06664188656891,2.1009675536425,2.06151276390274,2.07137646133768,3667488.81325709,0.0,1.0
1976-10-11,51.62,52.13,51.5,52.13,63300,2.03665624636668,2.05677818913396,2.03192167159791,2.05677818913396,1604367.94664253,0.0,1.0
1976-10-12,51.12,51.88,50.75,51.62,177100,2.0169288514968,2.04691449169902,2.00233057929309,2.03665624636668,4488681.88547223,0.0,1.0
1976-10-13,51.62,51.75,51.25,51.25,126100,2.03665624636668,2.04178536903285,2.02205797416297,2.02205797416297,3196063.16068915,0.0,1.0
1976-10-14,50.25,51.5,50.25,51.5,97600,1.98260318442321,2.03192167159791,1.98260318442321,2.03192167159791,2473717.40272213,0.0,1.0
1976-10-15,50.5,51.0,50.12,50.25,101300,1.99246688185815,2.01219427672803,1.97747406175704,1.98260318442321,2567495.62393188,0.0,1.0
1976-10-18,51.0,51.25,50.25,50.5,128400,2.01219427672803,2.02205797416297,1.98260318442321,1.99246688185815,3254357.73063035,0.0,1.0
1976-10-19,51.75,52.13,50.63,51.0,161400,2.04178536903285,2.05677818913396,1.99759600452432,2.01219427672803,4090758.08196058,0.0,1.0
1976-10-20,52.0,52.62,51.5,51.75,94100,2.05164906646779,2.07611103610645,2.03192167159791,2.04178536903285,2385008.27455075,0.0,1.0
1976-10-21,51.88,52.13,51.62,52.0,68000,2.04691449169902,2.05677818913396,2.03665624636668,2.05164906646779,1723491.63304411,0.0,1.0
1976-10-22,52.25,52.25,51.37,51.88,142500,2.06151276390274,2.06151276390274,2.02679254893174,2.04691449169902,3611728.78983507,0.0,1.0
1976-10-25,52.0,52.25,51.75,52.25,88200,2.05164906646779,2.06151276390274,2.04178536903285,2.06151276390274,2235470.02991898,0.0,1.0
1976-10-26,52.25,52.5,52.13,52.13,93700,2.06151276390274,2.07137646133768,2.05677818913396,2.05677818913396,2374870.08847401,0.0,1.0
1976-10-27,52.75,52.75,52.25,52.25,95800,2.08124015877262,2.08124015877262,2.06151276390274,2.06151276390274,2428095.56537685,0.0,1.0
1976-10-28,53.0,53.25,52.75,52.75,132700,2.09110385620756,2.1009675536425,2.08124015877262,2.08124015877262,3363343.23095519,0.0,1.0
1976-10-29,53.38,53.5,52.62,53.0,106400,2.10609667630867,2.11083125107744,2.07611103610645,2.09110385620756,2696757.49641019,0.0,1.0
1976-11-01,53.25,53.75,53.25,53.38,75500,2.1009675536425,2.12069494851238,2.1009675536425,2.10609667630867,1913582.6219828,0.0,1.0
1976-11-03,52.13,52.75,51.62,52.75,96500,2.05677818913396,2.08124015877262,2.03665624636668,2.08124015877262,2445837.39101113,0.0,1.0
1976-11-04,52.75,52.87,51.25,52.13,94200,2.08124015877262,2.08597473354139,2.02205797416297,2.05677818913396,2387542.82106993,0.0,1.0
1976-11-05,52.13,52.75,52.0,52.75,117500,2.05677818913396,2.08124015877262,2.05164906646779,2.08124015877262,2978092.16003946,0.0,1.0
1976-11-08,50.75,51.88,50.75,51.88,46500,2.00233057929309,2.04691449169902,2.00233057929309,2.04691449169902,1178564.13141987,0.0,1.0
1976-11-09,51.12,51.5,50.75,50.75,85800,2.0169288514968,2.03192167159791,2.00233057929309,2.00233057929309,2174640.9134586,0.0,1.0
1976-11-10,50.75,51.37,50.12,51.12,129700,2.00233057929309,2.02679254893174,1.97747406175704,2.0169288514968,3287306.83537972,0.0,1.0
1976-11-11,51.0,51.12,50.38,50.75,50800,2.01219427672803,2.0169288514968,1.98773230708937,2.00233057929309,1287549.63174472,0.0,1.0
1976-11-12,51.0,51.0,50.5,51.0,74400,2.01219427672803,2.01219427672803,1.99246688185815,2.01219427672803,1885702.61027179,0.0,1.0
1976-11-15,50.88,51.0,50.38,51.0,63000,2.00745970195926,2.01219427672803,1.98773230708937,2.01219427672803,1596764.30708498,0.0,1.0
1976-11-16,50.88,51.25,50.5,50.88,154200,2.00745970195926,2.02205797416297,1.99246688185815,2.00745970195926,3908270.73257943,0.0,1.0
1976-11-17,51.25,51.5,50.88,50.88,89200,2.02205797416297,2.03192167159791,2.00745970195926,2.00745970195926,2260815.4951108,0.0,1.0
1976-11-18,51.5,51.75,51.0,51.25,101800,2.03192167159791,2.04178536903285,2.01219427672803,2.02205797416297,2580168.3565278,0.0,1.0
1976-11-19,51.62,52.25,51.25,51.5,119600,2.03665624636668,2.06151276390274,2.02205797416297,2.03192167159791,3031317.63694229,0.0,1.0
1976-11-22,51.88,52.25,51.5,51.62,85800,2.04691449169902,2.06151276390274,2.03192167159791,2.03665624636668,2174640.9134586,0.0,1.0
1976-11-23,51.5,51.88,51.5,51.88,85000,2.03192167159791,2.04691449169902,2.03192167159791,2.04691449169902,2154364.54130514,0.0,1.0
1976-11-24,51.25,51.88,51.0,51.5,68100,2.02205797416297,2.04691449169902,2.01219427672803,2.03192167159791,1726026.17956329,0.0,1.0
1976-11-26,51.37,51.37,51.0,51.25,197400,2.02679254893174,2.02679254893174,2.01219427672803,2.02205797416297,5003194.82886629,0.0,1.0
1976-11-29,51.0,51.5,51.0,51.37,98500,2.01219427672803,2.03192167159791,2.01219427672803,2.02679254893174,2496528.32139477,0.0,1.0
1976-11-30,50.63,51.0,50.5,51.0,69700,1.99759600452432,2.01219427672803,1.99246688185815,2.01219427672803,1766578.92387021,0.0,1.0
1976-12-01,51.25,51.25,50.63,50.63,147100,2.02205797416297,2.02205797416297,1.99759600452432,1.99759600452432,3728317.92971748,0.0,1.0
1976-12-02,50.88,51.5,50.75,51.25,104500,2.00745970195926,2.03192167159791,2.00233057929309,2.02205797416297,2648601.11254572,0.0,1.0
1976-12-03,50.88,51.12,50.63,50.88,112100,2.00745970195926,2.0169288514968,1.99759600452432,2.00745970195926,2841226.64800359,0.0,1.0
1976-12-06,51.0,51.25,50.75,50.88,110400,2.01219427672803,2.02205797416297,2.00233057929309,2.00745970195926,2798139.35717749,0.0,1.0
1976-12-07,51.0,51.37,50.75,51.0,142000,2.01219427672803,2.02679254893174,2.00233057929309,2.01219427672803,3599056.05723917,0.0,1.0
1976-12-08,51.25,51.37,50.75,51.0,180800,2.02205797416297,2.02679254893174,2.00233057929309,2.01219427672803,4582460.10668198,0.0,1.0
1976-12-09,52.62,52.62,51.25,51.25,258100,2.07611103610645,2.07611103610645,2.02205797416297,2.02205797416297,6541664.56601006,0.0,1.0
1976-12-10,53.25,53.38,52.13,52.62,179100,2.1009675536425,2.10609667630867,2.05677818913396,2.07611103610645,4539372.81585588,0.0,1.0
1976-12-13,53.12,53.38,52.87,53.25,134100,2.09583843097633,2.10609667630867,2.08597473354139,2.1009675536425,3398826.88222375,0.0,1.0
1976-12-14,53.75,53.75,52.75,53.12,200900,2.12069494851238,2.12069494851238,2.08124015877262,2.09583843097633,5091903.95703768,0.0,1.0
1976-12-15,52.87,53.88,52.75,53.75,186300,2.08597473354139,2.12582407117855,2.08124015877262,2.12069494851238,4721860.16523702,0.0,1.0
1976-12-16,52.75,53.5,52.38,52.87,181500,2.08124015877262,2.11083125107744,2.06664188656891,2.08597473354139,4600201.93231626,0.0,1.0
1976-12-17,52.38,53.25,52.38,52.75,269900,2.06664188656891,2.1009675536425,2.06664188656891,2.08124015877262,6840741.05527359,0.0,1.0
1976-12-20,52.87,53.0,52.25,52.38,231500,2.08597473354139,2.09110385620756,2.06151276390274,2.06664188656891,5867475.19190752,0.0,1.0
1976-12-21,52.62,52.87,52.25,52.87,258700,2.07611103610645,2.08597473354139,2.06151276390274,2.08597473354139,6556871.84512516,0.0,1.0
1976-12-22,53.0,53.25,52.13,52.62,311100,2.09110385620756,2.1009675536425,2.05677818913396,2.07611103610645,7884974.2211768,0.0,1.0
1976-12-23,53.0,53.12,52.75,53.0,232100,2.09110385620756,2.09583843097633,2.08124015877262,2.09110385620756,5882682.47102261,0.0,1.0
1976-12-27,53.63,53.63,52.75,53.0,120300,2.11596037374361,2.11596037374361,2.08124015877262,2.09110385620756,3049059.46257657,0.0,1.0
1976-12-28,54.88,55.25,53.75,53.75,322500,2.16527886091832,2.17987713312203,2.12069494851238,2.12069494851238,8173912.5243636,0.0,1.0
1976-12-29,54.62,55.25,54.0,54.88,175500,2.15502061558598,2.17987713312203,2.13055864594733,2.16527886091832,4448129.14116531,0.0,1.0
1976-12-30,55.38,55.38,54.37,54.62,108900,2.1850062557882,2.1850062557882,2.14515691815104,2.15502061558598,2760121.15938976,0.0,1.0
1976-12-31,55.62,55.75,55.25,55.38,114900,2.19447540532574,2.19960452799191,2.17987713312203,2.1850062557882,2912193.95054071,0.0,1.0
1977-01-03,55.38,55.87,55.0,55.0,93900,2.1850062557882,2.20433910276069,2.17001343568709,2.17001343568709,2379939.18151238,0.0,1.0
1977-01-04,53.88,55.5,53.75,55.38,99900,2.12582407117855,2.18974083055697,2.12069494851238,2.1850062557882,2532011.97266333,0.0,1.0
1977-01-05,53.25,54.25,53.12,53.88,111200,2.1009675536425,2.14042234338227,2.09583843097633,2.12582407117855,2818415.72933096,0.0,1.0
1977-01-06,52.5,54.0,52.5,53.25,210200,2.07137646133768,2.13055864594733,2.07137646133768,2.1009675536425,5327616.78332163,0.0,1.0
1977-01-07,53.38,54.0,52.75,52.75,186200,2.10609667630867,2.13055864594733,2.08124015877262,2.08124015877262,4719325.61871784,0.0,1.0
1977-01-10,54.0,54.25,53.5,53.5,211900,2.13055864594733,2.14042234338227,2.11083125107744,2.11083125107744,5370704.07414773,0.0,1.0
1977-01-11,53.5,54.25,53.5,54.0,133500,2.11083125107744,2.14042234338227,2.11083125107744,2.13055864594733,3383619.60310866,0.0,1.0
1977-01-12,53.38,53.75,53.0,53.5,108500,2.10609667630867,2.12069494851238,2.09110385620756,2.11083125107744,2749982.97331303,0.0,1.0
1977-01-13,54.0,54.25,53.25,53.38,143600,2.13055864594733,2.14042234338227,2.1009675536425,2.10609667630867,3639608.80154608,0.0,1.0
1977-01-14,54.37,54.5,53.63,54.0,100500,2.14515691815104,2.15028604081721,2.11596037374361,2.13055864594733,2547219.25177842,0.0,1.0
1977-01-17,54.25,54.37,53.63,54.37,87400,2.14042234338227,2.14515691815104,2.11596037374361,2.14515691815104,2215193.65776551,0.0,1.0
1977-01-18,54.0,54.37,53.75,54.25,92700,2.13055864594733,2.14515691815104,2.12069494851238,2.14042234338227,2349524.62328218,0.0,1.0
1977-01-19,53.5,54.75,53.5,54.0,99600,2.11083125107744,2.16014973825215,2.11083125107744,2.13055864594733,2524408.33310579,0.0,1.0
1977-01-20,53.5,54.0,53.0,53.5,92600,2.11083125107744,2.13055864594733,2.09110385620756,2.11083125107744,2346990.07676301,0.0,1.0
1977-01-21,53.5,53.5,53.0,53.5,125000,2.11083125107744,2.11083125107744,2.09110385620756,2.11083125107744,3168183.14897814,0.0,1.0
1977-01-24,52.62,53.63,52.5,53.5,122500,2.07611103610645,2.11596037374361,2.07137646133768,2.11083125107744,3104819.48599858,0.0,1.0
1977-01-25,52.75,52.87,52.38,52.62,150400,2.08124015877262,2.08597473354139,2.06664188656891,2.07611103610645,3811957.9648505,0.0,1.0
1977-01-26,53.0,53.5,52.5,52.75,96700,2.09110385620756,2.11083125107744,2.07137646133768,2.08124015877262,2450906.48404949,0.0,1.0
1977-01-27,52.75,53.75,52.38,53.0,90300,2.08124015877262,2.12069494851238,2.06664188656891,2.09110385620756,2288695.50682181,0.0,1.0
1977-01-28,52.75,53.25,52.5,52.75,107200,2.08124015877262,2.1009675536425,2.07137646133768,2.08124015877262,2717033.86856365,0.0,1.0
1977-01-31,52.87,53.0,52.25,52.75,153100,2.08597473354139,2.09110385620756,2.06151276390274,2.08124015877262,3880390.72086843,0.0,1.0
1977-02-01,52.75,53.25,52.62,52.87,127400,2.08124015877262,2.1009675536425,2.07611103610645,2.08597473354139,3229012.26543852,0.0,1.0
1977-02-02,52.5,53.12,52.38,52.75,101400,2.07137646133768,2.09583843097633,2.06664188656891,2.08124015877262,2570030.17045106,0.0,1.0
1977-02-03,52.0,53.38,52.0,52.5,121200,2.05164906646779,2.10609667630867,2.05164906646779,2.07137646133768,3071870.38124921,0.0,1.0
1977-02-04,51.25,52.25,51.12,52.0,139300,2.02205797416297,2.06151276390274,2.0169288514968,2.05164906646779,3530623.30122124,0.0,1.0
1977-02-07,50.88,51.37,50.75,51.25,109300,2.00745970195926,2.02679254893174,2.00233057929309,2.02205797416297,2770259.34546648,0.0,1.0
1977-02-08,51.0,51.12,50.75,50.88,107900,2.01219427672803,2.0169288514968,2.00233057929309,2.00745970195926,2734775.69419793,0.0,1.0
1977-02-09,50.75,51.12,50.38,51.0,146300,2.00233057929309,2.0169288514968,1.98773230708937,2.01219427672803,3708041.55756401,0.0,1.0
1977-02-10,50.88,51.37,50.5,50.75,128900,2.00745970195926,2.02679254893174,1.99246688185815,2.00233057929309,3267030.46322625,0.0,1.0
1977-02-11,50.75,51.12,50.38,50.88,131400,2.00233057929309,2.0169288514968,1.98773230708937,2.00745970195926,3330394.12620582,0.0,1.0
1977-02-14,51.12,51.25,50.5,50.75,107000,2.0169288514968,2.02205797416297,1.99246688185815,2.00233057929309,2711964.77552529,0.0,1.0
1977-02-15,50.75,51.37,50.63,51.12,88600,2.00233057929309,2.02679254893174,1.99759600452432,2.0169288514968,2245608.2159957,0.0,1.0
1977-02-16,51.25,51.37,50.38,50.75,157000,2.02205797416297,2.02679254893174,1.98773230708937,2.00233057929309,3979238.03511655,0.0,1.0
1977-02-17,50.63,51.25,50.25,51.25,116300,1.99759600452432,2.02205797416297,1.98260318442321,2.02205797416297,2947677.60180926,0.0,1.0
1977-02-18,50.75,51.0,50.12,50.63,102300,2.00233057929309,2.01219427672803,1.97747406175704,1.99759600452432,2592841.08912371,0.0,1.0
1977-02-22,50.88,51.37,50.63,50.75,76400,2.00745970195926,2.02679254893174,1.99759600452432,2.00233057929309,1936393.54065544,0.0,1.0
1977-02-23,50.63,51.0,50.5,50.88,95600,1.99759600452432,2.01219427672803,1.99246688185815,2.00745970195926,2423026.47233848,0.0,1.0
1977-02-24,49.87,50.5,49.75,50.5,119900,1.96761036432209,1.99246688185815,1.96287578955332,1.99246688185815,3038921.27649984,0.0,1.0
1977-02-25,50.12,50.63,49.75,49.87,84900,1.97747406175704,1.99759600452432,1.96287578955332,1.96761036432209,2151829.99478595,0.0,1.0
1977-02-28,50.5,50.63,50.12,50.12,69300,1.99246688185815,1.99759600452432,1.97747406175704,1.97747406175704,1756440.73779348,0.0,1.0
1977-03-01,50.75,51.0,50.63,50.63,97300,2.00233057929309,2.01219427672803,1.99759600452432,1.99759600452432,2466113.76316458,0.0,1.0
1977-03-02,50.38,50.88,50.0,50.75,96700,1.98773230708937,2.00745970195926,1.97273948698826,2.00233057929309,2450906.4840495,0.0,1.0
1977-03-03,50.88,51.0,50.25,50.38,83100,2.00745970195926,2.01219427672803,1.98260318442321,1.98773230708937,2106208.15744067,0.0,1.0
1977-03-04,50.88,51.25,50.75,50.88,135500,2.00745970195926,2.02205797416297,2.00233057929309,2.00745970195926,3434310.5334923,0.0,1.0
1977-03-07,50.88,51.0,50.63,50.88,101600,2.00745970195926,2.01219427672803,1.99759600452432,2.00745970195926,2575099.26348943,0.0,1.0
1977-03-08,50.88,51.25,50.63,50.88,99600,2.00745970195926,2.02205797416297,1.99759600452432,2.00745970195926,2524408.33310578,0.0,1.0
1977-03-09,50.75,51.0,50.5,50.88,100800,2.00233057929309,2.01219427672803,1.99246688185815,2.00745970195926,2554822.89133597,0.0,1.0
1977-03-10,51.12,51.25,50.63,50.75,70900,2.0169288514968,2.02205797416297,1.99759600452432,2.00233057929309,1796993.4821004,0.0,1.0
1977-03-11,51.37,51.37,50.88,51.12,74500,2.02679254893174,2.02679254893174,2.00745970195926,2.0169288514968,1888237.15679097,0.0,1.0
1977-03-14,51.37,51.5,51.0,51.37,101900,2.02679254893174,2.03192167159791,2.01219427672803,2.02679254893174,2582702.90304698,0.0,1.0
1977-03-15,52.0,52.0,51.37,51.37,166200,2.05164906646779,2.05164906646779,2.02679254893174,2.02679254893174,4212416.31488135,0.0,1.0
1977-03-16,51.5,52.13,51.25,52.0,107400,2.03192167159791,2.05677818913396,2.02205797416297,2.05164906646779,2722102.96160202,0.0,1.0
1977-03-17,51.25,52.5,50.75,51.5,64800,2.02205797416297,2.07137646133768,2.00233057929309,2.03192167159791,1642386.14443027,0.0,1.0
1977-03-18,51.0,51.88,51.0,51.25,96000,2.01219427672803,2.04691449169902,2.01219427672803,2.02205797416297,2433164.65841521,0.0,1.0
1977-03-21,50.75,51.25,50.63,51.0,101100,2.00233057929309,2.02205797416297,1.99759600452432,2.01219427672803,2562426.53089352,0.0,1.0
1977-03-22,51.0,51.25,50.63,50.75,95800,2.01219427672803,2.02205797416297,1.99759600452432,2.00233057929309,2428095.56537685,0.0,1.0
1977-03-23,50.88,51.37,50.75,51.0,86300,2.00745970195926,2.02679254893174,2.00233057929309,2.01219427672803,2187313.64605451,0.0,1.0
1977-03-24,50.25,50.88,50.12,50.88,82400,1.98260318442321,2.00745970195926,1.97747406175704,2.00745970195926,2088466.33180639,0.0,1.0
1977-03-25,50.0,50.38,50.0,50.25,90900,1.97273948698826,1.98773230708937,1.97273948698826,1.98260318442321,2303902.78593691,0.0,1.0
1977-03-28,49.87,50.0,49.5,50.0,111400,1.96761036432209,1.97273948698826,1.95301209211838,1.97273948698826,2823484.82236933,0.0,1.0
1977-03-29,50.12,50.38,49.87,49.87,116500,1.97747406175704,1.98773230708937,1.96761036432209,1.96761036432209,2952746.69484762,0.0,1.0
1977-03-30,49.62,50.25,49.25,50.12,108300,1.95774666688715,1.98260318442321,1.94314839468344,1.97747406175704,2744913.88027467,0.0,1.0
1977-03-31,49.13,49.75,49.0,49.62,102700,1.93841381991467,1.96287578955332,1.9332846972485,1.95774666688715,2602979.27520044,0.0,1.0
1977-04-01,49.5,49.87,49.0,49.13,106800,1.95301209211838,1.96761036432209,1.9332846972485,1.93841381991467,2706895.68248693,0.0,1.0
1977-04-04,48.62,49.38,47.88,49.38,157800,1.91829187714739,1.94827751734961,1.88909533273996,1.94827751734961,3999514.40727,0.0,1.0
1977-04-05,48.88,49.13,48.5,48.62,79600,1.92855012247973,1.93841381991467,1.91355730237862,1.91829187714739,2017499.02926928,0.0,1.0
1977-04-06,49.25,49.38,48.88,48.88,140800,1.94314839468344,1.94827751734961,1.92855012247973,1.92855012247973,3568641.49900898,0.0,1.0
1977-04-07,49.25,49.75,49.13,49.25,84900,1.94314839468344,1.96287578955332,1.93841381991467,1.94314839468344,2151829.99478595,0.0,1.0
1977-04-11,49.38,49.87,49.25,49.25,101600,1.94827751734961,1.96761036432209,1.94314839468344,1.94314839468344,2575099.26348943,0.0,1.0
1977-04-12,51.0,51.12,50.63,50.63,241900,2.01219427672803,2.0169288514968,1.99759600452432,1.99759600452432,6131068.0299025,0.0,1.0
1977-04-13,51.62,51.62,50.88,51.0,178200,2.03665624636668,2.03665624636668,2.00745970195926,2.01219427672803,4516561.89718325,0.0,1.0
1977-04-14,53.0,53.38,52.87,52.87,254500,2.09110385620756,2.10609667630867,2.08597473354139,2.08597473354139,6450420.89131949,0.0,1.0
1977-04-15,53.75,53.75,52.87,53.0,140300,2.12069494851238,2.12069494851238,2.08597473354139,2.09110385620756,3555968.76641307,0.0,1.0
1977-04-18,53.5,53.63,53.12,53.63,107000,2.11083125107744,2.11596037374361,2.09583843097633,2.11596037374361,2711964.77552529,0.0,1.0
1977-04-19,53.25,53.63,53.0,53.5,123700,2.1009675536425,2.11596037374361,2.09110385620756,2.11083125107744,3135234.04422877,0.0,1.0
1977-04-20,53.88,53.88,53.25,53.25,138600,2.12582407117855,2.12582407117855,2.1009675536425,2.1009675536425,3512881.47558697,0.0,1.0
1977-04-21,54.0,54.37,53.75,53.88,187700,2.13055864594733,2.14515691815104,2.12069494851238,2.12582407117855,4757343.81650557,0.0,1.0
1977-04-22,53.38,53.75,53.25,53.75,102600,2.10609667630867,2.12069494851238,2.1009675536425,2.12069494851238,2600444.72868126,0.0,1.0
1977-04-25,51.5,53.25,51.25,53.25,375400,2.03192167159791,2.1009675536425,2.02205797416297,2.1009675536425,9514687.63301116,0.0,1.0
1977-04-26,51.25,52.13,51.0,51.5,236100,2.02205797416297,2.05677818913396,2.01219427672803,2.03192167159791,5984064.33178991,0.0,1.0
1977-04-27,52.0,52.13,50.0,51.25,322500,2.05164906646779,2.05677818913396,1.97273948698826,2.02205797416297,8173912.52436362,0.0,1.0
1977-04-28,52.75,52.87,52.0,52.0,278900,2.08124015877262,2.08597473354139,2.05164906646779,2.05164906646779,7068850.24200002,0.0,1.0
1977-04-29,53.88,53.88,53.25,53.25,178500,2.12582407117855,2.12582407117855,2.1009675536425,2.1009675536425,4524165.53674079,0.0,1.0
1977-05-02,54.12,54.12,53.75,53.88,120800,2.1352932207161,2.1352932207161,2.12069494851238,2.12582407117855,3061732.19517247,0.0,1.0
1977-05-03,54.0,54.12,53.88,54.12,86300,2.13055864594733,2.1352932207161,2.12582407117855,2.1352932207161,2187313.6460545,0.0,1.0
1977-05-04,55.0,55.13,54.12,54.12,235300,2.17001343568709,2.17514255835326,2.1352932207161,2.1352932207161,5963787.95963645,0.0,1.0
1977-05-05,55.38,55.62,54.75,55.0,190500,2.1850062557882,2.19447540532574,2.16014973825215,2.17001343568709,4828311.11904269,0.0,1.0
1977-05-06,55.0,55.25,54.62,55.25,146900,2.17001343568709,2.17987713312203,2.15502061558598,2.17987713312203,3723248.83667911,0.0,1.0
1977-05-09,55.13,55.13,54.62,55.0,116800,2.17514255835326,2.17514255835326,2.15502061558598,2.17001343568709,2960350.33440517,0.0,1.0
1977-05-10,54.75,55.38,54.25,55.13,125800,2.16014973825215,2.1850062557882,2.14042234338227,2.17514255835326,3188459.5211316,0.0,1.0
1977-05-11,54.12,55.0,54.12,54.75,103100,2.1352932207161,2.17001343568709,2.1352932207161,2.16014973825215,2613117.46127717,0.0,1.0
1977-05-12,54.25,54.5,53.63,54.12,190700,2.14042234338227,2.15028604081721,2.11596037374361,2.1352932207161,4833380.21208104,0.0,1.0
1977-05-13,54.37,54.37,52.25,54.25,82000,2.14515691815104,2.14515691815104,2.06151276390274,2.14042234338227,2078328.14572966,0.0,1.0
1977-05-16,54.88,55.0,54.37,54.37,81200,2.16527886091832,2.17001343568709,2.14515691815104,2.14515691815104,2058051.7735762,0.0,1.0
1977-05-17,54.5,55.0,54.12,54.88,82200,2.15028604081721,2.17001343568709,2.1352932207161,2.16527886091832,2083397.23876802,0.0,1.0
1977-05-18,55.13,55.5,54.88,54.88,138300,2.17514255835326,2.18974083055697,2.16527886091832,2.16527886091832,3505277.83602941,0.0,1.0
1977-05-19,55.25,55.38,54.75,55.13,114100,2.17987713312203,2.1850062557882,2.16014973825215,2.17514255835326,2891917.57838725,0.0,1.0
1977-05-20,55.0,55.25,54.62,55.25,103000,2.17001343568709,2.17987713312203,2.15502061558598,2.17987713312203,2610582.91475799,0.0,1.0
1977-05-23,54.37,55.0,54.25,55.0,63000,2.14515691815104,2.17001343568709,2.14042234338227,2.17001343568709,1596764.30708498,0.0,1.0
1977-05-24,54.62,54.62,53.75,54.37,93200,2.15502061558598,2.15502061558598,2.12069494851238,2.14515691815104,2362197.3558781,0.0,1.0
1977-05-25,54.0,55.0,54.0,54.62,74100,2.13055864594733,2.17001343568709,2.13055864594733,2.15502061558598,1878098.97071424,0.0,1.0
1977-05-26,54.25,54.5,54.0,54.0,99700,2.14042234338227,2.15028604081721,2.13055864594733,2.13055864594733,2526942.87962496,0.0,1.0
1977-05-27,54.5,54.62,53.88,54.25,64400,2.15028604081721,2.15502061558598,2.12582407117855,2.14042234338227,1632247.95835354,0.0,1.0
1977-05-31,54.25,54.62,54.12,54.5,89500,2.14042234338227,2.15502061558598,2.1352932207161,2.15028604081721,2268419.13466834,0.0,1.0
1977-06-01,54.62,54.88,54.12,54.25,166100,2.15502061558598,2.16527886091832,2.1352932207161,2.14042234338227,4209881.76836215,0.0,1.0
1977-06-02,54.25,54.75,54.0,54.62,155200,2.14042234338227,2.16014973825215,2.13055864594733,2.15502061558598,3933616.19777125,0.0,1.0
1977-06-03,55.25,55.25,54.12,54.25,142600,2.17987713312203,2.17987713312203,2.1352932207161,2.14042234338227,3614263.33635427,0.0,1.0
1977-06-06,54.62,55.38,54.62,55.25,90500,2.15502061558598,2.1850062557882,2.15502061558598,2.17987713312203,2293764.59986017,0.0,1.0
1977-06-07,55.13,55.13,54.37,54.62,106700,2.17514255835326,2.17514255835326,2.14515691815104,2.15502061558598,2704361.13596774,0.0,1.0
1977-06-08,55.87,56.25,55.13,55.13,167300,2.20433910276069,2.2193319228618,2.17514255835326,2.17514255835326,4240296.32659234,0.0,1.0
1977-06-09,56.0,56.12,55.62,55.87,84500,2.20946822542686,2.21420280019563,2.19447540532574,2.20433910276069,2141691.80870922,0.0,1.0
1977-06-10,56.25,56.75,55.62,56.0,160600,2.2193319228618,2.23905931773168,2.19447540532574,2.20946822542686,4070481.70980711,0.0,1.0
1977-06-13,57.0,57.0,56.25,56.25,111200,2.24892301516662,2.24892301516662,2.2193319228618,2.2193319228618,2818415.72933096,0.0,1.0
1977-06-14,57.12,57.25,56.63,57.0,255900,2.25365758993539,2.25878671260156,2.23432474296291,2.24892301516662,6485904.54258806,0.0,1.0
1977-06-15,56.63,57.12,56.63,57.12,158800,2.23432474296291,2.25365758993539,2.23432474296291,2.25365758993539,4024859.87246183,0.0,1.0
1977-06-16,56.75,57.0,56.38,56.63,87000,2.23905931773168,2.24892301516662,2.22446104552797,2.23432474296291,2205055.47168879,0.0,1.0
1977-06-17,56.38,56.88,56.25,56.75,65500,2.22446104552797,2.24418844039785,2.2193319228618,2.23905931773168,1660127.97006454,0.0,1.0
1977-06-20,56.38,56.63,56.25,56.38,77400,2.22446104552797,2.23432474296291,2.2193319228618,2.22446104552797,1961739.00584726,0.0,1.0
1977-06-21,56.12,56.88,56.12,56.38,117200,2.21420280019563,2.24418844039785,2.21420280019563,2.22446104552797,2970488.5204819,0.0,1.0
1977-06-22,55.62,56.12,55.5,56.12,97500,2.19447540532574,2.21420280019563,2.18974083055697,2.21420280019563,2471182.85620296,0.0,1.0
1977-06-23,56.0,56.12,55.38,55.62,133400,2.20946822542686,2.21420280019563,2.1850062557882,2.19447540532574,3381085.05658946,0.0,1.0
1977-06-24,56.25,56.63,56.12,56.12,100000,2.2193319228618,2.23432474296291,2.21420280019563,2.21420280019563,2534546.51918251,0.0,1.0
1977-06-27,56.25,56.5,55.87,56.25,54300,2.2193319228618,2.22919562029674,2.20433910276069,2.2193319228618,1376258.7599161,0.0,1.0
1977-06-28,56.25,56.63,56.0,56.0,96300,2.2193319228618,2.23432474296291,2.20946822542686,2.20946822542686,2440768.29797276,0.0,1.0
1977-06-29,56.38,56.38,56.0,56.25,60000,2.22446104552797,2.22446104552797,2.20946822542686,2.2193319228618,1520727.91150951,0.0,1.0
1977-06-30,56.5,56.75,56.25,56.38,82600,2.22919562029674,2.23905931773168,2.2193319228618,2.22446104552797,2093535.42484475,0.0,1.0
1977-07-01,56.12,56.5,55.87,56.5,111500,2.21420280019563,2.22919562029674,2.20433910276069,2.22919562029674,2826019.3688885,0.0,1.0
1977-07-05,55.87,56.25,55.75,56.12,45100,2.20433910276069,2.2193319228618,2.19960452799191,2.21420280019563,1143080.48015131,0.0,1.0
1977-07-06,55.87,56.12,55.75,55.87,74700,2.20433910276069,2.21420280019563,2.19960452799191,2.20433910276069,1893306.24982933,0.0,1.0
1977-07-07,55.87,56.0,55.5,55.87,151800,2.20433910276069,2.20946822542686,2.18974083055697,2.20433910276069,3847441.61611905,0.0,1.0
1977-07-08,55.75,56.0,55.5,55.87,125600,2.19960452799191,2.20946822542686,2.18974083055697,2.20433910276069,3183390.42809324,0.0,1.0
1977-07-11,54.88,55.75,54.75,55.75,91300,2.16527886091832,2.19960452799191,2.16014973825215,2.19960452799191,2314040.97201363,0.0,1.0
1977-07-12,54.88,55.13,54.37,54.88,192000,2.16527886091832,2.17514255835326,2.14515691815104,2.16527886091832,4866329.31683042,0.0,1.0
1977-07-13,55.0,55.0,54.62,54.88,100900,2.17001343568709,2.17001343568709,2.15502061558598,2.16527886091832,2557357.43785516,0.0,1.0
1977-07-15,55.13,55.5,54.88,55.0,373000,2.17514255835326,2.18974083055697,2.16527886091832,2.17001343568709,9453858.51655077,0.0,1.0
1977-07-18,55.0,55.38,54.88,55.13,151800,2.17001343568709,2.1850062557882,2.16527886091832,2.17514255835326,3847441.61611906,0.0,1.0
1977-07-19,55.62,55.62,55.0,55.0,98200,2.19447540532574,2.19447540532574,2.17001343568709,2.17001343568709,2488924.68183723,0.0,1.0
1977-07-20,55.38,55.75,55.25,55.62,80600,2.1850062557882,2.19960452799191,2.17987713312203,2.19447540532574,2042844.49446111,0.0,1.0
1977-07-21,55.5,55.5,55.13,55.38,65200,2.18974083055697,2.18974083055697,2.17514255835326,2.1850062557882,1652524.330507,0.0,1.0
1977-07-22,55.13,55.75,55.13,55.5,79900,2.17514255835326,2.19960452799191,2.17514255835326,2.18974083055697,2025102.66882683,0.0,1.0
1977-07-25,54.88,55.25,54.62,55.13,99400,2.16527886091832,2.17987713312203,2.15502061558598,2.17514255835326,2519339.24006742,0.0,1.0
1977-07-26,55.13,55.13,54.62,54.88,125700,2.17514255835326,2.17514255835326,2.15502061558598,2.16527886091832,3185924.97461242,0.0,1.0
1977-07-27,54.75,55.13,54.37,55.13,65000,2.16014973825215,2.17514255835326,2.14515691815104,2.17514255835326,1647455.23746863,0.0,1.0
1977-07-28,54.62,54.75,54.12,54.75,125400,2.15502061558598,2.16014973825215,2.1352932207161,2.16014973825215,3178321.33505487,0.0,1.0
1977-07-29,54.37,54.5,54.0,54.5,80500,2.14515691815104,2.15028604081721,2.13055864594733,2.15028604081721,2040309.94794192,0.0,1.0
1977-08-01,54.5,55.0,54.25,54.37,160300,2.15028604081721,2.17001343568709,2.14042234338227,2.14515691815104,4062878.07024956,0.0,1.0
1977-08-02,53.88,54.5,53.88,54.5,112800,2.12582407117855,2.15028604081721,2.12582407117855,2.15028604081721,2858968.47363788,0.0,1.0
1977-08-03,54.25,54.25,53.5,53.88,81900,2.14042234338227,2.14042234338227,2.11083125107744,2.12582407117855,2075793.59921047,0.0,1.0
1977-08-04,54.62,54.62,54.12,54.25,67100,2.15502061558598,2.15502061558598,2.1352932207161,2.14042234338227,1700680.71437147,0.0,1.0
1977-08-05,54.5,54.62,54.25,54.62,67600,2.15028604081721,2.15502061558598,2.14042234338227,2.15502061558598,1713353.44696738,0.0,1.0
1977-08-08,54.12,54.5,54.0,54.5,54800,2.1352932207161,2.15028604081721,2.13055864594733,2.15028604081721,1388931.49251201,0.0,1.0
1977-08-09,54.0,54.37,53.88,54.12,72600,2.13055864594733,2.14515691815104,2.12582407117855,2.1352932207161,1840080.7729265,0.0,1.0
1977-08-10,54.88,54.88,53.63,54.0,62300,2.16527886091832,2.16527886091832,2.11596037374361,2.13055864594733,1579022.4814507,0.0,1.0
1977-08-11,54.25,55.0,54.12,54.88,88800,2.14042234338227,2.17001343568709,2.1352932207161,2.16527886091832,2250677.30903407,0.0,1.0
1977-08-12,54.37,54.75,54.12,54.25,134000,2.14515691815104,2.16014973825215,2.1352932207161,2.14042234338227,3396292.33570456,0.0,1.0
1977-08-15,55.25,55.38,54.12,54.37,232300,2.17987713312203,2.1850062557882,2.1352932207161,2.14515691815104,5887751.56406098,0.0,1.0
1977-08-16,54.5,55.25,54.37,55.25,90400,2.15028604081721,2.17987713312203,2.14515691815104,2.17987713312203,2291230.05334099,0.0,1.0
1977-08-17,54.75,54.75,54.37,54.5,87400,2.16014973825215,2.16014973825215,2.14515691815104,2.15028604081721,2215193.65776551,0.0,1.0
1977-08-18,54.75,55.38,54.37,54.75,79500,2.16014973825215,2.1850062557882,2.14515691815104,2.16014973825215,2014964.4827501,0.0,1.0
1977-08-19,54.75,55.25,54.37,54.75,90100,2.16014973825215,2.17987713312203,2.14515691815104,2.16014973825215,2283626.41378344,0.0,1.0
1977-08-22,54.88,54.88,54.37,54.75,67900,2.16527886091832,2.16527886091832,2.14515691815104,2.16014973825215,1720957.08652492,0.0,1.0
1977-08-23,54.37,54.88,54.25,54.88,67900,2.14515691815104,2.16527886091832,2.14042234338227,2.16527886091832,1720957.08652492,0.0,1.0
1977-08-24,54.0,54.37,53.88,54.37,57200,2.13055864594733,2.14515691815104,2.12582407117855,2.14515691815104,1449760.60897239,0.0,1.0
1977-08-25,52.0,53.12,52.0,53.12,149600,2.05164906646779,2.09583843097633,2.05164906646779,2.09583843097633,3791681.59269705,0.0,1.0
1977-08-26,53.25,53.38,51.62,52.0,134800,2.1009675536425,2.10609667630867,2.03665624636668,2.05164906646779,3416568.70785803,0.0,1.0
1977-08-29,53.5,53.75,53.0,53.25,64600,2.11083125107744,2.12069494851238,2.09110385620756,2.1009675536425,1637317.0513919,0.0,1.0
1977-08-30,53.0,53.75,53.0,53.5,118000,2.09110385620756,2.12069494851238,2.09110385620756,2.11083125107744,2990764.89263536,0.0,1.0
1977-08-31,53.38,53.38,53.0,53.0,89200,2.10609667630867,2.10609667630867,2.09110385620756,2.09110385620756,2260815.4951108,0.0,1.0
1977-09-01,53.5,53.63,53.12,53.38,65100,2.11083125107744,2.11596037374361,2.09583843097633,2.10609667630867,1649989.78398782,0.0,1.0
1977-09-02,53.75,53.88,53.38,53.5,61900,2.12069494851238,2.12582407117855,2.10609667630867,2.11083125107744,1568884.29537398,0.0,1.0
1977-09-06,54.62,54.62,54.0,54.0,140200,2.15502061558598,2.15502061558598,2.13055864594733,2.13055864594733,3553434.21989388,0.0,1.0
1977-09-07,55.0,55.13,54.62,54.62,119400,2.17001343568709,2.17514255835326,2.15502061558598,2.15502061558598,3026248.54390392,0.0,1.0
1977-09-08,54.37,55.13,54.37,55.0,60500,2.14515691815104,2.17514255835326,2.14515691815104,2.17001343568709,1533400.64410542,0.0,1.0
1977-09-09,54.25,54.37,53.88,54.37,64000,2.14042234338227,2.14515691815104,2.12582407117855,2.14515691815104,1622109.77227681,0.0,1.0
1977-09-12,53.5,54.12,53.25,54.12,99400,2.11083125107744,2.1352932207161,2.1009675536425,2.1352932207161,2519339.24006742,0.0,1.0
1977-09-13,53.25,53.63,53.0,53.5,55200,2.1009675536425,2.11596037374361,2.09110385620756,2.11083125107744,1399069.67858875,0.0,1.0
1977-09-14,53.5,53.75,53.0,53.25,53300,2.11083125107744,2.12069494851238,2.09110385620756,2.1009675536425,1350913.29472428,0.0,1.0
1977-09-15,53.75,53.88,53.5,53.5,103200,2.12069494851238,2.12582407117855,2.11083125107744,2.11083125107744,2615652.00779636,0.0,1.0
1977-09-16,53.5,54.0,53.25,53.75,94500,2.11083125107744,2.13055864594733,2.1009675536425,2.12069494851238,2395146.46062748,0.0,1.0
1977-09-19,53.38,53.75,53.12,53.5,83400,2.10609667630867,2.12069494851238,2.09583843097633,2.11083125107744,2113811.79699822,0.0,1.0
1977-09-20,52.75,52.87,52.62,52.87,70400,2.08124015877262,2.08597473354139,2.07611103610645,2.08597473354139,1784320.74950449,0.0,1.0
1977-09-21,52.25,53.25,52.13,52.75,109400,2.06151276390274,2.1009675536425,2.05677818913396,2.08124015877262,2772793.89198566,0.0,1.0
1977-09-22,52.13,52.38,52.0,52.25,82100,2.05677818913396,2.06664188656891,2.05164906646779,2.06151276390274,2080862.69224885,0.0,1.0
1977-09-23,52.38,52.5,52.0,52.13,68200,2.06664188656891,2.07137646133768,2.05164906646779,2.05677818913396,1728560.72608247,0.0,1.0
1977-09-26,52.38,52.5,52.0,52.38,73500,2.06664188656891,2.07137646133768,2.05164906646779,2.06664188656891,1862891.69159914,0.0,1.0
1977-09-27,51.0,52.13,51.0,52.13,112200,2.01219427672803,2.05677818913396,2.01219427672803,2.05677818913396,2843761.19452278,0.0,1.0
1977-09-28,50.88,51.12,50.38,51.0,122600,2.00745970195926,2.0169288514968,1.98773230708937,2.01219427672803,3107354.03251776,0.0,1.0
1977-09-29,50.63,50.88,50.5,50.88,147300,1.99759600452432,2.00745970195926,1.99246688185815,2.00745970195926,3733387.02275583,0.0,1.0
1977-09-30,51.25,51.37,50.63,50.63,119700,2.02205797416297,2.02679254893174,1.99759600452432,1.99759600452432,3033852.18346147,0.0,1.0
1977-10-03,51.88,51.88,51.37,51.37,56000,2.04691449169902,2.04691449169902,2.02679254893174,2.02679254893174,1419346.05074221,0.0,1.0
1977-10-04,51.0,51.88,51.0,51.88,113900,2.01219427672803,2.04691449169902,2.01219427672803,2.04691449169902,2886848.48534888,0.0,1.0
1977-10-05,50.63,51.12,50.63,51.0,88500,1.99759600452432,2.0169288514968,1.99759600452432,2.01219427672803,2243073.66947652,0.0,1.0
1977-10-06,50.75,51.25,50.63,50.63,100000,2.00233057929309,2.02205797416297,1.99759600452432,1.99759600452432,2534546.51918251,0.0,1.0
1977-10-07,51.0,51.12,50.75,50.75,37500,2.01219427672803,2.0169288514968,2.00233057929309,2.00233057929309,950454.944693442,0.0,1.0
1977-10-10,50.75,50.88,50.5,50.88,21600,2.00233057929309,2.00745970195926,1.99246688185815,2.00745970195926,547462.048143422,0.0,1.0
1977-10-11,49.38,50.88,49.25,50.75,177900,1.94827751734961,2.00745970195926,1.94314839468344,2.00233057929309,4508958.25762569,0.0,1.0
1977-10-12,50.0,50.0,49.0,49.38,150700,1.97273948698826,1.97273948698826,1.9332846972485,1.94827751734961,3819561.60440805,0.0,1.0
1977-10-13,49.75,50.38,49.62,50.0,126400,1.96287578955332,1.98773230708937,1.95774666688715,1.97273948698826,3203666.8002467,0.0,1.0
1977-10-14,50.25,50.5,49.62,49.75,164400,1.98260318442321,1.99246688185815,1.95774666688715,1.96287578955332,4166794.47753604,0.0,1.0
1977-10-17,50.63,50.75,49.75,50.25,97300,1.99759600452432,2.00233057929309,1.96287578955332,1.98260318442321,2466113.76316458,0.0,1.0
1977-10-18,50.88,51.25,50.88,50.88,79100,2.00745970195926,2.02205797416297,2.00745970195926,2.00745970195926,2004826.29667336,0.0,1.0
1977-10-19,50.5,50.88,50.25,50.88,127000,1.99246688185815,2.00745970195926,1.98260318442321,2.00745970195926,3218874.07936179,0.0,1.0
1977-10-20,50.25,50.63,50.25,50.5,85900,1.98260318442321,1.99759600452432,1.98260318442321,1.99246688185815,2177175.45997777,0.0,1.0
1977-10-21,50.38,50.5,50.12,50.25,141800,1.98773230708937,1.99246688185815,1.97747406175704,1.98260318442321,3593986.96420081,0.0,1.0
1977-10-24,49.62,50.38,49.5,50.38,98300,1.95774666688715,1.98773230708937,1.95301209211838,1.98773230708937,2491459.22835641,0.0,1.0
1977-10-25,49.75,49.87,49.38,49.62,134500,1.96287578955332,1.96761036432209,1.94827751734961,1.95774666688715,3408965.06830048,0.0,1.0
1977-10-26,49.75,49.87,49.13,49.75,133700,1.96287578955332,1.96761036432209,1.93841381991467,1.96287578955332,3388688.69614702,0.0,1.0
1977-10-27,50.88,51.37,49.87,49.87,98500,2.00745970195926,2.02679254893174,1.96761036432209,1.96761036432209,2496528.32139477,0.0,1.0
1977-10-28,50.12,50.88,50.12,50.88,77000,1.97747406175704,2.00745970195926,1.97747406175704,2.00745970195926,1951600.81977053,0.0,1.0
1977-10-31,50.12,50.38,50.0,50.12,53100,1.97747406175704,1.98773230708937,1.97273948698826,1.97747406175704,1345844.20168591,0.0,1.0
1977-11-01,49.0,49.87,48.88,49.87,114600,1.9332846972485,1.96761036432209,1.92855012247973,1.96761036432209,2904590.31098316,0.0,1.0
1977-11-02,49.0,49.62,49.0,49.0,75400,1.9332846972485,1.95774666688715,1.9332846972485,1.9332846972485,1911048.07546361,0.0,1.0
1977-11-03,49.5,49.5,49.0,49.0,69800,1.95301209211838,1.95301209211838,1.9332846972485,1.9332846972485,1769113.47038939,0.0,1.0
1977-11-04,50.0,50.25,49.62,49.62,90300,1.97273948698826,1.98260318442321,1.95774666688715,1.95774666688715,2288695.50682181,0.0,1.0
1977-11-07,51.12,51.12,50.25,50.25,73900,2.0169288514968,2.0169288514968,1.98260318442321,1.98260318442321,1873029.87767588,0.0,1.0
1977-11-08,50.75,51.37,50.63,51.12,67300,2.00233057929309,2.02679254893174,1.99759600452432,2.0169288514968,1705749.80740983,0.0,1.0
1977-11-09,50.88,51.0,50.12,50.75,77400,2.00745970195926,2.01219427672803,1.97747406175704,2.00233057929309,1961739.00584726,0.0,1.0
1977-11-10,51.62,51.88,50.88,50.88,101300,2.03665624636668,2.04691449169902,2.00745970195926,2.00745970195926,2567495.62393189,0.0,1.0
1977-11-11,52.38,52.75,52.13,52.13,105600,2.06664188656891,2.08124015877262,2.05677818913396,2.05677818913396,2676481.12425673,0.0,1.0
1977-11-14,52.25,52.62,51.75,52.38,87600,2.06151276390274,2.07611103610645,2.04178536903285,2.06664188656891,2220262.75080388,0.0,1.0
1977-11-15,52.25,52.5,51.88,52.25,107400,2.06151276390274,2.07137646133768,2.04691449169902,2.06151276390274,2722102.96160201,0.0,1.0
1977-11-16,51.88,52.38,51.62,52.25,77400,2.04691449169902,2.06664188656891,2.03665624636668,2.06151276390274,1961739.00584727,0.0,1.0
1977-11-17,51.25,51.75,51.25,51.75,89000,2.02205797416297,2.04178536903285,2.02205797416297,2.04178536903285,2255746.40207244,0.0,1.0
1977-11-18,51.37,51.62,51.25,51.25,72600,2.02679254893174,2.03665624636668,2.02205797416297,2.02205797416297,1840080.77292651,0.0,1.0
1977-11-21,51.62,51.62,51.12,51.37,77900,2.03665624636668,2.03665624636668,2.0169288514968,2.02679254893174,1974411.73844318,0.0,1.0
1977-11-22,52.13,52.38,51.25,51.62,99900,2.05677818913396,2.06664188656891,2.02205797416297,2.03665624636668,2532011.97266334,0.0,1.0
1977-11-23,51.88,52.38,51.5,52.13,83000,2.04691449169902,2.06664188656891,2.03192167159791,2.05677818913396,2103673.61092149,0.0,1.0
1977-11-25,51.5,52.13,51.25,51.88,60600,2.03192167159791,2.05677818913396,2.02205797416297,2.04691449169902,1535935.1906246,0.0,1.0
1977-11-28,50.75,51.37,50.5,51.37,97800,2.00233057929309,2.02679254893174,1.99246688185815,2.02679254893174,2478786.49576049,0.0,1.0
1977-11-29,50.25,50.88,49.87,50.75,99300,1.98260318442321,2.00745970195926,1.96761036432209,2.00233057929309,2516804.69354823,0.0,1.0
1977-11-30,50.12,50.12,49.5,50.12,189200,1.97747406175704,1.97747406175704,1.95301209211838,1.97747406175704,4795362.0142933,0.0,1.0
1977-12-01,50.25,50.5,49.87,50.12,128400,1.98260318442321,1.99246688185815,1.96761036432209,1.97747406175704,3254357.73063034,0.0,1.0
1977-12-02,49.62,50.38,49.62,50.25,142100,1.95774666688715,1.98773230708937,1.95774666688715,1.98260318442321,3601590.60375836,0.0,1.0
1977-12-05,49.38,49.75,49.25,49.62,112000,1.94827751734961,1.96287578955332,1.94314839468344,1.95774666688715,2838692.10148441,0.0,1.0
1977-12-06,48.5,49.38,48.5,49.38,221100,1.91355730237862,1.94827751734961,1.91355730237862,1.94827751734961,5603882.35391252,0.0,1.0
1977-12-07,48.37,48.88,48.37,48.5,164200,1.90842817971245,1.92855012247973,1.90842817971245,1.91355730237862,4161725.38449768,0.0,1.0
1977-12-08,48.25,49.13,48.25,48.37,209300,1.90369360494367,1.93841381991467,1.90369360494367,1.90842817971245,5304805.86464901,0.0,1.0
1977-12-09,48.37,48.88,48.25,48.25,112200,1.90842817971245,1.92855012247973,1.90369360494367,1.90369360494367,2843761.19452277,0.0,1.0
1977-12-12,48.25,48.88,48.25,48.37,88700,1.90369360494367,1.92855012247973,1.90369360494367,1.90842817971245,2248142.76251489,0.0,1.0
1977-12-13,48.62,48.62,48.0,48.25,88400,1.91829187714739,1.91829187714739,1.89382990750873,1.90369360494367,2240539.12295734,0.0,1.0
1977-12-14,48.75,48.88,48.37,48.62,76100,1.92342099981356,1.92855012247973,1.90842817971245,1.91829187714739,1928789.90109789,0.0,1.0
1977-12-15,48.75,49.25,48.5,48.75,113900,1.92342099981356,1.94314839468344,1.91355730237862,1.92342099981356,2886848.48534888,0.0,1.0
1977-12-16,48.25,48.75,48.0,48.75,92800,1.90369360494367,1.92342099981356,1.89382990750873,1.92342099981356,2352059.16980138,0.0,1.0
1977-12-19,47.88,48.37,47.5,48.25,202700,1.88909533273996,1.90842817971245,1.87410251263885,1.90369360494367,5137525.79438296,0.0,1.0
1977-12-20,47.75,47.88,47.38,47.88,129400,1.88396621007379,1.88909533273996,1.86936793787008,1.88909533273996,3279703.19582218,0.0,1.0
1977-12-21,48.62,49.0,47.75,47.75,218000,1.91829187714739,1.9332846972485,1.88396621007379,1.88396621007379,5525311.41181787,0.0,1.0
1977-12-22,49.5,49.75,49.0,49.0,175300,1.95301209211838,1.96287578955332,1.9332846972485,1.9332846972485,4443060.04812695,0.0,1.0
1977-12-23,50.0,50.12,49.62,49.62,124700,1.97273948698826,1.97747406175704,1.95774666688715,1.95774666688715,3160579.5094206,0.0,1.0
1977-12-27,49.87,50.12,49.62,50.0,114500,1.96761036432209,1.97747406175704,1.95774666688715,1.97273948698826,2902055.76446398,0.0,1.0
1977-12-28,49.62,49.87,49.5,49.87,159400,1.95774666688715,1.96761036432209,1.95301209211838,1.96761036432209,4040067.15157693,0.0,1.0
1977-12-29,49.75,50.12,49.5,49.62,151000,1.96287578955332,1.97747406175704,1.95301209211838,1.95774666688715,3827165.2439656,0.0,1.0
1977-12-30,49.87,50.0,49.25,49.75,100500,1.96761036432209,1.97273948698826,1.94314839468344,1.96287578955332,2547219.25177843,0.0,1.0
1978-01-03,48.75,49.62,48.75,49.62,105500,1.92342099981356,1.95774666688715,1.92342099981356,1.95774666688715,2673946.57773755,0.0,1.0
1978-01-04,48.62,48.88,48.0,48.75,183500,1.91829187714739,1.92855012247973,1.89382990750873,1.92342099981356,4650892.86269991,0.0,1.0
1978-01-05,48.62,49.38,48.5,48.62,150600,1.91829187714739,1.94827751734961,1.91355730237862,1.91829187714739,3817027.05788886,0.0,1.0
1978-01-06,47.88,48.25,47.88,48.25,330700,1.88909533273996,1.90369360494367,1.88909533273996,1.90369360494367,8381745.33893658,0.0,1.0
1978-01-09,47.25,47.5,46.75,47.5,222600,1.86423881520391,1.87410251263885,1.84451142033403,1.87410251263885,5641900.55170027,0.0,1.0
1978-01-10,47.12,47.63,47.0,47.25,135800,1.85910969253774,1.87923163530502,1.85437511776897,1.86423881520391,3441914.17304985,0.0,1.0
1978-01-11,46.25,47.5,46.13,47.12,126400,1.82478402546414,1.87410251263885,1.82004945069537,1.85910969253774,3203666.8002467,0.0,1.0
1978-01-12,46.38,46.75,46.13,46.25,163800,1.82991314813031,1.84451142033403,1.82004945069537,1.82478402546414,4151587.19842096,0.0,1.0
1978-01-13,46.5,46.87,46.38,46.38,69700,1.83464772289909,1.8492459951028,1.82991314813031,1.82991314813031,1766578.92387021,0.0,1.0
1978-01-16,46.38,46.62,46.25,46.5,107500,1.82991314813031,1.83938229766786,1.82478402546414,1.83464772289909,2724637.50812121,0.0,1.0
1978-01-17,46.38,46.62,46.13,46.38,240100,1.82991314813031,1.83938229766786,1.82004945069537,1.82991314813031,6085446.19255723,0.0,1.0
1978-01-18,46.62,46.62,46.13,46.38,114200,1.83938229766786,1.83938229766786,1.82004945069537,1.82991314813031,2894452.12490642,0.0,1.0
1978-01-19,46.38,46.75,46.25,46.62,117300,1.82991314813031,1.84451142033403,1.82478402546414,1.83938229766786,2973023.06700109,0.0,1.0
1978-01-20,45.88,46.38,45.88,46.38,48500,1.81018575326043,1.82991314813031,1.81018575326043,1.82991314813031,1229255.06180352,0.0,1.0
1978-01-23,45.37,45.88,45.37,45.88,141200,1.79006381049315,1.81018575326043,1.79006381049315,1.81018575326043,3578779.68508571,0.0,1.0
1978-01-24,45.25,46.5,45.12,45.37,92500,1.78532923572438,1.83464772289909,1.78020011305821,1.79006381049315,2344455.53024382,0.0,1.0
1978-01-25,45.5,45.75,45.25,45.25,122200,1.79519293315932,1.80505663059426,1.78532923572438,1.78532923572438,3097215.84644103,0.0,1.0
1978-01-26,45.12,45.75,45.0,45.5,173900,1.78020011305821,1.80505663059426,1.77546553828944,1.79519293315932,4407576.39685839,0.0,1.0
1978-01-27,45.25,45.5,45.0,45.12,105100,1.78532923572438,1.79519293315932,1.77546553828944,1.78020011305821,2663808.39166082,0.0,1.0
1978-01-30,45.88,45.88,45.37,45.37,102300,1.81018575326043,1.81018575326043,1.79006381049315,1.79006381049315,2592841.08912371,0.0,1.0
1978-01-31,45.75,46.13,45.37,45.88,106900,1.80505663059426,1.82004945069537,1.79006381049315,1.81018575326043,2709430.22900611,0.0,1.0
1978-02-01,46.38,46.5,45.62,45.75,113000,1.82991314813031,1.83464772289909,1.79992750792809,1.80505663059426,2864037.56667625,0.0,1.0
1978-02-02,46.75,47.25,46.5,46.5,79500,1.84451142033403,1.86423881520391,1.83464772289909,1.83464772289909,2014964.48275009,0.0,1.0
1978-02-03,46.87,46.87,46.0,46.75,58200,1.8492459951028,1.8492459951028,1.8149203280292,1.84451142033403,1475106.07416422,0.0,1.0
1978-02-06,46.75,47.0,46.62,46.87,49500,1.84451142033403,1.85437511776897,1.83938229766786,1.8492459951028,1254600.52699534,0.0,1.0
1978-02-07,47.25,47.25,46.75,46.75,67100,1.86423881520391,1.86423881520391,1.84451142033403,1.84451142033403,1700680.71437147,0.0,1.0
1978-02-08,47.75,48.0,47.38,47.38,117700,1.88396621007379,1.89382990750873,1.86936793787008,1.86936793787008,2983161.25307782,0.0,1.0
1978-02-09,47.5,47.75,47.38,47.75,138300,1.87410251263885,1.88396621007379,1.86936793787008,1.88396621007379,3505277.83602942,0.0,1.0
1978-02-10,47.5,47.75,47.12,47.5,59000,1.87410251263885,1.88396621007379,1.85910969253774,1.87410251263885,1495382.44631768,0.0,1.0
1978-02-13,47.25,47.38,47.0,47.38,112900,1.86423881520391,1.86936793787008,1.85437511776897,1.86936793787008,2861503.02015706,0.0,1.0
1978-02-14,46.13,47.25,46.0,47.25,189900,1.82004945069537,1.86423881520391,1.8149203280292,1.86423881520391,4813103.8399276,0.0,1.0
1978-02-15,45.88,46.25,45.5,46.13,172400,1.81018575326043,1.82478402546414,1.79519293315932,1.82004945069537,4369558.19907065,0.0,1.0
1978-02-16,45.25,45.62,45.12,45.62,133700,1.78532923572438,1.79992750792809,1.78020011305821,1.79992750792809,3388688.69614702,0.0,1.0
1978-02-17,45.0,45.62,45.0,45.25,95700,1.77546553828944,1.79992750792809,1.77546553828944,1.78532923572438,2425561.01885766,0.0,1.0
1978-02-21,44.75,45.12,44.63,45.0,143400,1.7656018408545,1.78020011305821,1.76086726608572,1.77546553828944,3634539.70850772,0.0,1.0
1978-02-22,44.5,45.0,44.5,44.75,133500,1.75573814341955,1.77546553828944,1.75573814341955,1.7656018408545,3383619.60310866,0.0,1.0
1978-02-23,44.75,44.75,44.25,44.5,123200,1.7656018408545,1.7656018408545,1.74587444598461,1.75573814341955,3122561.31163285,0.0,1.0
1978-02-24,45.37,45.75,44.75,44.75,165500,1.79006381049315,1.80505663059426,1.7656018408545,1.7656018408545,4194674.48924706,0.0,1.0
1978-02-27,45.0,45.75,44.88,45.37,103200,1.77546553828944,1.80505663059426,1.77073096352067,1.79006381049315,2615652.00779635,0.0,1.0
1978-02-28,44.75,44.88,44.63,44.88,70000,1.7656018408545,1.77073096352067,1.76086726608572,1.77073096352067,1774182.56342775,0.0,1.0
1978-03-01,44.5,44.63,43.62,44.63,73200,1.75573814341955,1.76086726608572,1.72101792844856,1.76086726608572,1855288.0520416,0.0,1.0
1978-03-02,44.63,44.88,44.12,44.5,162700,1.76086726608572,1.77073096352067,1.74074532331844,1.75573814341955,4123707.18670996,0.0,1.0
1978-03-03,44.75,45.0,44.38,44.63,79500,1.7656018408545,1.77546553828944,1.75100356865078,1.76086726608572,2014964.48275009,0.0,1.0
1978-03-06,45.0,45.0,44.63,44.75,130600,1.77546553828944,1.77546553828944,1.76086726608572,1.7656018408545,3310117.75405236,0.0,1.0
1978-03-07,45.12,45.25,44.75,45.0,94000,1.78020011305821,1.78532923572438,1.7656018408545,1.77546553828944,2382473.72803156,0.0,1.0
1978-03-08,45.37,45.5,45.0,45.12,83700,1.79006381049315,1.79519293315932,1.77546553828944,1.78020011305821,2121415.43655576,0.0,1.0
1978-03-09,45.62,45.88,45.25,45.37,104900,1.79992750792809,1.81018575326043,1.78532923572438,1.79006381049315,2658739.29862246,0.0,1.0
1978-03-10,46.5,46.62,45.88,45.88,134800,1.83464772289909,1.83938229766786,1.81018575326043,1.81018575326043,3416568.70785802,0.0,1.0
1978-03-13,46.75,47.12,46.62,46.62,135100,1.84451142033403,1.85910969253774,1.83938229766786,1.83938229766786,3424172.34741557,0.0,1.0
1978-03-14,47.0,47.12,46.5,46.75,128700,1.85437511776897,1.85910969253774,1.83464772289909,1.84451142033403,3261961.37018789,0.0,1.0
1978-03-15,46.75,47.12,46.5,47.0,86200,1.84451142033403,1.85910969253774,1.83464772289909,1.85437511776897,2184779.09953532,0.0,1.0
1978-03-16,46.75,46.75,46.25,46.75,43100,1.84451142033403,1.84451142033403,1.82478402546414,1.84451142033403,1092389.54976766,0.0,1.0
1978-03-17,47.12,47.38,46.87,46.87,106900,1.85910969253774,1.86936793787008,1.8492459951028,1.8492459951028,2709430.22900611,0.0,1.0
1978-03-20,47.75,47.88,47.38,47.38,133700,1.88396621007379,1.88909533273996,1.86936793787008,1.86936793787008,3388688.69614702,0.0,1.0
1978-03-21,47.0,47.75,47.0,47.75,113400,1.85437511776897,1.88396621007379,1.85437511776897,1.88396621007379,2874175.75275297,0.0,1.0
1978-03-22,46.87,47.25,46.75,47.0,105600,1.8492459951028,1.86423881520391,1.84451142033403,1.85437511776897,2676481.12425673,0.0,1.0
1978-03-23,46.5,47.0,46.38,46.87,109200,1.83464772289909,1.85437511776897,1.82991314813031,1.8492459951028,2767724.7989473,0.0,1.0
1978-03-27,46.75,47.12,46.5,46.5,64200,1.84451142033403,1.85910969253774,1.83464772289909,1.83464772289909,1627178.86531517,0.0,1.0
1978-03-28,47.25,47.25,46.75,46.75,50700,1.86423881520391,1.86423881520391,1.84451142033403,1.84451142033403,1285015.08522553,0.0,1.0
1978-03-29,47.25,47.38,47.0,47.25,48500,1.86423881520391,1.86936793787008,1.85437511776897,1.86423881520391,1229255.06180352,0.0,1.0
1978-03-30,47.25,47.38,47.0,47.25,83800,1.86423881520391,1.86936793787008,1.85437511776897,1.86423881520391,2123949.98307494,0.0,1.0
1978-03-31,46.62,47.0,46.38,47.0,134000,1.83938229766786,1.85437511776897,1.82991314813031,1.85437511776897,3396292.33570456,0.0,1.0
1978-04-03,46.13,46.75,45.88,46.62,66600,1.82004945069537,1.84451142033403,1.81018575326043,1.83938229766786,1688007.98177556,0.0,1.0
1978-04-04,46.38,46.38,45.88,46.13,91200,1.82991314813031,1.82991314813031,1.81018575326043,1.82004945069537,2311506.42549446,0.0,1.0
1978-04-05,46.87,46.87,46.13,46.38,69100,1.8492459951028,1.8492459951028,1.82004945069537,1.82991314813031,1751371.64475511,0.0,1.0
1978-04-06,46.5,47.0,46.38,46.87,74700,1.83464772289909,1.85437511776897,1.82991314813031,1.8492459951028,1893306.24982933,0.0,1.0
1978-04-07,46.87,47.12,46.75,46.75,142300,1.8492459951028,1.85910969253774,1.84451142033403,1.84451142033403,3606659.69679671,0.0,1.0
1978-04-10,47.0,47.25,46.87,46.87,97600,1.85437511776897,1.86423881520391,1.8492459951028,1.8492459951028,2473717.40272213,0.0,1.0
1978-04-11,46.87,47.12,46.62,47.0,121000,1.8492459951028,1.85910969253774,1.83938229766786,1.85437511776897,3066801.28821084,0.0,1.0
1978-04-12,46.75,46.87,46.62,46.87,102100,1.84451142033403,1.8492459951028,1.83938229766786,1.8492459951028,2587771.99608534,0.0,1.0
1978-04-13,46.87,47.0,46.5,46.75,96200,1.8492459951028,1.85437511776897,1.83464772289909,1.84451142033403,2438233.75145358,0.0,1.0
1978-04-14,48.25,48.25,47.38,47.38,372600,1.90369360494367,1.90369360494367,1.86936793787008,1.86936793787008,9443720.33047407,0.0,1.0
1978-04-17,49.75,50.75,49.62,49.62,511600,1.96287578955332,2.00233057929309,1.95774666688715,1.95774666688715,12966739.9921378,0.0,1.0
1978-04-18,49.5,50.12,49.38,49.75,182300,1.95301209211838,1.97747406175704,1.94827751734961,1.96287578955332,4620478.30446972,0.0,1.0
1978-04-19,49.62,50.12,48.88,49.5,122300,1.95774666688715,1.97747406175704,1.92855012247973,1.95301209211838,3099750.39296022,0.0,1.0
1978-04-20,50.38,50.88,50.25,50.25,204200,1.98773230708937,2.00745970195926,1.98260318442321,1.98260318442321,5175543.9921707,0.0,1.0
1978-04-21,50.0,50.5,50.0,50.38,260300,1.97273948698826,1.99246688185815,1.97273948698826,1.98773230708937,6597424.58943209,0.0,1.0
1978-04-24,52.13,52.25,49.75,50.0,167300,2.05677818913396,2.06151276390274,1.96287578955332,1.97273948698826,4240296.32659235,0.0,1.0
1978-04-25,52.25,53.5,52.25,52.25,457200,2.06151276390274,2.11083125107744,2.06151276390274,2.06151276390274,11587946.6857024,0.0,1.0
1978-04-26,52.5,53.0,51.88,52.25,316000,2.07137646133768,2.09110385620756,2.04691449169902,2.06151276390274,8009167.00061673,0.0,1.0
1978-04-27,51.88,52.38,51.62,52.38,147200,2.04691449169902,2.06664188656891,2.03665624636668,2.06664188656891,3730852.47623666,0.0,1.0
1978-04-28,52.25,52.25,51.25,51.88,188700,2.06151276390274,2.06151276390274,2.02205797416297,2.04691449169902,4782689.28169739,0.0,1.0
1978-05-01,53.0,53.25,52.0,52.25,136000,2.09110385620756,2.1009675536425,2.05164906646779,2.06151276390274,3446983.26608822,0.0,1.0
1978-05-02,52.38,52.87,52.13,52.87,154100,2.06664188656891,2.08597473354139,2.05677818913396,2.08597473354139,3905736.18606024,0.0,1.0
1978-05-03,51.37,52.62,51.0,52.38,184300,2.02679254893174,2.07611103610645,2.01219427672803,2.06664188656891,4671169.23485338,0.0,1.0
1978-05-04,50.63,51.12,49.87,51.12,224400,1.99759600452432,2.0169288514968,1.96761036432209,2.0169288514968,5687522.38904555,0.0,1.0
1978-05-05,50.63,51.25,50.63,50.63,226400,1.99759600452432,2.02205797416297,1.99759600452432,1.99759600452432,5738213.3194292,0.0,1.0
1978-05-08,50.75,51.12,50.5,50.63,109200,2.00233057929309,2.0169288514968,1.99246688185815,1.99759600452432,2767724.7989473,0.0,1.0
1978-05-09,51.12,51.25,50.75,50.75,121300,2.0169288514968,2.02205797416297,2.00233057929309,2.00233057929309,3074404.92776839,0.0,1.0
1978-05-10,51.37,51.5,51.12,51.12,148900,2.02679254893174,2.03192167159791,2.0169288514968,2.0169288514968,3773939.76706277,0.0,1.0
1978-05-11,52.25,52.25,51.5,51.5,118100,2.06151276390274,2.06151276390274,2.03192167159791,2.03192167159791,2993299.43915454,0.0,1.0
1978-05-12,53.12,53.38,52.38,52.38,214300,2.09583843097633,2.10609667630867,2.06664188656891,2.06664188656891,5431533.19060813,0.0,1.0
1978-05-15,53.75,53.88,52.5,53.12,90900,2.12069494851238,2.12582407117855,2.07137646133768,2.09583843097633,2303902.78593691,0.0,1.0
1978-05-16,53.75,54.5,53.63,53.75,209300,2.12069494851238,2.15028604081721,2.11596037374361,2.12069494851238,5304805.86464901,0.0,1.0
1978-05-17,54.12,54.37,53.5,53.75,174900,2.1352932207161,2.14515691815104,2.11083125107744,2.12069494851238,4432921.86205021,0.0,1.0
1978-05-18,53.12,54.75,53.12,54.12,140800,2.09583843097633,2.16014973825215,2.09583843097633,2.1352932207161,3568641.49900898,0.0,1.0
1978-05-19,53.0,53.5,52.75,53.12,97200,2.09110385620756,2.11083125107744,2.08124015877262,2.09583843097633,2463579.2166454,0.0,1.0
1978-05-22,54.0,54.0,52.75,53.0,75000,2.13055864594733,2.13055864594733,2.08124015877262,2.09110385620756,1900909.88938688,0.0,1.0
1978-05-23,53.63,53.88,53.38,53.88,78900,2.11596037374361,2.12582407117855,2.10609667630867,2.12582407117855,1999757.203635,0.0,1.0
1978-05-24,52.75,53.25,52.13,53.25,126800,2.08124015877262,2.1009675536425,2.05677818913396,2.1009675536425,3213804.98632342,0.0,1.0
1978-05-25,52.75,53.12,52.38,52.75,83500,2.08124015877262,2.09583843097633,2.06664188656891,2.08124015877262,2116346.3435174,0.0,1.0
1978-05-26,52.38,53.12,52.0,52.75,240000,2.06664188656891,2.09583843097633,2.05164906646779,2.08124015877262,6082911.64603802,0.0,1.0
1978-05-30,52.0,52.13,51.88,52.13,72800,2.05164906646779,2.05677818913396,2.04691449169902,2.05677818913396,1845149.86596487,0.0,1.0
1978-05-31,52.87,53.38,52.0,52.0,245400,2.08597473354139,2.10609667630867,2.05164906646779,2.05164906646779,6219777.15807389,0.0,1.0
1978-06-01,52.87,53.12,52.13,52.87,105000,2.08597473354139,2.09583843097633,2.05677818913396,2.08597473354139,2661273.84514164,0.0,1.0
1978-06-02,52.62,53.12,52.62,52.87,87500,2.07611103610645,2.09583843097633,2.07611103610645,2.08597473354139,2217728.2042847,0.0,1.0
1978-06-05,53.88,54.0,52.75,52.75,134600,2.12582407117855,2.13055864594733,2.08124015877262,2.08124015877262,3411499.61481967,0.0,1.0
1978-06-06,54.25,54.88,54.12,54.12,199400,2.14042234338227,2.16527886091832,2.1352932207161,2.1352932207161,5053885.75924992,0.0,1.0
1978-06-07,53.63,54.37,53.38,54.25,143200,2.11596037374361,2.14515691815104,2.10609667630867,2.14042234338227,3629470.61546936,0.0,1.0
1978-06-08,53.5,53.75,53.25,53.63,101500,2.11083125107744,2.12069494851238,2.1009675536425,2.11596037374361,2572564.71697025,0.0,1.0
1978-06-09,52.13,53.38,52.0,53.38,81200,2.05677818913396,2.10609667630867,2.05164906646779,2.10609667630867,2058051.7735762,0.0,1.0
1978-06-12,52.5,53.25,51.75,52.13,115100,2.07137646133768,2.1009675536425,2.04178536903285,2.05677818913396,2917263.04357907,0.0,1.0
1978-06-13,53.0,53.12,52.13,52.5,166000,2.09110385620756,2.09583843097633,2.05677818913396,2.07137646133768,4207347.22184297,0.0,1.0
1978-06-14,52.87,53.63,52.62,53.0,106600,2.08597473354139,2.11596037374361,2.07611103610645,2.09110385620756,2701826.58944856,0.0,1.0
1978-06-15,52.0,52.87,52.0,52.87,102000,2.05164906646779,2.08597473354139,2.05164906646779,2.08597473354139,2585237.44956617,0.0,1.0
1978-06-16,51.12,52.0,51.0,52.0,98700,2.0169288514968,2.05164906646779,2.01219427672803,2.05164906646779,2501597.41443314,0.0,1.0
1978-06-19,51.62,51.62,50.75,51.12,87200,2.03665624636668,2.03665624636668,2.00233057929309,2.0169288514968,2210124.56472716,0.0,1.0
1978-06-20,50.63,51.62,50.63,51.62,104000,1.99759600452432,2.03665624636668,1.99759600452432,2.03665624636668,2635928.37994981,0.0,1.0
1978-06-21,50.25,50.5,49.87,50.5,110600,1.98260318442321,1.99246688185815,1.96761036432209,1.99246688185815,2803208.45021585,0.0,1.0
1978-06-22,50.5,50.5,50.0,50.25,79900,1.99246688185815,1.99246688185815,1.97273948698826,1.98260318442321,2025102.66882682,0.0,1.0
1978-06-23,50.12,50.75,50.12,50.5,72900,1.97747406175704,2.00233057929309,1.97747406175704,1.99246688185815,1847684.41248405,0.0,1.0
1978-06-26,49.75,50.38,49.62,50.12,87900,1.96287578955332,1.98773230708937,1.95774666688715,1.97747406175704,2227866.39036143,0.0,1.0
1978-06-27,50.0,50.25,49.25,49.75,148800,1.97273948698826,1.98260318442321,1.94314839468344,1.96287578955332,3771405.22054359,0.0,1.0
1978-06-28,49.75,50.12,49.5,50.0,75500,1.96287578955332,1.97747406175704,1.95301209211838,1.97273948698826,1913582.6219828,0.0,1.0
1978-06-29,50.5,50.5,50.12,50.12,157400,1.99246688185815,1.99246688185815,1.97747406175704,1.97747406175704,3989376.22119327,0.0,1.0
1978-06-30,50.5,50.5,50.0,50.5,99000,1.99246688185815,1.99246688185815,1.97273948698826,1.99246688185815,2509201.05399068,0.0,1.0
1978-07-03,50.38,50.38,50.12,50.38,93300,1.98773230708937,1.98773230708937,1.97747406175704,1.98773230708937,2364731.90239729,0.0,1.0
1978-07-05,50.0,50.38,50.0,50.38,85600,1.97273948698826,1.98773230708937,1.97273948698826,1.98773230708937,2169571.82042023,0.0,1.0
1978-07-06,50.25,50.38,49.87,50.0,122500,1.98260318442321,1.98773230708937,1.96761036432209,1.97273948698826,3104819.48599857,0.0,1.0
1978-07-07,50.63,50.63,50.12,50.25,190000,1.99759600452432,1.99759600452432,1.97747406175704,1.98260318442321,4815638.38644676,0.0,1.0
1978-07-10,51.5,51.75,50.38,50.63,93700,2.03192167159791,2.04178536903285,1.98773230708937,1.99759600452432,2374870.08847402,0.0,1.0
1978-07-11,52.0,52.38,51.62,51.62,135400,2.05164906646779,2.06664188656891,2.03665624636668,2.03665624636668,3431775.98697313,0.0,1.0
1978-07-12,52.0,52.13,51.88,52.0,86900,2.05164906646779,2.05677818913396,2.04691449169902,2.05164906646779,2202520.92516961,0.0,1.0
1978-07-13,52.13,52.25,51.75,52.0,120600,2.05677818913396,2.06151276390274,2.04178536903285,2.05164906646779,3056663.10213412,0.0,1.0
1978-07-14,53.5,53.5,52.0,52.13,320200,2.11083125107744,2.11083125107744,2.05164906646779,2.05677818913396,8115617.95442242,0.0,1.0
1978-07-17,52.5,54.12,52.5,53.5,114000,2.07137646133768,2.1352932207161,2.07137646133768,2.11083125107744,2889383.03186806,0.0,1.0
1978-07-18,52.0,53.0,52.0,52.5,65100,2.05164906646779,2.09110385620756,2.05164906646779,2.07137646133768,1649989.78398782,0.0,1.0
1978-07-19,53.25,53.38,52.0,52.0,96900,2.1009675536425,2.10609667630867,2.05164906646779,2.05164906646779,2455975.57708786,0.0,1.0
1978-07-20,53.0,53.5,52.62,53.25,110100,2.09110385620756,2.11083125107744,2.07611103610645,2.1009675536425,2790535.71761995,0.0,1.0
1978-07-21,52.38,53.0,52.13,53.0,127400,2.06664188656891,2.09110385620756,2.05677818913396,2.09110385620756,3229012.26543851,0.0,1.0
1978-07-24,52.38,52.5,51.5,52.38,79300,2.06664188656891,2.07137646133768,2.03192167159791,2.06664188656891,2009895.38971173,0.0,1.0
1978-07-25,53.5,53.5,52.25,52.38,108600,2.11083125107744,2.11083125107744,2.06151276390274,2.06664188656891,2752517.51983221,0.0,1.0
1978-07-26,53.75,54.5,53.5,53.5,132600,2.12069494851238,2.15028604081721,2.11083125107744,2.11083125107744,3360808.68443602,0.0,1.0
1978-07-27,53.5,54.0,53.5,53.75,89100,2.11083125107744,2.13055864594733,2.11083125107744,2.12069494851238,2258280.94859162,0.0,1.0
1978-07-28,53.5,53.75,53.38,53.5,76200,2.11083125107744,2.12069494851238,2.10609667630867,2.11083125107744,1931324.44761708,0.0,1.0
1978-07-31,53.63,53.88,53.5,53.5,88100,2.11596037374361,2.12582407117855,2.11083125107744,2.11083125107744,2232935.4833998,0.0,1.0
1978-08-01,53.63,54.37,53.38,53.63,153400,2.11596037374361,2.14515691815104,2.10609667630867,2.11596037374361,3887994.36042598,0.0,1.0
1978-08-02,54.5,54.88,53.25,53.63,169400,2.15028604081721,2.16527886091832,2.1009675536425,2.11596037374361,4293521.80349517,0.0,1.0
1978-08-03,55.38,56.63,55.0,55.0,384700,2.1850062557882,2.23432474296291,2.17001343568709,2.17001343568709,9750400.45929513,0.0,1.0
1978-08-04,55.5,55.62,55.13,55.38,177900,2.18974083055697,2.19447540532574,2.17514255835326,2.1850062557882,4508958.2576257,0.0,1.0
1978-08-07,55.5,56.0,55.13,55.5,162100,2.18974083055697,2.20946822542686,2.17514255835326,2.18974083055697,4108499.90759486,0.0,1.0
1978-08-08,55.75,55.75,55.13,55.5,115300,2.19960452799191,2.19960452799191,2.17514255835326,2.18974083055697,2922332.13661744,0.0,1.0
1978-08-09,56.25,56.88,55.87,55.87,260900,2.2193319228618,2.24418844039785,2.20433910276069,2.20433910276069,6612631.86854717,0.0,1.0
1978-08-10,55.75,56.63,55.62,56.25,126600,2.19960452799191,2.23432474296291,2.19447540532574,2.2193319228618,3208735.89328507,0.0,1.0
1978-08-11,56.12,56.25,55.62,55.75,89100,2.21420280019563,2.2193319228618,2.19447540532574,2.19960452799191,2258280.94859162,0.0,1.0
1978-08-14,56.0,56.75,55.87,56.12,85500,2.20946822542686,2.23905931773168,2.20433910276069,2.21420280019563,2167037.27390104,0.0,1.0
1978-08-15,55.75,55.87,55.0,55.87,61800,2.19960452799191,2.20433910276069,2.17001343568709,2.20433910276069,1566349.7488548,0.0,1.0
1978-08-16,56.25,56.38,55.62,55.75,101800,2.2193319228618,2.22446104552797,2.19447540532574,2.19960452799191,2580168.35652779,0.0,1.0
1978-08-17,56.88,57.62,56.63,56.63,224800,2.24418844039785,2.27338498480528,2.23432474296291,2.23432474296291,5697660.57512229,0.0,1.0
1978-08-18,56.5,57.37,56.25,56.88,132000,2.22919562029674,2.26352128737033,2.2193319228618,2.24418844039785,3345601.40532091,0.0,1.0
1978-08-21,55.62,56.38,55.38,56.38,124000,2.19447540532574,2.22446104552797,2.1850062557882,2.22446104552797,3142837.68378632,0.0,1.0
1978-08-22,55.75,55.87,54.75,55.62,98700,2.19960452799191,2.20433910276069,2.16014973825215,2.19447540532574,2501597.41443314,0.0,1.0
1978-08-23,56.25,56.63,55.62,55.75,158900,2.2193319228618,2.23432474296291,2.19447540532574,2.19960452799191,4027394.41898101,0.0,1.0
1978-08-24,56.38,56.88,56.0,56.25,98700,2.22446104552797,2.24418844039785,2.20946822542686,2.2193319228618,2501597.41443314,0.0,1.0
1978-08-25,56.38,56.5,56.0,56.38,100200,2.22446104552797,2.22919562029674,2.20946822542686,2.22446104552797,2539615.61222087,0.0,1.0
1978-08-28,56.0,56.25,55.38,56.25,85400,2.20946822542686,2.2193319228618,2.1850062557882,2.2193319228618,2164502.72738186,0.0,1.0
1978-08-29,55.13,55.38,54.75,55.38,87200,2.17514255835326,2.1850062557882,2.16014973825215,2.1850062557882,2210124.56472715,0.0,1.0
1978-08-30,54.5,54.75,54.25,54.75,299600,2.15028604081721,2.16014973825215,2.14042234338227,2.16014973825215,7593501.3714708,0.0,1.0
1978-08-31,54.25,54.62,54.12,54.5,85200,2.14042234338227,2.15502061558598,2.1352932207161,2.15028604081721,2159433.6343435,0.0,1.0
1978-09-01,54.0,54.37,54.0,54.25,100700,2.13055864594733,2.14515691815104,2.13055864594733,2.14042234338227,2552288.34481678,0.0,1.0
1978-09-05,53.88,54.25,53.63,54.0,220000,2.12582407117855,2.14042234338227,2.11596037374361,2.13055864594733,5576002.34220154,0.0,1.0
1978-09-06,54.25,54.5,53.75,53.88,267700,2.14042234338227,2.15028604081721,2.12069494851238,2.12582407117855,6784981.03185157,0.0,1.0
1978-09-07,54.0,54.5,53.75,54.25,118800,2.13055864594733,2.15028604081721,2.12069494851238,2.14042234338227,3011041.26478882,0.0,1.0
1978-09-08,54.75,54.75,54.12,54.12,348800,2.16014973825215,2.16014973825215,2.1352932207161,2.1352932207161,8840498.2589086,0.0,1.0
1978-09-11,55.0,55.25,54.75,54.75,181100,2.17001343568709,2.17987713312203,2.16014973825215,2.16014973825215,4590063.74623953,0.0,1.0
1978-09-12,54.37,54.37,53.63,54.37,161600,2.14515691815104,2.14515691815104,2.11596037374361,2.14515691815104,4095827.17499894,0.0,1.0
1978-09-13,54.37,54.88,54.12,54.37,177600,2.14515691815104,2.16527886091832,2.1352932207161,2.14515691815104,4501354.61806814,0.0,1.0
1978-09-14,53.63,54.75,53.63,54.37,120200,2.11596037374361,2.16014973825215,2.11596037374361,2.14515691815104,3046524.91605738,0.0,1.0
1978-09-15,53.12,53.63,52.62,53.63,106200,2.09583843097633,2.11596037374361,2.07611103610645,2.11596037374361,2691688.40337183,0.0,1.0
1978-09-18,52.75,53.25,52.38,53.12,165100,2.08124015877262,2.1009675536425,2.06664188656891,2.09583843097633,4184536.30317032,0.0,1.0
1978-09-19,52.62,53.75,52.5,52.75,151900,2.07611103610645,2.12069494851238,2.07137646133768,2.08124015877262,3849976.16263823,0.0,1.0
1978-09-20,52.13,53.25,51.88,52.62,158700,2.05677818913396,2.1009675536425,2.04691449169902,2.07611103610645,4022325.32594266,0.0,1.0
1978-09-21,52.38,52.5,51.75,52.13,159300,2.06664188656891,2.07137646133768,2.04178536903285,2.05677818913396,4037532.60505773,0.0,1.0
1978-09-22,52.5,52.87,52.13,52.38,247100,2.07137646133768,2.08597473354139,2.05677818913396,2.06664188656891,6262864.44889998,0.0,1.0
1978-09-25,52.5,52.5,51.88,52.5,93000,2.07137646133768,2.07137646133768,2.04691449169902,2.07137646133768,2357128.26283973,0.0,1.0
1978-09-26,53.12,53.25,52.0,52.5,144000,2.09583843097633,2.1009675536425,2.05164906646779,2.07137646133768,3649746.98762282,0.0,1.0
1978-09-27,52.25,53.75,52.25,53.12,151200,2.06151276390274,2.12069494851238,2.06151276390274,2.09583843097633,3832234.33700395,0.0,1.0
1978-09-28,52.25,52.38,51.88,52.25,133800,2.06151276390274,2.06664188656891,2.04691449169902,2.06151276390274,3391223.24266619,0.0,1.0
1978-09-29,52.87,52.87,52.0,52.25,125400,2.08597473354139,2.08597473354139,2.05164906646779,2.06151276390274,3178321.33505487,0.0,1.0
1978-10-02,53.0,53.38,53.0,53.0,153700,2.09110385620756,2.10609667630867,2.09110385620756,2.09110385620756,3895597.99998352,0.0,1.0
1978-10-03,53.25,53.63,53.0,53.0,170900,2.1009675536425,2.11596037374361,2.09110385620756,2.09110385620756,4331540.00128292,0.0,1.0
1978-10-04,53.0,53.0,52.5,53.0,75800,2.09110385620756,2.09110385620756,2.07137646133768,2.09110385620756,1921186.26154034,0.0,1.0
1978-10-05,52.5,53.12,52.5,53.0,123800,2.07137646133768,2.09583843097633,2.07137646133768,2.09110385620756,3137768.59074795,0.0,1.0
1978-10-06,52.5,53.12,52.38,52.5,96800,2.07137646133768,2.09583843097633,2.06664188656891,2.07137646133768,2453441.03056867,0.0,1.0
1978-10-09,53.12,53.12,52.62,52.62,82000,2.09583843097633,2.09583843097633,2.07611103610645,2.07611103610645,2078328.14572966,0.0,1.0
1978-10-10,53.0,53.25,52.87,53.12,81600,2.09110385620756,2.1009675536425,2.08597473354139,2.09583843097633,2068189.95965293,0.0,1.0
1978-10-11,53.5,53.5,52.62,53.0,101100,2.11083125107744,2.11083125107744,2.07611103610645,2.09110385620756,2562426.53089352,0.0,1.0
1978-10-12,53.38,53.88,53.25,53.5,133300,2.10609667630867,2.12582407117855,2.1009675536425,2.11083125107744,3378550.51007029,0.0,1.0
1978-10-13,53.0,53.63,52.75,53.38,100000,2.09110385620756,2.11596037374361,2.08124015877262,2.10609667630867,2534546.51918251,0.0,1.0
1978-10-16,51.88,53.0,51.88,53.0,110900,2.04691449169902,2.09110385620756,2.04691449169902,2.09110385620756,2810812.08977341,0.0,1.0
1978-10-17,51.75,52.0,51.5,51.88,127700,2.04178536903285,2.05164906646779,2.03192167159791,2.04691449169902,3236615.90499607,0.0,1.0
1978-10-18,51.5,52.13,51.25,51.75,86500,2.03192167159791,2.05677818913396,2.02205797416297,2.04178536903285,2192382.73909288,0.0,1.0
1978-10-19,50.88,51.62,50.88,51.5,92000,2.00745970195926,2.03665624636668,2.00745970195926,2.03192167159791,2331782.79764791,0.0,1.0
1978-10-20,49.75,50.88,49.62,50.88,311000,1.96287578955332,2.00745970195926,1.95774666688715,2.00745970195926,7882439.67465762,0.0,1.0
1978-10-23,49.13,49.87,48.5,49.75,343600,1.93841381991467,1.96761036432209,1.91355730237862,1.96287578955332,8708701.83991111,0.0,1.0
1978-10-24,48.5,49.38,48.5,49.13,181900,1.91355730237862,1.94827751734961,1.91355730237862,1.93841381991467,4610340.11839298,0.0,1.0
1978-10-25,48.62,48.88,48.0,48.5,163500,1.91829187714739,1.92855012247973,1.89382990750873,1.91355730237862,4143983.5588634,0.0,1.0
1978-10-26,48.0,48.75,47.88,48.62,163400,1.89382990750873,1.92342099981356,1.88909533273996,1.91829187714739,4141449.01234423,0.0,1.0
1978-10-27,47.75,48.37,47.63,48.0,143800,1.88396621007379,1.90842817971245,1.87923163530502,1.89382990750873,3644677.89458446,0.0,1.0
1978-10-30,48.5,48.5,46.0,47.75,201600,1.91355730237862,1.91355730237862,1.8149203280292,1.88396621007379,5109645.78267193,0.0,1.0
1978-10-31,47.5,48.75,47.5,48.5,121600,1.87410251263885,1.92342099981356,1.87410251263885,1.91355730237862,3082008.56732594,0.0,1.0
1978-11-01,50.75,51.0,48.5,48.5,209300,2.00233057929309,2.01219427672803,1.91355730237862,1.91355730237862,5304805.86464899,0.0,1.0
1978-11-02,48.5,50.25,48.25,50.25,315300,1.91355730237862,1.98260318442321,1.90369360494367,1.98260318442321,7991425.17498244,0.0,1.0
1978-11-03,48.0,48.5,47.88,48.5,181100,1.89382990750873,1.91355730237862,1.88909533273996,1.91355730237862,4590063.74623954,0.0,1.0
1978-11-06,47.75,48.37,47.75,48.0,120700,1.88396621007379,1.90842817971245,1.88396621007379,1.89382990750873,3059197.6486533,0.0,1.0
1978-11-07,48.0,48.12,47.5,47.75,169700,1.89382990750873,1.8985644822775,1.87410251263885,1.88396621007379,4301125.44305273,0.0,1.0
1978-11-08,48.0,48.0,47.38,48.0,111400,1.89382990750873,1.89382990750873,1.86936793787008,1.89382990750873,2823484.82236932,0.0,1.0
1978-11-09,48.37,48.88,47.75,48.0,104100,1.90842817971245,1.92855012247973,1.88396621007379,1.89382990750873,2638462.92646899,0.0,1.0
1978-11-10,48.5,49.25,48.12,48.37,96500,1.91355730237862,1.94314839468344,1.8985644822775,1.90842817971245,2445837.39101112,0.0,1.0
1978-11-13,46.75,48.37,46.75,48.37,123200,1.84451142033403,1.90842817971245,1.84451142033403,1.90842817971245,3122561.31163285,0.0,1.0
1978-11-14,47.63,47.88,47.0,47.0,100600,1.87923163530502,1.88909533273996,1.85437511776897,1.85437511776897,2549753.79829761,0.0,1.0
1978-11-15,48.5,48.88,47.88,47.88,120400,1.91355730237862,1.92855012247973,1.88909533273996,1.88909533273996,3051594.00909574,0.0,1.0
1978-11-16,49.25,49.62,48.25,48.5,109200,1.94314839468344,1.95774666688715,1.90369360494367,1.91355730237862,2767724.7989473,0.0,1.0
1978-11-17,49.75,49.75,48.75,49.25,130100,1.96287578955332,1.96287578955332,1.92342099981356,1.94314839468344,3297445.02145645,0.0,1.0
1978-11-20,50.0,50.25,49.5,49.75,72700,1.97273948698826,1.98260318442321,1.95301209211838,1.96287578955332,1842615.31944569,0.0,1.0
1978-11-21,49.62,50.0,49.5,50.0,65500,1.95774666688715,1.97273948698826,1.95301209211838,1.97273948698826,1660127.97006455,0.0,1.0
1978-11-22,49.5,49.75,49.38,49.62,99100,1.95301209211838,1.96287578955332,1.94827751734961,1.95774666688715,2511735.60050987,0.0,1.0
1978-11-24,49.75,49.75,49.0,49.5,52600,1.96287578955332,1.96287578955332,1.9332846972485,1.95301209211838,1333171.46909,0.0,1.0
1978-11-27,49.5,49.75,49.13,49.75,47500,1.95301209211838,1.96287578955332,1.93841381991467,1.96287578955332,1203909.59661169,0.0,1.0
1978-11-28,49.0,49.62,48.37,49.5,47300,1.9332846972485,1.95774666688715,1.90842817971245,1.95301209211838,1198840.50357333,0.0,1.0
1978-11-29,48.12,48.75,48.12,48.75,57300,1.8985644822775,1.92342099981356,1.8985644822775,1.92342099981356,1452295.15549158,0.0,1.0
1978-11-30,47.12,47.38,46.62,47.38,135700,1.85910969253774,1.86936793787008,1.83938229766786,1.86936793787008,3439379.62653067,0.0,1.0
1978-12-01,48.25,48.62,47.63,47.63,103100,1.90369360494367,1.91829187714739,1.87923163530502,1.87923163530502,2613117.46127718,0.0,1.0
1978-12-04,48.37,48.75,48.12,48.25,80700,1.90842817971245,1.92342099981356,1.8985644822775,1.90369360494367,2045379.04098028,0.0,1.0
1978-12-05,48.75,48.88,48.37,48.37,94200,1.92342099981356,1.92855012247973,1.90842817971245,1.90842817971245,2387542.82106992,0.0,1.0
1978-12-06,48.88,49.5,48.62,48.75,158400,1.92855012247973,1.95301209211838,1.91829187714739,1.92342099981356,4014721.68638509,0.0,1.0
1978-12-07,48.62,49.13,48.5,48.88,53800,1.91829187714739,1.93841381991467,1.91355730237862,1.92855012247973,1363586.02732019,0.0,1.0
1978-12-08,48.25,48.62,48.0,48.62,81500,1.90369360494367,1.91829187714739,1.89382990750873,1.91829187714739,2065655.41313375,0.0,1.0
1978-12-11,48.88,49.0,48.25,48.25,60800,1.92855012247973,1.9332846972485,1.90369360494367,1.90369360494367,1541004.28366297,0.0,1.0
1978-12-12,48.25,48.88,48.12,48.88,54600,1.90369360494367,1.92855012247973,1.8985644822775,1.92855012247973,1383862.39947366,0.0,1.0
1978-12-13,47.0,48.5,46.87,48.25,73000,1.85437511776897,1.91355730237862,1.8492459951028,1.90369360494367,1850218.95900323,0.0,1.0
1978-12-14,47.5,47.63,47.0,47.0,68100,1.87410251263885,1.87923163530502,1.85437511776897,1.85437511776897,1726026.17956329,0.0,1.0
1978-12-15,47.0,47.5,46.87,47.5,72800,1.85437511776897,1.87410251263885,1.8492459951028,1.87410251263885,1845149.86596487,0.0,1.0
1978-12-18,46.25,46.87,46.0,46.87,134000,1.82478402546414,1.8492459951028,1.8149203280292,1.8492459951028,3396292.33570457,0.0,1.0
1978-12-19,46.25,46.5,45.75,46.25,110100,1.82478402546414,1.83464772289909,1.80505663059426,1.82478402546414,2790535.71761995,0.0,1.0
1978-12-20,46.75,47.0,46.13,46.25,88400,1.84451142033403,1.85437511776897,1.82004945069537,1.82478402546414,2240539.12295734,0.0,1.0
1978-12-21,46.62,47.25,46.0,46.75,83100,1.83938229766786,1.86423881520391,1.8149203280292,1.84451142033403,2106208.15744066,0.0,1.0
1978-12-22,47.5,47.63,46.38,46.62,56800,1.87410251263885,1.87923163530502,1.82991314813031,1.83938229766786,1439622.42289567,0.0,1.0
1978-12-26,48.12,48.12,46.75,47.5,88000,1.8985644822775,1.8985644822775,1.84451142033403,1.87410251263885,2230400.93688062,0.0,1.0
1978-12-27,47.75,48.12,47.63,48.12,129600,1.88396621007379,1.8985644822775,1.87923163530502,1.8985644822775,3284772.28886054,0.0,1.0
1978-12-28,47.38,47.75,46.87,47.75,67200,1.86936793787008,1.88396621007379,1.8492459951028,1.88396621007379,1703215.26089065,0.0,1.0
1978-12-29,47.12,47.63,47.0,47.38,77600,1.85910969253774,1.87923163530502,1.85437511776897,1.86936793787008,1966808.09888563,0.0,1.0
1979-01-02,47.0,47.75,46.75,47.12,76700,1.85437511776897,1.88396621007379,1.84451142033403,1.85910969253774,1943997.18021299,0.0,1.0
1979-01-03,47.88,48.0,47.12,47.12,145600,1.88909533273996,1.89382990750873,1.85910969253774,1.85910969253774,3690299.73192974,0.0,1.0
1979-01-04,48.88,49.38,48.0,49.38,186200,1.92855012247973,1.94827751734961,1.89382990750873,1.94827751734961,4719325.61871783,0.0,1.0
1979-01-05,49.0,49.38,48.75,48.88,136600,1.9332846972485,1.94827751734961,1.92342099981356,1.92855012247973,3462190.54520331,0.0,1.0
1979-01-08,48.88,49.0,48.5,49.0,68800,1.92855012247973,1.9332846972485,1.91355730237862,1.9332846972485,1743768.00519757,0.0,1.0
1979-01-09,49.25,49.5,48.75,48.88,96300,1.94314839468344,1.95301209211838,1.92342099981356,1.92855012247973,2440768.29797276,0.0,1.0
1979-01-10,49.0,49.38,48.88,49.25,84200,1.9332846972485,1.94827751734961,1.92855012247973,1.94314839468344,2134088.16915167,0.0,1.0
1979-01-11,48.75,49.0,48.62,49.0,80100,1.92342099981356,1.9332846972485,1.91829187714739,1.9332846972485,2030171.76186519,0.0,1.0
1979-01-12,49.25,50.0,49.25,49.25,147900,1.94314839468344,1.97273948698826,1.94314839468344,1.94314839468344,3748594.30187094,0.0,1.0
1979-01-15,50.0,50.0,49.5,49.5,71200,1.97273948698826,1.97273948698826,1.95301209211838,1.95301209211838,1804597.12165795,0.0,1.0
1979-01-16,49.38,50.25,49.38,50.0,133500,1.94827751734961,1.98260318442321,1.94827751734961,1.97273948698826,3383619.60310865,0.0,1.0
1979-01-17,49.13,49.38,48.62,49.38,121700,1.93841381991467,1.94827751734961,1.91829187714739,1.94827751734961,3084543.11384512,0.0,1.0
1979-01-18,49.25,49.5,48.75,49.13,77000,1.94314839468344,1.95301209211838,1.92342099981356,1.93841381991467,1951600.81977053,0.0,1.0
1979-01-19,49.62,49.87,49.5,49.5,89100,1.95774666688715,1.96761036432209,1.95301209211838,1.95301209211838,2258280.94859162,0.0,1.0
1979-01-22,49.25,49.75,48.88,49.62,117100,1.94314839468344,1.96287578955332,1.92855012247973,1.95774666688715,2967953.97396272,0.0,1.0
1979-01-23,49.25,49.75,49.13,49.25,79300,1.94314839468344,1.96287578955332,1.93841381991467,1.94314839468344,2009895.38971173,0.0,1.0
1979-01-24,49.38,50.12,49.13,49.25,134600,1.94827751734961,1.97747406175704,1.93841381991467,1.94314839468344,3411499.61481966,0.0,1.0
1979-01-25,50.12,50.38,49.5,49.5,206700,1.97747406175704,1.98773230708937,1.95301209211838,1.95301209211838,5238907.65515024,0.0,1.0
1979-01-26,49.87,50.38,49.75,50.12,122500,1.96761036432209,1.98773230708937,1.96287578955332,1.97747406175704,3104819.48599858,0.0,1.0
1979-01-29,49.62,50.0,49.38,49.87,107400,1.95774666688715,1.97273948698826,1.94827751734961,1.96761036432209,2722102.96160202,0.0,1.0
1979-01-30,49.13,49.62,49.13,49.62,75500,1.93841381991467,1.95774666688715,1.93841381991467,1.95774666688715,1913582.6219828,0.0,1.0
1979-01-31,48.25,49.13,48.12,49.13,121700,1.90369360494367,1.93841381991467,1.8985644822775,1.93841381991467,3084543.11384513,0.0,1.0
1979-02-01,48.37,48.37,47.88,48.25,100200,1.90842817971245,1.90842817971245,1.88909533273996,1.90369360494367,2539615.61222087,0.0,1.0
1979-02-02,47.88,48.5,47.63,48.37,112100,1.88909533273996,1.91355730237862,1.87923163530502,1.90842817971245,2841226.6480036,0.0,1.0
1979-02-05,47.0,47.63,46.75,47.63,102500,1.85437511776897,1.87923163530502,1.84451142033403,1.87923163530502,2597910.18216207,0.0,1.0
1979-02-06,47.0,47.25,46.87,47.0,111000,1.85437511776897,1.86423881520391,1.8492459951028,1.85437511776897,2813346.63629259,0.0,1.0
1979-02-07,46.5,47.0,46.5,47.0,136400,1.83464772289909,1.85437511776897,1.83464772289909,1.85437511776897,3457121.45216494,0.0,1.0
1979-02-08,46.38,46.87,46.38,46.5,157800,1.82991314813031,1.8492459951028,1.82991314813031,1.83464772289909,3999514.40727001,0.0,1.0
1979-02-09,46.25,46.62,46.0,46.38,152900,1.82478402546414,1.83938229766786,1.8149203280292,1.82991314813031,3875321.62783007,0.0,1.0
1979-02-12,46.5,46.87,46.13,46.25,97600,1.83464772289909,1.8492459951028,1.82004945069537,1.82478402546414,2473717.40272213,0.0,1.0
1979-02-13,46.5,47.12,46.5,46.5,233300,1.83464772289909,1.85910969253774,1.83464772289909,1.83464772289909,5913097.02925279,0.0,1.0
1979-02-14,46.75,47.12,46.5,46.5,169700,1.84451142033403,1.85910969253774,1.83464772289909,1.83464772289909,4301125.44305272,0.0,1.0
1979-02-15,46.75,46.75,46.38,46.75,63900,1.84451142033403,1.84451142033403,1.82991314813031,1.84451142033403,1619575.22575762,0.0,1.0
1979-02-16,46.87,47.0,46.62,46.75,57500,1.8492459951028,1.85437511776897,1.83938229766786,1.84451142033403,1457364.24852994,0.0,1.0
1979-02-20,47.75,47.75,46.62,46.87,120500,1.88396621007379,1.88396621007379,1.83938229766786,1.8492459951028,3054128.55561493,0.0,1.0
1979-02-21,47.12,49.38,46.87,47.75,143800,1.85910969253774,1.94827751734961,1.8492459951028,1.88396621007379,3644677.89458445,0.0,1.0
1979-02-22,47.25,47.5,46.87,47.12,167100,1.86423881520391,1.87410251263885,1.8492459951028,1.85910969253774,4235227.23355398,0.0,1.0
1979-02-23,46.75,47.0,46.75,47.0,119900,1.84451142033403,1.85437511776897,1.84451142033403,1.85437511776897,3038921.27649983,0.0,1.0
1979-02-26,46.75,47.12,46.5,46.75,104200,1.84451142033403,1.85910969253774,1.83464772289909,1.84451142033403,2640997.47298817,0.0,1.0
1979-02-27,46.25,46.75,46.13,46.75,109600,1.82478402546414,1.84451142033403,1.82004945069537,1.84451142033403,2777862.98502404,0.0,1.0
1979-02-28,46.0,46.25,45.5,46.25,138700,1.8149203280292,1.82478402546414,1.79519293315932,1.82478402546414,3515416.02210615,0.0,1.0
1979-03-01,46.38,46.38,45.88,46.0,88800,1.82991314813031,1.82991314813031,1.81018575326043,1.8149203280292,2250677.30903408,0.0,1.0
1979-03-02,45.88,46.38,45.88,46.38,92700,1.81018575326043,1.82991314813031,1.81018575326043,1.82991314813031,2349524.62328219,0.0,1.0
1979-03-05,46.25,46.87,46.0,46.0,208000,1.82478402546414,1.8492459951028,1.8149203280292,1.8149203280292,5271856.75989964,0.0,1.0
1979-03-06,46.5,46.62,46.25,46.25,131600,1.83464772289909,1.83938229766786,1.82478402546414,1.82478402546414,3335463.21924418,0.0,1.0
1979-03-07,46.5,46.75,46.25,46.5,149700,1.83464772289909,1.84451142033403,1.82478402546414,1.83464772289909,3794216.13921621,0.0,1.0
1979-03-08,46.87,47.0,46.25,46.5,248000,1.8492459951028,1.85437511776897,1.82478402546414,1.83464772289909,6285675.36757263,0.0,1.0
1979-03-09,46.75,47.25,46.75,46.87,169000,1.84451142033403,1.86423881520391,1.84451142033403,1.8492459951028,4283383.61741844,0.0,1.0
1979-03-12,47.12,47.12,45.75,46.75,98500,1.85910969253774,1.85910969253774,1.80505663059426,1.84451142033403,2496528.32139477,0.0,1.0
1979-03-13,47.12,47.5,46.75,47.12,131000,1.85910969253774,1.87410251263885,1.84451142033403,1.85910969253774,3320255.94012909,0.0,1.0
1979-03-14,47.12,47.38,47.0,47.12,59300,1.85910969253774,1.86936793787008,1.85437511776897,1.85910969253774,1502986.08587523,0.0,1.0
1979-03-15,47.38,47.75,47.12,47.12,104000,1.86936793787008,1.88396621007379,1.85910969253774,1.85910969253774,2635928.37994981,0.0,1.0
1979-03-16,48.0,48.0,47.12,47.38,148600,1.89382990750873,1.89382990750873,1.85910969253774,1.86936793787008,3766336.12750522,0.0,1.0
1979-03-19,48.25,48.5,47.75,48.0,107800,1.90369360494367,1.91355730237862,1.88396621007379,1.89382990750873,2732241.14767876,0.0,1.0
1979-03-20,47.88,48.37,47.75,48.25,93400,1.88909533273996,1.90842817971245,1.88396621007379,1.90369360494367,2367266.44891647,0.0,1.0
1979-03-21,48.12,48.25,47.75,47.88,137900,1.8985644822775,1.90369360494367,1.88396621007379,1.88909533273996,3495139.64995269,0.0,1.0
1979-03-22,48.37,48.75,48.25,48.25,164400,1.90842817971245,1.92342099981356,1.90369360494367,1.90369360494367,4166794.47753604,0.0,1.0
1979-03-23,48.75,49.38,48.25,48.37,95200,1.92342099981356,1.94827751734961,1.90369360494367,1.90842817971245,2412888.28626175,0.0,1.0
1979-03-26,48.37,48.75,48.25,48.75,75000,1.90842817971245,1.92342099981356,1.90369360494367,1.92342099981356,1900909.88938688,0.0,1.0
1979-03-27,49.62,49.62,48.12,48.37,140000,1.95774666688715,1.95774666688715,1.8985644822775,1.90842817971245,3548365.12685552,0.0,1.0
1979-03-28,48.88,49.62,48.88,49.62,137500,1.92855012247973,1.95774666688715,1.92855012247973,1.95774666688715,3485001.46387595,0.0,1.0
1979-03-29,48.25,49.25,48.12,48.88,128100,1.90369360494367,1.94314839468344,1.8985644822775,1.92855012247973,3246754.09107281,0.0,1.0
1979-03-30,48.0,48.5,47.75,48.25,135300,1.89382990750873,1.91355730237862,1.88396621007379,1.90369360494367,3429241.44045395,0.0,1.0
1979-04-02,47.25,47.5,46.87,47.5,162400,1.86423881520391,1.87410251263885,1.8492459951028,1.87410251263885,4116103.5471524,0.0,1.0
1979-04-03,47.75,47.88,47.25,47.25,177300,1.88396621007379,1.88909533273996,1.86423881520391,1.86423881520391,4493750.9785106,0.0,1.0
1979-04-04,47.75,48.37,47.75,47.75,185000,1.88396621007379,1.90842817971245,1.88396621007379,1.88396621007379,4688911.06048765,0.0,1.0
1979-04-05,47.75,47.88,47.38,47.75,111100,1.88396621007379,1.88909533273996,1.86936793787008,1.88396621007379,2815881.18281177,0.0,1.0
1979-04-06,47.75,47.75,47.38,47.75,102700,1.88396621007379,1.88396621007379,1.86936793787008,1.88396621007379,2602979.27520044,0.0,1.0
1979-04-09,47.63,47.88,47.5,47.75,76400,1.87923163530502,1.88909533273996,1.87410251263885,1.88396621007379,1936393.54065544,0.0,1.0
1979-04-10,48.37,48.62,47.75,47.75,135000,1.90842817971245,1.91829187714739,1.88396621007379,1.88396621007379,3421637.80089639,0.0,1.0
1979-04-11,48.5,48.75,48.0,48.37,132600,1.91355730237862,1.92342099981356,1.89382990750873,1.90842817971245,3360808.684436,0.0,1.0
1979-04-12,48.5,48.75,48.0,48.5,108800,1.91355730237862,1.92342099981356,1.89382990750873,1.91355730237862,2757586.61287057,0.0,1.0
1979-04-16,48.37,48.5,48.12,48.5,96100,1.90842817971245,1.91355730237862,1.8985644822775,1.91355730237862,2435699.20493439,0.0,1.0
1979-04-17,48.0,48.5,48.0,48.37,120000,1.89382990750873,1.91355730237862,1.89382990750873,1.90842817971245,3041455.82301902,0.0,1.0
1979-04-18,48.25,48.5,48.12,48.12,92800,1.90369360494367,1.91355730237862,1.8985644822775,1.8985644822775,2352059.16980138,0.0,1.0
1979-04-19,48.0,48.5,48.0,48.25,100700,1.89382990750873,1.91355730237862,1.89382990750873,1.90369360494367,2552288.3448168,0.0,1.0
1979-04-20,48.0,48.12,47.75,48.0,97900,1.89382990750873,1.8985644822775,1.88396621007379,1.89382990750873,2481321.04227968,0.0,1.0
1979-04-23,48.62,48.62,47.75,48.0,140900,1.91829187714739,1.91829187714739,1.88396621007379,1.89382990750873,3571176.04552816,0.0,1.0
1979-04-24,49.0,49.38,48.37,48.62,118000,1.9332846972485,1.94827751734961,1.90842817971245,1.91829187714739,2990764.89263536,0.0,1.0
1979-04-25,49.62,49.75,48.75,49.0,83400,1.95774666688715,1.96287578955332,1.92342099981356,1.9332846972485,2113811.79699822,0.0,1.0
1979-04-26,49.25,49.62,49.0,49.62,142500,1.94314839468344,1.95774666688715,1.9332846972485,1.95774666688715,3611728.78983508,0.0,1.0
1979-04-27,49.0,49.13,48.75,49.13,115300,1.9332846972485,1.93841381991467,1.92342099981356,1.93841381991467,2922332.13661744,0.0,1.0
1979-04-30,49.13,49.25,48.62,49.0,74900,1.93841381991467,1.94314839468344,1.91829187714739,1.9332846972485,1898375.3428677,0.0,1.0
1979-05-01,49.25,49.75,49.13,49.13,119200,1.94314839468344,1.96287578955332,1.93841381991467,1.93841381991467,3021179.45086556,0.0,1.0
1979-05-02,49.75,49.75,49.13,49.25,85600,1.96287578955332,1.96287578955332,1.93841381991467,1.94314839468344,2169571.82042023,0.0,1.0
1979-05-03,49.87,50.38,49.62,49.75,156200,1.96761036432209,1.98773230708937,1.95774666688715,1.96287578955332,3958961.66296309,0.0,1.0
1979-05-04,49.75,50.0,49.62,49.87,84800,1.96287578955332,1.97273948698826,1.95774666688715,1.96761036432209,2149295.44826677,0.0,1.0
1979-05-07,48.62,49.38,48.62,49.38,161300,1.91829187714739,1.94827751734961,1.91829187714739,1.94827751734961,4088223.53544139,0.0,1.0
1979-05-08,48.88,49.0,48.5,48.62,97600,1.92855012247973,1.9332846972485,1.91355730237862,1.91829187714739,2473717.40272213,0.0,1.0
1979-05-09,49.25,49.25,48.62,48.88,122500,1.94314839468344,1.94314839468344,1.91829187714739,1.92855012247973,3104819.48599858,0.0,1.0
1979-05-10,49.0,49.25,49.0,49.25,139800,1.9332846972485,1.94314839468344,1.9332846972485,1.94314839468344,3543296.03381715,0.0,1.0
1979-05-11,49.13,49.25,48.88,49.0,78800,1.93841381991467,1.94314839468344,1.92855012247973,1.9332846972485,1997222.65711582,0.0,1.0
1979-05-14,48.62,48.75,48.5,48.75,136800,1.91829187714739,1.92342099981356,1.91355730237862,1.92342099981356,3467259.63824167,0.0,1.0
1979-05-15,48.75,48.88,48.62,48.62,47700,1.92342099981356,1.92855012247973,1.91829187714739,1.91829187714739,1208978.68965006,0.0,1.0
1979-05-16,49.13,49.13,48.75,48.75,94200,1.93841381991467,1.93841381991467,1.92342099981356,1.92342099981356,2387542.82106992,0.0,1.0
1979-05-17,50.0,50.12,49.13,49.13,134500,1.97273948698826,1.97747406175704,1.93841381991467,1.93841381991467,3408965.06830049,0.0,1.0
1979-05-18,49.75,49.87,49.5,49.87,112600,1.96287578955332,1.96761036432209,1.95301209211838,1.96761036432209,2853899.38059951,0.0,1.0
1979-05-21,50.12,50.5,49.5,49.75,106400,1.97747406175704,1.99246688185815,1.95301209211838,1.96287578955332,2696757.49641019,0.0,1.0
1979-05-22,50.63,50.75,49.87,50.12,150800,1.99759600452432,2.00233057929309,1.96761036432209,1.97747406175704,3822096.15092722,0.0,1.0
1979-05-23,49.87,51.62,49.87,50.63,73700,1.96761036432209,2.03665624636668,1.96761036432209,1.99759600452432,1867960.78463752,0.0,1.0
1979-05-24,50.0,50.12,49.5,49.87,94300,1.97273948698826,1.97747406175704,1.95301209211838,1.96761036432209,2390077.36758911,0.0,1.0
1979-05-25,49.62,49.87,49.62,49.87,86800,1.95774666688715,1.96761036432209,1.95774666688715,1.96761036432209,2199986.37865042,0.0,1.0
1979-05-29,49.5,49.87,49.5,49.62,196400,1.95301209211838,1.96761036432209,1.95301209211838,1.95774666688715,4977849.36367446,0.0,1.0
1979-05-30,49.75,49.87,49.38,49.5,111400,1.96287578955332,1.96761036432209,1.94827751734961,1.95301209211838,2823484.82236932,0.0,1.0
1979-05-31,49.13,49.5,48.75,49.5,171800,1.93841381991467,1.95301209211838,1.92342099981356,1.95301209211838,4354350.91995555,0.0,1.0
1979-06-01,49.13,49.5,48.88,49.13,86700,1.93841381991467,1.95301209211838,1.92855012247973,1.93841381991467,2197451.83213124,0.0,1.0
1979-06-04,49.5,49.62,49.0,49.13,46900,1.95301209211838,1.95774666688715,1.9332846972485,1.93841381991467,1188702.3174966,0.0,1.0
1979-06-05,50.25,50.38,49.5,49.5,92900,1.98260318442321,1.98773230708937,1.95301209211838,1.95301209211838,2354593.71632055,0.0,1.0
1979-06-06,50.12,50.75,49.87,50.25,169500,1.97747406175704,2.00233057929309,1.96761036432209,1.98260318442321,4296056.35001435,0.0,1.0
1979-06-07,50.25,50.63,50.12,50.12,115700,1.98260318442321,1.99759600452432,1.97747406175704,1.97747406175704,2932470.32269416,0.0,1.0
1979-06-08,50.12,50.25,50.0,50.25,125500,1.97747406175704,1.98260318442321,1.97273948698826,1.98260318442321,3180855.88157405,0.0,1.0
1979-06-11,49.62,50.0,49.5,50.0,87600,1.95774666688715,1.97273948698826,1.95301209211838,1.97273948698826,2220262.75080388,0.0,1.0
1979-06-12,49.5,49.87,49.5,49.62,156000,1.95301209211838,1.96761036432209,1.95301209211838,1.95774666688715,3953892.56992472,0.0,1.0
1979-06-13,49.5,49.75,49.25,49.5,113200,1.95301209211838,1.96287578955332,1.94314839468344,1.95301209211838,2869106.65971461,0.0,1.0
1979-06-14,49.38,49.62,49.25,49.5,82500,1.94827751734961,1.95774666688715,1.94314839468344,1.95301209211838,2091000.87832557,0.0,1.0
1979-06-15,49.5,49.87,49.38,49.38,145400,1.95301209211838,1.96761036432209,1.94827751734961,1.94827751734961,3685230.63889138,0.0,1.0
1979-06-18,49.13,49.5,48.62,49.5,100300,1.93841381991467,1.95301209211838,1.91829187714739,1.95301209211838,2542150.15874006,0.0,1.0
1979-06-19,49.0,49.38,48.88,49.13,113700,1.9332846972485,1.94827751734961,1.92855012247973,1.93841381991467,2881779.39231052,0.0,1.0
1979-06-20,48.75,49.0,48.62,49.0,88200,1.92342099981356,1.9332846972485,1.91829187714739,1.9332846972485,2235470.02991897,0.0,1.0
1979-06-21,49.0,49.0,48.0,48.75,124600,1.9332846972485,1.9332846972485,1.89382990750873,1.92342099981356,3158044.96290141,0.0,1.0
1979-06-22,49.25,49.5,48.88,49.0,98200,1.94314839468344,1.95301209211838,1.92855012247973,1.9332846972485,2488924.68183723,0.0,1.0
1979-06-25,49.62,49.62,49.13,49.25,124800,1.95774666688715,1.95774666688715,1.93841381991467,1.94314839468344,3163114.05593978,0.0,1.0
1979-06-26,49.62,50.12,49.5,49.62,153100,1.95774666688715,1.97747406175704,1.95301209211838,1.95774666688715,3880390.72086843,0.0,1.0
1979-06-27,50.0,50.12,49.62,49.62,75600,1.97273948698826,1.97747406175704,1.95774666688715,1.95774666688715,1916117.16850198,0.0,1.0
1979-06-28,50.12,50.25,49.87,50.0,60700,1.97747406175704,1.98260318442321,1.96761036432209,1.97273948698826,1538469.73714378,0.0,1.0
1979-06-29,50.0,50.5,49.75,50.12,73000,1.97273948698826,1.99246688185815,1.96287578955332,1.97747406175704,1850218.95900324,0.0,1.0
1979-07-02,49.75,50.0,49.62,50.0,107300,1.96287578955332,1.97273948698826,1.95774666688715,1.97273948698826,2719568.41508284,0.0,1.0
1979-07-03,49.75,49.87,49.62,49.75,91000,1.96287578955332,1.96761036432209,1.95774666688715,1.96287578955332,2306437.33245609,0.0,1.0
1979-07-05,49.87,49.87,49.62,49.75,274100,1.96761036432209,1.96761036432209,1.95774666688715,1.96287578955332,6947192.00907928,0.0,1.0
1979-07-06,50.12,50.38,49.62,49.87,126500,1.97747406175704,1.98773230708937,1.95774666688715,1.96761036432209,3206201.34676587,0.0,1.0
1979-07-09,51.0,51.12,50.38,50.38,159500,2.01219427672803,2.0169288514968,1.98773230708937,1.98773230708937,4042601.69809611,0.0,1.0
1979-07-10,50.88,51.37,50.88,51.0,194500,2.00745970195926,2.02679254893174,2.00745970195926,2.01219427672803,4929692.97980998,0.0,1.0
1979-07-11,50.38,50.63,50.0,50.63,99300,1.98773230708937,1.99759600452432,1.97273948698826,1.99759600452432,2516804.69354824,0.0,1.0
1979-07-12,50.12,50.38,50.12,50.38,54200,1.97747406175704,1.98773230708937,1.97747406175704,1.98773230708937,1373724.21339692,0.0,1.0
1979-07-13,50.25,50.25,49.13,50.12,56100,1.98260318442321,1.98260318442321,1.93841381991467,1.97747406175704,1421880.59726139,0.0,1.0
1979-07-16,50.25,50.25,49.75,50.25,96800,1.98260318442321,1.98260318442321,1.96287578955332,1.98260318442321,2453441.03056867,0.0,1.0
1979-07-17,50.38,51.12,50.0,50.25,193300,1.98773230708937,2.0169288514968,1.97273948698826,1.98260318442321,4899278.42157981,0.0,1.0
1979-07-18,50.38,50.38,50.12,50.38,140000,1.98773230708937,1.98773230708937,1.97747406175704,1.98773230708937,3548365.12685553,0.0,1.0
1979-07-19,50.38,50.5,50.12,50.38,123800,1.98773230708937,1.99246688185815,1.97747406175704,1.98773230708937,3137768.59074796,0.0,1.0
1979-07-20,50.25,50.38,50.12,50.38,99400,1.98260318442321,1.98773230708937,1.97747406175704,1.98773230708937,2519339.24006741,0.0,1.0
1979-07-23,50.0,50.38,50.0,50.25,63300,1.97273948698826,1.98773230708937,1.97273948698826,1.98260318442321,1604367.94664253,0.0,1.0
1979-07-24,50.5,50.5,49.87,50.0,73800,1.99246688185815,1.99246688185815,1.96761036432209,1.97273948698826,1870495.33115669,0.0,1.0
1979-07-25,51.0,51.25,50.5,50.5,120800,2.01219427672803,2.02205797416297,1.99246688185815,1.99246688185815,3061732.19517247,0.0,1.0
1979-07-26,51.5,51.75,51.12,51.12,200900,2.03192167159791,2.04178536903285,2.0169288514968,2.0169288514968,5091903.95703767,0.0,1.0
1979-07-27,51.5,51.62,51.25,51.5,93500,2.03192167159791,2.03665624636668,2.02205797416297,2.03192167159791,2369800.99543565,0.0,1.0
1979-07-30,51.37,51.62,51.37,51.5,113900,2.02679254893174,2.03665624636668,2.02679254893174,2.03192167159791,2886848.48534889,0.0,1.0
1979-07-31,51.62,52.0,51.5,51.5,112400,2.03665624636668,2.05164906646779,2.03192167159791,2.03192167159791,2848830.28756115,0.0,1.0
1979-08-01,51.62,51.75,51.5,51.62,109100,2.03665624636668,2.04178536903285,2.03192167159791,2.03665624636668,2765190.25242813,0.0,1.0
1979-08-02,51.37,51.62,51.25,51.62,73900,2.02679254893174,2.03665624636668,2.02205797416297,2.03665624636668,1873029.87767588,0.0,1.0
1979-08-03,51.25,51.37,51.0,51.37,77200,2.02205797416297,2.02679254893174,2.01219427672803,2.02679254893174,1956669.9128089,0.0,1.0
1979-08-06,51.5,51.5,51.25,51.25,59300,2.03192167159791,2.03192167159791,2.02205797416297,2.02205797416297,1502986.08587523,0.0,1.0
1979-08-07,52.62,52.75,51.5,51.5,174700,2.07611103610645,2.08124015877262,2.03192167159791,2.03192167159791,4427852.76901185,0.0,1.0
1979-08-08,53.12,53.63,52.87,52.87,213300,2.09583843097633,2.11596037374361,2.08597473354139,2.08597473354139,5406187.7254163,0.0,1.0
1979-08-09,52.87,53.25,52.75,53.12,129800,2.08597473354139,2.1009675536425,2.08124015877262,2.09583843097633,3289841.3818989,0.0,1.0
1979-08-10,54.0,54.0,52.75,52.87,96600,2.13055864594733,2.13055864594733,2.08124015877262,2.08597473354139,2448371.9375303,0.0,1.0
1979-08-13,54.12,54.62,54.12,54.12,162900,2.1352932207161,2.15502061558598,2.1352932207161,2.1352932207161,4128776.27974831,0.0,1.0
1979-08-14,54.37,54.5,54.12,54.12,154400,2.14515691815104,2.15028604081721,2.1352932207161,2.1352932207161,3913339.8256178,0.0,1.0
1979-08-15,54.88,55.0,54.12,54.37,144700,2.16527886091832,2.17001343568709,2.1352932207161,2.14515691815104,3667488.81325709,0.0,1.0
1979-08-16,54.75,55.13,54.5,54.88,224300,2.16014973825215,2.17514255835326,2.15028604081721,2.16527886091832,5684987.84252637,0.0,1.0
1979-08-17,54.75,55.13,54.5,54.75,113200,2.16014973825215,2.17514255835326,2.15028604081721,2.16014973825215,2869106.6597146,0.0,1.0
1979-08-20,54.88,55.0,54.37,54.75,73200,2.16527886091832,2.17001343568709,2.14515691815104,2.16014973825215,1855288.0520416,0.0,1.0
1979-08-21,54.75,54.88,54.5,54.88,91400,2.16014973825215,2.16527886091832,2.15028604081721,2.16527886091832,2316575.51853282,0.0,1.0
1979-08-22,54.25,56.75,54.25,54.75,56700,2.14042234338227,2.23905931773168,2.14042234338227,2.16014973825215,1437087.87637648,0.0,1.0
1979-08-23,53.75,54.37,53.75,54.25,136000,2.12069494851238,2.14515691815104,2.12069494851238,2.14042234338227,3446983.26608822,0.0,1.0
1979-08-24,53.25,53.63,52.87,53.63,70400,2.1009675536425,2.11596037374361,2.08597473354139,2.11596037374361,1784320.74950449,0.0,1.0
1979-08-27,52.75,53.12,52.38,53.12,173500,2.08124015877262,2.09583843097633,2.06664188656891,2.09583843097633,4397438.21078166,0.0,1.0
1979-08-28,52.75,53.0,52.75,52.75,58800,2.08124015877262,2.09110385620756,2.08124015877262,2.08124015877262,1490313.35327932,0.0,1.0
1979-08-29,53.0,53.0,52.75,52.75,81600,2.09110385620756,2.09110385620756,2.08124015877262,2.08124015877262,2068189.95965293,0.0,1.0
1979-08-30,53.12,53.25,52.87,53.0,53400,2.09583843097633,2.1009675536425,2.08597473354139,2.09110385620756,1353447.84124346,0.0,1.0
1979-08-31,53.25,53.25,53.0,53.12,49000,2.1009675536425,2.1009675536425,2.09110385620756,2.09583843097633,1241927.79439943,0.0,1.0
1979-09-04,52.87,53.38,52.75,53.25,94500,2.08597473354139,2.10609667630867,2.08124015877262,2.1009675536425,2395146.46062747,0.0,1.0
1979-09-05,52.25,52.75,52.13,52.75,187600,2.06151276390274,2.08124015877262,2.05677818913396,2.08124015877262,4754809.26998638,0.0,1.0
1979-09-06,52.13,52.38,52.0,52.25,133300,2.05677818913396,2.06664188656891,2.05164906646779,2.06151276390274,3378550.5100703,0.0,1.0
1979-09-07,52.13,52.13,51.75,52.13,55000,2.05677818913396,2.05677818913396,2.04178536903285,2.05677818913396,1394000.58555038,0.0,1.0
1979-09-10,51.88,52.25,51.75,52.13,92200,2.04691449169902,2.06151276390274,2.04178536903285,2.05677818913396,2336851.89068628,0.0,1.0
1979-09-11,51.12,51.88,51.0,51.88,133200,2.0169288514968,2.04691449169902,2.01219427672803,2.04691449169902,3376015.96355111,0.0,1.0
1979-09-12,51.25,51.75,50.88,51.12,88600,2.02205797416297,2.04178536903285,2.00745970195926,2.0169288514968,2245608.21599571,0.0,1.0
1979-09-13,51.0,51.5,51.0,51.25,87900,2.01219427672803,2.03192167159791,2.01219427672803,2.02205797416297,2227866.39036143,0.0,1.0
1979-09-14,51.25,51.37,50.88,51.0,121700,2.02205797416297,2.02679254893174,2.00745970195926,2.01219427672803,3084543.11384512,0.0,1.0
1979-09-17,51.62,51.62,51.25,51.25,267800,2.03665624636668,2.03665624636668,2.02205797416297,2.02205797416297,6787515.57837078,0.0,1.0
1979-09-18,50.63,50.88,50.25,50.88,262600,1.99759600452432,2.00745970195926,1.98260318442321,2.00745970195926,6655719.15937327,0.0,1.0
1979-09-19,50.38,50.88,50.12,50.63,141700,1.98773230708937,2.00745970195926,1.97747406175704,1.99759600452432,3591452.41768163,0.0,1.0
1979-09-20,51.25,51.25,50.25,50.38,151900,2.02205797416297,2.02205797416297,1.98260318442321,1.98773230708937,3849976.16263824,0.0,1.0
1979-09-21,51.25,51.5,51.0,51.25,95300,2.02205797416297,2.03192167159791,2.01219427672803,2.02205797416297,2415422.83278093,0.0,1.0
1979-09-24,51.12,51.75,51.0,51.25,91300,2.0169288514968,2.04178536903285,2.01219427672803,2.02205797416297,2314040.97201364,0.0,1.0
1979-09-25,51.37,51.37,50.5,51.12,82500,2.02679254893174,2.02679254893174,1.99246688185815,2.0169288514968,2091000.87832558,0.0,1.0
1979-09-26,51.0,51.75,50.88,51.37,139100,2.01219427672803,2.04178536903285,2.00745970195926,2.02679254893174,3525554.20818287,0.0,1.0
1979-09-27,51.12,51.25,50.5,51.0,193800,2.0169288514968,2.02205797416297,1.99246688185815,2.01219427672803,4911951.15417571,0.0,1.0
1979-09-28,50.75,51.12,50.63,51.12,74300,2.00233057929309,2.0169288514968,1.99759600452432,2.0169288514968,1883168.0637526,0.0,1.0
1979-10-01,50.25,50.5,50.25,50.5,92700,1.98260318442321,1.99246688185815,1.98260318442321,1.99246688185815,2349524.62328218,0.0,1.0
1979-10-02,51.0,51.0,50.12,50.25,249600,2.01219427672803,2.01219427672803,1.97747406175704,1.98260318442321,6326228.11187955,0.0,1.0
1979-10-03,50.88,51.25,50.75,51.0,78600,2.00745970195926,2.02205797416297,2.00233057929309,2.01219427672803,1992153.56407745,0.0,1.0
1979-10-04,51.5,51.5,50.63,50.88,91700,2.03192167159791,2.03192167159791,1.99759600452432,2.00745970195926,2324179.15809037,0.0,1.0
1979-10-05,51.88,52.25,51.37,51.5,192800,2.04691449169902,2.06151276390274,2.02679254893174,2.03192167159791,4886605.68898389,0.0,1.0
1979-10-08,51.25,51.88,51.12,51.88,181700,2.02205797416297,2.04691449169902,2.0169288514968,2.04691449169902,4605271.02535463,0.0,1.0
1979-10-09,50.12,51.0,50.0,51.0,192000,1.97747406175704,2.01219427672803,1.97273948698826,2.01219427672803,4866329.31683041,0.0,1.0
1979-10-10,49.25,49.38,47.5,49.38,227100,1.94314839468344,1.94827751734961,1.87410251263885,1.94827751734961,5755955.14506349,0.0,1.0
1979-10-11,48.75,49.13,48.37,49.13,158400,1.92342099981356,1.93841381991467,1.90842817971245,1.93841381991467,4014721.68638509,0.0,1.0
1979-10-12,48.75,49.0,48.5,48.75,99900,1.92342099981356,1.9332846972485,1.91355730237862,1.92342099981356,2532011.97266333,0.0,1.0
1979-10-15,47.88,48.62,47.38,48.62,130000,1.88909533273996,1.91829187714739,1.86936793787008,1.91829187714739,3294910.47493727,0.0,1.0
1979-10-16,47.63,48.25,47.63,47.88,174100,1.87923163530502,1.90369360494367,1.87923163530502,1.88909533273996,4412645.48989676,0.0,1.0
1979-10-17,48.0,48.12,47.38,47.63,74100,1.89382990750873,1.8985644822775,1.86936793787008,1.87923163530502,1878098.97071425,0.0,1.0
1979-10-18,47.75,48.12,47.75,48.0,95300,1.88396621007379,1.8985644822775,1.88396621007379,1.89382990750873,2415422.83278094,0.0,1.0
1979-10-19,46.87,47.88,46.87,47.75,136700,1.8492459951028,1.88909533273996,1.8492459951028,1.88396621007379,3464725.09172249,0.0,1.0
1979-10-22,47.0,47.38,46.0,46.87,88800,1.85437511776897,1.86936793787008,1.8149203280292,1.8492459951028,2250677.30903407,0.0,1.0
1979-10-23,47.0,47.38,46.87,47.0,88600,1.85437511776897,1.86936793787008,1.8492459951028,1.85437511776897,2245608.2159957,0.0,1.0
1979-10-24,47.0,47.38,46.87,47.0,140800,1.85437511776897,1.86936793787008,1.8492459951028,1.85437511776897,3568641.49900897,0.0,1.0
1979-10-25,47.12,47.38,47.12,47.12,161700,1.85910969253774,1.86936793787008,1.85910969253774,1.85910969253774,4098361.72151812,0.0,1.0
1979-10-26,47.75,47.88,47.38,47.38,104700,1.88396621007379,1.88909533273996,1.86936793787008,1.86936793787008,2653670.20558409,0.0,1.0
1979-10-29,47.75,48.37,47.75,47.75,107000,1.88396621007379,1.90842817971245,1.88396621007379,1.88396621007379,2711964.77552529,0.0,1.0
1979-10-30,48.88,48.88,47.88,47.88,95700,1.92855012247973,1.92855012247973,1.88909533273996,1.88909533273996,2425561.01885766,0.0,1.0
1979-10-31,48.37,49.0,48.37,48.88,82900,1.90842817971245,1.9332846972485,1.90842817971245,1.92855012247973,2101139.0644023,0.0,1.0
1979-11-01,48.37,48.5,48.12,48.37,50000,1.90842817971245,1.91355730237862,1.8985644822775,1.90842817971245,1267273.25959125,0.0,1.0
1979-11-02,48.25,48.62,48.25,48.37,42900,1.90369360494367,1.91829187714739,1.90369360494367,1.90842817971245,1087320.4567293,0.0,1.0
1979-11-05,48.0,48.12,47.88,48.12,49900,1.89382990750873,1.8985644822775,1.88909533273996,1.8985644822775,1264738.71307208,0.0,1.0
1979-11-06,47.25,48.0,47.25,48.0,96800,1.86423881520391,1.89382990750873,1.86423881520391,1.89382990750873,2453441.03056867,0.0,1.0
1979-11-07,46.5,47.12,46.38,47.12,136400,1.83464772289909,1.85910969253774,1.82991314813031,1.85910969253774,3457121.45216494,0.0,1.0
1979-11-08,46.87,46.87,46.5,46.5,82000,1.8492459951028,1.8492459951028,1.83464772289909,1.83464772289909,2078328.14572966,0.0,1.0
1979-11-09,46.75,47.12,46.62,46.87,92100,1.84451142033403,1.85910969253774,1.83938229766786,1.8492459951028,2334317.34416709,0.0,1.0
1979-11-12,47.75,47.75,46.5,46.75,93900,1.88396621007379,1.88396621007379,1.83464772289909,1.84451142033403,2379939.18151238,0.0,1.0
1979-11-13,47.12,47.75,46.75,47.75,91300,1.85910969253774,1.88396621007379,1.84451142033403,1.88396621007379,2314040.97201363,0.0,1.0
1979-11-14,46.62,47.25,46.5,47.12,150800,1.83938229766786,1.86423881520391,1.83464772289909,1.85910969253774,3822096.15092722,0.0,1.0
1979-11-15,46.5,47.0,46.5,46.62,165700,1.83464772289909,1.85437511776897,1.83464772289909,1.83938229766786,4199743.58228541,0.0,1.0
1979-11-16,46.25,46.87,46.25,46.5,81800,1.82478402546414,1.8492459951028,1.82478402546414,1.83464772289909,2073259.0526913,0.0,1.0
1979-11-19,45.62,46.62,45.62,46.25,169300,1.79992750792809,1.83938229766786,1.79992750792809,1.82478402546414,4290987.256976,0.0,1.0
1979-11-20,45.75,46.0,45.62,45.62,105600,1.80505663059426,1.8149203280292,1.79992750792809,1.79992750792809,2676481.12425674,0.0,1.0
1979-11-21,46.38,46.5,45.0,45.75,207300,1.82991314813031,1.83464772289909,1.77546553828944,1.80505663059426,5254114.93426536,0.0,1.0
1979-11-23,47.0,47.12,46.38,46.38,88900,1.85437511776897,1.85910969253774,1.82991314813031,1.82991314813031,2253211.85555325,0.0,1.0
1979-11-26,47.63,47.75,46.75,47.0,230400,1.87923163530502,1.88396621007379,1.84451142033403,1.85437511776897,5839595.18019651,0.0,1.0
1979-11-27,47.0,47.75,46.87,47.63,302100,1.85437511776897,1.88396621007379,1.8492459951028,1.87923163530502,7656865.03445036,0.0,1.0
1979-11-28,47.0,47.12,46.5,47.0,111700,1.85437511776897,1.85910969253774,1.83464772289909,1.85437511776897,2831088.46192686,0.0,1.0
1979-11-29,47.25,47.5,47.12,47.12,167700,1.86423881520391,1.87410251263885,1.85910969253774,1.85910969253774,4250434.51266907,0.0,1.0
1979-11-30,46.13,46.5,46.0,46.5,168900,1.82004945069537,1.83464772289909,1.8149203280292,1.83464772289909,4280849.07089927,0.0,1.0
1979-12-03,45.75,46.38,45.75,46.13,103900,1.80505663059426,1.82991314813031,1.80505663059426,1.82004945069537,2633393.83343063,0.0,1.0
1979-12-04,45.88,46.25,45.88,45.88,191400,1.81018575326043,1.82478402546414,1.81018575326043,1.81018575326043,4851122.03771533,0.0,1.0
1979-12-05,46.38,46.75,46.25,46.25,129100,1.82991314813031,1.84451142033403,1.82478402546414,1.82478402546414,3272099.55626463,0.0,1.0
1979-12-06,46.5,46.62,46.25,46.38,103700,1.83464772289909,1.83938229766786,1.82478402546414,1.82991314813031,2628324.74039226,0.0,1.0
1979-12-07,46.87,47.38,46.87,46.87,239400,1.8492459951028,1.86936793787008,1.8492459951028,1.8492459951028,6067704.36692293,0.0,1.0
1979-12-10,46.62,47.63,46.0,46.87,143400,1.83938229766786,1.87923163530502,1.8149203280292,1.8492459951028,3634539.70850772,0.0,1.0
1979-12-11,47.12,47.63,46.62,46.62,237600,1.85910969253774,1.87923163530502,1.83938229766786,1.83938229766786,6022082.52957765,0.0,1.0
1979-12-12,47.63,47.63,46.87,47.12,166300,1.87923163530502,1.87923163530502,1.8492459951028,1.85910969253774,4214950.86140052,0.0,1.0
1979-12-13,49.13,49.25,47.63,47.63,182500,1.93841381991467,1.94314839468344,1.87923163530502,1.87923163530502,4625547.39750808,0.0,1.0
1979-12-14,48.25,49.13,48.25,49.13,235500,1.90369360494367,1.93841381991467,1.90369360494367,1.93841381991467,5968857.05267483,0.0,1.0
1979-12-17,49.62,49.87,48.88,48.88,245000,1.95774666688715,1.96761036432209,1.92855012247973,1.92855012247973,6209638.97199717,0.0,1.0
1979-12-18,48.62,49.5,48.62,49.5,187400,1.91829187714739,1.95301209211838,1.91829187714739,1.95301209211838,4749740.17694802,0.0,1.0
1979-12-19,49.0,49.38,48.62,48.62,209100,1.9332846972485,1.94827751734961,1.91829187714739,1.91829187714739,5299736.77161063,0.0,1.0
1979-12-20,49.25,49.25,48.75,49.0,151000,1.94314839468344,1.94314839468344,1.92342099981356,1.9332846972485,3827165.24396559,0.0,1.0
1979-12-21,50.25,50.25,49.25,49.25,276200,1.98260318442321,1.98260318442321,1.94314839468344,1.94314839468344,7000417.48598208,0.0,1.0
1979-12-24,50.5,50.63,50.0,50.25,103900,1.99246688185815,1.99759600452432,1.97273948698826,1.98260318442321,2633393.83343063,0.0,1.0
1979-12-26,50.5,50.63,50.25,50.5,57600,1.99246688185815,1.99759600452432,1.98260318442321,1.99246688185815,1459898.79504912,0.0,1.0
1979-12-27,50.88,51.0,50.12,50.5,84100,2.00745970195926,2.01219427672803,1.97747406175704,1.99246688185815,2131553.62263249,0.0,1.0
1979-12-28,50.88,51.0,50.5,50.88,110200,2.00745970195926,2.01219427672803,1.99246688185815,2.00745970195926,2793070.26413913,0.0,1.0
1979-12-31,50.63,50.88,50.5,50.88,49400,1.99759600452432,2.00745970195926,1.99246688185815,2.00745970195926,1252065.98047616,0.0,1.0
1980-01-02,48.75,50.75,48.75,50.63,148900,1.92342099981356,2.00233057929309,1.92342099981356,1.99759600452432,3773939.76706276,0.0,1.0
1980-01-03,49.38,49.5,47.88,48.75,184000,1.94827751734961,1.95301209211838,1.88909533273996,1.92342099981356,4663565.59529582,0.0,1.0
1980-01-04,51.0,51.13,49.88,49.88,171400,2.01219427672803,2.0173233993942,1.96800491221949,1.96800491221949,4344212.73387882,0.0,1.0
1980-01-07,52.75,53.5,50.63,51.0,210700,2.08124015877262,2.11083125107744,1.99759600452432,2.01219427672803,5340289.51591755,0.0,1.0
1980-01-08,54.63,54.63,52.88,52.88,246700,2.15541516348338,2.15541516348338,2.08636928143879,2.08636928143879,6252726.26282325,0.0,1.0
1980-01-09,54.0,55.5,54.0,54.63,500900,2.13055864594733,2.18974083055697,2.13055864594733,2.15541516348338,12695543.5145852,0.0,1.0
1980-01-10,54.25,54.63,53.5,54.0,238500,2.14042234338227,2.15541516348338,2.11083125107744,2.13055864594733,6044893.44825028,0.0,1.0
1980-01-11,54.13,54.38,53.63,54.25,100000,2.13568776861349,2.14555146604844,2.11596037374361,2.14042234338227,2534546.51918252,0.0,1.0
1980-01-14,54.13,54.5,53.88,54.13,326000,2.13568776861349,2.15028604081721,2.12582407117855,2.13568776861349,8262621.65253501,0.0,1.0
1980-01-15,52.88,54.13,52.63,54.13,133000,2.08636928143879,2.13568776861349,2.07650558400385,2.13568776861349,3370946.87051274,0.0,1.0
1980-01-16,53.5,53.88,53.13,53.13,327200,2.11083125107744,2.12582407117855,2.09623297887373,2.09623297887373,8293036.21076519,0.0,1.0
1980-01-17,53.5,53.63,53.25,53.5,83600,2.11083125107744,2.11596037374361,2.1009675536425,2.11083125107744,2118880.89003658,0.0,1.0
1980-01-18,53.5,53.63,52.88,53.5,170600,2.11083125107744,2.11596037374361,2.08636928143879,2.11083125107744,4323936.36172537,0.0,1.0
1980-01-21,54.63,55.0,53.13,53.5,234600,2.15541516348338,2.17001343568709,2.09623297887373,2.11083125107744,5946046.13400217,0.0,1.0
1980-01-22,53.63,54.88,53.63,54.63,121600,2.11596037374361,2.16527886091832,2.11596037374361,2.15541516348338,3082008.56732594,0.0,1.0
1980-01-23,54.75,54.75,53.25,53.63,152000,2.16014973825215,2.16014973825215,2.1009675536425,2.11596037374361,3852510.70915742,0.0,1.0
1980-01-24,54.63,55.38,54.63,54.75,276900,2.15541516348338,2.1850062557882,2.15541516348338,2.16014973825215,7018159.31161637,0.0,1.0
1980-01-25,54.88,54.88,54.5,54.63,196400,2.16527886091832,2.16527886091832,2.15028604081721,2.15541516348338,4977849.36367445,0.0,1.0
1980-01-28,55.38,55.5,54.63,54.88,131500,2.1850062557882,2.18974083055697,2.15541516348338,2.16527886091832,3332928.67272501,0.0,1.0
1980-01-29,54.38,55.5,54.13,55.38,166700,2.14555146604844,2.18974083055697,2.13568776861349,2.1850062557882,4225089.04747724,0.0,1.0
1980-01-30,56.25,56.25,54.38,54.38,175700,2.2193319228618,2.2193319228618,2.14555146604844,2.14555146604844,4453198.23420367,0.0,1.0
1980-01-31,55.0,57.5,54.75,56.25,252100,2.17001343568709,2.2686504100365,2.16014973825215,2.2193319228618,6389591.77485912,0.0,1.0
1980-02-01,55.88,56.25,54.63,55.0,171400,2.20473365065808,2.2193319228618,2.15541516348338,2.17001343568709,4344212.73387884,0.0,1.0
1980-02-04,55.0,56.38,54.88,55.88,199200,2.17001343568709,2.22446104552797,2.16527886091832,2.20473365065808,5048816.66621157,0.0,1.0
1980-02-05,55.75,55.75,55.0,55.0,86100,2.19960452799191,2.19960452799191,2.17001343568709,2.17001343568709,2182244.55301615,0.0,1.0
1980-02-06,56.25,56.25,54.75,55.75,140000,2.2193319228618,2.2193319228618,2.16014973825215,2.19960452799191,3548365.12685551,0.0,1.0
1980-02-07,55.25,56.25,55.13,56.25,170600,2.17987713312203,2.2193319228618,2.17514255835326,2.2193319228618,4323936.36172537,0.0,1.0
1980-02-08,54.75,55.5,54.75,55.25,318700,2.16014973825215,2.18974083055697,2.16014973825215,2.17987713312203,8077599.75663466,0.0,1.0
1980-02-11,54.13,55.25,53.75,54.75,288000,2.13568776861349,2.17987713312203,2.12069494851238,2.16014973825215,7299493.97524565,0.0,1.0
1980-02-12,54.38,54.38,53.75,54.13,120000,2.14555146604844,2.14555146604844,2.12069494851238,2.13568776861349,3041455.82301901,0.0,1.0
1980-02-13,54.88,55.38,54.75,54.75,310200,2.16527886091832,2.1850062557882,2.16014973825215,2.16014973825215,7862163.30250415,0.0,1.0
1980-02-14,54.0,54.75,53.63,54.75,154300,2.13055864594733,2.16014973825215,2.11596037374361,2.16014973825215,3910805.27909861,0.0,1.0
1980-02-15,52.63,53.5,51.5,53.5,241100,2.07650558400385,2.11083125107744,2.03192167159791,2.11083125107744,6110791.65774903,0.0,1.0
1980-02-19,51.88,52.38,51.63,52.38,150900,2.04691449169902,2.06664188656891,2.03705079426408,2.06664188656891,3824630.69744642,0.0,1.0
1980-02-20,52.25,52.5,51.88,51.88,185600,2.06151276390274,2.07137646133768,2.04691449169902,2.04691449169902,4704118.33960273,0.0,1.0
1980-02-21,51.25,52.38,51.0,52.25,206800,2.02205797416297,2.06664188656891,2.01219427672803,2.06151276390274,5241442.20166944,0.0,1.0
1980-02-22,50.63,51.25,50.63,51.25,191000,1.99759600452432,2.02205797416297,1.99759600452432,2.02205797416297,4840983.85163859,0.0,1.0
1980-02-25,49.88,50.5,49.63,50.5,179400,1.96800491221949,1.99246688185815,1.95814121478455,1.99246688185815,4546976.45541343,0.0,1.0
1980-02-26,50.63,50.63,49.88,49.88,135600,1.99759600452432,1.99759600452432,1.96800491221949,1.96800491221949,3436845.08001148,0.0,1.0
1980-02-27,49.88,51.0,49.75,50.63,172600,1.96800491221949,2.01219427672803,1.96287578955332,1.99759600452432,4374627.29210902,0.0,1.0
1980-02-28,49.75,50.0,48.88,49.88,146500,1.96287578955332,1.97273948698826,1.92855012247973,1.96800491221949,3713110.65060239,0.0,1.0
1980-02-29,50.25,50.38,49.13,49.75,175300,1.98260318442321,1.98773230708937,1.93841381991467,1.96287578955332,4443060.04812693,0.0,1.0
1980-03-03,49.88,50.75,49.88,50.25,136700,1.96800491221949,2.00233057929309,1.96800491221949,1.98260318442321,3464725.0917225,0.0,1.0
1980-03-04,49.75,49.88,49.38,49.88,132500,1.96287578955332,1.96800491221949,1.94827751734961,1.96800491221949,3358274.13791683,0.0,1.0
1980-03-05,49.0,49.88,48.75,49.75,206500,1.9332846972485,1.96800491221949,1.92342099981356,1.96287578955332,5233838.56211189,0.0,1.0
1980-03-06,48.38,48.88,48.13,48.88,203000,1.90882272760984,1.92855012247973,1.8989590301749,1.92855012247973,5145129.43394051,0.0,1.0
1980-03-07,48.63,49.0,48.25,48.38,187900,1.91868642504479,1.9332846972485,1.90369360494367,1.90882272760984,4762412.90954393,0.0,1.0
1980-03-10,48.75,49.13,48.25,48.63,221700,1.92342099981356,1.93841381991467,1.90369360494367,1.91868642504479,5619089.63302762,0.0,1.0
1980-03-11,49.0,49.38,48.38,48.75,133300,1.9332846972485,1.94827751734961,1.90882272760984,1.92342099981356,3378550.51007029,0.0,1.0
1980-03-12,48.75,48.88,48.13,48.88,123600,1.92342099981356,1.92855012247973,1.8989590301749,1.92855012247973,3132699.49770958,0.0,1.0
1980-03-13,48.0,48.38,47.75,48.38,178600,1.89382990750873,1.90882272760984,1.88396621007379,1.90882272760984,4526700.08325998,0.0,1.0
1980-03-14,47.88,48.25,47.75,48.0,230800,1.88909533273996,1.90369360494367,1.88396621007379,1.89382990750873,5849733.36627324,0.0,1.0
1980-03-17,46.75,47.75,46.75,47.75,149500,1.84451142033403,1.88396621007379,1.84451142033403,1.88396621007379,3789147.04617785,0.0,1.0
1980-03-18,47.38,47.38,46.63,46.75,226500,1.86936793787008,1.86936793787008,1.83977684556526,1.84451142033403,5740747.86594839,0.0,1.0
1980-03-19,46.5,47.25,46.5,47.25,253200,1.83464772289909,1.86423881520391,1.83464772289909,1.86423881520391,6417471.78657011,0.0,1.0
1980-03-20,45.75,46.75,45.75,46.5,217200,1.80505663059426,1.84451142033403,1.80505663059426,1.83464772289909,5505035.03966442,0.0,1.0
1980-03-21,46.25,46.25,45.63,45.75,180400,1.82478402546414,1.82478402546414,1.80032205582549,1.80505663059426,4572321.92060526,0.0,1.0
1980-03-24,45.38,46.25,45.25,46.25,254400,1.79045835839055,1.82478402546414,1.78532923572438,1.82478402546414,6447886.34480031,0.0,1.0
1980-03-25,45.38,45.75,45.0,45.38,361300,1.79045835839055,1.80505663059426,1.77546553828944,1.79045835839055,9157316.57380641,0.0,1.0
1980-03-26,45.5,46.0,45.38,45.38,132500,1.79519293315932,1.8149203280292,1.79045835839055,1.79045835839055,3358274.13791683,0.0,1.0
1980-03-27,45.25,45.5,44.0,45.5,204100,1.78532923572438,1.79519293315932,1.73601074854967,1.79519293315932,5173009.44565151,0.0,1.0
1980-03-28,47.75,47.75,45.88,45.88,109800,1.88396621007379,1.88396621007379,1.81018575326043,1.81018575326043,2782932.0780624,0.0,1.0
1980-03-31,48.13,48.25,47.38,47.75,140800,1.8989590301749,1.90369360494367,1.86936793787008,1.88396621007379,3568641.49900898,0.0,1.0
1980-04-01,47.25,48.75,46.88,48.13,144400,1.86423881520391,1.92342099981356,1.8496405430002,1.8989590301749,3659885.17369955,0.0,1.0
1980-04-02,47.5,47.88,47.13,47.25,105900,1.87410251263885,1.88909533273996,1.85950424043514,1.86423881520391,2684084.76381428,0.0,1.0
1980-04-03,48.38,48.38,47.63,47.63,86200,1.90882272760984,1.90882272760984,1.87923163530502,1.87923163530502,2184779.09953533,0.0,1.0
1980-04-07,46.5,48.13,46.38,48.13,253700,1.83464772289909,1.8989590301749,1.82991314813031,1.8989590301749,6430144.51916602,0.0,1.0
1980-04-08,46.75,47.0,45.75,46.5,154300,1.84451142033403,1.85437511776897,1.80505663059426,1.83464772289909,3910805.27909861,0.0,1.0
1980-04-09,47.0,47.13,46.5,46.75,141000,1.85437511776897,1.85950424043514,1.83464772289909,1.84451142033403,3573710.59204734,0.0,1.0
1980-04-10,47.63,47.63,47.0,47.0,77000,1.87923163530502,1.87923163530502,1.85437511776897,1.85437511776897,1951600.81977053,0.0,1.0
1980-04-11,47.5,47.88,47.38,47.63,150900,1.87410251263885,1.88909533273996,1.86936793787008,1.87923163530502,3824630.69744641,0.0,1.0
1980-04-14,47.63,47.88,47.25,47.5,76500,1.87923163530502,1.88909533273996,1.86423881520391,1.87410251263885,1938928.08717462,0.0,1.0
1980-04-15,47.63,47.75,47.5,47.63,103500,1.87923163530502,1.88396621007379,1.87410251263885,1.87923163530502,2623255.6473539,0.0,1.0
1980-04-16,46.38,47.88,46.25,47.63,199500,1.82991314813031,1.88909533273996,1.82478402546414,1.87923163530502,5056420.30576912,0.0,1.0
1980-04-17,45.75,46.5,45.75,46.38,103200,1.80505663059426,1.83464772289909,1.80505663059426,1.82991314813031,2615652.00779636,0.0,1.0
1980-04-18,44.75,46.25,44.75,45.75,113500,1.7656018408545,1.82478402546414,1.7656018408545,1.80505663059426,2876710.29927215,0.0,1.0
1980-04-21,44.75,45.13,44.5,44.75,135100,1.7656018408545,1.78059466095561,1.75573814341955,1.7656018408545,3424172.34741557,0.0,1.0
1980-04-22,45.75,46.0,45.0,45.0,247100,1.80505663059426,1.8149203280292,1.77546553828944,1.77546553828944,6262864.44889999,0.0,1.0
1980-04-23,46.25,46.75,46.0,46.0,123500,1.82478402546414,1.84451142033403,1.8149203280292,1.8149203280292,3130164.95119041,0.0,1.0
1980-04-24,46.63,47.13,46.13,46.25,89900,1.83977684556526,1.85950424043514,1.82004945069537,1.82478402546414,2278557.32074507,0.0,1.0
1980-04-25,47.0,47.0,46.25,46.63,79500,1.85437511776897,1.85437511776897,1.82478402546414,1.83977684556526,2014964.4827501,0.0,1.0
1980-04-28,47.25,47.63,47.25,47.25,132300,1.86423881520391,1.87923163530502,1.86423881520391,1.86423881520391,3353205.04487846,0.0,1.0
1980-04-29,47.38,47.63,47.25,47.25,77200,1.86936793787008,1.87923163530502,1.86423881520391,1.86423881520391,1956669.9128089,0.0,1.0
1980-04-30,47.5,47.5,46.88,47.38,87300,1.87410251263885,1.87410251263885,1.8496405430002,1.86936793787008,2212659.11124633,0.0,1.0
1980-05-01,46.25,47.63,46.25,47.5,82600,1.82478402546414,1.87923163530502,1.82478402546414,1.87410251263885,2093535.42484476,0.0,1.0
1980-05-02,45.88,46.38,45.75,46.25,201000,1.81018575326043,1.82991314813031,1.80505663059426,1.82478402546414,5094438.50355685,0.0,1.0
1980-05-05,46.38,46.38,45.75,45.88,80500,1.82991314813031,1.82991314813031,1.80505663059426,1.81018575326043,2040309.94794193,0.0,1.0
1980-05-06,46.38,46.88,46.25,46.38,230200,1.82991314813031,1.8496405430002,1.82478402546414,1.82991314813031,5834526.08715816,0.0,1.0
1980-05-07,47.5,47.88,46.25,46.38,215900,1.87410251263885,1.88909533273996,1.82478402546414,1.82991314813031,5472085.93491505,0.0,1.0
1980-05-08,47.13,47.63,47.0,47.5,85700,1.85950424043514,1.87923163530502,1.85437511776897,1.87410251263885,2172106.36693941,0.0,1.0
1980-05-09,46.88,47.13,46.5,47.13,86700,1.8496405430002,1.85950424043514,1.83464772289909,1.85950424043514,2197451.83213123,0.0,1.0
1980-05-12,46.75,47.0,46.0,46.88,91900,1.84451142033403,1.85437511776897,1.8149203280292,1.8496405430002,2329248.25112872,0.0,1.0
1980-05-13,46.75,47.0,46.25,46.75,170500,1.84451142033403,1.85437511776897,1.82478402546414,1.84451142033403,4321401.81520618,0.0,1.0
1980-05-14,46.63,47.63,46.5,46.75,208500,1.83977684556526,1.87923163530502,1.83464772289909,1.84451142033403,5284529.49249552,0.0,1.0
1980-05-15,47.25,47.5,46.5,46.63,95600,1.86423881520391,1.87410251263885,1.83464772289909,1.83977684556526,2423026.47233848,0.0,1.0
1980-05-16,47.0,47.38,47.0,47.25,68700,1.85437511776897,1.86936793787008,1.85437511776897,1.86423881520391,1741233.45867838,0.0,1.0
1980-05-19,47.38,47.38,46.75,47.0,81000,1.86936793787008,1.86936793787008,1.84451142033403,1.85437511776897,2052982.68053783,0.0,1.0
1980-05-20,47.38,47.5,47.13,47.38,122400,1.86936793787008,1.87410251263885,1.85950424043514,1.86936793787008,3102284.93947939,0.0,1.0
1980-05-21,47.63,47.63,46.88,47.38,107700,1.87923163530502,1.87923163530502,1.8496405430002,1.86936793787008,2729706.60115957,0.0,1.0
1980-05-22,48.38,48.75,47.63,47.63,111000,1.90882272760984,1.92342099981356,1.87923163530502,1.87923163530502,2813346.6362926,0.0,1.0
1980-05-23,49.63,49.63,48.63,48.63,396500,1.95814121478455,1.95814121478455,1.91868642504479,1.91868642504479,10049476.9485587,0.0,1.0
1980-05-27,49.88,50.25,49.75,49.75,212800,1.96800491221949,1.98260318442321,1.96287578955332,1.96287578955332,5393514.99282039,0.0,1.0
1980-05-28,49.75,50.25,49.63,49.88,197000,1.96287578955332,1.98260318442321,1.95814121478455,1.96800491221949,4993056.64278956,0.0,1.0
1980-05-29,49.38,50.0,49.38,49.75,91400,1.94827751734961,1.97273948698826,1.94827751734961,1.96287578955332,2316575.51853282,0.0,1.0
1980-05-30,49.5,49.63,47.88,49.38,263200,1.95301209211838,1.95814121478455,1.88909533273996,1.94827751734961,6670926.43848838,0.0,1.0
1980-06-02,48.75,49.5,44.63,49.5,219600,1.92342099981356,1.95301209211838,1.76086726608572,1.95301209211838,5565864.15612479,0.0,1.0
1980-06-03,48.75,49.13,48.5,48.75,90500,1.92342099981356,1.93841381991467,1.91355730237862,1.92342099981356,2293764.59986017,0.0,1.0
1980-06-04,49.63,49.63,48.63,48.75,145200,1.95814121478455,1.95814121478455,1.91868642504479,1.92342099981356,3680161.54585301,0.0,1.0
1980-06-05,50.38,50.75,49.88,49.88,254800,1.98773230708937,2.00233057929309,1.96800491221949,1.96800491221949,6458024.53087706,0.0,1.0
1980-06-06,50.63,50.88,50.13,50.38,136900,1.99759600452432,2.00745970195926,1.97786860965443,1.98773230708937,3469794.18476085,0.0,1.0
1980-06-09,50.0,50.88,49.63,50.63,145400,1.97273948698826,2.00745970195926,1.95814121478455,1.99759600452432,3685230.63889138,0.0,1.0
1980-06-10,50.13,50.25,49.75,50.0,146600,1.97786860965443,1.98260318442321,1.96287578955332,1.97273948698826,3715645.19712157,0.0,1.0
1980-06-11,50.25,50.5,50.0,50.13,159100,1.98260318442321,1.99246688185815,1.97273948698826,1.97786860965443,4032463.51201937,0.0,1.0
1980-06-12,50.0,50.5,49.63,50.25,137800,1.97273948698826,1.99246688185815,1.95814121478455,1.98260318442321,3492605.10343351,0.0,1.0
1980-06-13,49.75,50.13,49.5,50.0,185800,1.96287578955332,1.97786860965443,1.95301209211838,1.97273948698826,4709187.43264112,0.0,1.0
1980-06-16,50.0,50.25,49.75,49.75,247000,1.97273948698826,1.98260318442321,1.96287578955332,1.96287578955332,6260329.90238082,0.0,1.0
1980-06-17,50.88,50.88,50.0,50.0,223200,2.00745970195926,2.00745970195926,1.97273948698826,1.97273948698826,5657107.83081536,0.0,1.0
1980-06-18,50.5,50.75,50.38,50.75,231500,1.99246688185815,2.00233057929309,1.98773230708937,2.00233057929309,5867475.19190751,0.0,1.0
1980-06-19,49.75,50.75,49.75,50.5,326400,1.96287578955332,2.00233057929309,1.96287578955332,1.99246688185815,8272759.83861173,0.0,1.0
1980-06-20,50.13,50.25,49.5,49.75,260100,1.97786860965443,1.98260318442321,1.95301209211838,1.96287578955332,6592355.49639373,0.0,1.0
1980-06-23,50.5,50.5,50.13,50.13,223500,1.99246688185815,1.99246688185815,1.97786860965443,1.97786860965443,5664711.47037291,0.0,1.0
1980-06-24,51.0,51.25,50.0,50.5,214500,2.01219427672803,2.02205797416297,1.97273948698826,1.99246688185815,5436602.28364649,0.0,1.0
1980-06-25,51.75,52.0,51.25,51.25,198700,2.04178536903285,2.05164906646779,2.02205797416297,2.02205797416297,5036143.93361566,0.0,1.0
1980-06-26,51.5,52.0,51.5,51.75,125500,2.03192167159791,2.05164906646779,2.03192167159791,2.04178536903285,3180855.88157406,0.0,1.0
1980-06-27,51.75,52.0,51.13,51.5,123300,2.04178536903285,2.05164906646779,2.0173233993942,2.03192167159791,3125095.85815204,0.0,1.0
1980-06-30,51.5,51.63,51.25,51.63,83400,2.03192167159791,2.03705079426408,2.02205797416297,2.03705079426408,2113811.79699822,0.0,1.0
1980-07-01,52.0,52.0,51.13,51.5,140700,2.05164906646779,2.05164906646779,2.0173233993942,2.03192167159791,3566106.9524898,0.0,1.0
1980-07-02,53.25,53.38,51.88,52.0,209900,2.1009675536425,2.10609667630867,2.04691449169902,2.05164906646779,5320013.1437641,0.0,1.0
1980-07-03,53.38,53.5,53.25,53.25,303600,2.10609667630867,2.11083125107744,2.1009675536425,2.1009675536425,7694883.23223811,0.0,1.0
1980-07-07,53.25,53.38,52.75,53.38,159700,2.1009675536425,2.10609667630867,2.08124015877262,2.10609667630867,4047670.79113447,0.0,1.0
1980-07-08,53.63,53.75,53.0,53.25,145500,2.11596037374361,2.12069494851238,2.09110385620756,2.1009675536425,3687765.18541056,0.0,1.0
1980-07-09,53.38,54.13,53.25,53.63,120700,2.10609667630867,2.13568776861349,2.1009675536425,2.11596037374361,3059197.64865329,0.0,1.0
1980-07-10,52.75,53.25,52.75,53.25,111200,2.08124015877262,2.1009675536425,2.08124015877262,2.1009675536425,2818415.72933095,0.0,1.0
1980-07-11,53.75,54.0,52.63,52.75,104400,2.12069494851238,2.13055864594733,2.07650558400385,2.08124015877262,2646066.56602655,0.0,1.0
1980-07-14,54.88,54.88,53.63,53.75,125700,2.16527886091832,2.16527886091832,2.11596037374361,2.12069494851238,3185924.97461242,0.0,1.0
1980-07-15,54.5,55.88,54.5,54.88,197800,2.15028604081721,2.20473365065808,2.15028604081721,2.16527886091832,5013333.014943,0.0,1.0
1980-07-16,54.5,55.0,54.5,54.5,137000,2.15028604081721,2.17001343568709,2.15028604081721,2.15028604081721,3472328.73128004,0.0,1.0
1980-07-17,55.13,55.25,54.5,54.5,185500,2.17514255835326,2.17987713312203,2.15028604081721,2.15028604081721,4701583.79308356,0.0,1.0
1980-07-18,55.38,55.5,53.38,55.13,145200,2.1850062557882,2.18974083055697,2.10609667630867,2.17514255835326,3680161.54585301,0.0,1.0
1980-07-21,55.25,55.5,55.0,55.38,97700,2.17987713312203,2.18974083055697,2.17001343568709,2.1850062557882,2476251.94924132,0.0,1.0
1980-07-22,54.63,55.63,54.63,55.25,129500,2.15541516348338,2.19486995322314,2.15541516348338,2.17987713312203,3282237.74234135,0.0,1.0
1980-07-23,54.38,55.0,54.0,54.63,198100,2.14555146604844,2.17001343568709,2.13055864594733,2.15541516348338,5020936.65450055,0.0,1.0
1980-07-24,53.88,54.5,53.88,54.38,141300,2.12582407117855,2.15028604081721,2.12582407117855,2.14555146604844,3581314.2316049,0.0,1.0
1980-07-25,54.0,54.13,53.75,53.88,124200,2.13055864594733,2.13568776861349,2.12069494851238,2.12582407117855,3147906.77682467,0.0,1.0
1980-07-28,54.25,54.25,53.88,54.0,98200,2.14042234338227,2.14042234338227,2.12582407117855,2.13055864594733,2488924.68183722,0.0,1.0
1980-07-29,54.88,55.0,54.38,54.38,123900,2.16527886091832,2.17001343568709,2.14555146604844,2.14555146604844,3140303.13726713,0.0,1.0
1980-07-30,56.0,56.0,55.5,55.5,146400,2.20946822542686,2.20946822542686,2.18974083055697,2.18974083055697,3710576.10408319,0.0,1.0
1980-07-31,56.25,56.25,55.13,56.0,129400,2.2193319228618,2.2193319228618,2.17514255835326,2.20946822542686,3279703.19582217,0.0,1.0
1980-08-01,56.0,56.13,55.13,56.13,151700,2.20946822542686,2.21459734809302,2.17514255835326,2.21459734809302,3844907.06959986,0.0,1.0
1980-08-04,56.0,56.13,55.63,56.0,91900,2.20946822542686,2.21459734809302,2.19486995322314,2.20946822542686,2329248.25112872,0.0,1.0
1980-08-05,56.25,56.63,55.88,56.0,133700,2.2193319228618,2.23432474296291,2.20473365065808,2.20946822542686,3388688.69614701,0.0,1.0
1980-08-06,55.5,56.0,55.0,56.0,448700,2.18974083055697,2.20946822542686,2.17001343568709,2.20946822542686,11372510.231572,0.0,1.0
1980-08-07,55.75,56.0,55.5,55.5,177000,2.19960452799191,2.20946822542686,2.18974083055697,2.18974083055697,4486147.33895306,0.0,1.0
1980-08-08,56.38,56.75,56.0,56.0,263100,2.22446104552797,2.23905931773168,2.20946822542686,2.20946822542686,6668391.89196918,0.0,1.0
1980-08-11,57.25,57.25,56.38,56.38,171400,2.25878671260156,2.25878671260156,2.22446104552797,2.22446104552797,4344212.73387883,0.0,1.0
1980-08-12,57.25,58.13,57.25,57.25,257900,2.25878671260156,2.29350692757256,2.25878671260156,2.25878671260156,6536595.47297171,0.0,1.0
1980-08-13,56.75,57.5,56.75,57.25,398500,2.23905931773168,2.2686504100365,2.23905931773168,2.25878671260156,10100167.8789423,0.0,1.0
1980-08-14,58.0,58.0,56.5,56.75,224100,2.28837780490639,2.28837780490639,2.22919562029674,2.23905931773168,5679918.749488,0.0,1.0
1980-08-15,57.63,58.13,57.5,58.0,125500,2.27377953270267,2.29350692757256,2.2686504100365,2.28837780490639,3180855.88157406,0.0,1.0
1980-08-18,56.63,57.38,56.5,57.38,153100,2.23432474296291,2.26391583526773,2.22919562029674,2.26391583526773,3880390.72086842,0.0,1.0
1980-08-19,56.0,56.75,56.0,56.63,233200,2.20946822542686,2.23905931773168,2.20946822542686,2.23432474296291,5910562.48273361,0.0,1.0
1980-08-20,56.38,56.5,56.0,56.0,166100,2.22446104552797,2.22919562029674,2.20946822542686,2.20946822542686,4209881.76836215,0.0,1.0
1980-08-21,57.0,57.0,56.5,56.5,148900,2.24892301516662,2.24892301516662,2.22919562029674,2.22919562029674,3773939.76706276,0.0,1.0
1980-08-22,56.63,57.38,56.63,57.0,177700,2.23432474296291,2.26391583526773,2.23432474296291,2.24892301516662,4503889.16458732,0.0,1.0
1980-08-25,56.0,56.5,55.88,56.5,142600,2.20946822542686,2.22919562029674,2.20473365065808,2.22919562029674,3614263.33635426,0.0,1.0
1980-08-26,56.0,56.38,55.75,56.0,144600,2.20946822542686,2.22446104552797,2.19960452799191,2.20946822542686,3664954.26673791,0.0,1.0
1980-08-27,54.88,55.75,54.63,55.75,347000,2.16527886091832,2.19960452799191,2.15541516348338,2.19960452799191,8794876.42156331,0.0,1.0
1980-08-28,54.5,54.88,54.25,54.88,111100,2.15028604081721,2.16527886091832,2.14042234338227,2.16527886091832,2815881.18281177,0.0,1.0
1980-08-29,54.5,54.63,54.0,54.5,245200,2.15028604081721,2.15541516348338,2.13055864594733,2.15028604081721,6214708.06503551,0.0,1.0
1980-09-02,55.13,55.5,54.38,54.5,175500,2.17514255835326,2.18974083055697,2.14555146604844,2.15028604081721,4448129.14116531,0.0,1.0
1980-09-03,55.25,55.5,55.0,55.13,175400,2.17987713312203,2.18974083055697,2.17001343568709,2.17514255835326,4445594.59464613,0.0,1.0
1980-09-04,55.0,55.88,55.0,55.25,168300,2.17001343568709,2.20473365065808,2.17001343568709,2.17987713312203,4265641.79178417,0.0,1.0
1980-09-05,54.13,55.0,53.75,55.0,173900,2.13568776861349,2.17001343568709,2.12069494851238,2.17001343568709,4407576.3968584,0.0,1.0
1980-09-08,52.38,54.13,52.38,54.13,175400,2.06664188656891,2.13568776861349,2.06664188656891,2.13568776861349,4445594.59464612,0.0,1.0
1980-09-09,53.13,53.13,52.13,52.38,271900,2.09623297887373,2.09623297887373,2.05677818913396,2.06664188656891,6891431.98565725,0.0,1.0
1980-09-10,53.5,53.5,53.0,53.13,204100,2.11083125107744,2.11083125107744,2.09110385620756,2.09623297887373,5173009.44565151,0.0,1.0
1980-09-11,53.75,54.0,53.38,53.5,220300,2.12069494851238,2.13055864594733,2.10609667630867,2.11083125107744,5583605.98175909,0.0,1.0
1980-09-12,53.63,54.0,53.63,53.75,149700,2.11596037374361,2.13055864594733,2.11596037374361,2.12069494851238,3794216.13921622,0.0,1.0
1980-09-15,53.63,53.75,53.0,53.63,74100,2.11596037374361,2.12069494851238,2.09110385620756,2.11596037374361,1878098.97071424,0.0,1.0
1980-09-16,52.88,54.13,52.75,53.63,364500,2.08636928143879,2.13568776861349,2.08124015877262,2.11596037374361,9238422.06242025,0.0,1.0
1980-09-17,54.63,54.63,52.88,52.88,285100,2.15541516348338,2.15541516348338,2.08636928143879,2.08636928143879,7225992.12618933,0.0,1.0
1980-09-18,54.5,55.25,54.25,54.63,172300,2.15028604081721,2.17987713312203,2.14042234338227,2.15541516348338,4367023.65255146,0.0,1.0
1980-09-19,54.5,54.75,54.0,54.5,344800,2.15028604081721,2.16014973825215,2.13055864594733,2.15028604081721,8739116.39814129,0.0,1.0
1980-09-22,55.75,55.75,54.25,54.5,218500,2.19960452799191,2.19960452799191,2.14042234338227,2.15028604081721,5537984.1444138,0.0,1.0
1980-09-23,54.63,55.75,54.63,55.75,227500,2.15541516348338,2.19960452799191,2.15541516348338,2.19960452799191,5766093.33114021,0.0,1.0
1980-09-24,54.38,54.75,53.75,54.63,188100,2.14555146604844,2.16014973825215,2.12069494851238,2.15541516348338,4767482.0025823,0.0,1.0
1980-09-25,54.13,54.63,54.0,54.38,90600,2.13568776861349,2.15541516348338,2.13055864594733,2.14555146604844,2296299.14637936,0.0,1.0
1980-09-26,53.63,54.13,53.63,54.13,165000,2.11596037374361,2.13568776861349,2.11596037374361,2.13568776861349,4182001.75665115,0.0,1.0
1980-09-29,52.25,53.63,52.13,53.63,156900,2.06151276390274,2.11596037374361,2.05677818913396,2.11596037374361,3976703.48859735,0.0,1.0
1980-09-30,52.63,52.88,52.25,52.25,104600,2.07650558400385,2.08636928143879,2.06151276390274,2.06151276390274,2651135.6590649,0.0,1.0
1980-10-01,52.13,52.63,52.13,52.63,329000,2.05677818913396,2.07650558400385,2.05677818913396,2.07650558400385,8338658.04811048,0.0,1.0
1980-10-02,52.5,52.63,52.13,52.13,140700,2.07137646133768,2.07650558400385,2.05677818913396,2.05677818913396,3566106.95248979,0.0,1.0
1980-10-03,53.75,54.13,52.38,52.5,115300,2.12069494851238,2.13568776861349,2.06664188656891,2.07137646133768,2922332.13661744,0.0,1.0
1980-10-06,55.0,55.13,53.38,53.75,140600,2.17001343568709,2.17514255835326,2.10609667630867,2.12069494851238,3563572.40597061,0.0,1.0
1980-10-07,54.38,55.75,54.13,55.0,161800,2.14555146604844,2.19960452799191,2.13568776861349,2.17001343568709,4100896.2680373,0.0,1.0
1980-10-08,54.13,54.38,53.5,54.38,526600,2.13568776861349,2.14555146604844,2.11083125107744,2.14555146604844,13346921.9700151,0.0,1.0
1980-10-09,54.38,54.5,54.0,54.13,145800,2.14555146604844,2.15028604081721,2.13055864594733,2.13568776861349,3695368.8249681,0.0,1.0
1980-10-10,53.5,54.13,53.0,54.13,177400,2.11083125107744,2.13568776861349,2.09110385620756,2.13568776861349,4496285.52502978,0.0,1.0
1980-10-13,53.63,53.88,53.5,53.5,119800,2.11596037374361,2.12582407117855,2.11083125107744,2.11083125107744,3036386.72998065,0.0,1.0
1980-10-14,53.75,54.25,53.63,53.63,302900,2.12069494851238,2.14042234338227,2.11596037374361,2.11596037374361,7677141.40660384,0.0,1.0
1980-10-15,54.0,54.0,53.63,53.75,142400,2.13055864594733,2.13055864594733,2.11596037374361,2.12069494851238,3609194.24331589,0.0,1.0
1980-10-16,54.13,55.13,54.0,54.0,249600,2.13568776861349,2.17514255835326,2.13055864594733,2.13055864594733,6326228.11187956,0.0,1.0
1980-10-17,53.75,54.75,53.63,54.13,93800,2.12069494851238,2.16014973825215,2.11596037374361,2.13568776861349,2377404.6349932,0.0,1.0
1980-10-20,53.38,53.88,53.13,53.75,105200,2.10609667630867,2.12582407117855,2.09623297887373,2.12069494851238,2666342.93818,0.0,1.0
1980-10-21,53.88,54.0,53.38,53.38,204300,2.12582407117855,2.13055864594733,2.10609667630867,2.10609667630867,5178078.53868988,0.0,1.0
1980-10-22,53.63,54.13,53.5,53.88,152800,2.11596037374361,2.13568776861349,2.11083125107744,2.12582407117855,3872787.08131088,0.0,1.0
1980-10-23,52.5,53.63,52.38,53.63,185600,2.07137646133768,2.11596037374361,2.06664188656891,2.11596037374361,4704118.33960274,0.0,1.0
1980-10-24,52.25,52.38,51.75,52.38,231600,2.06151276390274,2.06664188656891,2.04178536903285,2.06664188656891,5870009.73842669,0.0,1.0
1980-10-27,52.13,52.63,52.0,52.25,238800,2.05677818913396,2.07650558400385,2.05164906646779,2.06151276390274,6052497.08780785,0.0,1.0
1980-10-28,52.38,52.63,51.5,52.13,225600,2.06664188656891,2.07650558400385,2.03192167159791,2.05677818913396,5717936.94727574,0.0,1.0
1980-10-29,53.25,53.88,52.63,52.63,161200,2.1009675536425,2.12582407117855,2.07650558400385,2.07650558400385,4085688.98892221,0.0,1.0
1980-10-30,53.88,54.25,53.13,53.25,105500,2.12582407117855,2.14042234338227,2.09623297887373,2.1009675536425,2673946.57773755,0.0,1.0
1980-10-31,54.13,54.13,53.63,53.88,108400,2.13568776861349,2.13568776861349,2.11596037374361,2.12582407117855,2747448.42679385,0.0,1.0
1980-11-03,54.38,54.63,54.0,54.13,302900,2.14555146604844,2.15541516348338,2.13055864594733,2.13568776861349,7677141.40660382,0.0,1.0
1980-11-05,55.75,57.63,55.5,55.5,430400,2.19960452799191,2.27377953270267,2.18974083055697,2.18974083055697,10908688.2185616,0.0,1.0
1980-11-06,54.75,55.5,54.63,55.5,199000,2.16014973825215,2.18974083055697,2.15541516348338,2.18974083055697,5043747.5731732,0.0,1.0
1980-11-07,54.5,55.25,54.0,54.75,151900,2.15028604081721,2.17987713312203,2.13055864594733,2.16014973825215,3849976.16263823,0.0,1.0
1980-11-10,55.0,55.38,54.5,54.5,124100,2.17001343568709,2.1850062557882,2.15028604081721,2.15028604081721,3145372.2303055,0.0,1.0
1980-11-11,55.88,56.0,55.25,55.25,132700,2.20473365065808,2.20946822542686,2.17987713312203,2.17987713312203,3363343.2309552,0.0,1.0
1980-11-12,56.75,56.88,55.75,55.88,126300,2.23905931773168,2.24418844039785,2.19960452799191,2.20473365065808,3201132.25372751,0.0,1.0
1980-11-13,57.63,57.88,56.88,56.88,298700,2.27377953270267,2.28364323013761,2.24418844039785,2.24418844039785,7570690.45279817,0.0,1.0
1980-11-14,58.25,58.38,57.5,57.63,465300,2.29824150234133,2.3033706250075,2.2686504100365,2.27377953270267,11793244.9537562,0.0,1.0
1980-11-17,58.25,58.38,57.38,58.25,280700,2.29824150234133,2.3033706250075,2.26391583526773,2.29824150234133,7114472.07934531,0.0,1.0
1980-11-18,59.5,59.5,58.63,58.63,646500,2.34755998951603,2.34755998951603,2.31323432244244,2.31323432244244,16385843.246515,0.0,1.0
1980-11-19,60.38,60.88,59.63,59.63,564000,2.38228020448703,2.40200759935691,2.3526891121822,2.3526891121822,14294842.3681894,0.0,1.0
1980-11-20,61.5,61.5,60.25,60.38,250300,2.42646956899556,2.42646956899556,2.37715108182086,2.38228020448703,6343969.93751384,0.0,1.0
1980-11-21,62.25,62.88,62.0,62.0,444700,2.45606066130039,2.48091717883644,2.44619696386545,2.44619696386545,11271128.3708046,0.0,1.0
1980-11-24,62.38,62.38,61.63,62.25,309200,2.46118978396656,2.46118978396656,2.43159869166173,2.45606066130039,7836817.83731232,0.0,1.0
1980-11-25,62.38,63.0,62.25,62.38,272600,2.46118978396656,2.48565175360521,2.45606066130039,2.46118978396656,6909173.81129152,0.0,1.0
1980-11-26,62.0,62.88,61.88,62.38,241100,2.44619696386545,2.48091717883644,2.44146238909668,2.46118978396656,6110791.65774903,0.0,1.0
1980-11-28,61.88,62.25,61.88,62.0,208700,2.44146238909668,2.45606066130039,2.44146238909668,2.44619696386545,5289598.58553389,0.0,1.0
1980-12-01,60.25,61.0,60.0,61.0,268300,2.37715108182086,2.40674217412568,2.36728738438592,2.40674217412568,6800188.31096668,0.0,1.0
1980-12-02,59.75,59.75,58.13,59.75,292100,2.35742368695098,2.35742368695098,2.29350692757256,2.35742368695098,7403410.3825321,0.0,1.0
1980-12-03,59.88,60.13,59.25,59.75,118200,2.36255280961714,2.37241650705209,2.33769629208109,2.35742368695098,2995833.98567374,0.0,1.0
1980-12-04,61.38,61.5,59.5,59.88,209100,2.42173499422679,2.42646956899556,2.34755998951603,2.36255280961714,5299736.77161064,0.0,1.0
1980-12-05,59.13,61.13,59.13,61.13,203400,2.33296171731232,2.41187129679185,2.33296171731232,2.41187129679185,5155267.62001723,0.0,1.0
1980-12-08,58.25,58.88,57.88,58.88,167300,2.29824150234133,2.32309801987738,2.28364323013761,2.32309801987738,4240296.32659234,0.0,1.0
1980-12-09,58.25,58.5,57.5,58.25,160800,2.29824150234133,2.30810519977627,2.2686504100365,2.29824150234133,4075550.80284548,0.0,1.0
1980-12-10,57.0,58.5,56.5,58.25,186200,2.24892301516662,2.30810519977627,2.22919562029674,2.29824150234133,4719325.61871784,0.0,1.0
1980-12-11,56.5,56.5,55.5,56.5,200900,2.22919562029674,2.22919562029674,2.18974083055697,2.22919562029674,5091903.95703766,0.0,1.0
1980-12-12,57.25,57.38,56.25,56.5,223900,2.25878671260156,2.26391583526773,2.2193319228618,2.22919562029674,5674849.65644965,0.0,1.0
1980-12-15,57.0,57.88,57.0,57.25,127500,2.24892301516662,2.28364323013761,2.24892301516662,2.25878671260156,3231546.81195771,0.0,1.0
1980-12-16,58.0,58.13,56.88,57.0,130600,2.28837780490639,2.29350692757256,2.24418844039785,2.24892301516662,3310117.75405236,0.0,1.0
1980-12-17,58.0,58.25,57.63,58.0,109000,2.28837780490639,2.29824150234133,2.27377953270267,2.28837780490639,2762655.70590893,0.0,1.0
1980-12-18,57.63,58.38,57.63,58.0,190000,2.27377953270267,2.3033706250075,2.27377953270267,2.28837780490639,4815638.38644678,0.0,1.0
1980-12-19,58.0,58.13,57.63,57.63,132400,2.28837780490639,2.29350692757256,2.27377953270267,2.27377953270267,3355739.59139764,0.0,1.0
1980-12-22,60.0,60.13,58.38,58.38,174000,2.36728738438592,2.37241650705209,2.3033706250075,2.3033706250075,4410110.94337757,0.0,1.0
1980-12-23,60.63,60.88,60.25,60.25,312200,2.39214390192197,2.40200759935691,2.37715108182086,2.37715108182086,7912854.2328878,0.0,1.0
1980-12-24,60.25,60.75,60.0,60.63,105200,2.37715108182086,2.39687847669074,2.36728738438592,2.39214390192197,2666342.93818,0.0,1.0
1980-12-26,60.75,60.75,60.13,60.25,29500,2.39687847669074,2.39687847669074,2.37241650705209,2.37715108182086,747691.223158841,0.0,1.0
1980-12-29,60.13,61.38,60.0,60.75,71700,2.37241650705209,2.42173499422679,2.36728738438592,2.39687847669074,1817269.85425386,0.0,1.0
1980-12-30,60.13,60.5,59.75,60.13,85400,2.37241650705209,2.3870147792558,2.35742368695098,2.37241650705209,2164502.72738186,0.0,1.0
1980-12-31,61.25,61.25,60.13,60.13,78700,2.41660587156062,2.41660587156062,2.37241650705209,2.37241650705209,1994688.11059664,0.0,1.0
1981-01-02,61.88,62.0,61.38,61.38,114300,2.44146238909668,2.44619696386545,2.42173499422679,2.42173499422679,2896986.67142561,0.0,1.0
1981-01-05,63.88,64.25,61.75,61.88,345100,2.52037196857621,2.53497024077992,2.43633326643051,2.44146238909668,8746720.03769884,0.0,1.0
1981-01-06,64.5,64.5,63.63,63.88,414600,2.54483393821486,2.54483393821486,2.51050827114126,2.52037196857621,10508229.8685307,0.0,1.0
1981-01-07,63.5,63.75,62.75,63.75,473000,2.50537914847509,2.51524284591004,2.47578805617027,2.51524284591004,11988405.0357333,0.0,1.0
1981-01-08,62.75,63.75,62.5,63.5,317800,2.47578805617027,2.51524284591004,2.46592435873533,2.50537914847509,8054788.83796203,0.0,1.0
1981-01-09,63.25,63.25,62.38,62.75,182900,2.49551545104015,2.49551545104015,2.46118978396656,2.47578805617027,4635685.58358482,0.0,1.0
1981-01-12,63.25,64.12,63.13,63.25,354100,2.49551545104015,2.52984111811375,2.49078087627138,2.49551545104015,8974829.22442529,0.0,1.0
1981-01-13,62.5,62.88,61.75,62.88,277400,2.46592435873533,2.48091717883644,2.43633326643051,2.48091717883644,7030832.04421229,0.0,1.0
1981-01-14,61.0,62.75,61.0,62.5,135600,2.40674217412568,2.47578805617027,2.40674217412568,2.46592435873533,3436845.08001149,0.0,1.0
1981-01-15,61.13,61.5,60.75,61.0,170300,2.41187129679185,2.42646956899556,2.39687847669074,2.40674217412568,4316332.72216782,0.0,1.0
1981-01-16,61.0,61.88,60.88,61.13,201300,2.40674217412568,2.44146238909668,2.40200759935691,2.41187129679185,5102042.1431144,0.0,1.0
1981-01-19,61.0,61.38,60.63,61.0,155300,2.40674217412568,2.42173499422679,2.39214390192197,2.40674217412568,3936150.74429045,0.0,1.0
1981-01-20,59.75,61.13,59.13,61.0,162800,2.35742368695098,2.41187129679185,2.33296171731232,2.40674217412568,4126241.73322912,0.0,1.0
1981-01-21,59.63,59.88,59.25,59.75,218400,2.3526891121822,2.36255280961714,2.33769629208109,2.35742368695098,5535449.59789462,0.0,1.0
1981-01-22,59.88,60.13,59.5,59.63,141200,2.36255280961714,2.37241650705209,2.34755998951603,2.3526891121822,3578779.68508572,0.0,1.0
1981-01-23,60.63,60.88,60.0,60.0,138200,2.39214390192197,2.40200759935691,2.36728738438592,2.36728738438592,3502743.28951023,0.0,1.0
1981-01-26,62.0,62.5,60.5,60.63,150500,2.44619696386545,2.46592435873533,2.3870147792558,2.39214390192197,3814492.51136968,0.0,1.0
1981-01-27,62.38,62.75,61.88,62.0,149600,2.46118978396656,2.47578805617027,2.44146238909668,2.44619696386545,3791681.59269704,0.0,1.0
1981-01-28,62.13,62.88,62.13,62.38,214200,2.45132608653162,2.48091717883644,2.45132608653162,2.46118978396656,5428998.64408894,0.0,1.0
1981-01-29,61.5,62.25,61.25,62.13,151300,2.42646956899556,2.45606066130039,2.41660587156062,2.45132608653162,3834768.88352315,0.0,1.0
1981-01-30,61.25,61.88,61.13,61.5,113800,2.41660587156062,2.44146238909668,2.41187129679185,2.42646956899556,2884313.9388297,0.0,1.0
1981-02-02,60.63,61.38,60.63,61.25,111700,2.39214390192197,2.42173499422679,2.39214390192197,2.41660587156062,2831088.46192687,0.0,1.0
1981-02-03,60.75,61.13,60.38,60.63,218100,2.39687847669074,2.41187129679185,2.38228020448703,2.39214390192197,5527845.95833706,0.0,1.0
1981-02-04,60.5,60.88,59.88,60.75,195100,2.3870147792558,2.40200759935691,2.36255280961714,2.39687847669074,4944900.25892508,0.0,1.0
1981-02-05,61.38,61.38,60.5,60.5,188000,2.42173499422679,2.42173499422679,2.3870147792558,2.3870147792558,4764947.45606313,0.0,1.0
1981-02-06,62.0,62.25,61.25,61.38,173200,2.44619696386545,2.45606066130039,2.41660587156062,2.42173499422679,4389834.57122411,0.0,1.0
1981-02-09,62.5,62.75,62.13,62.13,163300,2.46592435873533,2.47578805617027,2.45132608653162,2.45132608653162,4138914.46582504,0.0,1.0
1981-02-10,63.13,63.38,62.38,62.5,215300,2.49078087627138,2.50064457370632,2.46118978396656,2.46592435873533,5456878.65579995,0.0,1.0
1981-02-11,62.75,63.5,62.75,63.13,121400,2.47578805617027,2.50537914847509,2.47578805617027,2.49078087627138,3076939.47428757,0.0,1.0
1981-02-12,62.38,63.0,62.25,62.75,100700,2.46118978396656,2.48565175360521,2.45606066130039,2.47578805617027,2552288.34481679,0.0,1.0
1981-02-13,61.38,62.25,61.13,62.25,209100,2.42173499422679,2.45606066130039,2.41187129679185,2.45606066130039,5299736.77161064,0.0,1.0
1981-02-17,61.75,62.0,61.13,61.38,92800,2.43633326643051,2.44619696386545,2.41187129679185,2.42173499422679,2352059.16980137,0.0,1.0
1981-02-18,62.75,62.88,61.88,61.88,150900,2.47578805617027,2.48091717883644,2.44146238909668,2.44146238909668,3824630.69744641,0.0,1.0
1981-02-19,62.5,63.38,62.5,62.75,128400,2.46592435873533,2.50064457370632,2.46592435873533,2.47578805617027,3254357.73063035,0.0,1.0
1981-02-20,63.25,63.25,62.5,62.5,121000,2.49551545104015,2.49551545104015,2.46592435873533,2.46592435873533,3066801.28821085,0.0,1.0
1981-02-23,64.75,65.12,62.88,63.25,292800,2.5546976356498,2.56929590785351,2.48091717883644,2.49551545104015,7421152.2081664,0.0,1.0
1981-02-24,65.5,65.87,64.87,64.87,321700,2.58428872795463,2.59888700015834,2.55943221041857,2.55943221041857,8153636.15221013,0.0,1.0
1981-02-25,67.0,67.0,65.37,65.5,268500,2.64347091256427,2.64347091256427,2.57915960528846,2.58428872795463,6805257.40400506,0.0,1.0
1981-02-26,67.37,67.75,66.62,67.0,498500,2.65806918476799,2.6730620048691,2.62847809246316,2.64347091256427,12634714.3981248,0.0,1.0
1981-02-27,66.75,67.37,66.0,67.37,181100,2.63360721512933,2.65806918476799,2.60401612282451,2.65806918476799,4590063.74623953,0.0,1.0
1981-03-02,65.62,66.12,65.5,66.12,301400,2.5890233027234,2.60875069759328,2.58428872795463,2.60875069759328,7639123.20881609,0.0,1.0
1981-03-03,65.25,65.75,65.12,65.62,131100,2.57442503051968,2.59415242538957,2.56929590785351,2.5890233027234,3322790.48664828,0.0,1.0
1981-03-04,65.62,66.0,65.0,65.25,220900,2.5890233027234,2.60401612282451,2.56456133308474,2.57442503051968,5598813.26087417,0.0,1.0
1981-03-05,65.12,66.0,65.12,65.62,151100,2.56929590785351,2.60401612282451,2.56929590785351,2.5890233027234,3829699.79048478,0.0,1.0
1981-03-06,65.0,65.62,65.0,65.12,211800,2.56456133308474,2.5890233027234,2.56456133308474,2.56929590785351,5368169.52762857,0.0,1.0
1981-03-09,67.0,67.87,65.0,65.0,318400,2.64347091256427,2.67779657963787,2.56456133308474,2.56456133308474,8069996.11707713,0.0,1.0
1981-03-10,67.25,67.75,66.87,67.0,377300,2.65333460999921,2.6730620048691,2.6383417898981,2.64347091256427,9562844.01687564,0.0,1.0
1981-03-11,66.5,67.62,66.5,67.25,244700,2.62374351769439,2.66793288220293,2.62374351769439,2.65333460999921,6202035.33243961,0.0,1.0
1981-03-12,67.75,67.75,66.5,66.5,153200,2.6730620048691,2.6730620048691,2.62374351769439,2.62374351769439,3882925.26738761,0.0,1.0
1981-03-13,67.0,68.0,66.87,67.75,181600,2.64347091256427,2.68292570230404,2.6383417898981,2.6730620048691,4602736.47883545,0.0,1.0
1981-03-16,68.5,69.12,67.12,67.12,352600,2.70265309717392,2.72711506681258,2.64820548733305,2.64820548733305,8936811.02663754,0.0,1.0
1981-03-17,67.37,69.12,67.37,68.5,203700,2.65806918476799,2.72711506681258,2.65806918476799,2.70265309717392,5162871.25957477,0.0,1.0
1981-03-18,67.87,68.25,67.25,67.37,219200,2.67779657963787,2.69278939973898,2.65333460999921,2.65806918476799,5555725.97004807,0.0,1.0
1981-03-19,67.12,68.12,67.12,67.87,103800,2.64820548733305,2.68766027707281,2.64820548733305,2.67779657963787,2630859.28691144,0.0,1.0
1981-03-20,66.87,67.37,66.87,67.12,150000,2.6383417898981,2.65806918476799,2.6383417898981,2.64820548733305,3801819.77877378,0.0,1.0
1981-03-23,67.0,67.0,66.25,66.87,136900,2.64347091256427,2.64347091256427,2.61387982025945,2.6383417898981,3469794.18476086,0.0,1.0
1981-03-24,66.0,67.37,65.75,67.0,358400,2.60401612282451,2.65806918476799,2.59415242538957,2.64347091256427,9083814.72475012,0.0,1.0
1981-03-25,67.0,67.25,66.0,66.0,242000,2.64347091256427,2.65333460999921,2.60401612282451,2.60401612282451,6133602.57642169,0.0,1.0
1981-03-26,66.25,67.25,66.0,67.0,184200,2.61387982025945,2.65333460999921,2.60401612282451,2.64347091256427,4668634.68833419,0.0,1.0
1981-03-27,65.37,66.37,65.12,66.25,193200,2.57915960528846,2.61861439502822,2.56929590785351,2.61387982025945,4896743.87506061,0.0,1.0
1981-03-30,66.25,66.62,65.37,65.37,139100,2.61387982025945,2.62847809246316,2.57915960528846,2.57915960528846,3525554.20818287,0.0,1.0
1981-03-31,67.0,67.75,66.62,66.62,178400,2.64347091256427,2.6730620048691,2.62847809246316,2.62847809246316,4521630.99022161,0.0,1.0
1981-04-01,67.25,68.25,67.12,67.12,112000,2.65333460999921,2.69278939973898,2.64820548733305,2.64820548733305,2838692.10148442,0.0,1.0
1981-04-02,68.25,68.75,67.25,67.25,191900,2.69278939973898,2.71251679460886,2.65333460999921,2.65333460999921,4863794.77031124,0.0,1.0
1981-04-03,67.12,68.25,67.12,68.25,199100,2.64820548733305,2.69278939973898,2.64820548733305,2.69278939973898,5046282.11969237,0.0,1.0
1981-04-06,66.5,67.25,66.25,67.12,88000,2.62374351769439,2.65333460999921,2.61387982025945,2.64820548733305,2230400.93688061,0.0,1.0
1981-04-07,65.12,66.5,65.12,66.5,129500,2.56929590785351,2.62374351769439,2.56929590785351,2.62374351769439,3282237.74234136,0.0,1.0
1981-04-08,65.75,66.12,65.37,65.37,225800,2.59415242538957,2.60875069759328,2.57915960528846,2.57915960528846,5723006.04031411,0.0,1.0
1981-04-09,66.0,66.12,65.37,65.75,160900,2.60401612282451,2.60875069759328,2.57915960528846,2.59415242538957,4078085.34936466,0.0,1.0
1981-04-10,66.5,66.62,66.12,66.12,131100,2.62374351769439,2.62847809246316,2.60875069759328,2.60875069759328,3322790.48664828,0.0,1.0
1981-04-13,66.12,66.87,66.0,66.5,107000,2.60875069759328,2.6383417898981,2.60401612282451,2.62374351769439,2711964.77552529,0.0,1.0
1981-04-14,65.37,66.25,65.25,66.12,148500,2.57915960528846,2.61387982025945,2.57442503051968,2.60875069759328,3763801.58098603,0.0,1.0
1981-04-15,66.25,66.25,65.5,65.5,188900,2.61387982025945,2.61387982025945,2.58428872795463,2.58428872795463,4787758.37473577,0.0,1.0
1981-04-16,65.87,66.25,65.87,66.25,107500,2.59888700015834,2.61387982025945,2.59888700015834,2.61387982025945,2724637.5081212,0.0,1.0
1981-04-20,66.75,66.87,65.87,65.87,186200,2.63360721512933,2.6383417898981,2.59888700015834,2.59888700015834,4719325.61871784,0.0,1.0
1981-04-21,66.62,67.5,66.5,66.75,203800,2.62847809246316,2.66319830743416,2.62374351769439,2.63360721512933,5165405.80609397,0.0,1.0
1981-04-22,66.5,66.87,66.37,66.62,103200,2.62374351769439,2.6383417898981,2.61861439502822,2.62847809246316,2615652.00779635,0.0,1.0
1981-04-23,67.0,67.25,66.75,66.75,188200,2.64347091256427,2.65333460999921,2.63360721512933,2.63360721512933,4770016.5491015,0.0,1.0
1981-04-24,68.5,69.25,67.0,67.0,268200,2.70265309717392,2.73224418947875,2.64347091256427,2.64347091256427,6797653.7644475,0.0,1.0
1981-04-27,69.75,69.87,69.0,69.0,164200,2.75197158434863,2.7567061591174,2.7223804920438,2.7223804920438,4161725.38449768,0.0,1.0
1981-04-28,68.0,69.75,67.75,69.75,178100,2.68292570230404,2.75197158434863,2.6730620048691,2.75197158434863,4514027.35066405,0.0,1.0
1981-04-29,66.12,67.75,66.12,67.75,240200,2.60875069759328,2.6730620048691,2.60875069759328,2.6730620048691,6087980.7390764,0.0,1.0
1981-04-30,65.62,66.25,65.62,66.12,174800,2.5890233027234,2.61387982025945,2.5890233027234,2.60875069759328,4430387.31553103,0.0,1.0
1981-05-01,65.25,65.75,65.12,65.62,143300,2.57442503051968,2.59415242538957,2.56929590785351,2.5890233027234,3632005.16198855,0.0,1.0
1981-05-04,64.5,64.87,64.25,64.87,165300,2.54483393821486,2.55943221041857,2.53497024077992,2.55943221041857,4189605.39620869,0.0,1.0
1981-05-05,63.63,64.25,63.63,64.25,278700,2.51050827114126,2.53497024077992,2.51050827114126,2.53497024077992,7063781.14896168,0.0,1.0
1981-05-06,63.75,64.25,63.63,63.63,237900,2.51524284591004,2.53497024077992,2.51050827114126,2.51050827114126,6029686.16913519,0.0,1.0
1981-05-07,63.88,64.0,63.5,63.75,112200,2.52037196857621,2.52510654334498,2.50537914847509,2.51524284591004,2843761.19452277,0.0,1.0
1981-05-08,63.75,64.12,63.5,63.88,184900,2.51524284591004,2.52984111811375,2.50537914847509,2.52037196857621,4686376.51396846,0.0,1.0
1981-05-11,63.13,64.0,62.88,63.75,275500,2.49078087627138,2.52510654334498,2.48091717883644,2.51524284591004,6982675.66034783,0.0,1.0
1981-05-12,63.25,63.25,62.25,63.13,254900,2.49551545104015,2.49551545104015,2.45606066130039,2.49078087627138,6460559.07739623,0.0,1.0
1981-05-13,63.25,63.38,63.0,63.25,199400,2.49551545104015,2.50064457370632,2.48565175360521,2.49551545104015,5053885.75924994,0.0,1.0
1981-05-14,63.88,64.25,63.0,63.25,196500,2.52037196857621,2.53497024077992,2.48565175360521,2.49551545104015,4980383.91019363,0.0,1.0
1981-05-15,64.62,64.75,64.0,64.0,158100,2.54956851298363,2.5546976356498,2.52510654334498,2.52510654334498,4007118.04682756,0.0,1.0
1981-05-18,65.0,65.5,64.62,64.62,272800,2.56456133308474,2.58428872795463,2.54956851298363,2.54956851298363,6914242.9043299,0.0,1.0
1981-05-19,65.0,65.25,64.62,65.0,131800,2.56456133308474,2.57442503051968,2.54956851298363,2.56456133308474,3340532.31228256,0.0,1.0
1981-05-20,65.25,65.75,65.12,65.12,166600,2.57442503051968,2.59415242538957,2.56929590785351,2.56929590785351,4222554.50095807,0.0,1.0
1981-05-21,65.37,65.5,64.75,65.25,153900,2.57915960528846,2.58428872795463,2.5546976356498,2.57442503051968,3900667.09302188,0.0,1.0
1981-05-22,65.37,66.0,65.37,65.37,164400,2.57915960528846,2.60401612282451,2.57915960528846,2.57915960528846,4166794.47753605,0.0,1.0
1981-05-26,66.12,66.25,65.5,65.5,105000,2.60875069759328,2.61387982025945,2.58428872795463,2.58428872795463,2661273.84514164,0.0,1.0
1981-05-27,66.37,66.75,65.5,66.12,183300,2.61861439502822,2.63360721512933,2.58428872795463,2.60875069759328,4645823.76966155,0.0,1.0
1981-05-28,66.12,66.62,65.5,66.37,168000,2.60875069759328,2.62847809246316,2.58428872795463,2.61861439502822,4258038.15222662,0.0,1.0
1981-05-29,65.75,66.25,65.75,66.12,107400,2.59415242538957,2.61387982025945,2.59415242538957,2.60875069759328,2722102.96160202,0.0,1.0
1981-06-01,66.0,66.75,65.75,65.75,144300,2.60401612282451,2.63360721512933,2.59415242538957,2.59415242538957,3657350.62718036,0.0,1.0
1981-06-02,65.87,66.25,65.87,66.0,163800,2.59888700015834,2.61387982025945,2.59888700015834,2.60401612282451,4151587.19842095,0.0,1.0
1981-06-03,66.25,66.25,65.5,65.87,122400,2.61387982025945,2.61387982025945,2.58428872795463,2.59888700015834,3102284.9394794,0.0,1.0
1981-06-04,65.5,65.75,65.37,65.75,436400,2.58428872795463,2.59415242538957,2.57915960528846,2.59415242538957,11060761.0097125,0.0,1.0
1981-06-05,66.0,66.12,65.37,65.5,142500,2.60401612282451,2.60875069759328,2.57915960528846,2.58428872795463,3611728.78983508,0.0,1.0
1981-06-08,66.12,66.62,66.12,66.12,121100,2.60875069759328,2.62847809246316,2.60875069759328,2.60875069759328,3069335.83473002,0.0,1.0
1981-06-09,65.62,66.25,65.62,66.12,163100,2.5890233027234,2.61387982025945,2.5890233027234,2.60875069759328,4133845.37278667,0.0,1.0
1981-06-10,66.25,66.37,65.37,65.62,333100,2.61387982025945,2.61861439502822,2.57915960528846,2.5890233027234,8442574.45539695,0.0,1.0
1981-06-11,66.87,66.87,66.12,66.25,170900,2.6383417898981,2.6383417898981,2.60875069759328,2.61387982025945,4331540.00128292,0.0,1.0
1981-06-12,66.25,66.87,65.87,66.87,257500,2.61387982025945,2.6383417898981,2.59888700015834,2.6383417898981,6526457.28689497,0.0,1.0
1981-06-15,66.25,66.62,66.25,66.25,158800,2.61387982025945,2.62847809246316,2.61387982025945,2.61387982025945,4024859.87246183,0.0,1.0
1981-06-16,65.87,66.37,65.62,66.25,264300,2.59888700015834,2.61861439502822,2.5890233027234,2.61387982025945,6698806.45019938,0.0,1.0
1981-06-17,65.75,65.87,65.37,65.87,171900,2.59415242538957,2.59888700015834,2.57915960528846,2.59888700015834,4356885.46647473,0.0,1.0
1981-06-18,65.0,65.87,65.0,65.75,184800,2.56456133308474,2.59888700015834,2.56456133308474,2.59415242538957,4683841.96744929,0.0,1.0
1981-06-19,64.62,65.25,64.5,65.0,144400,2.54956851298363,2.57442503051968,2.54483393821486,2.56456133308474,3659885.17369955,0.0,1.0
1981-06-22,64.0,65.0,64.0,64.62,134900,2.52510654334498,2.56456133308474,2.52510654334498,2.54956851298363,3419103.25437721,0.0,1.0
1981-06-23,64.5,64.5,64.12,64.12,202200,2.54483393821486,2.54483393821486,2.52984111811375,2.52984111811375,5124853.06178704,0.0,1.0
1981-06-24,64.5,64.75,64.0,64.5,149200,2.54483393821486,2.5546976356498,2.52510654334498,2.54483393821486,3781543.40662031,0.0,1.0
1981-06-25,64.25,65.0,64.25,64.5,133500,2.53497024077992,2.56456133308474,2.53497024077992,2.54483393821486,3383619.60310865,0.0,1.0
1981-06-26,63.88,64.25,63.88,64.25,131100,2.52037196857621,2.53497024077992,2.52037196857621,2.53497024077992,3322790.48664827,0.0,1.0
1981-06-29,62.88,64.0,62.63,63.88,134500,2.48091717883644,2.52510654334498,2.4710534814015,2.52037196857621,3408965.06830048,0.0,1.0
1981-06-30,61.88,62.88,61.63,62.88,200800,2.44146238909668,2.48091717883644,2.43159869166173,2.48091717883644,5089369.41051848,0.0,1.0
1981-07-01,60.75,61.88,60.75,61.88,208800,2.39687847669074,2.44146238909668,2.39687847669074,2.44146238909668,5292133.13205309,0.0,1.0
1981-07-02,60.5,60.75,60.25,60.75,175300,2.3870147792558,2.39687847669074,2.37715108182086,2.39687847669074,4443060.04812694,0.0,1.0
1981-07-06,60.5,60.88,60.38,60.5,120900,2.3870147792558,2.40200759935691,2.38228020448703,2.3870147792558,3064266.74169166,0.0,1.0
1981-07-07,60.75,61.38,60.63,60.63,188000,2.39687847669074,2.42173499422679,2.39214390192197,2.39214390192197,4764947.45606313,0.0,1.0
1981-07-08,61.38,61.63,60.88,60.88,110800,2.42173499422679,2.43159869166173,2.40200759935691,2.40200759935691,2808277.54325423,0.0,1.0
1981-07-09,62.38,62.38,61.38,61.38,150200,2.46118978396656,2.46118978396656,2.42173499422679,2.42173499422679,3806888.87181213,0.0,1.0
1981-07-10,63.38,63.5,62.75,62.75,226400,2.50064457370632,2.50537914847509,2.47578805617027,2.47578805617027,5738213.31942922,0.0,1.0
1981-07-13,63.13,63.63,63.13,63.38,111500,2.49078087627138,2.51050827114126,2.49078087627138,2.50064457370632,2826019.3688885,0.0,1.0
1981-07-14,63.5,63.5,62.88,63.13,158600,2.50537914847509,2.50537914847509,2.48091717883644,2.49078087627138,4019790.77942347,0.0,1.0
1981-07-15,63.5,63.75,63.25,63.5,133500,2.50537914847509,2.51524284591004,2.49551545104015,2.50537914847509,3383619.60310866,0.0,1.0
1981-07-16,63.25,63.5,63.0,63.5,93100,2.49551545104015,2.50537914847509,2.48565175360521,2.50537914847509,2359662.80935892,0.0,1.0
1981-07-17,61.88,63.0,61.63,63.0,206500,2.44146238909668,2.48565175360521,2.43159869166173,2.48565175360521,5233838.56211188,0.0,1.0
1981-07-20,60.25,61.5,59.88,61.5,185100,2.37715108182086,2.42646956899556,2.36255280961714,2.42646956899556,4691445.60700683,0.0,1.0
1981-07-21,59.88,60.25,59.75,60.25,184000,2.36255280961714,2.37715108182086,2.35742368695098,2.37715108182086,4663565.59529583,0.0,1.0
1981-07-22,59.5,60.38,59.5,59.88,171600,2.34755998951603,2.38228020448703,2.34755998951603,2.36255280961714,4349281.8269172,0.0,1.0
1981-07-23,59.5,59.75,59.38,59.5,99200,2.34755998951603,2.35742368695098,2.34282541474726,2.34755998951603,2514270.14702906,0.0,1.0
1981-07-24,59.75,60.0,59.13,59.5,223100,2.35742368695098,2.36728738438592,2.33296171731232,2.34755998951603,5654573.28429617,0.0,1.0
1981-07-27,60.13,60.38,59.75,59.75,268700,2.37241650705209,2.38228020448703,2.35742368695098,2.35742368695098,6810326.4970434,0.0,1.0
1981-07-28,59.75,60.38,59.63,60.13,201000,2.35742368695098,2.38228020448703,2.3526891121822,2.37241650705209,5094438.50355684,0.0,1.0
1981-07-29,59.63,59.75,59.5,59.75,74900,2.3526891121822,2.35742368695098,2.34755998951603,2.35742368695098,1898375.34286771,0.0,1.0
1981-07-30,60.13,60.13,59.63,59.63,126300,2.37241650705209,2.37241650705209,2.3526891121822,2.3526891121822,3201132.25372751,0.0,1.0
1981-07-31,61.0,61.0,60.13,60.13,194400,2.40674217412568,2.40674217412568,2.37241650705209,2.37241650705209,4927158.43329081,0.0,1.0
1981-08-03,60.38,61.13,60.13,61.0,86800,2.38228020448703,2.41187129679185,2.37241650705209,2.40674217412568,2199986.37865042,0.0,1.0
1981-08-04,59.63,60.38,59.38,60.38,77100,2.3526891121822,2.38228020448703,2.34282541474726,2.38228020448703,1954135.36628972,0.0,1.0
1981-08-05,60.75,61.0,59.5,59.63,212300,2.39687847669074,2.40674217412568,2.34755998951603,2.3526891121822,5380842.26022448,0.0,1.0
1981-08-06,60.5,60.88,60.13,60.75,144600,2.3870147792558,2.40200759935691,2.37241650705209,2.39687847669074,3664954.26673791,0.0,1.0
1981-08-07,60.0,60.5,60.0,60.5,91100,2.36728738438592,2.3870147792558,2.36728738438592,2.3870147792558,2308971.87897527,0.0,1.0
1981-08-10,59.38,59.88,59.38,59.88,66500,2.34282541474726,2.36255280961714,2.34282541474726,2.36255280961714,1685473.43525637,0.0,1.0
1981-08-11,60.75,60.88,59.5,59.5,185400,2.39687847669074,2.40200759935691,2.34755998951603,2.34755998951603,4699049.24656438,0.0,1.0
1981-08-12,60.0,61.38,60.0,60.75,177700,2.36728738438592,2.42173499422679,2.36728738438592,2.39687847669074,4503889.16458732,0.0,1.0
1981-08-13,59.5,60.38,59.5,60.0,136100,2.34755998951603,2.38228020448703,2.34755998951603,2.36728738438592,3449517.81260741,0.0,1.0
1981-08-14,58.13,59.25,57.75,59.25,142100,2.29350692757256,2.33769629208109,2.27851410747144,2.33769629208109,3601590.60375834,0.0,1.0
1981-08-17,58.0,58.38,58.0,58.13,89600,2.28837780490639,2.3033706250075,2.28837780490639,2.29350692757256,2270953.68118753,0.0,1.0
1981-08-18,57.75,58.38,57.5,58.0,151600,2.27851410747144,2.3033706250075,2.2686504100365,2.28837780490639,3842372.5230807,0.0,1.0
1981-08-19,57.25,57.75,57.25,57.75,179300,2.25878671260156,2.27851410747144,2.25878671260156,2.27851410747144,4544441.90889425,0.0,1.0
1981-08-20,57.25,57.75,57.25,57.25,142000,2.25878671260156,2.27851410747144,2.25878671260156,2.25878671260156,3599056.05723917,0.0,1.0
1981-08-21,57.25,57.38,57.0,57.25,117900,2.25878671260156,2.26391583526773,2.24892301516662,2.25878671260156,2988230.34611619,0.0,1.0
1981-08-24,55.88,57.13,55.88,57.13,247500,2.20473365065808,2.25405213783279,2.20473365065808,2.25405213783279,6273002.63497673,0.0,1.0
1981-08-25,56.5,56.63,55.25,55.88,387500,2.22919562029674,2.23432474296291,2.17987713312203,2.20473365065808,9821367.76183223,0.0,1.0
1981-08-26,56.38,56.75,56.13,56.5,122200,2.22446104552797,2.23905931773168,2.21459734809302,2.22919562029674,3097215.84644103,0.0,1.0
1981-08-27,55.75,56.63,55.38,56.38,70100,2.19960452799191,2.23432474296291,2.1850062557882,2.22446104552797,1776717.10994694,0.0,1.0
1981-08-28,56.63,57.13,55.88,55.88,115300,2.23432474296291,2.25405213783279,2.20473365065808,2.20473365065808,2922332.13661743,0.0,1.0
1981-08-31,55.88,57.13,55.63,56.63,85500,2.20473365065808,2.25405213783279,2.19486995322314,2.23432474296291,2167037.27390105,0.0,1.0
1981-09-01,56.38,56.63,55.63,55.88,284600,2.22446104552797,2.23432474296291,2.19486995322314,2.20473365065808,7213319.39359342,0.0,1.0
1981-09-02,56.25,56.88,56.25,56.38,157200,2.2193319228618,2.24418844039785,2.2193319228618,2.22446104552797,3984307.1281549,0.0,1.0
1981-09-03,56.25,56.63,56.0,56.25,109700,2.2193319228618,2.23432474296291,2.20946822542686,2.2193319228618,2780397.53154321,0.0,1.0
1981-09-04,55.5,56.0,55.25,56.0,226100,2.18974083055697,2.20946822542686,2.17987713312203,2.20946822542686,5730609.67987167,0.0,1.0
1981-09-08,55.0,55.38,54.25,55.38,129100,2.17001343568709,2.1850062557882,2.14042234338227,2.1850062557882,3272099.55626462,0.0,1.0
1981-09-09,54.25,55.13,54.25,55.0,525300,2.14042234338227,2.17514255835326,2.14042234338227,2.17001343568709,13313972.8652657,0.0,1.0
1981-09-10,53.75,54.75,53.63,54.25,253400,2.12069494851238,2.16014973825215,2.11596037374361,2.14042234338227,6422540.8796085,0.0,1.0
1981-09-11,54.75,54.75,53.63,53.75,518100,2.16014973825215,2.16014973825215,2.11596037374361,2.12069494851238,13131485.5158846,0.0,1.0
1981-09-14,54.75,55.38,54.13,54.75,211400,2.16014973825215,2.1850062557882,2.13568776861349,2.16014973825215,5358031.34155183,0.0,1.0
1981-09-15,54.0,54.88,54.0,54.75,227500,2.13055864594733,2.16527886091832,2.13055864594733,2.16014973825215,5766093.3311402,0.0,1.0
1981-09-16,53.5,54.0,53.5,54.0,103300,2.11083125107744,2.13055864594733,2.11083125107744,2.13055864594733,2618186.55431554,0.0,1.0
1981-09-17,52.63,53.88,52.63,53.5,209000,2.07650558400385,2.12582407117855,2.07650558400385,2.11083125107744,5297202.22509144,0.0,1.0
1981-09-18,52.0,52.63,51.5,52.63,196400,2.05164906646779,2.07650558400385,2.03192167159791,2.07650558400385,4977849.36367447,0.0,1.0
1981-09-21,53.5,53.5,51.88,52.0,258700,2.11083125107744,2.11083125107744,2.04691449169902,2.05164906646779,6556871.84512517,0.0,1.0
1981-09-22,54.13,54.5,53.25,53.5,139300,2.13568776861349,2.15028604081721,2.1009675536425,2.11083125107744,3530623.30122125,0.0,1.0
1981-09-23,53.25,54.0,51.88,54.0,284800,2.1009675536425,2.13055864594733,2.04691449169902,2.13055864594733,7218388.4866318,0.0,1.0
1981-09-24,52.5,53.75,52.38,53.25,159500,2.07137646133768,2.12069494851238,2.06664188656891,2.1009675536425,4042601.6980961,0.0,1.0
1981-09-25,52.13,52.63,51.13,52.5,231700,2.05677818913396,2.07650558400385,2.0173233993942,2.07137646133768,5872544.28494589,0.0,1.0
1981-09-28,54.13,54.38,51.38,52.13,290600,2.13568776861349,2.14555146604844,2.02718709682914,2.05677818913396,7365392.1847444,0.0,1.0
1981-09-29,54.88,55.13,53.75,54.13,249400,2.16527886091832,2.17514255835326,2.12069494851238,2.13568776861349,6321159.01884118,0.0,1.0
1981-09-30,54.88,55.0,54.38,54.88,74600,2.16527886091832,2.17001343568709,2.14555146604844,2.16527886091832,1890771.70331015,0.0,1.0
1981-10-01,56.38,56.38,54.5,54.88,149300,2.22446104552797,2.22446104552797,2.15028604081721,2.16527886091832,3784077.95313949,0.0,1.0
1981-10-02,56.13,56.5,56.0,56.38,123400,2.21459734809302,2.22919562029674,2.20946822542686,2.22446104552797,3127630.40467123,0.0,1.0
1981-10-05,56.5,57.13,56.5,56.5,180200,2.22919562029674,2.25405213783279,2.22919562029674,2.22919562029674,4567252.82756688,0.0,1.0
1981-10-06,55.88,57.0,55.88,56.5,100500,2.20473365065808,2.24892301516662,2.20473365065808,2.22919562029674,2547219.25177843,0.0,1.0
1981-10-07,56.75,57.0,56.0,56.0,160800,2.23905931773168,2.24892301516662,2.20946822542686,2.20946822542686,4075550.80284548,0.0,1.0
1981-10-08,57.75,57.75,56.25,56.75,128700,2.27851410747144,2.27851410747144,2.2193319228618,2.23905931773168,3261961.3701879,0.0,1.0
1981-10-09,56.75,57.63,56.5,57.63,119800,2.23905931773168,2.27377953270267,2.22919562029674,2.27377953270267,3036386.72998065,0.0,1.0
1981-10-12,55.63,56.63,55.38,56.63,86800,2.19486995322314,2.23432474296291,2.1850062557882,2.23432474296291,2199986.37865042,0.0,1.0
1981-10-13,56.63,56.75,55.38,55.63,121800,2.23432474296291,2.23905931773168,2.1850062557882,2.19486995322314,3087077.6603643,0.0,1.0
1981-10-14,55.5,56.38,55.5,56.38,274800,2.18974083055697,2.22446104552797,2.18974083055697,2.22446104552797,6964933.83471355,0.0,1.0
1981-10-15,56.0,56.25,55.63,55.63,69900,2.20946822542686,2.2193319228618,2.19486995322314,2.19486995322314,1771648.01690857,0.0,1.0
1981-10-16,55.75,55.88,55.5,55.88,96400,2.19960452799191,2.20473365065808,2.18974083055697,2.20473365065808,2443302.84449195,0.0,1.0
1981-10-19,55.13,55.75,55.13,55.75,96500,2.17514255835326,2.19960452799191,2.17514255835326,2.19960452799191,2445837.39101112,0.0,1.0
1981-10-20,55.13,55.75,54.75,55.13,193500,2.17514255835326,2.19960452799191,2.16014973825215,2.17514255835326,4904347.51461816,0.0,1.0
1981-10-21,55.25,55.75,55.13,55.13,99400,2.17987713312203,2.19960452799191,2.17514255835326,2.17514255835326,2519339.24006742,0.0,1.0
1981-10-22,54.25,55.13,54.13,55.13,126900,2.14042234338227,2.17514255835326,2.13568776861349,2.17514255835326,3216339.5328426,0.0,1.0
1981-10-23,53.75,54.13,53.63,54.13,100000,2.12069494851238,2.13568776861349,2.11596037374361,2.13568776861349,2534546.51918252,0.0,1.0
1981-10-26,54.13,54.13,53.25,53.75,127900,2.13568776861349,2.13568776861349,2.1009675536425,2.12069494851238,3241684.99803444,0.0,1.0
1981-10-27,54.25,54.38,53.88,54.13,162200,2.14042234338227,2.14555146604844,2.12582407117855,2.13568776861349,4111034.45411403,0.0,1.0
1981-10-28,53.5,54.38,53.5,54.25,127000,2.11083125107744,2.14555146604844,2.11083125107744,2.14042234338227,3218874.07936179,0.0,1.0
1981-10-29,53.13,53.75,53.13,53.5,83300,2.09623297887373,2.12069494851238,2.09623297887373,2.11083125107744,2111277.25047903,0.0,1.0
1981-10-30,54.25,54.25,53.13,53.13,163200,2.14042234338227,2.14042234338227,2.09623297887373,2.09623297887373,4136379.91930585,0.0,1.0
1981-11-02,55.63,56.0,55.0,55.0,281700,2.19486995322314,2.20946822542686,2.17001343568709,2.17001343568709,7139817.54453715,0.0,1.0
1981-11-03,55.75,55.88,55.25,55.63,172300,2.19960452799191,2.20473365065808,2.17987713312203,2.19486995322314,4367023.65255148,0.0,1.0
1981-11-04,56.5,56.63,55.88,55.88,252900,2.22919562029674,2.23432474296291,2.20473365065808,2.20473365065808,6409868.14701257,0.0,1.0
1981-11-05,56.0,56.5,55.88,56.5,139600,2.20946822542686,2.22919562029674,2.20473365065808,2.22919562029674,3538226.94077878,0.0,1.0
1981-11-06,55.25,56.13,55.25,56.0,121800,2.17987713312203,2.21459734809302,2.17987713312203,2.20946822542686,3087077.6603643,0.0,1.0
1981-11-09,55.63,56.0,55.25,55.25,197700,2.19486995322314,2.20946822542686,2.17987713312203,2.17987713312203,5010798.46842383,0.0,1.0
1981-11-10,56.0,56.5,55.63,55.63,206600,2.20946822542686,2.22919562029674,2.19486995322314,2.19486995322314,5236373.10863106,0.0,1.0
1981-11-11,56.75,57.0,55.75,56.0,158700,2.23905931773168,2.24892301516662,2.19960452799191,2.20946822542686,4022325.32594265,0.0,1.0
1981-11-12,57.13,57.63,56.5,56.75,184800,2.25405213783279,2.27377953270267,2.22919562029674,2.23905931773168,4683841.96744929,0.0,1.0
1981-11-13,56.5,57.13,56.38,57.13,101900,2.22919562029674,2.25405213783279,2.22446104552797,2.25405213783279,2582702.90304698,0.0,1.0
1981-11-16,55.38,56.25,55.25,56.25,137200,2.1850062557882,2.2193319228618,2.17987713312203,2.2193319228618,3477397.82431841,0.0,1.0
1981-11-17,55.88,55.88,55.38,55.38,162700,2.20473365065808,2.20473365065808,2.1850062557882,2.1850062557882,4123707.18670996,0.0,1.0
1981-11-18,55.38,56.25,55.25,55.88,137900,2.1850062557882,2.2193319228618,2.17987713312203,2.20473365065808,3495139.64995269,0.0,1.0
1981-11-19,56.0,56.13,55.25,55.38,80000,2.20946822542686,2.21459734809302,2.17987713312203,2.1850062557882,2027637.21534601,0.0,1.0
1981-11-20,57.0,57.25,55.88,56.0,146400,2.24892301516662,2.25878671260156,2.20473365065808,2.20946822542686,3710576.1040832,0.0,1.0
1981-11-23,57.88,58.75,57.38,57.38,205200,2.28364323013761,2.31796889721121,2.26391583526773,2.26391583526773,5200889.45736253,0.0,1.0
1981-11-24,59.25,59.25,58.13,58.13,226600,2.33769629208109,2.33769629208109,2.29350692757256,2.29350692757256,5743282.41246758,0.0,1.0
1981-11-25,59.63,60.0,59.25,59.25,264000,2.3526891121822,2.36728738438592,2.33769629208109,2.33769629208109,6691202.81064184,0.0,1.0
1981-11-27,60.13,60.25,59.5,59.63,114900,2.37241650705209,2.37715108182086,2.34755998951603,2.3526891121822,2912193.9505407,0.0,1.0
1981-11-30,60.38,60.38,59.75,60.13,263100,2.38228020448703,2.38228020448703,2.35742368695098,2.37241650705209,6668391.89196918,0.0,1.0
1981-12-01,59.75,60.25,59.63,60.25,248400,2.35742368695098,2.37715108182086,2.3526891121822,2.37715108182086,6295813.55364935,0.0,1.0
1981-12-02,59.13,59.88,59.0,59.75,94900,2.33296171731232,2.36255280961714,2.32783259464615,2.35742368695098,2405284.64670421,0.0,1.0
1981-12-03,59.88,59.88,58.75,59.13,226100,2.36255280961714,2.36255280961714,2.31796889721121,2.33296171731232,5730609.67987167,0.0,1.0
1981-12-04,59.88,60.0,59.25,59.88,225500,2.36255280961714,2.36728738438592,2.33769629208109,2.36255280961714,5715402.40075658,0.0,1.0
1981-12-07,60.0,60.25,59.5,59.88,215400,2.36728738438592,2.37715108182086,2.34755998951603,2.36255280961714,5459413.20231912,0.0,1.0
1981-12-08,59.38,59.75,59.25,59.75,157800,2.34282541474726,2.35742368695098,2.33769629208109,2.35742368695098,3999514.40727001,0.0,1.0
1981-12-09,59.5,59.63,59.13,59.38,272000,2.34755998951603,2.3526891121822,2.33296171731232,2.34282541474726,6893966.53217645,0.0,1.0
1981-12-10,59.88,60.13,59.38,59.5,251600,2.36255280961714,2.37241650705209,2.34282541474726,2.34755998951603,6376919.04226322,0.0,1.0
1981-12-11,59.63,60.0,59.63,59.88,115600,2.3526891121822,2.36728738438592,2.3526891121822,2.36255280961714,2929935.77617499,0.0,1.0
1981-12-14,58.0,59.13,58.0,59.13,206700,2.28837780490639,2.33296171731232,2.28837780490639,2.33296171731232,5238907.65515024,0.0,1.0
1981-12-15,58.75,58.88,58.0,58.0,131900,2.31796889721121,2.32309801987738,2.28837780490639,2.28837780490639,3343066.85880173,0.0,1.0
1981-12-16,58.38,58.88,58.13,58.75,152100,2.3033706250075,2.32309801987738,2.29350692757256,2.31796889721121,3855045.2556766,0.0,1.0
1981-12-17,58.5,58.63,58.13,58.38,130300,2.30810519977627,2.31323432244244,2.29350692757256,2.3033706250075,3302514.11449481,0.0,1.0
1981-12-18,58.63,59.0,58.5,58.5,125900,2.31323432244244,2.32783259464615,2.30810519977627,2.30810519977627,3190994.06765078,0.0,1.0
1981-12-21,58.0,58.88,57.88,58.63,106200,2.28837780490639,2.32309801987738,2.28364323013761,2.31323432244244,2691688.40337182,0.0,1.0
1981-12-22,58.0,58.5,57.63,58.0,143300,2.28837780490639,2.30810519977627,2.27377953270267,2.28837780490639,3632005.16198853,0.0,1.0
1981-12-23,58.25,58.38,57.88,58.0,121700,2.29824150234133,2.3033706250075,2.28364323013761,2.28837780490639,3084543.11384511,0.0,1.0
1981-12-24,58.0,58.25,57.88,58.25,172000,2.28837780490639,2.29824150234133,2.28364323013761,2.29824150234133,4359420.01299391,0.0,1.0
1981-12-28,57.88,58.13,57.75,58.0,67200,2.28364323013761,2.29350692757256,2.27851410747144,2.28837780490639,1703215.26089065,0.0,1.0
1981-12-29,57.25,58.0,57.0,57.88,124300,2.25878671260156,2.28837780490639,2.24892301516662,2.28364323013761,3150441.32334387,0.0,1.0
1981-12-30,57.38,57.75,57.25,57.25,52300,2.26391583526773,2.27851410747144,2.25878671260156,2.25878671260156,1325567.82953246,0.0,1.0
1981-12-31,57.38,57.88,57.25,57.38,69500,2.26391583526773,2.28364323013761,2.25878671260156,2.26391583526773,1761509.83083185,0.0,1.0
1982-01-04,58.38,58.63,57.75,58.25,180800,2.3033706250075,2.31323432244244,2.27851410747144,2.29824150234133,4582460.10668198,0.0,1.0
1982-01-05,57.38,58.25,57.13,57.75,218200,2.26391583526773,2.29824150234133,2.25405213783279,2.27851410747144,5530380.50485625,0.0,1.0
1982-01-06,57.25,57.63,57.0,57.38,160400,2.25878671260156,2.27377953270267,2.24892301516662,2.26391583526773,4065412.61676875,0.0,1.0
1982-01-07,57.63,57.75,57.25,57.5,138100,2.27377953270267,2.27851410747144,2.25878671260156,2.2686504100365,3500208.74299105,0.0,1.0
1982-01-08,57.63,58.13,57.63,57.88,97600,2.27377953270267,2.29350692757256,2.27377953270267,2.28364323013761,2473717.40272214,0.0,1.0
1982-01-11,56.5,58.5,56.13,57.38,170500,2.22919562029674,2.30810519977627,2.21459734809302,2.26391583526773,4321401.81520618,0.0,1.0
1982-01-12,56.25,57.0,56.25,56.63,194900,2.2193319228618,2.24892301516662,2.2193319228618,2.23432474296291,4939831.16588671,0.0,1.0
1982-01-13,55.75,56.63,55.38,56.0,216000,2.19960452799191,2.23432474296291,2.1850062557882,2.20946822542686,5474620.48143424,0.0,1.0
1982-01-14,55.5,56.13,55.0,55.63,189100,2.18974083055697,2.21459734809302,2.17001343568709,2.19486995322314,4792827.46777414,0.0,1.0
1982-01-15,56.0,56.25,55.63,56.0,122100,2.20946822542686,2.2193319228618,2.19486995322314,2.20946822542686,3094681.29992184,0.0,1.0
1982-01-18,57.5,57.63,55.75,56.75,144400,2.2686504100365,2.27377953270267,2.19960452799191,2.23905931773168,3659885.17369955,0.0,1.0
1982-01-19,57.63,58.38,57.63,58.0,229900,2.27377953270267,2.3033706250075,2.27377953270267,2.28837780490639,5826922.4476006,0.0,1.0
1982-01-20,58.0,58.38,57.63,58.0,271300,2.28837780490639,2.3033706250075,2.27377953270267,2.28837780490639,6876224.70654214,0.0,1.0
1982-01-21,59.25,60.0,58.0,59.0,215000,2.33769629208109,2.36728738438592,2.28837780490639,2.32783259464615,5449275.01624241,0.0,1.0
1982-01-22,59.0,59.75,58.63,59.25,174000,2.32783259464615,2.35742368695098,2.31323432244244,2.33769629208109,4410110.94337757,0.0,1.0
1982-01-25,58.75,58.88,58.25,58.63,138800,2.31796889721121,2.32309801987738,2.29824150234133,2.31323432244244,3517950.56862533,0.0,1.0
1982-01-26,59.38,59.63,59.25,59.5,213500,2.34282541474726,2.3526891121822,2.33769629208109,2.34755998951603,5411256.81845467,0.0,1.0
1982-01-27,60.0,60.13,59.13,59.63,260100,2.36728738438592,2.37241650705209,2.33296171731232,2.3526891121822,6592355.49639371,0.0,1.0
1982-01-28,61.0,61.38,60.13,60.75,314800,2.40674217412568,2.42173499422679,2.37241650705209,2.39687847669074,7978752.44238656,0.0,1.0
1982-01-29,62.5,62.63,61.5,62.13,427400,2.46592435873533,2.4710534814015,2.42646956899556,2.45132608653162,10832651.8229861,0.0,1.0
1982-02-01,61.25,62.38,61.25,61.88,282600,2.41660587156062,2.46118978396656,2.41660587156062,2.44146238909668,7162628.46320979,0.0,1.0
1982-02-02,62.13,62.5,61.5,62.0,279400,2.45132608653162,2.46592435873533,2.42646956899556,2.44619696386545,7081522.97459593,0.0,1.0
1982-02-03,62.0,62.5,62.0,62.25,158700,2.44619696386545,2.46592435873533,2.44619696386545,2.45606066130039,4022325.32594264,0.0,1.0
1982-02-04,62.5,62.75,61.88,62.38,295400,2.46592435873533,2.47578805617027,2.44146238909668,2.46118978396656,7487050.41766514,0.0,1.0
1982-02-05,63.0,63.75,62.38,63.13,218700,2.48565175360521,2.51524284591004,2.46118978396656,2.49078087627138,5543053.23745216,0.0,1.0
1982-02-08,62.0,62.75,61.88,62.38,190200,2.44619696386545,2.47578805617027,2.44146238909668,2.46118978396656,4820707.47948513,0.0,1.0
1982-02-09,60.75,61.75,60.5,61.13,304700,2.39687847669074,2.43633326643051,2.3870147792558,2.41187129679185,7722763.24394912,0.0,1.0
1982-02-10,61.38,61.63,61.0,61.38,157700,2.42173499422679,2.43159869166173,2.40674217412568,2.42173499422679,3996979.86075083,0.0,1.0
1982-02-11,59.88,61.63,59.88,60.75,229800,2.36255280961714,2.43159869166173,2.36255280961714,2.39687847669074,5824387.90108143,0.0,1.0
1982-02-12,60.0,60.25,59.63,60.0,175300,2.36728738438592,2.37715108182086,2.3526891121822,2.36728738438592,4443060.04812694,0.0,1.0
1982-02-16,60.13,60.5,58.88,59.75,216700,2.37241650705209,2.3870147792558,2.32309801987738,2.35742368695098,5492362.3070685,0.0,1.0
1982-02-17,60.0,60.88,59.75,60.38,178400,2.36728738438592,2.40200759935691,2.35742368695098,2.38228020448703,4521630.9902216,0.0,1.0
1982-02-18,61.25,61.88,60.38,61.13,391100,2.41660587156062,2.44146238909668,2.38228020448703,2.41187129679185,9912611.43652282,0.0,1.0
1982-02-19,61.38,61.5,61.13,61.38,172300,2.42173499422679,2.42646956899556,2.41187129679185,2.42173499422679,4367023.65255147,0.0,1.0
1982-02-22,60.75,62.38,60.75,61.63,283900,2.39687847669074,2.46118978396656,2.39687847669074,2.43159869166173,7195577.56795916,0.0,1.0
1982-02-23,61.0,61.38,60.5,61.0,184200,2.40674217412568,2.42173499422679,2.3870147792558,2.40674217412568,4668634.68833419,0.0,1.0
1982-02-24,62.0,62.13,60.63,61.38,368100,2.44619696386545,2.45132608653162,2.39214390192197,2.42173499422679,9329665.73711082,0.0,1.0
1982-02-25,62.88,63.13,61.75,62.5,255200,2.48091717883644,2.49078087627138,2.43633326643051,2.46592435873533,6468162.71695377,0.0,1.0
1982-02-26,62.88,63.13,62.5,62.88,131300,2.48091717883644,2.49078087627138,2.46592435873533,2.48091717883644,3327859.57968664,0.0,1.0
1982-03-01,63.25,63.5,62.63,63.13,230700,2.49551545104015,2.50537914847509,2.4710534814015,2.49078087627138,5847198.81975407,0.0,1.0
1982-03-02,62.5,63.75,62.5,63.13,539800,2.46592435873533,2.51524284591004,2.46592435873533,2.49078087627138,13681482.1105472,0.0,1.0
1982-03-03,61.13,61.88,60.5,61.25,292500,2.41187129679185,2.44146238909668,2.3870147792558,2.41660587156062,7413548.56860885,0.0,1.0
1982-03-04,60.13,61.63,60.13,60.88,293100,2.37241650705209,2.43159869166173,2.37241650705209,2.40200759935691,7428755.84772393,0.0,1.0
1982-03-05,60.25,60.63,60.13,60.38,235800,2.37715108182086,2.39214390192197,2.37241650705209,2.38228020448703,5976460.69223236,0.0,1.0
1982-03-08,60.0,61.13,60.0,60.63,370300,2.36728738438592,2.41187129679185,2.36728738438592,2.39214390192197,9385425.76053283,0.0,1.0
1982-03-09,60.63,61.38,59.75,60.63,339800,2.39214390192197,2.42173499422679,2.35742368695098,2.39214390192197,8612389.07218217,0.0,1.0
1982-03-10,60.63,61.25,60.38,60.88,349200,2.39214390192197,2.41660587156062,2.38228020448703,2.40200759935691,8850636.44498533,0.0,1.0
1982-03-11,60.63,61.13,60.5,60.88,288000,2.39214390192197,2.41187129679185,2.3870147792558,2.40200759935691,7299493.97524563,0.0,1.0
1982-03-12,59.25,60.38,59.25,59.88,219200,2.33769629208109,2.38228020448703,2.33769629208109,2.36255280961714,5555725.97004807,0.0,1.0
1982-03-15,59.88,59.88,59.0,59.5,138300,2.36255280961714,2.36255280961714,2.32783259464615,2.34755998951603,3505277.83602942,0.0,1.0
1982-03-16,59.5,60.63,59.5,60.13,163600,2.34755998951603,2.39214390192197,2.34755998951603,2.37241650705209,4146518.1053826,0.0,1.0
1982-03-17,59.75,60.0,59.5,59.75,252100,2.35742368695098,2.36728738438592,2.34755998951603,2.35742368695098,6389591.7748591,0.0,1.0
1982-03-18,60.38,60.63,59.75,60.25,139700,2.38228020448703,2.39214390192197,2.35742368695098,2.37715108182086,3540761.48729797,0.0,1.0
1982-03-19,60.0,60.5,60.0,60.25,226100,2.36728738438592,2.3870147792558,2.36728738438592,2.37715108182086,5730609.67987165,0.0,1.0
1982-03-22,60.88,61.13,60.13,60.63,288100,2.40200759935691,2.41187129679185,2.37241650705209,2.39214390192197,7302028.52176482,0.0,1.0
1982-03-23,61.75,61.75,61.13,61.5,188800,2.43633326643051,2.43633326643051,2.41187129679185,2.42646956899556,4785223.82821658,0.0,1.0
1982-03-24,61.38,61.88,61.13,61.5,273300,2.42173499422679,2.44146238909668,2.41187129679185,2.42646956899556,6926915.63692581,0.0,1.0
1982-03-25,61.75,62.38,61.25,61.88,265600,2.43633326643051,2.46118978396656,2.41660587156062,2.44146238909668,6731755.55494874,0.0,1.0
1982-03-26,61.5,61.75,61.13,61.5,150100,2.42646956899556,2.43633326643051,2.41187129679185,2.42646956899556,3804354.32529296,0.0,1.0
1982-03-29,62.25,62.25,61.5,61.88,161300,2.45606066130039,2.45606066130039,2.42646956899556,2.44146238909668,4088223.53544139,0.0,1.0
1982-03-30,62.38,62.63,61.88,62.25,130000,2.46118978396656,2.4710534814015,2.44146238909668,2.45606066130039,3294910.47493726,0.0,1.0
1982-03-31,63.38,64.0,62.13,63.13,290100,2.50064457370632,2.52510654334498,2.45132608653162,2.49078087627138,7352719.45214848,0.0,1.0
1982-04-01,64.37,64.62,63.25,64.0,280800,2.53970481554869,2.54956851298363,2.49551545104015,2.52510654334498,7117006.6258645,0.0,1.0
1982-04-02,64.25,64.5,64.12,64.37,200700,2.53497024077992,2.54483393821486,2.52984111811375,2.53970481554869,5086834.8639993,0.0,1.0
1982-04-05,64.25,64.87,64.0,64.5,175300,2.53497024077992,2.55943221041857,2.52510654334498,2.54483393821486,4443060.04812694,0.0,1.0
1982-04-06,64.5,64.5,63.88,64.25,137800,2.54483393821486,2.54483393821486,2.52037196857621,2.53497024077992,3492605.1034335,0.0,1.0
1982-04-07,63.75,64.62,63.75,64.25,156400,2.51524284591004,2.54956851298363,2.51524284591004,2.53497024077992,3964030.75600144,0.0,1.0
1982-04-08,64.25,64.62,63.63,64.12,187700,2.53497024077992,2.54956851298363,2.51050827114126,2.52984111811375,4757343.81650557,0.0,1.0
1982-04-12,63.88,64.25,63.63,64.0,138500,2.52037196857621,2.53497024077992,2.51050827114126,2.52510654334498,3510346.92906777,0.0,1.0
1982-04-13,63.88,64.5,63.63,64.12,124600,2.52037196857621,2.54483393821486,2.51050827114126,2.52984111811375,3158044.96290141,0.0,1.0
1982-04-14,63.5,63.75,63.38,63.63,75900,2.50537914847509,2.51524284591004,2.50064457370632,2.51050827114126,1923720.80805953,0.0,1.0
1982-04-15,63.88,63.88,63.0,63.5,113700,2.52037196857621,2.52037196857621,2.48565175360521,2.50537914847509,2881779.39231051,0.0,1.0
1982-04-16,63.88,64.0,63.75,63.88,303300,2.52037196857621,2.52510654334498,2.51524284591004,2.52037196857621,7687279.59268055,0.0,1.0
1982-04-19,64.5,64.87,63.88,64.37,147300,2.54483393821486,2.55943221041857,2.52037196857621,2.53970481554869,3733387.02275584,0.0,1.0
1982-04-20,63.5,64.5,63.25,63.88,83400,2.50537914847509,2.54483393821486,2.49551545104015,2.52037196857621,2113811.79699822,0.0,1.0
1982-04-21,63.75,63.88,63.13,63.5,166700,2.51524284591004,2.52037196857621,2.49078087627138,2.50537914847509,4225089.04747724,0.0,1.0
1982-04-22,64.12,64.62,64.12,64.37,152400,2.52984111811375,2.54956851298363,2.52984111811375,2.53970481554869,3862648.89523415,0.0,1.0
1982-04-23,65.0,65.25,64.37,64.87,385800,2.56456133308474,2.57442503051968,2.53970481554869,2.55943221041857,9778280.47100615,0.0,1.0
1982-04-26,65.87,66.37,65.0,65.75,267700,2.59888700015834,2.61861439502822,2.56456133308474,2.59415242538957,6784981.03185158,0.0,1.0
1982-04-27,65.75,66.25,65.5,65.87,203600,2.59415242538957,2.61387982025945,2.58428872795463,2.59888700015834,5160336.71305559,0.0,1.0
1982-04-28,65.5,66.0,64.75,65.37,174900,2.58428872795463,2.60401612282451,2.5546976356498,2.57915960528846,4432921.86205021,0.0,1.0
1982-04-29,64.25,64.87,64.0,64.5,221300,2.53497024077992,2.55943221041857,2.52510654334498,2.54483393821486,5608951.4469509,0.0,1.0
1982-04-30,64.12,64.75,64.0,64.37,195600,2.52984111811375,2.5546976356498,2.52510654334498,2.53970481554869,4957572.99152099,0.0,1.0
1982-05-03,64.37,64.62,64.0,64.37,93900,2.53970481554869,2.54956851298363,2.52510654334498,2.53970481554869,2379939.18151238,0.0,1.0
1982-05-04,65.5,65.62,64.37,65.0,184100,2.58428872795463,2.5890233027234,2.53970481554869,2.56456133308474,4666100.141815,0.0,1.0
1982-05-05,65.87,66.25,65.62,66.0,224500,2.59888700015834,2.61387982025945,2.5890233027234,2.60401612282451,5690056.93556474,0.0,1.0
1982-05-06,65.25,66.12,65.0,65.62,286300,2.57442503051968,2.60875069759328,2.56456133308474,2.5890233027234,7256406.68441955,0.0,1.0
1982-05-07,65.25,66.0,65.12,65.62,279400,2.57442503051968,2.60401612282451,2.56929590785351,2.5890233027234,7081522.97459595,0.0,1.0
1982-05-10,64.12,65.12,64.12,64.62,158000,2.52984111811375,2.56929590785351,2.52984111811375,2.54956851298363,4004583.50030837,0.0,1.0
1982-05-11,64.0,64.5,63.63,64.12,238500,2.52510654334498,2.54483393821486,2.51050827114126,2.52984111811375,6044893.44825029,0.0,1.0
1982-05-12,63.38,64.0,62.5,63.25,366400,2.50064457370632,2.52510654334498,2.46592435873533,2.49551545104015,9286578.44628474,0.0,1.0
1982-05-13,62.88,63.38,62.63,63.0,145800,2.48091717883644,2.50064457370632,2.4710534814015,2.48565175360521,3695368.8249681,0.0,1.0
1982-05-14,62.63,62.88,62.5,62.75,106400,2.4710534814015,2.48091717883644,2.46592435873533,2.47578805617027,2696757.49641019,0.0,1.0
1982-05-17,62.25,62.38,61.88,62.13,226800,2.45606066130039,2.46118978396656,2.44146238909668,2.45132608653162,5748351.50550594,0.0,1.0
1982-05-18,62.13,62.25,61.88,62.13,141200,2.45132608653162,2.45606066130039,2.44146238909668,2.45132608653162,3578779.6850857,0.0,1.0
1982-05-19,62.25,62.75,62.0,62.38,218100,2.45606066130039,2.47578805617027,2.44619696386545,2.46118978396656,5527845.95833706,0.0,1.0
1982-05-20,62.25,62.63,62.0,62.38,256900,2.45606066130039,2.4710534814015,2.44619696386545,2.46118978396656,6511250.00777987,0.0,1.0
1982-05-21,62.63,62.75,62.13,62.5,112700,2.4710534814015,2.47578805617027,2.45132608653162,2.46592435873533,2856433.92711869,0.0,1.0
1982-05-24,62.63,62.75,62.13,62.5,196500,2.4710534814015,2.47578805617027,2.45132608653162,2.46592435873533,4980383.91019364,0.0,1.0
1982-05-25,62.0,63.0,62.0,62.5,186900,2.44619696386545,2.48565175360521,2.44619696386545,2.46592435873533,4737067.44435211,0.0,1.0
1982-05-26,62.13,62.13,61.5,61.88,233300,2.45132608653162,2.45132608653162,2.42646956899556,2.44146238909668,5913097.02925279,0.0,1.0
1982-05-27,62.25,62.5,62.0,62.25,114800,2.45606066130039,2.46592435873533,2.44619696386545,2.45606066130039,2909659.40402152,0.0,1.0
1982-05-28,61.88,62.38,61.63,62.0,252300,2.44146238909668,2.46118978396656,2.43159869166173,2.44619696386545,6394660.86789747,0.0,1.0
1982-06-01,61.75,62.0,61.75,61.88,287900,2.43633326643051,2.44619696386545,2.43633326643051,2.44146238909668,7296959.42872644,0.0,1.0
1982-06-02,62.13,62.13,61.63,61.88,398200,2.45132608653162,2.45132608653162,2.43159869166173,2.44146238909668,10092564.2393848,0.0,1.0
1982-06-03,60.88,61.5,60.75,61.13,222000,2.40200759935691,2.42646956899556,2.39687847669074,2.41187129679185,5626693.27258518,0.0,1.0
1982-06-04,60.63,61.38,60.5,61.0,186300,2.39214390192197,2.42173499422679,2.3870147792558,2.40674217412568,4721860.16523702,0.0,1.0
1982-06-07,60.5,60.75,60.0,60.38,314500,2.3870147792558,2.39687847669074,2.36728738438592,2.38228020448703,7971148.802829,0.0,1.0
1982-06-08,60.63,61.13,60.38,60.75,230400,2.39214390192197,2.41187129679185,2.38228020448703,2.39687847669074,5839595.18019651,0.0,1.0
1982-06-09,60.75,60.88,60.38,60.63,243200,2.39687847669074,2.40200759935691,2.38228020448703,2.39214390192197,6164017.13465187,0.0,1.0
1982-06-10,61.0,61.0,60.38,60.75,353100,2.40674217412568,2.40674217412568,2.38228020448703,2.39687847669074,8949483.75923346,0.0,1.0
1982-06-11,62.0,62.13,61.5,61.88,456200,2.44619696386545,2.45132608653162,2.42646956899556,2.44146238909668,11562601.2205106,0.0,1.0
1982-06-14,61.25,61.75,61.0,61.38,226100,2.41660587156062,2.43633326643051,2.40674217412568,2.42173499422679,5730609.67987167,0.0,1.0
1982-06-15,61.25,61.25,60.75,61.0,189800,2.41660587156062,2.41660587156062,2.39687847669074,2.40674217412568,4810569.29340842,0.0,1.0
1982-06-16,61.25,61.63,61.25,61.5,107000,2.41660587156062,2.43159869166173,2.41660587156062,2.42646956899556,2711964.77552529,0.0,1.0
1982-06-17,60.75,61.38,60.5,61.0,157300,2.39687847669074,2.42173499422679,2.3870147792558,2.40674217412568,3986841.67467409,0.0,1.0
1982-06-18,60.5,60.88,60.25,60.63,135500,2.3870147792558,2.40200759935691,2.37715108182086,2.39214390192197,3434310.5334923,0.0,1.0
1982-06-21,60.75,61.25,60.25,60.75,157800,2.39687847669074,2.41660587156062,2.37715108182086,2.39687847669074,3999514.40727001,0.0,1.0
1982-06-22,62.0,62.13,60.63,61.38,138300,2.44619696386545,2.45132608653162,2.39214390192197,2.42173499422679,3505277.83602941,0.0,1.0
1982-06-23,62.63,63.63,61.88,62.75,261000,2.4710534814015,2.51050827114126,2.44146238909668,2.47578805617027,6615166.41506636,0.0,1.0
1982-06-24,63.25,63.88,63.0,63.5,241700,2.49551545104015,2.52037196857621,2.48565175360521,2.50537914847509,6125998.93686414,0.0,1.0
1982-06-25,62.38,63.13,62.38,62.75,144000,2.46118978396656,2.49078087627138,2.46118978396656,2.47578805617027,3649746.98762282,0.0,1.0
1982-06-28,63.38,63.75,62.13,63.0,172500,2.50064457370632,2.51524284591004,2.45132608653162,2.48565175360521,4372092.74558984,0.0,1.0
1982-06-29,63.75,64.12,63.13,63.63,339500,2.51524284591004,2.52984111811375,2.49078087627138,2.51050827114126,8604785.43262462,0.0,1.0
1982-06-30,63.63,64.25,63.63,64.0,386600,2.51050827114126,2.53497024077992,2.51050827114126,2.52510654334498,9798556.84315961,0.0,1.0
1982-07-01,63.5,63.88,63.38,63.63,137200,2.50537914847509,2.52037196857621,2.50064457370632,2.51050827114126,3477397.82431841,0.0,1.0
1982-07-02,63.5,63.63,62.88,63.25,273300,2.50537914847509,2.51050827114126,2.48091717883644,2.49551545104015,6926915.63692582,0.0,1.0
1982-07-06,64.37,64.37,62.88,63.63,158700,2.53970481554869,2.53970481554869,2.48091717883644,2.51050827114126,4022325.32594265,0.0,1.0
1982-07-07,63.5,64.12,63.5,63.88,164500,2.50537914847509,2.52984111811375,2.50537914847509,2.52037196857621,4169329.02405524,0.0,1.0
1982-07-08,64.75,64.75,63.63,64.25,291300,2.5546976356498,2.5546976356498,2.51050827114126,2.53497024077992,7383134.01037866,0.0,1.0
1982-07-09,65.87,66.12,65.12,65.62,518900,2.59888700015834,2.60875069759328,2.56929590785351,2.5890233027234,13151761.8880381,0.0,1.0
1982-07-12,68.5,68.5,67.37,68.0,247800,2.70265309717392,2.70265309717392,2.65806918476799,2.68292570230404,6280606.27453427,0.0,1.0
1982-07-13,67.62,68.12,67.0,67.75,413700,2.66793288220293,2.68766027707281,2.64347091256427,2.6730620048691,10485418.949858,0.0,1.0
1982-07-14,68.5,68.5,67.37,68.0,247800,2.70265309717392,2.70265309717392,2.65806918476799,2.68292570230404,6280606.27453427,0.0,1.0
1982-07-15,68.12,68.62,67.62,68.12,338500,2.68766027707281,2.70738767194269,2.66793288220293,2.68766027707281,8579439.96743281,0.0,1.0
1982-07-16,69.37,69.5,67.75,68.62,272400,2.73697876424752,2.74210788691369,2.6730620048691,2.70738767194269,6904104.71825316,0.0,1.0
1982-07-19,68.75,69.87,68.37,69.12,254300,2.71251679460886,2.7567061591174,2.69752397450775,2.72711506681258,6445351.79828114,0.0,1.0
1982-07-20,68.75,69.12,68.12,68.75,233900,2.71251679460886,2.72711506681258,2.68766027707281,2.71251679460886,5928304.3083679,0.0,1.0
1982-07-21,68.0,69.12,67.62,68.37,368400,2.68292570230404,2.72711506681258,2.66793288220293,2.69752397450775,9337269.37666837,0.0,1.0
1982-07-22,67.75,68.5,67.62,68.12,178100,2.6730620048691,2.70265309717392,2.66793288220293,2.68766027707281,4514027.35066405,0.0,1.0
1982-07-23,67.37,68.0,67.12,67.62,136600,2.65806918476799,2.68292570230404,2.64820548733305,2.66793288220293,3462190.54520331,0.0,1.0
1982-07-26,67.37,67.87,66.62,67.25,197900,2.65806918476799,2.67779657963787,2.62847809246316,2.65333460999921,5015867.56146219,0.0,1.0
1982-07-27,66.37,67.87,66.37,67.12,403800,2.61861439502822,2.67779657963787,2.61861439502822,2.64820548733305,10234498.844459,0.0,1.0
1982-07-28,65.87,66.37,65.25,65.62,306700,2.59888700015834,2.61861439502822,2.57442503051968,2.5890233027234,7773454.17433276,0.0,1.0
1982-07-29,66.12,66.37,65.75,66.12,325000,2.60875069759328,2.61861439502822,2.59415242538957,2.60875069759328,8237276.18734317,0.0,1.0
1982-07-30,65.75,66.37,65.62,66.0,168300,2.59415242538957,2.61861439502822,2.5890233027234,2.60401612282451,4265641.79178416,0.0,1.0
1982-08-02,67.25,67.5,66.25,66.87,226400,2.65333460999921,2.66319830743416,2.61387982025945,2.6383417898981,5738213.31942922,0.0,1.0
1982-08-03,67.5,68.37,67.37,67.87,450300,2.66319830743416,2.69752397450775,2.65806918476799,2.67779657963787,11413062.9758788,0.0,1.0
1982-08-04,66.0,67.12,65.87,66.5,281700,2.60401612282451,2.64820548733305,2.59888700015834,2.62374351769439,7139817.54453713,0.0,1.0
1982-08-05,65.62,65.87,65.12,65.5,181100,2.5890233027234,2.59888700015834,2.56929590785351,2.58428872795463,4590063.74623953,0.0,1.0
1982-08-06,64.37,66.0,64.25,65.12,340700,2.53970481554869,2.60401612282451,2.53497024077992,2.56929590785351,8635199.99085482,0.0,1.0
1982-08-09,64.37,64.62,62.88,63.75,286500,2.53970481554869,2.54956851298363,2.48091717883644,2.51524284591004,7261475.7774579,0.0,1.0
1982-08-10,64.12,65.25,64.0,64.62,753500,2.52984111811375,2.57442503051968,2.52510654334498,2.54956851298363,19097808.0220402,0.0,1.0
1982-08-11,63.13,64.25,63.13,63.75,309500,2.49078087627138,2.53497024077992,2.49078087627138,2.51524284591004,7844421.47686988,0.0,1.0
1982-08-12,63.0,64.25,62.88,63.63,227400,2.48565175360521,2.53497024077992,2.48091717883644,2.51050827114126,5763558.78462104,0.0,1.0
1982-08-13,64.0,64.37,63.13,63.75,137700,2.52510654334498,2.53970481554869,2.49078087627138,2.51524284591004,3490070.55691432,0.0,1.0
1982-08-16,64.0,65.25,64.0,64.62,297700,2.52510654334498,2.57442503051968,2.52510654334498,2.54956851298363,7545344.98760633,0.0,1.0
1982-08-17,68.37,68.37,64.5,66.5,603400,2.69752397450775,2.69752397450775,2.54483393821486,2.62374351769439,15293453.6967473,0.0,1.0
1982-08-18,68.0,69.25,67.5,68.37,699100,2.68292570230404,2.73224418947875,2.66319830743416,2.69752397450775,17719014.7156049,0.0,1.0
1982-08-19,68.37,69.12,67.75,68.5,618300,2.69752397450775,2.72711506681258,2.6730620048691,2.70265309717392,15671101.1281055,0.0,1.0
1982-08-20,70.0,70.12,68.25,69.25,425400,2.76183528178357,2.76656985655234,2.69278939973898,2.73224418947875,10781960.8926024,0.0,1.0
1982-08-23,71.12,71.5,69.37,70.5,649000,2.80602464629211,2.82101746639322,2.73697876424752,2.78156267665345,16449206.9094945,0.0,1.0
1982-08-24,70.62,71.5,69.62,70.62,751200,2.78629725142222,2.82101746639322,2.74684246168246,2.78629725142222,19039513.4520991,0.0,1.0
1982-08-25,71.25,72.25,70.75,71.5,606600,2.81115376895828,2.85060855869804,2.79142637408839,2.82101746639322,15374559.1853611,0.0,1.0
1982-08-26,73.0,74.0,72.37,73.25,1085300,2.88019965100287,2.91965444074263,2.85534313346681,2.89006334843781,27507433.3726878,0.0,1.0
1982-08-27,72.5,72.87,71.62,72.25,328500,2.86047225613298,2.8750705283367,2.82575204116199,2.85060855869804,8325985.31551456,0.0,1.0
1982-08-30,73.5,73.5,71.37,72.5,425200,2.89992704587275,2.89992704587275,2.81588834372705,2.86047225613298,10776891.799564,0.0,1.0
1982-08-31,75.25,75.87,72.75,74.37,675700,2.96897292791734,2.99343489755599,2.87033595356792,2.93425271294634,17125930.8301162,0.0,1.0
1982-09-01,74.12,75.5,73.87,74.75,718200,2.9243890155114,2.97883662535228,2.91452531807646,2.94924553304745,18203113.1007688,0.0,1.0
1982-09-02,76.12,76.37,73.87,75.12,549700,3.00329859499093,3.01316229242587,2.91452531807646,2.96384380525117,13932402.2159463,0.0,1.0
1982-09-03,78.12,79.37,76.75,78.12,564700,3.08220817447046,3.13152666164517,3.02815511252698,3.08220817447046,14312584.1938237,0.0,1.0
1982-09-07,76.87,77.5,76.5,77.0,450500,3.03288968729576,3.05774620483181,3.01829141509204,3.03801880996193,11418132.0689172,0.0,1.0
1982-09-08,75.75,77.62,75.5,76.62,468800,2.98870032278722,3.06248077960058,2.97883662535228,3.02302598986082,11881954.0819276,0.0,1.0
1982-09-09,74.75,75.75,74.62,75.25,354400,2.94924553304745,2.98870032278722,2.94411641038129,2.96897292791734,8982432.86398284,0.0,1.0
1982-09-10,74.5,74.62,73.5,74.12,354500,2.93938183561251,2.94411641038129,2.89992704587275,2.9243890155114,8984967.41050202,0.0,1.0
1982-09-13,76.25,76.5,74.0,75.25,267400,3.0084277176571,3.01829141509204,2.91965444074263,2.96897292791734,6777377.39229404,0.0,1.0
1982-09-14,76.62,77.25,76.12,76.75,344300,3.02302598986082,3.04788250739687,3.00329859499093,3.02815511252698,8726443.66554538,0.0,1.0
1982-09-15,76.5,77.0,76.12,76.62,284900,3.01829141509204,3.03801880996193,3.00329859499093,3.02302598986082,7220923.03315099,0.0,1.0
1982-09-16,76.12,77.25,76.0,76.62,348800,3.00329859499093,3.04788250739687,2.99856402022216,3.02302598986082,8840498.25890861,0.0,1.0
1982-09-17,75.75,76.25,75.62,76.0,161200,2.98870032278722,3.0084277176571,2.98357120012105,2.99856402022216,4085688.98892221,0.0,1.0
1982-09-20,75.5,76.0,75.0,75.5,305400,2.97883662535228,2.99856402022216,2.9591092304824,2.97883662535228,7740505.06958339,0.0,1.0
1982-09-21,77.25,77.25,75.75,76.5,248800,3.04788250739687,3.04788250739687,2.98870032278722,3.01829141509204,6305951.73972609,0.0,1.0
1982-09-22,77.25,79.0,77.25,78.12,688400,3.04788250739687,3.11692838944146,3.04788250739687,3.08220817447046,17447818.2380524,0.0,1.0
1982-09-23,77.0,77.62,75.62,76.62,300700,3.03801880996193,3.06248077960058,2.98357120012105,3.02302598986082,7621381.38318181,0.0,1.0
1982-09-24,75.87,76.5,75.5,76.0,250800,2.99343489755599,3.01829141509204,2.97883662535228,2.99856402022216,6356642.67010975,0.0,1.0
1982-09-27,77.12,77.25,75.75,76.5,182300,3.0427533847307,3.04788250739687,2.98870032278722,3.01829141509204,4620478.30446972,0.0,1.0
1982-09-28,76.0,76.62,76.0,76.37,245100,2.99856402022216,3.02302598986082,2.99856402022216,3.01316229242587,6212173.51851634,0.0,1.0
1982-09-29,75.12,76.0,74.75,75.37,318400,2.96384380525117,2.99856402022216,2.94924553304745,2.97370750268611,8069996.11707711,0.0,1.0
1982-09-30,74.75,75.25,74.37,74.87,369700,2.94924553304745,2.96897292791734,2.93425271294634,2.95398010781623,9370218.48141776,0.0,1.0
1982-10-01,76.75,77.25,74.62,76.0,359700,3.02815511252698,3.04788250739687,2.94411641038129,2.99856402022216,9116763.82949951,0.0,1.0
1982-10-04,76.0,76.12,75.25,75.75,318700,2.99856402022216,3.00329859499093,2.96897292791734,2.98870032278722,8077599.75663467,0.0,1.0
1982-10-05,76.37,76.87,76.25,76.62,356400,3.01316229242587,3.03288968729576,3.0084277176571,3.02302598986082,9033123.79436649,0.0,1.0
1982-10-06,80.5,81.12,76.87,79.0,625900,3.1761105740511,3.20057254368976,3.03288968729576,3.11692838944146,15863726.6635634,0.0,1.0
1982-10-07,81.25,81.5,80.5,81.0,644400,3.20570166635593,3.21556536379087,3.1761105740511,3.19583796892099,16332617.7696121,0.0,1.0
1982-10-08,82.25,82.75,80.62,81.75,465900,3.24515645609569,3.26488385096558,3.18084514881988,3.22542906122581,11808452.2328713,0.0,1.0
1982-10-11,83.0,84.5,81.5,83.0,481100,3.27474754840052,3.33392973301017,3.21556536379087,3.27474754840052,12193703.3037871,0.0,1.0
1982-10-12,82.62,84.62,81.62,82.12,466100,3.25975472829941,3.33866430777894,3.22029993855964,3.24002733342952,11813521.3259097,0.0,1.0
1982-10-13,83.25,84.25,81.62,82.87,483400,3.28461124583546,3.32406603557522,3.22029993855964,3.26961842573435,12251997.8737283,0.0,1.0
1982-10-14,81.12,83.12,80.62,81.87,280200,3.20057254368976,3.27948212316929,3.18084514881988,3.23016363599458,7101799.3467494,0.0,1.0
1982-10-15,79.75,81.5,79.5,80.5,320100,3.14651948174628,3.21556536379087,3.13665578431134,3.1761105740511,8113083.40790323,0.0,1.0
1982-10-18,84.87,84.87,81.37,83.12,324000,3.34852800521388,3.34852800521388,3.2104362411247,3.27948212316929,8211930.72215134,0.0,1.0
1982-10-19,83.87,84.75,83.37,84.12,294300,3.30907321547411,3.34379343044511,3.28934582060423,3.31893691290906,7459170.40595414,0.0,1.0
1982-10-20,85.12,85.5,83.37,84.5,603500,3.35839170264882,3.37338452274993,3.28934582060423,3.33392973301017,15295988.2432665,0.0,1.0
1982-10-21,85.12,85.75,83.62,84.75,463600,3.35839170264882,3.38324822018487,3.29920951803917,3.34379343044511,11750157.6629301,0.0,1.0
1982-10-22,85.25,86.62,84.5,85.62,309200,3.36352082531499,3.41757388725847,3.33392973301017,3.3781190975187,7836817.83731233,0.0,1.0
1982-10-25,83.37,84.75,83.25,84.0,275900,3.28934582060423,3.34379343044511,3.28461124583546,3.31420233814028,6992813.84642456,0.0,1.0
1982-10-26,84.12,84.62,81.75,83.25,337400,3.31893691290906,3.33866430777894,3.22542906122581,3.28461124583546,8551559.95572179,0.0,1.0
1982-10-27,84.75,85.62,84.0,84.87,365600,3.34379343044511,3.3781190975187,3.31420233814028,3.34852800521388,9266302.07413126,0.0,1.0
1982-10-28,84.25,85.62,84.25,85.0,223100,3.32406603557522,3.3781190975187,3.32406603557522,3.35365712788005,5654573.28429619,0.0,1.0
1982-10-29,85.87,86.75,83.87,85.37,374900,3.38798279495364,3.42270300992464,3.30907321547411,3.36825540008376,9502014.90041525,0.0,1.0
1982-11-01,87.87,88.0,85.12,86.62,302800,3.46689237443318,3.47202149709934,3.35839170264882,3.41757388725847,7674606.86008464,0.0,1.0
1982-11-02,88.87,89.62,87.75,88.75,230600,3.50634716417294,3.53593825647776,3.4621577996644,3.50161258940417,5844664.27323487,0.0,1.0
1982-11-03,93.37,93.37,89.12,91.25,414000,3.68389371800188,3.68389371800188,3.51621086160788,3.60024956375358,10493022.5894156,0.0,1.0
1982-11-04,91.0,94.25,90.5,92.37,590600,3.59038586631864,3.71861393297288,3.57065847144876,3.64443892826212,14969031.7422919,0.0,1.0
1982-11-05,91.87,92.37,90.37,91.37,255800,3.62471153339224,3.64443892826212,3.56552934878259,3.60498413852235,6483369.99606886,0.0,1.0
1982-11-08,89.75,91.62,89.62,90.62,285700,3.54106737914393,3.61484783595729,3.53593825647776,3.57539304621753,7241199.40530445,0.0,1.0
1982-11-09,91.37,91.62,90.0,90.87,313600,3.60498413852235,3.61484783595729,3.55093107657888,3.58525674365247,7948337.88415637,0.0,1.0
1982-11-10,90.0,92.75,89.62,91.25,325800,3.55093107657888,3.65943174836323,3.53593825647776,3.60024956375358,8257552.55949662,0.0,1.0
1982-11-11,91.0,91.0,88.75,89.87,482800,3.59038586631864,3.59038586631864,3.50161258940417,3.54580195391271,12236790.5946132,0.0,1.0
1982-11-12,90.62,91.75,90.0,90.87,260200,3.57539304621753,3.61997695862346,3.55093107657888,3.58525674365247,6594890.0429129,0.0,1.0
1982-11-15,88.37,89.75,88.37,89.12,349700,3.48661976930306,3.54106737914393,3.48661976930306,3.51621086160788,8863309.17758124,0.0,1.0
1982-11-16,87.75,88.87,86.25,87.62,385900,3.4621577996644,3.50634716417294,3.40297561505476,3.45702867699823,9780815.01752532,0.0,1.0
1982-11-17,89.0,89.75,88.25,89.0,292200,3.51147628683911,3.54106737914393,3.48188519453429,3.51147628683911,7405944.9290513,0.0,1.0
1982-11-18,90.62,90.62,88.75,89.75,277000,3.57539304621753,3.57539304621753,3.50161258940417,3.54106737914393,7020693.85813556,0.0,1.0
1982-11-19,90.5,91.62,90.0,90.87,379600,3.57065847144876,3.61484783595729,3.55093107657888,3.58525674365247,9621138.58681681,0.0,1.0
1982-11-22,87.62,90.75,87.62,89.25,290800,3.45702867699823,3.5805221688837,3.45702867699823,3.52133998427405,7370461.27778275,0.0,1.0
1982-11-23,87.87,88.37,87.25,87.87,258400,3.46689237443318,3.48661976930306,3.44243040479452,3.46689237443318,6549268.2055676,0.0,1.0
1982-11-24,88.5,88.87,88.0,88.5,275000,3.49174889196923,3.50634716417294,3.47202149709934,3.49174889196923,6970002.9277519,0.0,1.0
1982-11-26,88.5,89.0,88.5,88.75,140100,3.49174889196923,3.51147628683911,3.49174889196923,3.50161258940417,3550899.6733747,0.0,1.0
1982-11-29,88.87,89.25,88.37,88.87,248700,3.50634716417294,3.52133998427405,3.48661976930306,3.50634716417294,6303417.19320691,0.0,1.0
1982-11-30,92.5,92.5,88.25,90.37,561500,3.64956805092829,3.64956805092829,3.48188519453429,3.56552934878259,14231478.7052098,0.0,1.0
1982-12-01,91.75,93.25,91.25,92.25,534300,3.61997695862346,3.67915914323311,3.60024956375358,3.63970435349335,13542082.0519922,0.0,1.0
1982-12-02,91.62,92.75,91.62,92.25,389200,3.61484783595729,3.65943174836323,3.61484783595729,3.63970435349335,9864455.05265835,0.0,1.0
1982-12-03,91.62,92.62,91.5,92.12,211300,3.61484783595729,3.65430262569706,3.61011326118852,3.63457523082718,5355496.79503266,0.0,1.0
1982-12-06,95.5,96.62,91.62,94.12,400300,3.76793242014758,3.81212178465612,3.61484783595729,3.71348481030671,10145789.7162876,0.0,1.0
1982-12-07,97.37,98.62,95.62,97.12,400400,3.84171287696094,3.89103136413565,3.77266699491636,3.831849179526,10148324.2628068,0.0,1.0
1982-12-08,97.0,99.5,96.5,98.0,412300,3.82711460475723,3.92575157910664,3.80738720988735,3.866569394497,10449935.2985895,0.0,1.0
1982-12-09,95.25,98.0,95.25,96.62,303100,3.75806872271264,3.866569394497,3.75806872271264,3.81212178465612,7682210.4996422,0.0,1.0
1982-12-10,93.75,96.5,93.5,95.0,285000,3.69888653810299,3.80738720988735,3.68902284066805,3.7482050252777,7223457.57967017,0.0,1.0
1982-12-13,94.0,94.37,93.62,94.0,106800,3.70875023553794,3.72334850774165,3.69375741543683,3.70875023553794,2706895.68248692,0.0,1.0
1982-12-14,93.37,96.5,93.0,94.75,418900,3.68389371800188,3.80738720988735,3.66929544579817,3.73834132784276,10617215.3688556,0.0,1.0
1982-12-15,91.37,93.0,91.25,92.12,451300,3.60498413852235,3.66929544579817,3.60024956375358,3.63457523082718,11438408.4410707,0.0,1.0
1982-12-16,92.0,92.75,91.62,92.25,189800,3.62984065605841,3.65943174836323,3.61484783595729,3.63970435349335,4810569.2934084,0.0,1.0
1982-12-17,92.62,92.87,91.12,92.0,310600,3.65430262569706,3.664166323132,3.59512044108741,3.62984065605841,7872301.48858089,0.0,1.0
1982-12-20,92.87,93.75,92.75,93.25,264700,3.664166323132,3.69888653810299,3.65943174836323,3.67915914323311,6708944.63627611,0.0,1.0
1982-12-21,96.0,96.25,92.75,94.5,212100,3.78765981501747,3.79752351245241,3.65943174836323,3.72847763040782,5375773.1671861,0.0,1.0
1982-12-22,97.5,98.37,95.75,97.12,299800,3.84684199962711,3.88116766670071,3.77779611758253,3.831849179526,7598570.46450918,0.0,1.0
1982-12-23,97.87,98.37,96.5,97.5,191800,3.86144027183083,3.88116766670071,3.80738720988735,3.84684199962711,4861260.22379206,0.0,1.0
1982-12-27,99.25,100.0,97.37,98.75,220400,3.9158878816717,3.94547897397653,3.84171287696094,3.89616048680182,5586140.52827826,0.0,1.0
1982-12-28,97.0,99.37,96.75,98.12,132700,3.82711460475723,3.92062245644048,3.81725090732229,3.87130396926577,3363343.2309552,0.0,1.0
1982-12-29,97.75,98.25,96.75,97.5,171300,3.85670569706206,3.87643309193194,3.81725090732229,3.84684199962711,4341678.18735964,0.0,1.0
1982-12-30,95.62,97.87,94.25,96.12,178500,3.77266699491636,3.86144027183083,3.71861393297288,3.79239438978624,4524165.53674078,0.0,1.0
1982-12-31,94.87,96.0,94.75,95.37,94300,3.74307590261153,3.78765981501747,3.73834132784276,3.76280329748141,2390077.36758911,0.0,1.0
1983-01-03,91.75,95.0,91.62,93.37,253400,3.61997695862346,3.7482050252777,3.61484783595729,3.68389371800188,6422540.87960849,0.0,1.0
1983-01-04,93.62,94.0,91.12,92.62,286000,3.69375741543683,3.70875023553794,3.59512044108741,3.65430262569706,7248803.04486198,0.0,1.0
1983-01-05,93.0,94.0,92.37,93.25,260100,3.66929544579817,3.70875023553794,3.64443892826212,3.67915914323311,6592355.49639372,0.0,1.0
1983-01-06,95.37,96.25,92.75,94.5,326500,3.76280329748141,3.79752351245241,3.65943174836323,3.72847763040782,8275294.38513091,0.0,1.0
1983-01-07,96.62,98.62,95.0,96.87,424800,3.81212178465612,3.89103136413565,3.7482050252777,3.82198548209106,10766753.6134873,0.0,1.0
1983-01-10,99.12,99.25,96.12,97.75,392100,3.91075875900553,3.9158878816717,3.79239438978624,3.85670569706206,9937956.90171464,0.0,1.0
1983-01-11,97.87,99.37,96.75,98.12,300400,3.86144027183083,3.92062245644048,3.81725090732229,3.87130396926577,7613777.74362426,0.0,1.0
1983-01-12,97.5,100.0,97.5,98.75,461100,3.84684199962711,3.94547897397653,3.84684199962711,3.89616048680182,11686793.9999506,0.0,1.0
1983-01-13,96.75,98.5,96.0,97.25,310900,3.81725090732229,3.88629678936688,3.78765981501747,3.83697830219217,7879905.12813843,0.0,1.0
1983-01-14,96.25,97.62,95.5,96.62,248500,3.79752351245241,3.85157657439589,3.76793242014758,3.81212178465612,6298348.10016854,0.0,1.0
1983-01-17,96.5,97.25,96.12,96.75,298000,3.80738720988735,3.83697830219217,3.79239438978624,3.81725090732229,7552948.62716389,0.0,1.0
1983-01-18,96.5,97.25,96.12,96.75,400400,3.80738720988735,3.83697830219217,3.79239438978624,3.81725090732229,10148324.2628068,0.0,1.0
1983-01-19,95.62,96.75,94.75,95.75,172600,3.77266699491636,3.81725090732229,3.73834132784276,3.77779611758253,4374627.29210901,0.0,1.0
1983-01-20,95.0,96.37,94.75,95.62,140900,3.7482050252777,3.80225808722118,3.73834132784276,3.77266699491636,3571176.04552816,0.0,1.0
1983-01-21,93.87,95.25,93.75,94.5,225500,3.70362111287177,3.75806872271264,3.69888653810299,3.72847763040782,5715402.40075656,0.0,1.0
1983-01-24,92.0,92.25,90.75,91.5,401100,3.62984065605841,3.63970435349335,3.5805221688837,3.61011326118852,10166066.088441,0.0,1.0
1983-01-25,93.5,93.62,92.37,93.0,283300,3.68902284066805,3.69375741543683,3.64443892826212,3.66929544579817,7180370.28884407,0.0,1.0
1983-01-26,92.75,94.0,92.25,93.12,228600,3.65943174836323,3.70875023553794,3.63970435349335,3.67403002056694,5793973.34285122,0.0,1.0
1983-01-27,95.25,95.25,91.75,93.5,501800,3.75806872271264,3.75806872271264,3.61997695862346,3.68902284066805,12718354.4332579,0.0,1.0
1983-01-28,99.62,100.75,98.12,99.5,1238400,3.93048615387542,3.97507006628135,3.87130396926577,3.92575157910664,31387824.0935562,0.0,1.0
1983-01-31,103.5,103.5,99.87,101.75,610400,4.08357073806571,4.08357073806571,3.94034985131036,4.01452485602112,15470871.95309,0.0,1.0
1983-02-01,100.87,103.62,100.75,102.25,545100,3.97980464105012,4.08830531283448,3.97507006628135,4.034252250891,13815813.0760639,0.0,1.0
1983-02-02,100.25,101.62,99.25,100.5,432600,3.95534267141147,4.00939573335495,3.9158878816717,3.96520636884641,10964448.2419835,0.0,1.0
1983-02-03,100.0,101.12,99.62,100.37,338600,3.94547897397653,3.98966833848506,3.93048615387542,3.96007724618024,8581974.51395198,0.0,1.0
1983-02-04,100.5,100.5,99.62,100.12,327000,3.96520636884641,3.96520636884641,3.93048615387542,3.9502135487453,8287967.11772682,0.0,1.0
1983-02-07,103.0,103.25,100.87,102.12,350700,4.06384334319582,4.07370704063077,3.97980464105012,4.02912312822483,8888654.64277308,0.0,1.0
1983-02-08,101.75,103.5,100.87,102.25,349000,4.01452485602112,4.08357073806571,3.97980464105012,4.034252250891,8845567.35194696,0.0,1.0
1983-02-09,102.5,102.5,101.0,101.75,414800,4.04411594832594,4.04411594832594,3.98493376371629,4.01452485602112,10513298.9615691,0.0,1.0
1983-02-10,103.62,104.5,102.25,103.37,267300,4.08830531283448,4.12302552780547,4.034252250891,4.07844161539954,6774842.84577485,0.0,1.0
1983-02-11,102.75,104.5,102.12,103.37,209600,4.05397964576088,4.12302552780547,4.02912312822483,4.07844161539954,5312409.50420655,0.0,1.0
1983-02-14,103.75,104.0,102.5,103.25,156100,4.09343443550065,4.10329813293559,4.04411594832594,4.07370704063077,3956427.1164439,0.0,1.0
1983-02-15,102.0,103.75,102.0,102.87,311000,4.02438855345606,4.09343443550065,4.02438855345606,4.05871422052965,7882439.67465761,0.0,1.0
1983-02-16,101.75,103.37,101.75,102.62,212000,4.01452485602112,4.07844161539954,4.01452485602112,4.04885052309471,5373238.62066692,0.0,1.0
1983-02-17,101.75,102.25,100.37,101.37,230100,4.01452485602112,4.034252250891,3.96007724618024,3.99953203592001,5831991.54063896,0.0,1.0
1983-02-18,103.75,104.87,100.87,102.87,271700,4.09343443550065,4.13762380000918,3.97980464105012,4.05871422052965,6886362.89261888,0.0,1.0
1983-02-22,103.87,105.75,103.5,104.62,321800,4.09816901026942,4.17234401498018,4.08357073806571,4.12776010257424,8156170.69872932,0.0,1.0
1983-02-23,107.0,107.0,104.12,105.62,381100,4.22166250215489,4.22166250215489,4.10803270770436,4.16721489231401,9659156.78460454,0.0,1.0
1983-02-24,108.75,108.87,106.62,107.75,455900,4.29070838419947,4.29544295896825,4.20666968205377,4.25125359445971,11554997.5809531,0.0,1.0
1983-02-25,108.62,109.0,108.0,108.5,352700,4.2855792615333,4.30057208163442,4.26111729189465,4.28084468676453,8939345.57315673,0.0,1.0
1983-02-28,108.5,109.5,107.75,108.62,306100,4.28084468676453,4.3202994765043,4.25125359445971,4.2855792615333,7758246.89521768,0.0,1.0
1983-03-01,111.0,111.25,108.75,110.0,765500,4.37948166111395,4.38934535854889,4.29070838419947,4.34002687137418,19401953.6043421,0.0,1.0
1983-03-02,108.0,109.5,107.75,108.62,519200,4.26111729189465,4.3202994765043,4.25125359445971,4.2855792615333,13159365.5275956,0.0,1.0
1983-03-03,107.0,108.75,107.0,107.87,322600,4.22166250215489,4.29070838419947,4.22166250215489,4.25598816922848,8176447.07088277,0.0,1.0
1983-03-04,108.62,108.75,106.0,107.37,306100,4.2855792615333,4.29070838419947,4.18220771241512,4.2362607743586,7758246.89521768,0.0,1.0
1983-03-07,108.0,108.75,106.75,107.75,219900,4.26111729189465,4.29070838419947,4.21179880471994,4.25125359445971,5573467.79568234,0.0,1.0
1983-03-08,104.25,107.25,104.0,105.62,265500,4.11316183037053,4.23152619958983,4.10329813293559,4.16721489231401,6729221.00842957,0.0,1.0
1983-03-09,105.62,105.87,103.62,104.75,290900,4.16721489231401,4.17707858974895,4.08830531283448,4.13288922524041,7372995.82430193,0.0,1.0
1983-03-10,103.0,105.87,101.5,103.75,250000,4.06384334319582,4.17707858974895,4.00466115858618,4.09343443550065,6336366.29795629,0.0,1.0
1983-03-11,102.5,103.12,101.5,102.37,199500,4.04411594832594,4.0685779179646,4.00466115858618,4.03898682565977,5056420.30576911,0.0,1.0
1983-03-14,103.25,103.75,102.12,103.0,224800,4.07370704063077,4.09343443550065,4.02912312822483,4.06384334319582,5697660.57512228,0.0,1.0
1983-03-15,103.37,103.5,102.25,102.87,241600,4.07844161539954,4.08357073806571,4.034252250891,4.05871422052965,6123464.39034495,0.0,1.0
1983-03-16,102.12,104.37,102.12,103.25,242000,4.02912312822483,4.1178964051393,4.02912312822483,4.07370704063077,6133602.57642168,0.0,1.0
1983-03-17,102.37,102.62,101.75,102.25,124800,4.03898682565977,4.04885052309471,4.01452485602112,4.034252250891,3163114.05593978,0.0,1.0
1983-03-18,101.87,103.0,101.5,102.25,205900,4.01925943078989,4.06384334319582,4.00466115858618,4.034252250891,5218631.28299679,0.0,1.0
1983-03-21,103.0,103.75,101.5,102.62,285800,4.06384334319582,4.09343443550065,4.00466115858618,4.04885052309471,7243733.95182363,0.0,1.0
1983-03-22,103.0,104.0,103.0,103.25,359300,4.06384334319582,4.10329813293559,4.06384334319582,4.07370704063077,9106625.64342278,0.0,1.0
1983-03-23,105.87,106.75,103.25,103.25,441200,4.17707858974895,4.21179880471994,4.07370704063077,4.07370704063077,11182419.2426332,0.0,1.0
1983-03-24,105.5,106.37,105.0,106.0,206400,4.16248031754524,4.19680598461883,4.14275292267535,4.18220771241512,5231304.0155927,0.0,1.0
1983-03-25,105.0,106.12,104.0,105.5,237500,4.14275292267535,4.18694228718389,4.10329813293559,4.16248031754524,6019547.98305847,0.0,1.0
1983-03-28,104.12,105.37,103.75,105.0,128200,4.10803270770436,4.15735119487907,4.09343443550065,4.14275292267535,3249288.63759198,0.0,1.0
1983-03-29,104.75,105.25,103.87,103.87,176300,4.13288922524041,4.1526166201103,4.09816901026942,4.09816901026942,4468405.51331877,0.0,1.0
1983-03-30,106.5,106.87,104.75,104.75,187600,4.201935107285,4.21653337948872,4.13288922524041,4.13288922524041,4754809.2699864,0.0,1.0
1983-03-31,105.0,107.5,105.0,107.0,212200,4.14275292267535,4.24138989702477,4.14275292267535,4.22166250215489,5378307.7137053,0.0,1.0
1983-04-04,104.12,105.12,103.5,105.0,230800,4.10803270770436,4.14748749744413,4.08357073806571,4.14275292267535,5849733.36627324,0.0,1.0
1983-04-05,104.25,104.75,103.62,104.25,204400,4.11316183037053,4.13288922524041,4.08830531283448,4.11316183037053,5180613.08520906,0.0,1.0
1983-04-06,103.25,104.25,102.75,104.0,213800,4.07370704063077,4.11316183037053,4.05397964576088,4.10329813293559,5418860.45801221,0.0,1.0
1983-04-07,103.62,104.37,103.25,104.0,231600,4.08830531283448,4.1178964051393,4.07370704063077,4.10329813293559,5870009.7384267,0.0,1.0
1983-04-08,105.5,105.5,103.12,103.62,159900,4.16248031754524,4.16248031754524,4.0685779179646,4.08830531283448,4052739.88417283,0.0,1.0
1983-04-11,108.25,108.25,105.75,106.0,263300,4.27098098932959,4.27098098932959,4.17234401498018,4.18220771241512,6673460.98500756,0.0,1.0
1983-04-12,107.5,108.0,106.87,107.87,245200,4.24138989702477,4.26111729189465,4.21653337948872,4.25598816922848,6214708.06503552,0.0,1.0
1983-04-13,108.0,108.87,107.37,108.0,229900,4.26111729189465,4.29544295896825,4.2362607743586,4.26111729189465,5826922.4476006,0.0,1.0
1983-04-14,108.75,108.75,107.5,108.62,262300,4.29070838419947,4.29070838419947,4.24138989702477,4.2855792615333,6648115.51981574,0.0,1.0
1983-04-15,108.75,109.0,108.25,108.87,213000,4.29070838419947,4.30057208163442,4.27098098932959,4.29544295896825,5398584.08585876,0.0,1.0
1983-04-18,111.0,111.0,108.75,108.75,378200,4.37948166111395,4.37948166111395,4.29070838419947,4.29070838419947,9585654.93554825,0.0,1.0
1983-04-19,111.0,111.5,109.5,111.0,230400,4.37948166111395,4.39920905598383,4.3202994765043,4.37948166111395,5839595.1801965,0.0,1.0
1983-04-20,112.0,112.75,111.0,111.0,211000,4.41893645085371,4.44852754315854,4.37948166111395,4.37948166111395,5347893.1554751,0.0,1.0
1983-04-21,110.87,112.5,110.5,112.0,263900,4.37435253844778,4.43866384572359,4.35975426624406,4.41893645085371,6688668.26412265,0.0,1.0
1983-04-22,109.12,111.25,109.0,110.75,161200,4.30530665640319,4.38934535854889,4.30057208163442,4.369617963679,4085688.98892221,0.0,1.0
1983-04-25,108.0,109.75,108.0,108.87,221100,4.26111729189465,4.33016317393924,4.26111729189465,4.29544295896825,5603882.35391254,0.0,1.0
1983-04-26,110.75,110.75,107.37,109.12,267900,4.369617963679,4.369617963679,4.2362607743586,4.30530665640319,6790050.12488996,0.0,1.0
1983-04-27,109.12,111.62,108.87,110.25,325600,4.30530665640319,4.4039436307526,4.29544295896825,4.34989056880912,8252483.46645826,0.0,1.0
1983-04-28,110.5,110.5,109.12,109.87,242800,4.35975426624406,4.35975426624406,4.30530665640319,4.33489774870801,6153878.94857515,0.0,1.0
1983-04-29,111.87,112.12,110.37,111.25,225100,4.41380732818754,4.42367102562248,4.35462514357789,4.38934535854889,5705264.21467984,0.0,1.0
1983-05-02,109.0,112.12,109.0,110.62,277100,4.30057208163442,4.42367102562248,4.30057208163442,4.36448884101284,7023228.40465473,0.0,1.0
1983-05-03,110.0,110.0,108.37,109.0,317700,4.34002687137418,4.34002687137418,4.27571556409836,4.30057208163442,8052254.29144284,0.0,1.0
1983-05-04,110.5,111.37,110.12,110.75,445300,4.35975426624406,4.39407993331766,4.34476144614295,4.369617963679,11286335.6499197,0.0,1.0
1983-05-05,110.62,110.87,110.12,110.5,196600,4.36448884101284,4.37435253844778,4.34476144614295,4.35975426624406,4982918.45671281,0.0,1.0
1983-05-06,111.5,112.62,110.12,110.87,490600,4.39920905598383,4.44339842049237,4.34476144614295,4.37435253844778,12434485.2231094,0.0,1.0
1983-05-09,110.75,111.75,110.62,110.87,246700,4.369617963679,4.40907275341877,4.36448884101284,4.37435253844778,6252726.26282327,0.0,1.0
1983-05-10,111.0,111.5,110.37,110.5,147500,4.37948166111395,4.39920905598383,4.35462514357789,4.35975426624406,3738456.1157942,0.0,1.0
1983-05-11,109.25,110.87,108.75,110.5,238400,4.31043577906936,4.37435253844778,4.29070838419947,4.35975426624406,6042358.90173111,0.0,1.0
1983-05-12,108.75,109.62,108.0,109.25,180200,4.29070838419947,4.32503405127307,4.26111729189465,4.31043577906936,4567252.82756689,0.0,1.0
1983-05-13,109.87,110.87,109.0,109.0,204200,4.33489774870801,4.37435253844778,4.30057208163442,4.30057208163442,5175543.99217069,0.0,1.0
1983-05-16,109.5,109.5,108.62,108.75,228700,4.3202994765043,4.3202994765043,4.2855792615333,4.29070838419947,5796507.8893704,0.0,1.0
1983-05-17,108.0,109.25,107.62,108.5,349600,4.26111729189465,4.31043577906936,4.24612447179354,4.28084468676453,8860774.63106206,0.0,1.0
1983-05-18,106.25,108.62,106.12,108.12,300200,4.19207140985006,4.2855792615333,4.18694228718389,4.26585186666342,7608708.6505859,0.0,1.0
1983-05-19,105.37,106.0,104.75,106.0,409500,4.15735119487907,4.18220771241512,4.13288922524041,4.18220771241512,10378967.9960524,0.0,1.0
1983-05-20,105.0,106.25,104.25,105.5,343100,4.14275292267535,4.19207140985006,4.11316183037053,4.16248031754524,8696029.10731521,0.0,1.0
1983-05-23,105.75,105.87,103.62,103.62,403200,4.17234401498018,4.17707858974895,4.08830531283448,4.08830531283448,10219291.5653439,0.0,1.0
1983-05-24,106.0,107.0,105.25,106.75,437400,4.18220771241512,4.22166250215489,4.1526166201103,4.21179880471994,11086106.4749043,0.0,1.0
1983-05-25,106.12,106.62,105.25,106.5,336100,4.18694228718389,4.20666968205377,4.1526166201103,4.201935107285,8518610.85097243,0.0,1.0
1983-05-26,105.75,106.25,105.25,106.12,221200,4.17234401498018,4.19207140985006,4.1526166201103,4.18694228718389,5606416.90043172,0.0,1.0
1983-05-27,104.12,105.87,103.75,105.5,290000,4.10803270770436,4.17707858974895,4.09343443550065,4.16248031754524,7350184.90562929,0.0,1.0
1983-05-31,103.37,105.0,103.25,103.62,225400,4.07844161539954,4.14275292267535,4.07370704063077,4.08830531283448,5712867.85423738,0.0,1.0
1983-06-01,105.0,105.12,103.62,103.62,228600,4.14275292267535,4.14748749744413,4.08830531283448,4.08830531283448,5793973.34285123,0.0,1.0
1983-06-02,54.0,54.0,52.5,52.75,453200,4.26111729189465,4.26111729189465,4.14275292267535,4.16248031754524,5743282.41246757,0.0,2.0
1983-06-03,54.75,55.75,53.88,54.0,554800,4.3202994765043,4.39920905598383,4.25164814235711,4.26111729189465,7030832.04421229,0.0,1.0
1983-06-06,55.0,55.38,54.5,55.0,372400,4.34002687137418,4.3700125115764,4.30057208163442,4.34002687137418,4719325.61871784,0.0,1.0
1983-06-07,55.38,56.25,54.75,55.13,494500,4.3700125115764,4.43866384572359,4.3202994765043,4.35028511670652,6266666.26867877,0.0,1.0
1983-06-08,55.63,56.13,54.88,55.38,690700,4.38973990644628,4.42919469618605,4.33055772183664,4.3700125115764,8753056.40399682,0.0,1.0
1983-06-09,54.75,55.5,54.5,55.38,689500,4.3202994765043,4.37948166111395,4.30057208163442,4.3700125115764,8737849.12488171,0.0,1.0
1983-06-10,54.13,55.25,54.0,55.25,432200,4.27137553722699,4.35975426624406,4.26111729189465,4.35975426624406,5477155.02795341,0.0,1.0
1983-06-13,54.38,54.88,54.25,54.38,378700,4.29110293209687,4.33055772183664,4.28084468676453,4.29110293209687,4799163.83407209,0.0,1.0
1983-06-14,55.13,55.5,54.75,54.88,472700,4.35028511670652,4.37948166111395,4.3202994765043,4.33055772183664,5990400.69808787,0.0,1.0
1983-06-15,57.0,57.0,55.13,55.38,647900,4.49784603033324,4.49784603033324,4.35028511670652,4.3700125115764,8210663.44889175,0.0,1.0
1983-06-16,57.5,57.75,57.13,57.5,1215400,4.53730082007301,4.55702821494289,4.50810427566558,4.53730082007301,15402439.1970721,0.0,1.0
1983-06-17,56.75,57.5,56.38,57.38,806900,4.47811863546336,4.53730082007301,4.44892209105593,4.52783167053546,10225627.9316418,0.0,1.0
1983-06-20,56.5,57.13,56.13,56.88,435800,4.45839124059348,4.50810427566558,4.42919469618605,4.4883768807957,5522776.86529869,0.0,1.0
1983-06-21,57.5,57.63,56.5,56.88,543200,4.53730082007301,4.54755906540535,4.45839124059348,4.4883768807957,6883828.3460997,0.0,1.0
1983-06-22,57.0,57.63,56.63,57.13,669400,4.49784603033324,4.54755906540535,4.46864948592582,4.50810427566558,8483127.19970387,0.0,1.0
1983-06-23,56.38,56.88,56.13,56.88,412000,4.44892209105593,4.4883768807957,4.42919469618605,4.4883768807957,5221165.82951598,0.0,1.0
1983-06-24,55.5,56.5,55.25,56.38,342300,4.37948166111395,4.45839124059348,4.35975426624406,4.44892209105593,4337876.36758087,0.0,1.0
1983-06-27,53.63,55.5,53.63,55.5,487800,4.23192074748722,4.37948166111395,4.23192074748722,4.37948166111395,6181758.96028615,0.0,1.0
1983-06-28,52.5,54.0,52.5,53.63,775400,4.14275292267535,4.26111729189465,4.14275292267535,4.23192074748722,9826436.85487061,0.0,1.0
1983-06-29,53.75,54.0,52.25,52.25,806700,4.24138989702477,4.26111729189465,4.12302552780547,4.12302552780547,10223093.3851227,0.0,1.0
1983-06-30,55.0,55.38,54.13,55.25,557700,4.34002687137418,4.3700125115764,4.27137553722699,4.35975426624406,7067582.96874044,0.0,1.0
1983-07-01,54.5,55.0,54.0,55.0,409400,4.30057208163442,4.34002687137418,4.26111729189465,4.34002687137418,5188216.7247666,0.0,1.0
1983-07-05,53.63,54.25,53.38,54.25,270200,4.23192074748722,4.28084468676453,4.21219335261734,4.28084468676453,3424172.34741558,0.0,1.0
1983-07-06,53.5,54.25,52.88,54.13,298500,4.22166250215489,4.28084468676453,4.17273856287758,4.27137553722699,3782810.67987989,0.0,1.0
1983-07-07,53.0,54.0,52.88,53.63,353300,4.18220771241512,4.26111729189465,4.17273856287758,4.23192074748722,4477276.42613591,0.0,1.0
1983-07-08,53.25,53.25,52.75,53.0,228700,4.201935107285,4.201935107285,4.16248031754524,4.18220771241512,2898253.9446852,0.0,1.0
1983-07-11,53.63,54.38,53.38,53.5,247200,4.23192074748722,4.29110293209687,4.21219335261734,4.22166250215489,3132699.49770959,0.0,1.0
1983-07-12,52.5,53.5,52.0,53.5,587400,4.14275292267535,4.22166250215489,4.10329813293559,4.22166250215489,7443963.12683905,0.0,1.0
1983-07-13,52.63,52.88,52.13,52.5,407100,4.15301116800769,4.17273856287758,4.11355637826793,4.14275292267535,5159069.43979601,0.0,1.0
1983-07-14,51.88,53.38,51.13,52.63,611700,4.09382898339805,4.21219335261734,4.0346467987884,4.15301116800769,7751910.52891971,0.0,1.0
1983-07-15,50.63,51.88,50.5,51.63,529900,3.99519200904863,4.09382898339805,3.98493376371629,4.07410158852816,6715281.00257407,0.0,1.0
1983-07-18,50.13,50.63,49.5,50.63,938200,3.95573721930887,3.99519200904863,3.90602418423676,3.99519200904863,11889557.7214852,0.0,1.0
1983-07-19,50.75,51.38,50.25,51.25,655600,4.00466115858618,4.05437419365828,3.96520636884641,4.04411594832594,8308243.48988027,0.0,1.0
1983-07-20,53.25,53.25,51.5,51.75,743100,4.201935107285,4.201935107285,4.06384334319582,4.08357073806571,9417107.59202263,0.0,1.0
1983-07-21,53.75,54.25,52.88,53.25,546900,4.24138989702477,4.28084468676453,4.17273856287758,4.201935107285,6930717.45670458,0.0,1.0
1983-07-22,53.5,53.88,53.0,53.44,234800,4.22166250215489,4.25164814235711,4.18220771241512,4.21692792738611,2975557.61352027,0.0,1.0
1983-07-25,54.13,54.75,52.75,53.25,460100,4.27137553722699,4.3202994765043,4.16248031754524,4.201935107285,5830724.26737937,0.0,1.0
1983-07-26,53.88,54.38,53.75,54.13,550100,4.25164814235711,4.29110293209687,4.24138989702477,4.27137553722699,6971270.20101149,0.0,1.0
1983-07-27,52.63,54.75,52.13,54.75,822700,4.15301116800769,4.3202994765043,4.11355637826793,4.3202994765043,10425857.1066573,0.0,1.0
1983-07-28,51.0,52.63,50.88,52.5,547000,4.02438855345606,4.15301116800769,4.01491940391851,4.14275292267535,6931984.72996417,0.0,1.0
1983-07-29,49.88,51.13,49.0,50.5,840800,3.93600982443898,4.0346467987884,3.866569394497,3.98493376371629,10655233.5666433,0.0,1.0
1983-08-01,49.0,50.13,49.0,49.25,709200,3.866569394497,3.95573721930887,3.866569394497,3.88629678936688,8987501.95702118,0.0,1.0
1983-08-02,49.0,49.63,49.0,49.13,547700,3.866569394497,3.9162824295691,3.866569394497,3.87682763982934,6940855.64278131,0.0,1.0
1983-08-03,49.63,49.63,48.63,49.0,619200,3.9162824295691,3.9162824295691,3.83737285008957,3.866569394497,7846956.02338906,0.0,1.0
1983-08-04,48.25,49.75,46.0,49.75,1772900,3.80738720988735,3.92575157910664,3.62984065605841,3.92575157910664,22467487.6192934,0.0,1.0
1983-08-05,48.25,49.0,48.13,48.38,432800,3.80738720988735,3.866569394497,3.79791806034981,3.81764545521969,5484758.66751096,0.0,1.0
1983-08-08,47.38,47.88,47.25,47.75,445300,3.73873587574016,3.77819066547992,3.72847763040782,3.76793242014758,5643167.82495986,0.0,1.0
1983-08-09,48.25,48.75,47.13,47.75,924000,3.80738720988735,3.84684199962711,3.71900848087028,3.76793242014758,11709604.9186232,0.0,1.0
1983-08-10,49.5,49.75,48.25,48.63,571000,3.90602418423676,3.92575157910664,3.80738720988735,3.83737285008957,7236130.31226608,0.0,1.0
1983-08-11,49.25,49.88,49.13,49.63,486500,3.88629678936688,3.93600982443898,3.87682763982934,3.9162824295691,6165284.40791146,0.0,1.0
1983-08-12,49.13,49.63,48.75,49.5,288100,3.87682763982934,3.9162824295691,3.84684199962711,3.90602418423676,3651014.26088241,0.0,1.0
1983-08-15,49.75,50.25,49.5,49.75,1042700,3.92575157910664,3.96520636884641,3.90602418423676,3.92575157910664,13213858.277758,0.0,1.0
1983-08-16,48.75,49.63,47.88,49.5,531100,3.84684199962711,3.9162824295691,3.77819066547992,3.90602418423676,6730488.28168917,0.0,1.0
1983-08-17,47.88,48.75,47.75,48.63,644700,3.77819066547992,3.84684199962711,3.76793242014758,3.83737285008957,8170110.70458484,0.0,1.0
1983-08-18,47.38,48.0,47.13,47.38,882900,3.73873587574016,3.78765981501747,3.71900848087028,3.73873587574016,11188755.6089312,0.0,1.0
1983-08-19,47.63,47.88,47.13,47.38,578900,3.75846327061004,3.77819066547992,3.71900848087028,3.73873587574016,7336244.89977378,0.0,1.0
1983-08-22,47.75,48.38,47.5,48.25,611800,3.76793242014758,3.81764545521969,3.7482050252777,3.80738720988735,7753177.80217932,0.0,1.0
1983-08-23,47.63,48.0,47.5,47.63,532900,3.75846327061004,3.78765981501747,3.7482050252777,3.75846327061004,6753299.20036181,0.0,1.0
1983-08-24,47.25,48.25,47.0,47.63,801900,3.72847763040782,3.80738720988735,3.70875023553794,3.75846327061004,10162264.2686623,0.0,1.0
1983-08-25,47.25,47.5,46.75,47.5,527500,3.72847763040782,3.7482050252777,3.68902284066805,3.7482050252777,6684866.44434388,0.0,1.0
1983-08-26,48.25,48.25,46.88,47.38,479300,3.80738720988735,3.80738720988735,3.69928108600039,3.73873587574016,6074040.73322089,0.0,1.0
1983-08-29,48.88,49.13,47.75,47.75,350100,3.85710024495945,3.87682763982934,3.76793242014758,3.76793242014758,4436723.68182899,0.0,1.0
1983-08-30,49.38,49.75,49.13,49.25,671000,3.89655503469922,3.92575157910664,3.87682763982934,3.88629678936688,8503403.57185733,0.0,1.0
1983-08-31,51.13,51.25,49.25,49.38,765300,4.0346467987884,4.04411594832594,3.88629678936688,3.89655503469922,9698442.25565188,0.0,1.0
1983-09-01,50.25,51.0,49.88,51.0,501300,3.96520636884641,4.02438855345606,3.93600982443898,4.02438855345606,6352840.85033097,0.0,1.0
1983-09-02,50.75,50.75,50.0,50.13,216500,4.00466115858618,4.00466115858618,3.94547897397653,3.95573721930887,2743646.60701507,0.0,1.0
1983-09-06,51.75,51.75,51.0,51.75,523100,4.08357073806571,4.08357073806571,4.02438855345606,4.08357073806571,6629106.42092186,0.0,1.0
1983-09-07,51.38,52.0,51.13,51.63,689700,4.05437419365828,4.10329813293559,4.0346467987884,4.07410158852816,8740383.6714009,0.0,1.0
1983-09-08,51.38,51.63,51.13,51.25,355000,4.05437419365828,4.07410158852816,4.0346467987884,4.04411594832594,4498820.07154896,0.0,1.0
1983-09-09,51.25,51.5,50.63,51.25,352800,4.04411594832594,4.06384334319582,3.99519200904863,4.04411594832594,4470940.05983795,0.0,1.0
1983-09-12,49.88,52.13,49.63,52.0,775700,3.93600982443898,4.11355637826793,3.9162824295691,4.10329813293559,9830238.67464939,0.0,1.0
1983-09-13,49.5,50.38,49.5,50.0,421300,3.90602418423676,3.97546461417875,3.90602418423676,3.94547897397653,5339022.24265797,0.0,1.0
1983-09-14,50.0,50.13,49.5,49.75,338100,3.94547897397653,3.95573721930887,3.90602418423676,3.92575157910664,4284650.89067804,0.0,1.0
1983-09-15,49.63,50.0,49.5,50.0,363700,3.9162824295691,3.94547897397653,3.90602418423676,3.94547897397653,4609072.8451334,0.0,1.0
1983-09-16,50.0,50.5,49.0,49.63,586300,3.94547897397653,3.98493376371629,3.866569394497,3.9162824295691,7430023.12098353,0.0,1.0
1983-09-19,50.25,51.0,50.13,50.25,410200,3.96520636884641,4.02438855345606,3.95573721930887,3.96520636884641,5198354.91084333,0.0,1.0
1983-09-20,50.63,51.13,50.13,50.88,554500,3.99519200904863,4.0346467987884,3.95573721930887,4.01491940391851,7027030.22443352,0.0,1.0
1983-09-21,50.13,51.0,49.88,50.75,472500,3.95573721930887,4.02438855345606,3.93600982443898,4.00466115858618,5987866.15156868,0.0,1.0
1983-09-22,51.75,51.75,50.13,50.13,505900,4.08357073806571,4.08357073806571,3.95573721930887,3.95573721930887,6411135.42027216,0.0,1.0
1983-09-23,52.13,52.5,51.38,52.5,919000,4.11355637826793,4.14275292267535,4.05437419365828,4.14275292267535,11646241.2556436,0.0,1.0
1983-09-26,52.88,53.38,52.25,52.75,579300,4.17273856287758,4.21219335261734,4.12302552780547,4.16248031754524,7341313.99281214,0.0,1.0
1983-09-27,52.38,52.38,51.75,52.25,496600,4.13328377313781,4.13328377313781,4.08357073806571,4.12302552780547,6293279.00713018,0.0,1.0
1983-09-28,52.25,52.38,51.75,52.25,234800,4.12302552780547,4.13328377313781,4.08357073806571,4.12302552780547,2975557.61352027,0.0,1.0
1983-09-29,52.38,52.63,52.13,52.25,286400,4.13328377313781,4.15301116800769,4.11355637826793,4.12302552780547,3629470.61546936,0.0,1.0
1983-09-30,52.75,52.75,51.75,52.13,325600,4.16248031754524,4.16248031754524,4.08357073806571,4.11355637826793,4126241.73322913,0.0,1.0
1983-10-03,53.88,53.88,52.25,52.5,422300,4.25164814235711,4.25164814235711,4.12302552780547,4.14275292267535,5351694.97525387,0.0,1.0
1983-10-04,54.38,55.0,54.0,54.0,724300,4.29110293209687,4.34002687137418,4.26111729189465,4.26111729189465,9178860.21921947,0.0,1.0
1983-10-05,55.38,55.38,54.38,54.38,642200,4.3700125115764,4.3700125115764,4.29110293209687,4.29110293209687,8138428.87309505,0.0,1.0
1983-10-06,55.25,55.38,54.88,55.25,892700,4.35975426624406,4.3700125115764,4.33055772183664,4.35975426624406,11312948.3883712,0.0,1.0
1983-10-07,56.0,56.13,55.38,55.75,843700,4.41893645085371,4.42919469618605,4.3700125115764,4.39920905598383,10691984.4911714,0.0,1.0
1983-10-10,55.88,56.0,55.13,55.88,378100,4.40946730131617,4.41893645085371,4.35028511670652,4.40946730131617,4791560.19451454,0.0,1.0
1983-10-11,54.0,55.63,53.5,55.25,584200,4.26111729189465,4.38973990644628,4.22166250215489,4.35975426624406,7403410.38253212,0.0,1.0
1983-10-12,53.25,54.13,52.75,53.63,516400,4.201935107285,4.27137553722699,4.16248031754524,4.23192074748722,6544199.11252925,0.0,1.0
1983-10-13,53.5,53.63,52.25,53.5,373500,4.22166250215489,4.23192074748722,4.12302552780547,4.22166250215489,4733265.62457334,0.0,1.0
1983-10-14,53.13,53.5,52.5,53.25,457300,4.19246595774746,4.22166250215489,4.14275292267535,4.201935107285,5795240.61611081,0.0,1.0
1983-10-17,53.75,54.5,53.13,53.5,496100,4.24138989702477,4.30057208163442,4.19246595774746,4.22166250215489,6286942.64083222,0.0,1.0
1983-10-18,53.0,54.13,52.75,53.5,376200,4.18220771241512,4.27137553722699,4.16248031754524,4.22166250215489,4767482.00258231,0.0,1.0
1983-10-19,53.38,53.63,52.25,52.5,394900,4.21219335261734,4.23192074748722,4.12302552780547,4.14275292267535,5004462.10212587,0.0,1.0
1983-10-20,53.5,53.63,53.0,53.5,316900,4.22166250215489,4.23192074748722,4.18220771241512,4.22166250215489,4015988.95964469,0.0,1.0
1983-10-21,52.63,53.63,52.25,53.63,446500,4.15301116800769,4.23192074748722,4.12302552780547,4.23192074748722,5658375.10407496,0.0,1.0
1983-10-24,51.38,52.0,50.88,51.0,674400,4.05437419365828,4.10329813293559,4.01491940391851,4.02438855345606,8546490.86268343,0.0,1.0
1983-10-25,52.0,52.38,51.75,52.0,819500,4.10329813293559,4.13328377313781,4.08357073806571,4.10329813293559,10385304.3623503,0.0,1.0
1983-10-26,52.0,52.38,51.88,52.25,287100,4.10329813293559,4.13328377313781,4.09382898339805,4.12302552780547,3638341.5282865,0.0,1.0
1983-10-27,52.75,52.88,51.88,52.0,340700,4.16248031754524,4.17273856287758,4.09382898339805,4.10329813293559,4317599.99542741,0.0,1.0
1983-10-28,52.0,53.0,51.75,52.75,289400,4.10329813293559,4.18220771241512,4.08357073806571,4.16248031754524,3667488.81325709,0.0,1.0
1983-10-31,51.75,52.38,51.63,52.25,473000,4.08357073806571,4.13328377313781,4.07410158852816,4.12302552780547,5994202.51786664,0.0,1.0
1983-11-01,51.5,51.88,51.0,51.88,318700,4.06384334319582,4.09382898339805,4.02438855345606,4.09382898339805,4038799.87831734,0.0,1.0
1983-11-02,52.38,52.5,51.25,51.63,408900,4.13328377313781,4.14275292267535,4.04411594832594,4.07410158852816,5181880.35846865,0.0,1.0
1983-11-03,51.88,52.25,51.63,52.13,379900,4.09382898339805,4.12302552780547,4.07410158852816,4.11355637826793,4814371.11318718,0.0,1.0
1983-11-04,51.88,52.0,51.25,51.88,308700,4.09382898339805,4.10329813293559,4.04411594832594,4.09382898339805,3912072.5523582,0.0,1.0
1983-11-07,51.75,51.88,51.13,51.38,476200,4.08357073806571,4.09382898339805,4.0346467987884,4.05437419365828,6034755.26217356,0.0,1.0
1983-11-08,52.88,53.0,51.5,51.88,344100,4.17273856287758,4.18220771241512,4.06384334319582,4.09382898339805,4360687.28625351,0.0,1.0
1983-11-09,54.25,54.38,52.75,52.88,424300,4.28084468676453,4.29110293209687,4.16248031754524,4.17273856287758,5377040.4404457,0.0,1.0
1983-11-10,54.75,55.13,54.25,54.5,596500,4.3202994765043,4.35028511670652,4.28084468676453,4.30057208163442,7559284.99346184,0.0,1.0
1983-11-11,55.0,55.5,54.5,54.5,686500,4.34002687137418,4.37948166111395,4.30057208163442,4.30057208163442,8699830.92709398,0.0,1.0
1983-11-14,56.0,56.5,55.25,55.25,1011200,4.41893645085371,4.45839124059348,4.35975426624406,4.35975426624406,12814667.2009868,0.0,1.0
1983-11-15,55.5,56.0,55.13,55.75,630400,4.37948166111395,4.41893645085371,4.35028511670652,4.39920905598383,7988890.62846327,0.0,1.0
1983-11-16,55.13,56.0,54.38,55.38,452000,4.35028511670652,4.41893645085371,4.29110293209687,4.3700125115764,5728075.13335248,0.0,1.0
1983-11-17,55.0,55.5,54.25,55.38,359500,4.34002687137418,4.37948166111395,4.28084468676453,4.3700125115764,4555847.36823057,0.0,1.0
1983-11-18,55.5,55.5,54.63,55.0,444200,4.37948166111395,4.37948166111395,4.31083032696675,4.34002687137418,5629227.81910435,0.0,1.0
1983-11-21,56.38,56.63,55.0,55.5,586100,4.44892209105593,4.46864948592582,4.34002687137418,4.37948166111395,7427488.57446436,0.0,1.0
1983-11-22,56.0,56.5,55.88,56.5,630100,4.41893645085371,4.45839124059348,4.40946730131617,4.45839124059348,7985088.80868451,0.0,1.0
1983-11-23,56.75,56.88,55.38,56.25,517900,4.47811863546336,4.4883768807957,4.3700125115764,4.43866384572359,6563208.21142311,0.0,1.0
1983-11-25,56.5,56.88,56.13,56.75,276000,4.45839124059348,4.4883768807957,4.42919469618605,4.47811863546336,3497674.19647186,0.0,1.0
1983-11-28,56.63,56.75,56.0,56.5,239900,4.46864948592582,4.47811863546336,4.41893645085371,4.45839124059348,3040188.54975942,0.0,1.0
1983-11-29,58.0,58.13,56.38,56.75,933300,4.57675560981277,4.58701385514511,4.44892209105593,4.47811863546336,11827461.3317652,0.0,1.0
1983-11-30,57.13,57.88,57.0,57.75,877800,4.50810427566558,4.56728646027523,4.49784603033324,4.55702821494289,11124124.6726921,0.0,1.0
1983-12-01,57.38,57.63,56.63,56.75,467200,4.52783167053546,4.54755906540535,4.46864948592582,4.47811863546336,5920700.66881035,0.0,1.0
1983-12-02,57.0,57.38,56.75,57.0,399400,4.49784603033324,4.52783167053546,4.47811863546336,4.49784603033324,5061489.39880748,0.0,1.0
1983-12-05,57.38,57.63,56.75,57.13,349400,4.52783167053546,4.54755906540535,4.47811863546336,4.50810427566558,4427852.76901185,0.0,1.0
1983-12-06,57.75,58.38,57.5,57.63,785400,4.55702821494289,4.60674125001499,4.53730082007301,4.54755906540535,9953164.18082973,0.0,1.0
1983-12-07,58.38,58.88,57.75,57.75,494100,4.60674125001499,4.64619603975476,4.55702821494289,4.55702821494289,6261597.1756404,0.0,1.0
1983-12-08,57.75,58.5,57.75,57.75,518600,4.55702821494289,4.61621039955254,4.55702821494289,4.55702821494289,6572079.12424025,0.0,1.0
1983-12-09,57.5,57.88,57.5,57.63,443800,4.53730082007301,4.56728646027523,4.53730082007301,4.54755906540535,5624158.72606599,0.0,1.0
1983-12-12,57.88,57.88,57.25,57.25,226800,4.56728646027523,4.56728646027523,4.51757342520312,4.51757342520312,2874175.75275297,0.0,1.0
1983-12-13,57.75,58.13,57.5,57.75,433700,4.55702821494289,4.58701385514511,4.53730082007301,4.55702821494289,5496164.12684728,0.0,1.0
1983-12-14,56.5,57.5,56.38,57.5,484900,4.45839124059348,4.53730082007301,4.44892209105593,4.53730082007301,6145008.035758,0.0,1.0
1983-12-15,55.13,56.63,55.0,56.5,620400,4.35028511670652,4.46864948592582,4.34002687137418,4.45839124059348,7862163.30250415,0.0,1.0
1983-12-16,55.13,55.75,55.13,55.63,672500,4.35028511670652,4.39920905598383,4.35028511670652,4.38973990644628,8522412.6707512,0.0,1.0
1983-12-19,55.88,56.25,55.75,55.75,491700,4.40946730131617,4.43866384572359,4.39920905598383,4.39920905598383,6231182.61741021,0.0,1.0
1983-12-20,56.38,56.63,55.88,56.0,519900,4.44892209105593,4.46864948592582,4.40946730131617,4.41893645085371,6588553.67661495,0.0,1.0
1983-12-21,57.63,57.63,56.88,57.0,476100,4.54755906540535,4.54755906540535,4.4883768807957,4.49784603033324,6033487.98891397,0.0,1.0
1983-12-22,58.5,58.63,57.88,58.0,542000,4.61621039955254,4.62646864488488,4.56728646027523,4.57675560981277,6868621.06698461,0.0,1.0
1983-12-23,58.25,58.38,58.0,58.13,244800,4.59648300468265,4.60674125001499,4.57675560981277,4.58701385514511,3102284.9394794,0.0,1.0
1983-12-27,58.38,58.88,57.75,57.75,274100,4.60674125001499,4.64619603975476,4.55702821494289,4.55702821494289,3473596.00453964,0.0,1.0
1983-12-28,58.25,58.75,58.0,58.5,262000,4.59648300468265,4.63593779442242,4.57675560981277,4.61621039955254,3320255.9401291,0.0,1.0
1983-12-29,58.38,58.75,58.25,58.75,284200,4.60674125001499,4.63593779442242,4.59648300468265,4.63593779442242,3601590.60375835,0.0,1.0
1983-12-30,58.63,58.75,58.38,58.63,247800,4.62646864488488,4.63593779442242,4.60674125001499,4.62646864488488,3140303.13726713,0.0,1.0
1984-01-03,57.63,58.38,57.5,58.38,374600,4.54755906540535,4.60674125001499,4.53730082007301,4.60674125001499,4747205.63042884,0.0,1.0
1984-01-04,58.0,58.5,57.38,57.5,549200,4.57675560981277,4.61621039955254,4.52783167053546,4.53730082007301,6959864.74167518,0.0,1.0
1984-01-05,58.38,59.0,57.63,58.88,716300,4.60674125001499,4.6556651892923,4.54755906540535,4.64619603975476,9077478.35845218,0.0,1.0
1984-01-06,58.0,58.63,57.63,58.5,481300,4.57675560981277,4.62646864488488,4.54755906540535,4.61621039955254,6099386.19841272,0.0,1.0
1984-01-09,57.88,58.13,57.5,57.75,456700,4.56728646027523,4.58701385514511,4.53730082007301,4.55702821494289,5787636.97655327,0.0,1.0
1984-01-10,57.5,58.38,57.25,57.88,512100,4.53730082007301,4.60674125001499,4.51757342520312,4.56728646027523,6489706.36236682,0.0,1.0
1984-01-11,57.88,58.13,57.13,57.25,440400,4.56728646027523,4.58701385514511,4.50810427566558,4.51757342520312,5581071.43523989,0.0,1.0
1984-01-12,57.63,58.25,57.5,58.13,287500,4.54755906540535,4.59648300468265,4.53730082007301,4.58701385514511,3643410.62132486,0.0,1.0
1984-01-13,57.13,58.25,56.75,58.0,541900,4.50810427566558,4.59648300468265,4.47811863546336,4.57675560981277,6867353.79372502,0.0,1.0
1984-01-16,57.13,57.5,56.75,57.38,332500,4.50810427566558,4.53730082007301,4.47811863546336,4.52783167053546,4213683.58814093,0.0,1.0
1984-01-17,57.5,57.5,57.0,57.25,321900,4.53730082007301,4.53730082007301,4.49784603033324,4.51757342520312,4079352.62262425,0.0,1.0
1984-01-18,56.75,57.5,56.75,57.5,411300,4.47811863546336,4.53730082007301,4.47811863546336,4.53730082007301,5212294.91669884,0.0,1.0
1984-01-19,56.88,57.0,56.5,56.88,271300,4.4883768807957,4.49784603033324,4.45839124059348,4.4883768807957,3438112.35327108,0.0,1.0
1984-01-20,56.0,57.0,55.75,57.0,434000,4.41893645085371,4.49784603033324,4.39920905598383,4.49784603033324,5499965.94662605,0.0,1.0
1984-01-23,56.0,56.13,55.38,55.63,380500,4.41893645085371,4.42919469618605,4.3700125115764,4.38973990644628,4821974.75274473,0.0,1.0
1984-01-24,55.13,55.88,55.13,55.75,462800,4.35028511670652,4.40946730131617,4.35028511670652,4.39920905598383,5864940.64538833,0.0,1.0
1984-01-25,54.0,55.75,54.0,55.38,713700,4.26111729189465,4.39920905598383,4.26111729189465,4.3700125115764,9044529.2537028,0.0,1.0
1984-01-26,54.13,54.88,53.88,54.88,612600,4.27137553722699,4.33055772183664,4.25164814235711,4.33055772183664,7763315.98825604,0.0,1.0
1984-01-27,53.75,54.38,53.38,54.25,581700,4.24138989702477,4.29110293209687,4.21219335261734,4.28084468676453,7371728.55104233,0.0,1.0
1984-01-30,53.75,54.13,53.25,54.13,516600,4.24138989702477,4.27137553722699,4.201935107285,4.27137553722699,6546733.65904843,0.0,1.0
1984-01-31,54.38,54.75,53.63,53.75,553000,4.29110293209687,4.3202994765043,4.23192074748722,4.24138989702477,7008021.12553965,0.0,1.0
1984-02-01,55.0,55.13,54.13,54.38,564000,4.34002687137418,4.35028511670652,4.27137553722699,4.29110293209687,7147421.18409469,0.0,1.0
1984-02-02,55.5,55.5,54.63,55.25,590000,4.37948166111395,4.37948166111395,4.31083032696675,4.35975426624406,7476912.2315884,0.0,1.0
1984-02-03,54.5,56.0,54.38,55.75,591000,4.30057208163442,4.41893645085371,4.29110293209687,4.39920905598383,7489584.96418432,0.0,1.0
1984-02-06,52.88,53.63,52.63,53.25,870300,4.17273856287758,4.23192074748722,4.15301116800769,4.201935107285,11029079.1782227,0.0,1.0
1984-02-07,53.88,54.13,52.63,53.38,700400,4.25164814235711,4.27137553722699,4.15301116800769,4.21219335261734,8875981.91017715,0.0,1.0
1984-02-08,53.38,54.63,53.25,54.0,743000,4.21219335261734,4.31083032696675,4.201935107285,4.26111729189465,9415840.31876304,0.0,1.0
1984-02-09,53.0,53.63,52.63,53.13,1100700,4.18220771241512,4.23192074748722,4.15301116800769,4.19246595774746,13948876.768321,0.0,1.0
1984-02-10,53.5,53.88,53.13,53.25,578300,4.22166250215489,4.25164814235711,4.19246595774746,4.201935107285,7328641.26021622,0.0,1.0
1984-02-13,52.38,53.75,51.63,53.75,508000,4.13328377313781,4.24138989702477,4.07410158852816,4.24138989702477,6437748.15872358,0.0,1.0
1984-02-14,53.25,53.5,52.5,53.0,806000,4.201935107285,4.22166250215489,4.14275292267535,4.18220771241512,10214222.4723055,0.0,1.0
1984-02-15,53.38,54.0,53.13,53.5,662100,4.21219335261734,4.26111729189465,4.19246595774746,4.22166250215489,8390616.25175371,0.0,1.0
1984-02-16,53.25,53.88,53.13,53.38,364000,4.201935107285,4.25164814235711,4.19246595774746,4.21219335261734,4612874.66491218,0.0,1.0
1984-02-17,52.75,53.63,52.75,53.0,384100,4.16248031754524,4.23192074748722,4.16248031754524,4.18220771241512,4867596.59009001,0.0,1.0
1984-02-21,51.88,52.88,51.88,52.38,449500,4.09382898339805,4.17273856287758,4.09382898339805,4.13328377313781,5696393.30186269,0.0,1.0
1984-02-22,52.0,53.0,51.88,52.0,909700,4.10329813293559,4.18220771241512,4.09382898339805,4.10329813293559,11528384.8425017,0.0,1.0
1984-02-23,52.0,52.25,51.0,51.63,834200,4.10329813293559,4.12302552780547,4.02438855345606,4.07410158852816,10571593.5315103,0.0,1.0
1984-02-24,53.75,54.0,52.38,52.38,1023500,4.24138989702477,4.26111729189465,4.13328377313781,4.13328377313781,12970541.8119165,0.0,1.0
1984-02-27,53.0,54.0,53.0,53.63,640300,4.18220771241512,4.26111729189465,4.18220771241512,4.23192074748722,8114350.68116281,0.0,1.0
1984-02-28,52.13,53.0,51.75,53.0,579600,4.11355637826793,4.18220771241512,4.08357073806571,4.18220771241512,7345115.81259092,0.0,1.0
1984-02-29,52.0,52.38,51.5,52.0,684900,4.10329813293559,4.13328377313781,4.06384334319582,4.10329813293559,8679554.55494051,0.0,1.0
1984-03-01,51.88,51.88,51.0,51.38,392100,4.09382898339805,4.09382898339805,4.02438855345606,4.05437419365828,4968978.45085731,0.0,1.0
1984-03-02,52.25,52.75,51.88,52.75,507800,4.12302552780547,4.16248031754524,4.09382898339805,4.16248031754524,6435213.6122044,0.0,1.0
1984-03-05,51.75,52.75,51.63,52.13,225200,4.08357073806571,4.16248031754524,4.07410158852816,4.11355637826793,2853899.38059951,0.0,1.0
1984-03-06,51.5,52.25,51.5,51.63,593500,4.06384334319582,4.12302552780547,4.06384334319582,4.07410158852816,7521266.79567411,0.0,1.0
1984-03-07,50.13,51.0,49.75,51.0,808900,3.95573721930887,4.02438855345606,3.92575157910664,4.02438855345606,10250973.3968337,0.0,1.0
1984-03-08,49.5,50.25,49.38,50.0,568900,3.90602418423676,3.96520636884641,3.89655503469922,3.94547897397653,7209517.57381466,0.0,1.0
1984-03-09,49.38,49.63,48.75,49.5,444500,3.89655503469922,3.9162824295691,3.84684199962711,3.90602418423676,5633029.63888313,0.0,1.0
1984-03-12,50.63,50.75,49.25,49.25,991900,3.99519200904863,4.00466115858618,3.88629678936688,3.88629678936688,12570083.4618857,0.0,1.0
1984-03-13,51.63,52.25,51.13,51.25,1266000,4.07410158852816,4.12302552780547,4.0346467987884,4.04411594832594,16043679.4664253,0.0,1.0
1984-03-14,52.13,52.13,51.25,51.5,743300,4.11355637826793,4.11355637826793,4.04411594832594,4.06384334319582,9419642.1385418,0.0,1.0
1984-03-15,52.63,52.88,52.13,52.13,659800,4.15301116800769,4.17273856287758,4.11355637826793,4.11355637826793,8361468.96678312,0.0,1.0
1984-03-16,53.38,54.13,53.25,54.13,1154000,4.21219335261734,4.27137553722699,4.201935107285,4.27137553722699,14624333.4156831,0.0,1.0
1984-03-19,52.88,53.13,52.63,52.63,383600,4.17273856287758,4.19246595774746,4.15301116800769,4.15301116800769,4861260.22379205,0.0,1.0
1984-03-20,53.0,53.25,52.75,53.13,417300,4.18220771241512,4.201935107285,4.16248031754524,4.19246595774746,5288331.31227431,0.0,1.0
1984-03-21,52.75,53.13,52.63,53.0,285400,4.16248031754524,4.19246595774746,4.15301116800769,4.18220771241512,3616797.88287344,0.0,1.0
1984-03-22,51.75,52.75,51.5,52.75,399700,4.08357073806571,4.16248031754524,4.06384334319582,4.16248031754524,5065291.21858625,0.0,1.0
1984-03-23,52.13,52.25,51.5,51.88,426100,4.11355637826793,4.12302552780547,4.06384334319582,4.09382898339805,5399851.35911834,0.0,1.0
1984-03-26,52.0,52.25,51.88,52.0,303300,4.10329813293559,4.12302552780547,4.09382898339805,4.10329813293559,3843639.79634028,0.0,1.0
1984-03-27,52.5,52.88,52.0,52.0,341100,4.14275292267535,4.17273856287758,4.10329813293559,4.10329813293559,4322669.08846578,0.0,1.0
1984-03-28,54.63,54.63,52.75,52.88,670600,4.31083032696675,4.31083032696675,4.16248031754524,4.17273856287758,8498334.47881898,0.0,1.0
1984-03-29,55.13,55.5,55.0,55.13,611900,4.35028511670652,4.37948166111395,4.34002687137418,4.35028511670652,7754445.0754389,0.0,1.0
1984-03-30,54.88,55.13,54.63,54.88,369000,4.33055772183664,4.35028511670652,4.31083032696675,4.33055772183664,4676238.32789173,0.0,1.0
1984-04-02,54.0,55.38,53.63,54.88,394500,4.26111729189465,4.3700125115764,4.23192074748722,4.33055772183664,4999393.00908751,0.0,1.0
1984-04-03,53.63,54.38,53.5,53.88,566400,4.23192074748722,4.29110293209687,4.22166250215489,4.25164814235711,7177835.74232488,0.0,1.0
1984-04-04,53.75,54.13,53.38,53.75,382700,4.24138989702477,4.27137553722699,4.21219335261734,4.24138989702477,4849854.76445574,0.0,1.0
1984-04-05,51.63,54.0,51.38,54.0,479700,4.07410158852816,4.26111729189465,4.05437419365828,4.26111729189465,6079109.82625926,0.0,1.0
1984-04-06,51.63,52.0,51.25,51.63,744900,4.07410158852816,4.10329813293559,4.04411594832594,4.07410158852816,9439918.51069527,0.0,1.0
1984-04-09,51.5,52.0,51.25,52.0,469400,4.06384334319582,4.10329813293559,4.04411594832594,4.10329813293559,5948580.68052136,0.0,1.0
1984-04-10,51.75,52.75,51.75,52.0,648300,4.08357073806571,4.16248031754524,4.08357073806571,4.10329813293559,8215732.54193011,0.0,1.0
1984-04-11,51.75,52.38,51.63,51.88,381900,4.08357073806571,4.13328377313781,4.07410158852816,4.09382898339805,4839716.578379,0.0,1.0
1984-04-12,53.5,53.5,51.38,52.38,768400,4.22166250215489,4.22166250215489,4.05437419365828,4.13328377313781,9737727.7266992,0.0,1.0
1984-04-13,53.38,54.5,53.25,53.5,752200,4.21219335261734,4.30057208163442,4.201935107285,4.22166250215489,9532429.45864543,0.0,1.0
1984-04-16,55.0,55.0,53.13,53.38,689800,4.34002687137418,4.34002687137418,4.19246595774746,4.21219335261734,8741650.94466049,0.0,1.0
1984-04-17,54.63,55.25,54.5,55.13,534300,4.31083032696675,4.35975426624406,4.30057208163442,4.35028511670652,6771041.02599609,0.0,1.0
1984-04-18,54.5,54.88,54.13,54.75,357100,4.30057208163442,4.33055772183664,4.27137553722699,4.3202994765043,4525432.81000037,0.0,1.0
1984-04-19,54.5,54.63,54.0,54.38,502200,4.30057208163442,4.31083032696675,4.26111729189465,4.29110293209687,6364246.30966728,0.0,1.0
1984-04-23,53.63,54.88,53.5,54.75,328700,4.23192074748722,4.33055772183664,4.22166250215489,4.3202994765043,4165527.20427646,0.0,1.0
1984-04-24,55.13,55.75,53.63,53.63,616900,4.35028511670652,4.39920905598383,4.23192074748722,4.23192074748722,7817808.73841846,0.0,1.0
1984-04-25,55.25,55.5,54.88,55.25,446600,4.35975426624406,4.37948166111395,4.33055772183664,4.35975426624406,5659642.37733455,0.0,1.0
1984-04-26,56.13,56.25,55.5,55.63,642400,4.42919469618605,4.43866384572359,4.37948166111395,4.38973990644628,8140963.41961423,0.0,1.0
1984-04-27,55.38,56.25,55.38,56.13,689200,4.3700125115764,4.43866384572359,4.3700125115764,4.42919469618605,8734047.30510294,0.0,1.0
1984-04-30,55.5,55.75,53.38,55.38,319500,4.37948166111395,4.39920905598383,4.21219335261734,4.3700125115764,4048938.06439406,0.0,1.0
1984-05-01,56.0,56.38,55.63,55.75,519800,4.41893645085371,4.44892209105593,4.38973990644628,4.39920905598383,6587286.40335535,0.0,1.0
1984-05-02,56.38,56.5,55.63,56.13,449100,4.44892209105593,4.45839124059348,4.38973990644628,4.42919469618605,5691324.20882434,0.0,1.0
1984-05-03,55.5,56.38,55.38,56.38,418300,4.37948166111395,4.44892209105593,4.3700125115764,4.44892209105593,5301004.04487022,0.0,1.0
1984-05-04,54.5,55.5,54.0,55.5,461700,4.30057208163442,4.37948166111395,4.26111729189465,4.37948166111395,5851000.63953282,0.0,1.0
1984-05-07,54.63,54.75,54.25,54.5,420400,4.31083032696675,4.3202994765043,4.28084468676453,4.30057208163442,5327616.78332165,0.0,1.0
1984-05-08,55.25,55.38,54.5,54.75,600700,4.35975426624406,4.3700125115764,4.30057208163442,4.3202994765043,7612510.47036468,0.0,1.0
1984-05-09,54.88,55.38,54.38,55.38,545600,4.33055772183664,4.3700125115764,4.29110293209687,4.3700125115764,6914242.90432989,0.0,1.0
1984-05-10,54.75,55.13,54.38,54.88,251600,4.3202994765043,4.35028511670652,4.29110293209687,4.33055772183664,3188459.5211316,0.0,1.0
1984-05-11,54.38,54.38,53.63,54.38,518900,4.29110293209687,4.29110293209687,4.23192074748722,4.29110293209687,6575880.94401903,0.0,1.0
1984-05-14,54.13,54.25,53.75,54.25,294000,4.27137553722699,4.28084468676453,4.24138989702477,4.28084468676453,3725783.38319829,0.0,1.0
1984-05-15,54.38,54.5,53.75,54.13,616100,4.29110293209687,4.30057208163442,4.24138989702477,4.27137553722699,7807670.55234173,0.0,1.0
1984-05-16,54.25,54.25,53.75,54.25,399800,4.28084468676453,4.28084468676453,4.24138989702477,4.28084468676453,5066558.49184585,0.0,1.0
1984-05-17,53.88,54.25,53.38,54.25,343900,4.25164814235711,4.28084468676453,4.21219335261734,4.28084468676453,4358152.73973433,0.0,1.0
1984-05-18,53.5,53.88,52.75,53.75,357200,4.22166250215489,4.25164814235711,4.16248031754524,4.24138989702477,4526700.08325996,0.0,1.0
1984-05-21,53.25,54.0,53.0,54.0,321800,4.201935107285,4.26111729189465,4.18220771241512,4.26111729189465,4078085.34936466,0.0,1.0
1984-05-22,52.88,53.13,52.0,53.13,506200,4.17273856287758,4.19246595774746,4.10329813293559,4.19246595774746,6414937.24005093,0.0,1.0
1984-05-23,52.5,53.13,52.5,53.0,509000,4.14275292267535,4.19246595774746,4.14275292267535,4.18220771241512,6450420.8913195,0.0,1.0
1984-05-24,51.75,52.5,51.38,52.5,732100,4.08357073806571,4.14275292267535,4.05437419365828,4.14275292267535,9277707.53346758,0.0,1.0
1984-05-25,52.25,52.38,51.5,51.63,461300,4.12302552780547,4.13328377313781,4.06384334319582,4.07410158852816,5845931.54649447,0.0,1.0
1984-05-29,51.0,52.38,50.75,52.13,651000,4.02438855345606,4.13328377313781,4.00466115858618,4.11355637826793,8249948.91993908,0.0,1.0
1984-05-30,52.0,52.5,50.5,50.75,768400,4.10329813293559,4.14275292267535,3.98493376371629,4.00466115858618,9737727.72669921,0.0,1.0
1984-05-31,53.13,53.25,52.0,52.25,737500,4.19246595774746,4.201935107285,4.10329813293559,4.12302552780547,9346140.28948551,0.0,1.0
1984-06-01,53.25,53.25,52.63,52.63,557900,4.201935107285,4.201935107285,4.15301116800769,4.15301116800769,7070117.51525962,0.0,1.0
1984-06-04,53.5,53.88,52.38,53.5,478700,4.22166250215489,4.25164814235711,4.13328377313781,4.22166250215489,6066437.09366334,0.0,1.0
1984-06-05,53.13,53.38,52.88,53.13,352900,4.19246595774746,4.21219335261734,4.17273856287758,4.19246595774746,4472207.33309754,0.0,1.0
1984-06-06,53.25,53.5,52.63,53.0,519700,4.201935107285,4.22166250215489,4.15301116800769,4.18220771241512,6586019.13009576,0.0,1.0
1984-06-07,53.5,53.5,53.13,53.25,368700,4.22166250215489,4.22166250215489,4.19246595774746,4.201935107285,4672436.50811296,0.0,1.0
1984-06-08,53.38,53.5,53.13,53.5,362900,4.21219335261734,4.22166250215489,4.19246595774746,4.22166250215489,4598934.65905667,0.0,1.0
1984-06-11,52.63,53.38,52.63,53.38,204600,4.15301116800769,4.21219335261734,4.15301116800769,4.21219335261734,2592841.08912371,0.0,1.0
1984-06-12,53.0,53.25,52.25,52.38,332600,4.18220771241512,4.201935107285,4.12302552780547,4.13328377313781,4214950.86140052,0.0,1.0
1984-06-13,53.0,53.5,52.88,52.88,231500,4.18220771241512,4.22166250215489,4.17273856287758,4.17273856287758,2933737.59595376,0.0,1.0
1984-06-14,52.75,53.38,52.38,53.25,461100,4.16248031754524,4.21219335261734,4.13328377313781,4.201935107285,5843396.99997528,0.0,1.0
1984-06-15,52.75,53.25,52.75,53.0,587000,4.16248031754524,4.201935107285,4.16248031754524,4.18220771241512,7438894.03380067,0.0,1.0
1984-06-18,53.38,53.63,52.25,52.63,1010000,4.21219335261734,4.23192074748722,4.12302552780547,4.15301116800769,12799459.9218717,0.0,1.0
1984-06-19,53.63,54.13,53.38,53.38,459800,4.23192074748722,4.27137553722699,4.21219335261734,4.21219335261734,5826922.4476006,0.0,1.0
1984-06-20,54.13,54.38,52.75,52.88,689900,4.27137553722699,4.29110293209687,4.16248031754524,4.17273856287758,8742918.21792008,0.0,1.0
1984-06-21,53.63,54.5,53.63,54.0,804900,4.23192074748722,4.30057208163442,4.23192074748722,4.26111729189465,10200282.46645,0.0,1.0
1984-06-22,54.0,54.13,53.63,53.63,342300,4.26111729189465,4.27137553722699,4.23192074748722,4.23192074748722,4337876.36758087,0.0,1.0
1984-06-25,53.63,54.13,53.5,53.88,323600,4.23192074748722,4.27137553722699,4.22166250215489,4.25164814235711,4100896.26803731,0.0,1.0
1984-06-26,53.38,53.75,53.0,53.13,390400,4.21219335261734,4.24138989702477,4.18220771241512,4.19246595774746,4947434.80544427,0.0,1.0
1984-06-27,52.5,53.5,52.38,53.25,275300,4.14275292267535,4.22166250215489,4.13328377313781,4.201935107285,3488803.28365473,0.0,1.0
1984-06-28,52.75,53.13,52.38,52.38,312900,4.16248031754524,4.19246595774746,4.13328377313781,4.13328377313781,3965298.02926104,0.0,1.0
1984-06-29,52.63,53.25,52.5,53.0,319300,4.15301116800769,4.201935107285,4.14275292267535,4.18220771241512,4046403.51787488,0.0,1.0
1984-07-02,52.63,52.75,52.25,52.63,325300,4.15301116800769,4.16248031754524,4.12302552780547,4.15301116800769,4122439.91345036,0.0,1.0
1984-07-03,52.88,53.0,52.5,52.75,332700,4.17273856287758,4.18220771241512,4.14275292267535,4.16248031754524,4216218.13466011,0.0,1.0
1984-07-05,52.38,53.0,52.25,52.75,297700,4.13328377313781,4.18220771241512,4.12302552780547,4.16248031754524,3772672.49380317,0.0,1.0
1984-07-06,52.0,52.25,51.88,52.13,278300,4.10329813293559,4.12302552780547,4.09382898339805,4.11355637826793,3526821.48144247,0.0,1.0
1984-07-09,52.13,52.63,51.13,52.0,617300,4.11355637826793,4.15301116800769,4.0346467987884,4.10329813293559,7822877.83145682,0.0,1.0
1984-07-10,51.75,52.13,51.25,52.0,378200,4.08357073806571,4.11355637826793,4.04411594832594,4.10329813293559,4792827.46777413,0.0,1.0
1984-07-11,50.0,51.75,49.88,51.38,572500,3.94547897397653,4.08357073806571,3.93600982443898,4.05437419365828,7255139.41115994,0.0,1.0
1984-07-12,49.38,50.13,49.25,49.63,1371000,3.89655503469922,3.95573721930887,3.88629678936688,3.9162824295691,17374316.3889961,0.0,1.0
1984-07-13,50.63,50.88,49.63,49.63,770300,3.99519200904863,4.01491940391851,3.9162824295691,3.9162824295691,9761805.91863145,0.0,1.0
1984-07-16,50.75,51.0,49.88,50.75,431000,4.00466115858618,4.02438855345606,3.93600982443898,4.00466115858618,5461947.74883831,0.0,1.0
1984-07-17,50.25,50.75,50.25,50.63,427100,3.96520636884641,4.00466115858618,3.96520636884641,3.99519200904863,5412524.09171426,0.0,1.0
1984-07-18,49.75,50.38,49.63,50.25,569700,3.92575157910664,3.97546461417875,3.9162824295691,3.96520636884641,7219655.7598914,0.0,1.0
1984-07-19,48.88,49.63,48.88,49.38,718700,3.85710024495945,3.9162824295691,3.85710024495945,3.89655503469922,9107892.91668237,0.0,1.0
1984-07-20,48.88,49.13,48.38,49.13,605300,3.85710024495945,3.87682763982934,3.81764545521969,3.87682763982934,7670805.04030588,0.0,1.0
1984-07-23,49.25,49.5,48.38,48.5,629200,3.88629678936688,3.90602418423676,3.81764545521969,3.82711460475723,7973683.34934818,0.0,1.0
1984-07-24,48.5,49.25,48.25,49.0,743000,3.82711460475723,3.88629678936688,3.80738720988735,3.866569394497,9415840.31876304,0.0,1.0
1984-07-25,49.5,50.0,48.38,48.38,618800,3.90602418423676,3.94547897397653,3.81764545521969,3.81764545521969,7841886.9303507,0.0,1.0
1984-07-26,50.38,50.5,49.5,49.63,471500,3.97546461417875,3.98493376371629,3.90602418423676,3.9162824295691,5975193.41897277,0.0,1.0
1984-07-27,51.38,51.5,50.5,50.63,587900,4.05437419365828,4.06384334319582,3.98493376371629,3.99519200904863,7450299.493137,0.0,1.0
1984-07-30,51.63,52.0,51.25,51.5,469800,4.07410158852816,4.10329813293559,4.04411594832594,4.06384334319582,5953649.77355973,0.0,1.0
1984-07-31,52.5,52.75,51.88,51.88,396300,4.14275292267535,4.16248031754524,4.09382898339805,4.09382898339805,5022203.92776015,0.0,1.0
1984-08-01,53.38,53.63,52.5,52.5,826300,4.21219335261734,4.23192074748722,4.14275292267535,4.14275292267535,10471478.9440026,0.0,1.0
1984-08-02,54.63,55.0,53.75,54.0,1136000,4.31083032696675,4.34002687137418,4.24138989702477,4.26111729189465,14396224.2289567,0.0,1.0
1984-08-03,56.75,57.0,55.38,55.38,1588000,4.47811863546336,4.49784603033324,4.3700125115764,4.3700125115764,20124299.3623091,0.0,1.0
1984-08-06,56.5,58.0,55.75,56.63,1297000,4.45839124059348,4.57675560981277,4.39920905598383,4.46864948592582,16436534.1768986,0.0,1.0
1984-08-07,57.5,58.0,55.88,55.88,1072000,4.53730082007301,4.57675560981277,4.40946730131617,4.40946730131617,13585169.3428183,0.0,1.0
1984-08-08,56.75,57.63,56.75,57.38,935600,4.47811863546336,4.54755906540535,4.47811863546336,4.52783167053546,11856608.6167358,0.0,1.0
1984-08-09,58.13,58.38,56.75,56.75,950900,4.58701385514511,4.60674125001499,4.47811863546336,4.47811863546336,12050501.4254533,0.0,1.0
1984-08-10,57.75,59.38,57.63,59.25,175000,4.55702821494289,4.68565082949452,4.54755906540535,4.67539258416219,2217728.2042847,0.0,1.0
1984-08-13,57.88,58.13,57.25,57.5,433100,4.56728646027523,4.58701385514511,4.51757342520312,4.53730082007301,5488560.48728973,0.0,1.0
1984-08-14,58.0,58.25,57.75,58.0,486700,4.57675560981277,4.59648300468265,4.55702821494289,4.57675560981277,6167818.95443065,0.0,1.0
1984-08-15,56.75,57.88,56.63,57.63,680900,4.47811863546336,4.56728646027523,4.46864948592582,4.54755906540535,8628863.62455686,0.0,1.0
1984-08-16,57.75,58.38,56.75,56.75,854100,4.55702821494289,4.60674125001499,4.47811863546336,4.47811863546336,10823780.9101689,0.0,1.0
1984-08-17,57.38,57.88,57.25,57.88,297000,4.52783167053546,4.56728646027523,4.51757342520312,4.56728646027523,3763801.58098603,0.0,1.0
1984-08-20,57.5,57.63,57.0,57.5,429300,4.53730082007301,4.54755906540535,4.49784603033324,4.53730082007301,5440404.10342526,0.0,1.0
1984-08-21,58.5,58.88,57.63,57.75,1086000,4.61621039955254,4.64619603975476,4.54755906540535,4.55702821494289,13762587.599161,0.0,1.0
1984-08-22,57.25,58.75,57.25,58.75,651100,4.51757342520312,4.63593779442242,4.51757342520312,4.63593779442242,8251216.19319868,0.0,1.0
1984-08-23,58.13,58.38,57.0,57.38,738100,4.58701385514511,4.60674125001499,4.49784603033324,4.52783167053546,9353743.92904307,0.0,1.0
1984-08-24,58.13,58.38,57.88,58.13,236800,4.58701385514511,4.60674125001499,4.56728646027523,4.58701385514511,3000903.0787121,0.0,1.0
1984-08-27,57.25,57.75,57.13,57.75,279200,4.51757342520312,4.55702821494289,4.50810427566558,4.55702821494289,3538226.94077879,0.0,1.0
1984-08-28,57.5,57.88,57.38,57.63,217400,4.53730082007301,4.56728646027523,4.52783167053546,4.54755906540535,2755052.06635139,0.0,1.0
1984-08-29,57.0,58.0,57.0,57.63,310600,4.49784603033324,4.57675560981277,4.49784603033324,4.54755906540535,3936150.74429044,0.0,1.0
1984-08-30,56.63,57.38,56.63,57.0,293300,4.46864948592582,4.52783167053546,4.46864948592582,4.49784603033324,3716912.47038115,0.0,1.0
1984-08-31,56.63,56.88,55.75,56.88,302800,4.46864948592582,4.4883768807957,4.39920905598383,4.4883768807957,3837303.43004232,0.0,1.0
1984-09-04,56.0,56.25,55.75,56.25,451100,4.41893645085371,4.43866384572359,4.39920905598383,4.43866384572359,5716669.67401616,0.0,1.0
1984-09-05,56.25,56.25,55.63,55.63,546400,4.43866384572359,4.43866384572359,4.38973990644628,4.38973990644628,6924381.09040663,0.0,1.0
1984-09-06,56.63,56.75,56.25,56.75,459000,4.46864948592582,4.47811863546336,4.43866384572359,4.47811863546336,5816784.26152386,0.0,1.0
1984-09-07,55.88,56.88,55.75,56.75,310000,4.40946730131617,4.4883768807957,4.39920905598383,4.47811863546336,3928547.10473289,0.0,1.0
1984-09-10,56.0,57.88,55.25,55.25,508500,4.41893645085371,4.56728646027523,4.35975426624406,4.35975426624406,6444084.52502154,0.0,1.0
1984-09-11,57.0,57.25,56.63,56.63,729300,4.49784603033324,4.51757342520312,4.46864948592582,4.46864948592582,9242223.88219904,0.0,1.0
1984-09-12,57.13,57.25,56.75,56.88,559600,4.50810427566558,4.51757342520312,4.47811863546336,4.4883768807957,7091661.16067267,0.0,1.0
1984-09-13,58.88,58.88,57.13,57.5,813200,4.64619603975476,4.64619603975476,4.50810427566558,4.53730082007301,10305466.1469961,0.0,1.0
1984-09-14,58.5,59.38,58.0,59.13,911300,4.61621039955254,4.68565082949452,4.57675560981277,4.66592343462464,11548661.2146551,0.0,1.0
1984-09-17,58.88,59.13,58.0,58.0,542700,4.64619603975476,4.66592343462464,4.57675560981277,4.57675560981277,6877491.97980175,0.0,1.0
1984-09-18,58.5,58.88,58.0,58.63,588100,4.61621039955254,4.64619603975476,4.57675560981277,4.62646864488488,7452834.03965617,0.0,1.0
1984-09-19,56.38,58.5,56.38,58.5,1197000,4.44892209105593,4.61621039955254,4.44892209105593,4.61621039955254,15169260.9173073,0.0,1.0
1984-09-20,56.0,56.63,55.63,56.38,824200,4.41893645085371,4.46864948592582,4.38973990644628,4.44892209105593,10444866.2055511,0.0,1.0
1984-09-21,55.25,56.63,55.0,55.63,834300,4.35975426624406,4.46864948592582,4.34002687137418,4.38973990644628,10572860.8047699,0.0,1.0
1984-09-24,55.88,55.88,55.13,55.25,2628000,4.40946730131617,4.40946730131617,4.35028511670652,4.35975426624406,33303941.2620582,0.0,1.0
1984-09-25,55.75,55.75,55.0,55.25,532200,4.39920905598383,4.39920905598383,4.34002687137418,4.35975426624406,6744428.28754466,0.0,1.0
1984-09-26,55.63,56.0,55.25,56.0,411300,4.38973990644628,4.41893645085371,4.35975426624406,4.41893645085371,5212294.91669884,0.0,1.0
1984-09-27,56.25,56.25,55.75,55.88,348600,4.43866384572359,4.43866384572359,4.39920905598383,4.40946730131617,4417714.58293512,0.0,1.0
1984-09-28,55.75,57.38,55.5,56.0,423900,4.39920905598383,4.52783167053546,4.37948166111395,4.41893645085371,5371971.34740733,0.0,1.0
1984-10-01,55.25,55.5,55.0,55.25,409100,4.35975426624406,4.37948166111395,4.34002687137418,4.35975426624406,5184414.90498783,0.0,1.0
1984-10-02,54.25,55.25,54.25,55.0,530100,4.28084468676453,4.35975426624406,4.28084468676453,4.34002687137418,6717815.54909325,0.0,1.0
1984-10-03,53.88,54.63,53.5,54.13,601700,4.25164814235711,4.31083032696675,4.22166250215489,4.27137553722699,7625183.20296058,0.0,1.0
1984-10-04,54.13,54.5,53.75,54.25,418900,4.27137553722699,4.30057208163442,4.24138989702477,4.28084468676453,5308607.68442777,0.0,1.0
1984-10-05,53.88,54.38,53.63,54.25,248300,4.25164814235711,4.29110293209687,4.23192074748722,4.28084468676453,3146639.50356509,0.0,1.0
1984-10-08,53.75,53.88,53.5,53.63,210100,4.24138989702477,4.25164814235711,4.22166250215489,4.23192074748722,2662541.11840123,0.0,1.0
1984-10-09,54.0,54.38,53.88,54.0,370600,4.26111729189465,4.29110293209687,4.25164814235711,4.26111729189465,4696514.7000452,0.0,1.0
1984-10-10,54.75,54.75,53.25,54.0,541300,4.3202994765043,4.3202994765043,4.201935107285,4.26111729189465,6859750.15416747,0.0,1.0
1984-10-11,55.13,55.38,54.5,54.63,814600,4.35028511670652,4.3700125115764,4.30057208163442,4.31083032696675,10323207.9726304,0.0,1.0
1984-10-12,56.0,56.0,55.25,55.38,373600,4.41893645085371,4.41893645085371,4.35975426624406,4.3700125115764,4734532.89783293,0.0,1.0
1984-10-15,56.5,56.75,55.5,55.63,602000,4.45839124059348,4.47811863546336,4.37948166111395,4.38973990644628,7628985.02273936,0.0,1.0
1984-10-16,56.0,56.75,55.75,56.5,359300,4.41893645085371,4.47811863546336,4.39920905598383,4.45839124059348,4553312.82171138,0.0,1.0
1984-10-17,56.5,57.0,55.63,55.75,475400,4.45839124059348,4.49784603033324,4.38973990644628,4.39920905598383,6024617.07609683,0.0,1.0
1984-10-18,57.88,58.0,56.0,56.25,868200,4.56728646027523,4.57675560981277,4.41893645085371,4.43866384572359,11002466.4397713,0.0,1.0
1984-10-19,58.5,58.88,58.13,58.88,277700,4.61621039955254,4.64619603975476,4.58701385514511,4.64619603975476,3519217.84188492,0.0,1.0
1984-10-22,57.88,58.75,57.75,58.25,489900,4.56728646027523,4.63593779442242,4.55702821494289,4.59648300468265,6208371.69873756,0.0,1.0
1984-10-23,57.25,58.13,57.25,57.88,453200,4.51757342520312,4.58701385514511,4.51757342520312,4.56728646027523,5743282.41246758,0.0,1.0
1984-10-24,57.5,57.75,57.0,57.0,412900,4.53730082007301,4.55702821494289,4.49784603033324,4.49784603033324,5232571.28885229,0.0,1.0
1984-10-25,57.38,57.88,57.13,57.63,335700,4.52783167053546,4.56728646027523,4.50810427566558,4.54755906540535,4254236.33244785,0.0,1.0
1984-10-26,56.75,57.25,56.63,57.0,450300,4.47811863546336,4.51757342520312,4.46864948592582,4.49784603033324,5706531.48793943,0.0,1.0
1984-10-29,56.88,57.13,56.5,56.5,344600,4.4883768807957,4.50810427566558,4.45839124059348,4.45839124059348,4367023.65255147,0.0,1.0
1984-10-30,58.25,58.75,56.88,56.88,498400,4.59648300468265,4.63593779442242,4.4883768807957,4.4883768807957,6316089.92580283,0.0,1.0
1984-10-31,57.5,58.63,57.5,58.25,397800,4.53730082007301,4.62646864488488,4.53730082007301,4.59648300468265,5041213.02665402,0.0,1.0
1984-11-01,57.5,58.75,57.38,57.5,695400,4.53730082007301,4.63593779442242,4.52783167053546,4.53730082007301,8812618.24719759,0.0,1.0
1984-11-02,57.25,57.88,57.13,57.5,413900,4.51757342520312,4.56728646027523,4.50810427566558,4.53730082007301,5245244.02144821,0.0,1.0
1984-11-05,57.63,57.63,57.0,57.5,487200,4.54755906540535,4.54755906540535,4.49784603033324,4.53730082007301,6174155.3207286,0.0,1.0
1984-11-06,58.5,58.88,57.5,57.75,520500,4.61621039955254,4.64619603975476,4.53730082007301,4.55702821494289,6596157.31617249,0.0,1.0
1984-11-07,57.75,58.38,57.25,58.38,923200,4.55702821494289,4.60674125001499,4.51757342520312,4.60674125001499,11699466.7325465,0.0,1.0
1984-11-08,57.75,58.25,57.5,57.88,488100,4.55702821494289,4.59648300468265,4.53730082007301,4.56728646027523,6185560.78006492,0.0,1.0
1984-11-09,57.75,58.75,57.75,58.0,479200,4.55702821494289,4.63593779442242,4.55702821494289,4.57675560981277,6072773.4599613,0.0,1.0
1984-11-12,57.88,58.0,57.5,57.75,296800,4.56728646027523,4.57675560981277,4.53730082007301,4.55702821494289,3761267.03446685,0.0,1.0
1984-11-13,56.88,58.0,56.75,57.88,432600,4.4883768807957,4.57675560981277,4.47811863546336,4.56728646027523,5482224.12099177,0.0,1.0
1984-11-14,57.13,57.5,56.88,56.88,374700,4.50810427566558,4.53730082007301,4.4883768807957,4.4883768807957,4748472.90368844,0.0,1.0
1984-11-15,57.38,57.75,57.0,57.13,395700,4.52783167053546,4.55702821494289,4.49784603033324,4.50810427566558,5014600.28820261,0.0,1.0
1984-11-16,56.38,57.88,56.0,57.38,477300,4.44892209105593,4.56728646027523,4.41893645085371,4.52783167053546,6048695.26802907,0.0,1.0
1984-11-19,56.25,56.63,56.13,56.63,408400,4.43866384572359,4.46864948592582,4.42919469618605,4.46864948592582,5175543.9921707,0.0,1.0
1984-11-20,56.88,56.88,56.38,56.5,639900,4.4883768807957,4.4883768807957,4.44892209105593,4.45839124059348,8109281.58812445,0.0,1.0
1984-11-21,57.75,57.75,56.25,56.88,682200,4.55702821494289,4.55702821494289,4.43866384572359,4.4883768807957,8645338.17693155,0.0,1.0
1984-11-23,57.5,58.13,57.38,57.88,455300,4.53730082007301,4.58701385514511,4.52783167053546,4.56728646027523,5769895.15091899,0.0,1.0
1984-11-26,56.75,57.63,56.63,57.5,468400,4.47811863546336,4.54755906540535,4.46864948592582,4.53730082007301,5935907.94792544,0.0,1.0
1984-11-27,57.38,57.5,56.13,56.75,725000,4.52783167053546,4.53730082007301,4.42919469618605,4.47811863546336,9187731.13203662,0.0,1.0
1984-11-28,56.38,57.13,56.38,56.75,754100,4.44892209105593,4.50810427566558,4.44892209105593,4.47811863546336,9556507.65057767,0.0,1.0
1984-11-29,56.13,56.38,55.88,56.25,887700,4.42919469618605,4.44892209105593,4.40946730131617,4.43866384572359,11249584.7253916,0.0,1.0
1984-11-30,55.38,55.75,55.0,55.38,892600,4.3700125115764,4.39920905598383,4.34002687137418,4.3700125115764,11311681.1151116,0.0,1.0
1984-12-03,55.13,55.38,54.75,55.38,414400,4.35028511670652,4.3700125115764,4.3202994765043,4.3700125115764,5251580.38774617,0.0,1.0
1984-12-04,55.13,55.75,55.13,55.13,366000,4.35028511670652,4.39920905598383,4.35028511670652,4.35028511670652,4638220.130104,0.0,1.0
1984-12-05,54.63,55.38,54.25,55.38,616200,4.31083032696675,4.3700125115764,4.28084468676453,4.3700125115764,7808937.82560133,0.0,1.0
1984-12-06,53.88,54.5,53.88,54.5,839200,4.25164814235711,4.30057208163442,4.25164814235711,4.30057208163442,10634957.1944898,0.0,1.0
1984-12-07,53.75,54.25,53.63,53.88,330600,4.24138989702477,4.28084468676453,4.23192074748722,4.25164814235711,4189605.39620869,0.0,1.0
1984-12-10,54.5,54.88,53.0,53.5,441700,4.30057208163442,4.33055772183664,4.18220771241512,4.22166250215489,5597545.98761457,0.0,1.0
1984-12-11,55.0,55.0,54.38,54.75,280700,4.34002687137418,4.34002687137418,4.29110293209687,4.3202994765043,3557236.03967266,0.0,1.0
1984-12-12,54.75,55.13,54.63,55.0,274100,4.3202994765043,4.35028511670652,4.31083032696675,4.34002687137418,3473596.00453963,0.0,1.0
1984-12-13,55.0,55.25,54.63,54.75,400800,4.34002687137418,4.35975426624406,4.31083032696675,4.3202994765043,5079231.22444176,0.0,1.0
1984-12-14,54.75,55.88,54.75,55.0,510600,4.3202994765043,4.40946730131617,4.3202994765043,4.34002687137418,6470697.26347295,0.0,1.0
1984-12-17,55.0,55.25,54.25,54.88,368300,4.34002687137418,4.35975426624406,4.28084468676453,4.33055772183664,4667367.4150746,0.0,1.0
1984-12-18,56.63,56.63,55.38,55.5,1069000,4.46864948592582,4.46864948592582,4.3700125115764,4.37948166111395,13547151.1450305,0.0,1.0
1984-12-19,56.75,57.38,56.38,56.63,826300,4.47811863546336,4.52783167053546,4.44892209105593,4.46864948592582,10471478.9440025,0.0,1.0
1984-12-20,56.13,56.88,55.88,56.63,491700,4.42919469618605,4.4883768807957,4.40946730131617,4.46864948592582,6231182.61741021,0.0,1.0
1984-12-21,56.38,56.38,55.5,56.38,755200,4.44892209105593,4.44892209105593,4.37948166111395,4.44892209105593,9570447.65643317,0.0,1.0
1984-12-24,57.13,57.13,56.38,56.38,381600,4.50810427566558,4.50810427566558,4.44892209105593,4.44892209105593,4835914.75860024,0.0,1.0
1984-12-26,56.75,57.25,56.5,57.25,168200,4.47811863546336,4.51757342520312,4.45839124059348,4.51757342520312,2131553.62263249,0.0,1.0
1984-12-27,56.5,57.0,56.38,56.75,198400,4.45839124059348,4.49784603033324,4.44892209105593,4.47811863546336,2514270.14702905,0.0,1.0
1984-12-28,56.5,56.75,56.38,56.63,247400,4.45839124059348,4.47811863546336,4.44892209105593,4.46864948592582,3135234.04422877,0.0,1.0
1984-12-31,56.63,56.88,56.5,56.75,221400,4.46864948592582,4.4883768807957,4.45839124059348,4.47811863546336,2805742.99673504,0.0,1.0
1985-01-02,56.0,56.5,55.88,56.38,246900,4.41893645085371,4.45839124059348,4.40946730131617,4.44892209105593,3128897.67793081,0.0,1.0
1985-01-03,56.25,56.88,55.63,55.88,571500,4.43866384572359,4.4883768807957,4.38973990644628,4.40946730131617,7242466.67856404,0.0,1.0
1985-01-04,56.0,56.38,55.88,56.25,388200,4.41893645085371,4.44892209105593,4.40946730131617,4.43866384572359,4919554.79373326,0.0,1.0
1985-01-07,56.63,56.88,56.13,56.25,312100,4.46864948592582,4.4883768807957,4.42919469618605,4.43866384572359,3955159.84318431,0.0,1.0
1985-01-08,56.75,57.0,56.5,56.5,400400,4.47811863546336,4.49784603033324,4.45839124059348,4.45839124059348,5074162.13140339,0.0,1.0
1985-01-09,57.38,58.0,56.75,56.88,794700,4.52783167053546,4.57675560981277,4.47811863546336,4.4883768807957,10071020.5939717,0.0,1.0
1985-01-10,58.75,58.75,57.0,57.25,743000,4.63593779442242,4.63593779442242,4.49784603033324,4.51757342520312,9415840.31876304,0.0,1.0
1985-01-11,58.0,58.63,57.75,58.63,625200,4.57675560981277,4.62646864488488,4.55702821494289,4.62646864488488,7922992.41896454,0.0,1.0
1985-01-14,59.5,59.5,57.75,57.88,970900,4.69511997903207,4.69511997903207,4.55702821494289,4.56728646027523,12303956.0773715,0.0,1.0
1985-01-15,59.25,60.0,58.75,59.5,822400,4.67539258416219,4.73457476877183,4.63593779442242,4.69511997903207,10422055.2868785,0.0,1.0
1985-01-16,59.0,59.75,58.5,59.25,707900,4.6556651892923,4.71484737390195,4.61621039955254,4.67539258416219,8971027.40464651,0.0,1.0
1985-01-17,59.63,60.25,59.0,59.13,1006000,4.70537822436441,4.75430216364172,4.6556651892923,4.66592343462464,12748768.991488,0.0,1.0
1985-01-18,60.5,60.88,60.0,60.25,589700,4.7740295585116,4.80401519871382,4.73457476877183,4.75430216364172,7473110.41180964,0.0,1.0
1985-01-21,63.38,63.5,61.0,61.0,1387000,5.00128914741265,5.01075829695019,4.81348434825136,4.81348434825136,17577080.1105307,0.0,1.0
1985-01-22,62.63,63.88,62.38,63.38,1351000,4.942106962803,5.04074393715241,4.92237956793312,5.00128914741265,17120861.7370779,0.0,1.0
1985-01-23,64.25,64.25,62.75,62.75,1028000,5.06994048155984,5.06994048155984,4.95157611234054,4.95157611234054,13027569.1085981,0.0,1.0
1985-01-24,63.38,64.12,63.25,64.0,826900,5.00128914741265,5.0596822362275,4.99103090208031,5.05021308668996,10479082.5835601,0.0,1.0
1985-01-25,63.75,64.5,63.5,63.63,476700,5.03048569182007,5.08966787642972,5.01075829695019,5.02101654228253,6041091.62847152,0.0,1.0
1985-01-28,63.5,64.37,63.5,63.75,727700,5.01075829695019,5.07940963109738,5.01075829695019,5.03048569182007,9221947.51004557,0.0,1.0
1985-01-29,64.87,64.87,63.38,63.75,456900,5.11886442083715,5.11886442083715,5.00128914741265,5.03048569182007,5790171.52307245,0.0,1.0
1985-01-30,63.88,65.25,63.88,64.87,1030000,5.04074393715241,5.14885006103937,5.04074393715241,5.11886442083715,13052914.5737899,0.0,1.0
1985-01-31,63.88,64.25,63.5,63.88,508800,5.04074393715241,5.06994048155984,5.01075829695019,5.04074393715241,6447886.34480031,0.0,1.0
1985-02-01,62.88,63.88,62.5,62.75,592300,4.96183435767288,5.04074393715241,4.93184871747066,4.95157611234054,7506059.51655901,0.0,1.0
1985-02-04,64.0,64.25,62.25,62.38,686300,5.05021308668996,5.06994048155984,4.91212132260078,4.92237956793312,8697296.38057478,0.0,1.0
1985-02-05,63.38,64.37,63.25,64.0,684700,5.00128914741265,5.07940963109738,4.99103090208031,5.05021308668996,8677020.00842133,0.0,1.0
1985-02-06,63.25,63.75,63.13,63.63,661500,4.99103090208031,5.03048569182007,4.98156175254276,5.02101654228253,8383012.61219616,0.0,1.0
1985-02-07,64.37,64.75,63.5,63.5,670200,5.07940963109738,5.1093952712996,5.01075829695019,5.01075829695019,8493265.3857806,0.0,1.0
1985-02-08,64.12,64.5,64.0,64.37,571200,5.0596822362275,5.08966787642972,5.05021308668996,5.07940963109738,7238664.85878525,0.0,1.0
1985-02-11,63.13,63.88,63.0,63.75,461700,4.98156175254276,5.04074393715241,4.97130350721042,5.03048569182007,5851000.63953284,0.0,1.0
1985-02-12,63.25,63.75,62.75,62.88,457100,4.99103090208031,5.03048569182007,4.95157611234054,4.96183435767288,5792706.06959163,0.0,1.0
1985-02-13,64.75,65.25,63.25,63.5,544400,5.1093952712996,5.14885006103937,4.99103090208031,5.01075829695019,6899035.6252148,0.0,1.0
1985-02-14,63.5,65.12,63.38,65.0,606100,5.01075829695019,5.13859181570703,5.00128914741265,5.12912266616949,7680943.22638261,0.0,1.0
1985-02-15,63.13,63.88,62.63,63.5,430100,4.98156175254276,5.04074393715241,4.942106962803,5.01075829695019,5450542.289502,0.0,1.0
1985-02-19,63.5,63.75,63.13,63.38,626800,5.01075829695019,5.03048569182007,4.98156175254276,5.00128914741265,7943268.791118,0.0,1.0
1985-02-20,63.5,64.37,63.25,63.5,779100,5.01075829695019,5.07940963109738,4.99103090208031,5.01075829695019,9873325.96547548,0.0,1.0
1985-02-21,62.75,63.38,62.75,63.13,325100,4.95157611234054,5.00128914741265,4.95157611234054,4.98156175254276,4119905.36693118,0.0,1.0
1985-02-22,62.38,63.0,62.13,62.63,353100,4.92237956793312,4.97130350721042,4.90265217306323,4.942106962803,4474741.87961672,0.0,1.0
1985-02-25,62.38,62.63,61.25,62.13,475200,4.92237956793312,4.942106962803,4.83321174312125,4.90265217306323,6022082.52957765,0.0,1.0
1985-02-26,64.37,64.87,62.38,62.38,581300,5.07940963109738,5.11886442083715,4.92237956793312,4.92237956793312,7366659.45800398,0.0,1.0
1985-02-27,63.88,64.75,63.63,64.12,401900,5.04074393715241,5.1093952712996,5.02101654228253,5.0596822362275,5093171.23029726,0.0,1.0
1985-02-28,63.63,64.37,62.88,63.0,706600,5.02101654228253,5.07940963109738,4.96183435767288,4.97130350721042,8954552.85227182,0.0,1.0
1985-03-01,64.12,64.87,63.75,63.88,839900,5.0596822362275,5.11886442083715,5.03048569182007,5.04074393715241,10643828.107307,0.0,1.0
1985-03-04,63.63,64.75,63.25,64.62,460900,5.02101654228253,5.1093952712996,4.99103090208031,5.09913702596726,5840862.4534561,0.0,1.0
1985-03-05,64.0,64.25,63.38,63.88,642600,5.05021308668996,5.06994048155984,5.00128914741265,5.04074393715241,8143497.96613341,0.0,1.0
1985-03-06,63.38,64.12,63.38,63.88,566700,5.00128914741265,5.0596822362275,5.00128914741265,5.04074393715241,7181637.56210364,0.0,1.0
1985-03-07,62.75,63.25,62.63,63.25,558500,4.95157611234054,4.99103090208031,4.942106962803,4.99103090208031,7077721.15481717,0.0,1.0
1985-03-08,62.5,63.25,62.5,63.13,872100,4.93184871747066,4.99103090208031,4.93184871747066,4.98156175254276,11051890.0968953,0.0,1.0
1985-03-11,62.63,63.0,62.38,62.5,459600,4.942106962803,4.97130350721042,4.92237956793312,4.93184871747066,5824387.90108141,0.0,1.0
1985-03-12,62.63,63.75,62.38,62.5,623000,4.942106962803,5.03048569182007,4.92237956793312,4.93184871747066,7895112.40725353,0.0,1.0
1985-03-13,62.0,62.88,62.0,62.5,475500,4.89239392773089,4.96183435767288,4.89239392773089,4.93184871747066,6025884.34935643,0.0,1.0
1985-03-14,61.88,62.38,61.88,62.0,413500,4.88292477819335,4.92237956793312,4.88292477819335,4.89239392773089,5240174.92840985,0.0,1.0
1985-03-15,61.25,62.38,61.25,62.13,715400,4.83321174312125,4.92237956793312,4.83321174312125,4.90265217306323,9066072.89911584,0.0,1.0
1985-03-18,60.88,61.88,60.75,61.5,509300,4.80401519871382,4.88292477819335,4.79375695338148,4.85293913799113,6454222.71109827,0.0,1.0
1985-03-19,62.88,63.0,61.0,61.13,604300,4.96183435767288,4.97130350721042,4.81348434825136,4.8237425935837,7658132.30770996,0.0,1.0
1985-03-20,62.38,62.88,62.0,62.5,471900,4.92237956793312,4.96183435767288,4.89239392773089,4.93184871747066,5980262.51201113,0.0,1.0
1985-03-21,62.0,62.88,61.63,62.13,518600,4.89239392773089,4.96183435767288,4.86319738332347,4.90265217306323,6572079.12424026,0.0,1.0
1985-03-22,61.88,62.25,60.88,62.25,558500,4.88292477819335,4.91212132260078,4.80401519871382,4.91212132260078,7077721.15481717,0.0,1.0
1985-03-25,61.0,61.25,60.63,60.88,623800,4.81348434825136,4.83321174312125,4.78428780384394,4.80401519871382,7905250.59333026,0.0,1.0
1985-03-26,59.75,60.38,59.63,60.0,1689000,4.71484737390195,4.76456040897405,4.70537822436441,4.73457476877183,21404245.3544963,0.0,1.0
1985-03-27,60.0,60.38,59.38,59.5,1010000,4.73457476877183,4.76456040897405,4.68565082949452,4.69511997903207,12799459.9218717,0.0,1.0
1985-03-28,59.13,60.63,59.0,60.38,1349000,4.66592343462464,4.78428780384394,4.6556651892923,4.76456040897405,17095516.2718861,0.0,1.0
1985-03-29,59.13,59.13,58.38,58.5,1428000,4.66592343462464,4.66592343462464,4.60674125001499,4.61621039955254,18096662.1469631,0.0,1.0
1985-04-01,59.88,59.88,58.75,59.0,607600,4.72510561923429,4.72510561923429,4.63593779442242,4.6556651892923,7699952.32527647,0.0,1.0
1985-04-02,60.25,60.75,59.88,60.0,747800,4.75430216364172,4.79375695338148,4.72510561923429,4.73457476877183,9476669.43522341,0.0,1.0
1985-04-03,60.38,60.38,60.0,60.13,601600,4.76456040897405,4.76456040897405,4.73457476877183,4.74483301410417,7623915.92970101,0.0,1.0
1985-04-04,60.25,60.38,59.75,60.13,434300,4.75430216364172,4.76456040897405,4.71484737390195,4.74483301410417,5503767.76640482,0.0,1.0
1985-04-08,59.5,60.25,59.13,60.13,491200,4.69511997903207,4.75430216364172,4.66592343462464,4.74483301410417,6224846.25111225,0.0,1.0
1985-04-09,59.38,59.88,59.38,59.38,485700,4.68565082949452,4.72510561923429,4.68565082949452,4.68565082949452,6155146.22183474,0.0,1.0
1985-04-10,59.13,59.88,59.13,59.5,516200,4.66592343462464,4.72510561923429,4.66592343462464,4.69511997903207,6541664.56601007,0.0,1.0
1985-04-11,59.5,59.88,59.38,59.38,598700,4.69511997903207,4.72510561923429,4.68565082949452,4.68565082949452,7587165.00517285,0.0,1.0
1985-04-12,59.63,59.63,59.13,59.63,305800,4.70537822436441,4.70537822436441,4.66592343462464,4.70537822436441,3875321.62783006,0.0,1.0
1985-04-15,59.38,59.63,59.13,59.5,448000,4.68565082949452,4.70537822436441,4.66592343462464,4.69511997903207,5677384.20296883,0.0,1.0
1985-04-16,59.25,59.38,58.63,59.38,587300,4.67539258416219,4.68565082949452,4.62646864488488,4.68565082949452,7442695.85357944,0.0,1.0
1985-04-17,59.25,59.63,59.0,59.5,366900,4.67539258416219,4.70537822436441,4.6556651892923,4.69511997903207,4649625.58944032,0.0,1.0
1985-04-18,59.0,59.75,58.88,59.63,407500,4.6556651892923,4.71484737390195,4.64619603975476,4.70537822436441,5164138.53283437,0.0,1.0
1985-04-19,58.88,59.25,58.63,59.0,638400,4.64619603975476,4.67539258416219,4.62646864488488,4.6556651892923,8090272.48923058,0.0,1.0
1985-04-22,59.13,59.38,58.38,58.75,489800,4.66592343462464,4.68565082949452,4.60674125001499,4.63593779442242,6207104.42547798,0.0,1.0
1985-04-23,61.0,61.0,59.38,59.5,617400,4.81348434825136,4.81348434825136,4.68565082949452,4.69511997903207,7824145.10471642,0.0,1.0
1985-04-24,60.63,61.38,60.38,61.25,357600,4.78428780384394,4.84346998845359,4.76456040897405,4.83321174312125,4531769.17629833,0.0,1.0
1985-04-25,60.5,60.88,60.25,60.25,500300,4.7740295585116,4.80401519871382,4.75430216364172,4.75430216364172,6340168.11773505,0.0,1.0
1985-04-26,60.13,60.63,59.38,60.38,392400,4.74483301410417,4.78428780384394,4.68565082949452,4.76456040897405,4972780.27063609,0.0,1.0
1985-04-29,59.13,60.0,59.0,59.88,493500,4.66592343462464,4.73457476877183,4.6556651892923,4.72510561923429,6253993.53608285,0.0,1.0
1985-04-30,59.13,59.25,58.38,59.13,636400,4.66592343462464,4.67539258416219,4.60674125001499,4.66592343462464,8064927.02403876,0.0,1.0
1985-05-01,58.25,59.13,58.13,58.25,492000,4.59648300468265,4.66592343462464,4.58701385514511,4.59648300468265,6234984.43718899,0.0,1.0
1985-05-02,58.25,58.5,58.0,58.38,524100,4.59648300468265,4.61621039955254,4.57675560981277,4.60674125001499,6641779.15351778,0.0,1.0
1985-05-03,58.63,58.75,58.13,58.38,403700,4.62646864488488,4.63593779442242,4.58701385514511,4.60674125001499,5115982.1489699,0.0,1.0
1985-05-06,58.63,59.13,58.38,58.63,316100,4.62646864488488,4.66592343462464,4.60674125001499,4.62646864488488,4005850.77356796,0.0,1.0
1985-05-07,59.5,59.63,58.75,58.75,508500,4.69511997903207,4.70537822436441,4.63593779442242,4.63593779442242,6444084.52502154,0.0,1.0
1985-05-08,59.13,59.63,58.88,59.25,792400,4.66592343462464,4.70537822436441,4.64619603975476,4.67539258416219,10041873.3090011,0.0,1.0
1985-05-09,59.38,59.5,59.0,59.0,661900,4.68565082949452,4.69511997903207,4.6556651892923,4.6556651892923,8388081.70523453,0.0,1.0
1985-05-10,60.5,60.75,59.75,59.88,936300,4.7740295585116,4.79375695338148,4.71484737390195,4.72510561923429,11865479.5295529,0.0,1.0
1985-05-13,60.13,60.88,59.75,60.88,451700,4.74483301410417,4.80401519871382,4.71484737390195,4.80401519871382,5724273.31357371,0.0,1.0
1985-05-14,58.88,60.13,58.63,60.0,1280000,4.64619603975476,4.74483301410417,4.62646864488488,4.73457476877183,16221097.7227681,0.0,1.0
1985-05-15,59.38,60.0,59.13,59.13,1142000,4.68565082949452,4.73457476877183,4.66592343462464,4.66592343462464,14472260.6245322,0.0,1.0
1985-05-16,59.0,59.38,58.75,59.25,757600,4.6556651892923,4.68565082949452,4.63593779442242,4.67539258416219,9600862.21466336,0.0,1.0
1985-05-17,59.75,60.0,59.13,59.13,799400,4.71484737390195,4.73457476877183,4.66592343462464,4.66592343462464,10130582.4371725,0.0,1.0
1985-05-20,61.5,61.63,60.25,60.38,1349000,4.85293913799113,4.86319738332347,4.75430216364172,4.76456040897405,17095516.271886,0.0,1.0
1985-05-21,61.25,61.75,61.13,61.25,1100000,4.83321174312125,4.87266653286101,4.8237425935837,4.83321174312125,13940005.8555038,0.0,1.0
1985-05-22,61.38,61.38,60.63,61.0,518000,4.84346998845359,4.84346998845359,4.78428780384394,4.81348434825136,6564475.4846827,0.0,1.0
1985-05-23,60.5,61.0,60.38,61.0,358000,4.7740295585116,4.81348434825136,4.76456040897405,4.81348434825136,4536838.2693367,0.0,1.0
1985-05-24,60.5,60.88,60.13,60.63,381500,4.7740295585116,4.80401519871382,4.74483301410417,4.78428780384394,4834647.48534064,0.0,1.0
1985-05-28,60.63,61.0,60.25,60.88,331000,4.78428780384394,4.81348434825136,4.75430216364172,4.80401519871382,4194674.48924706,0.0,1.0
1985-05-29,60.5,60.63,60.13,60.38,402000,4.7740295585116,4.78428780384394,4.74483301410417,4.76456040897405,5094438.50355685,0.0,1.0
1985-05-30,60.38,60.63,60.25,60.5,684900,4.76456040897405,4.78428780384394,4.75430216364172,4.7740295585116,8679554.55494053,0.0,1.0
1985-05-31,60.63,60.63,59.75,60.63,492100,4.78428780384394,4.78428780384394,4.71484737390195,4.78428780384394,6236251.71044857,0.0,1.0
1985-06-03,61.0,61.25,60.75,61.0,668700,4.81348434825136,4.83321174312125,4.79375695338148,4.81348434825136,8474256.28688674,0.0,1.0
1985-06-04,62.13,62.5,60.88,61.13,811200,4.90265217306323,4.93184871747066,4.80401519871382,4.8237425935837,10280120.6818043,0.0,1.0
1985-06-05,62.63,62.75,62.38,62.5,908200,4.942106962803,4.95157611234054,4.92237956793312,4.93184871747066,11509375.7436078,0.0,1.0
1985-06-06,62.38,62.75,62.25,62.5,485800,4.92237956793312,4.95157611234054,4.91212132260078,4.93184871747066,6156413.49509432,0.0,1.0
1985-06-07,61.63,62.63,61.5,62.63,663000,4.86319738332347,4.942106962803,4.85293913799113,4.942106962803,8402021.71109003,0.0,1.0
1985-06-10,61.13,62.13,60.75,61.5,452300,4.8237425935837,4.90265217306323,4.79375695338148,4.85293913799113,5731876.95313126,0.0,1.0
1985-06-11,61.13,61.5,61.13,61.38,363500,4.8237425935837,4.85293913799113,4.8237425935837,4.84346998845359,4606538.29861422,0.0,1.0
1985-06-12,60.63,61.13,60.63,61.13,364000,4.78428780384394,4.8237425935837,4.78428780384394,4.8237425935837,4612874.66491217,0.0,1.0
1985-06-13,59.5,60.5,59.38,60.38,919600,4.69511997903207,4.7740295585116,4.68565082949452,4.76456040897405,11653844.8952012,0.0,1.0
1985-06-14,59.63,59.88,59.13,59.75,853400,4.70537822436441,4.72510561923429,4.66592343462464,4.71484737390195,10814909.9973518,0.0,1.0
1985-06-17,59.63,59.75,59.38,59.75,341200,4.70537822436441,4.71484737390195,4.68565082949452,4.71484737390195,4323936.36172536,0.0,1.0
1985-06-18,60.13,60.38,59.63,59.63,638500,4.74483301410417,4.76456040897405,4.70537822436441,4.70537822436441,8091539.76249018,0.0,1.0
1985-06-19,59.88,60.75,59.63,60.13,705900,4.72510561923429,4.79375695338148,4.70537822436441,4.74483301410417,8945681.93945468,0.0,1.0
1985-06-20,60.0,60.13,59.75,59.88,381700,4.73457476877183,4.74483301410417,4.71484737390195,4.72510561923429,4837182.03185983,0.0,1.0
1985-06-21,60.38,60.38,59.88,59.88,648400,4.76456040897405,4.76456040897405,4.72510561923429,4.72510561923429,8216999.81518972,0.0,1.0
1985-06-24,60.25,60.38,60.0,60.0,432900,4.75430216364172,4.76456040897405,4.73457476877183,4.73457476877183,5486025.94077054,0.0,1.0
1985-06-25,60.5,61.25,60.38,60.38,778500,4.7740295585116,4.83321174312125,4.76456040897405,4.76456040897405,9865722.32591793,0.0,1.0
1985-06-26,61.0,61.38,60.63,60.75,433900,4.81348434825136,4.84346998845359,4.78428780384394,4.79375695338148,5498698.67336647,0.0,1.0
1985-06-27,62.25,62.25,61.5,61.75,434100,4.91212132260078,4.91212132260078,4.85293913799113,4.87266653286101,5501233.21988564,0.0,1.0
1985-06-28,61.88,62.38,61.75,62.25,425600,4.88292477819335,4.92237956793312,4.87266653286101,4.91212132260078,5393514.99282039,0.0,1.0
1985-07-01,62.13,62.13,61.5,61.75,387500,4.90265217306323,4.90265217306323,4.85293913799113,4.87266653286101,4910683.88091612,0.0,1.0
1985-07-02,62.0,62.38,61.13,62.0,480700,4.89239392773089,4.92237956793312,4.8237425935837,4.89239392773089,6091782.55885518,0.0,1.0
1985-07-03,61.88,62.13,61.75,62.0,273600,4.88292477819335,4.90265217306323,4.87266653286101,4.89239392773089,3467259.63824168,0.0,1.0
1985-07-05,61.75,62.88,61.75,61.88,191100,4.87266653286101,4.96183435767288,4.87266653286101,4.88292477819335,2421759.19907889,0.0,1.0
1985-07-08,61.13,61.75,60.5,61.63,354000,4.8237425935837,4.87266653286101,4.7740295585116,4.86319738332347,4486147.33895305,0.0,1.0
1985-07-09,60.75,61.13,60.63,60.88,281500,4.79375695338148,4.8237425935837,4.78428780384394,4.80401519871382,3567374.22574939,0.0,1.0
1985-07-10,61.13,61.25,60.63,60.88,329300,4.8237425935837,4.83321174312125,4.78428780384394,4.80401519871382,4173130.84383401,0.0,1.0
1985-07-11,60.75,61.13,60.63,61.13,325600,4.79375695338148,4.8237425935837,4.78428780384394,4.8237425935837,4126241.73322913,0.0,1.0
1985-07-12,60.75,61.0,60.38,60.88,661900,4.79375695338148,4.81348434825136,4.76456040897405,4.80401519871382,8388081.70523453,0.0,1.0
1985-07-15,61.0,61.25,60.25,60.5,525800,4.81348434825136,4.83321174312125,4.75430216364172,4.7740295585116,6663322.79893083,0.0,1.0
1985-07-16,62.88,62.88,61.0,61.13,681400,4.96183435767288,4.96183435767288,4.81348434825136,4.8237425935837,8635199.99085482,0.0,1.0
1985-07-17,63.25,63.63,62.88,63.38,950700,4.99103090208031,5.02101654228253,4.96183435767288,5.00128914741265,12047966.8789341,0.0,1.0
1985-07-18,62.38,63.25,62.38,63.0,435900,4.92237956793312,4.99103090208031,4.92237956793312,4.97130350721042,5524044.13855828,0.0,1.0
1985-07-19,62.75,62.75,62.13,62.25,586400,4.95157611234054,4.95157611234054,4.90265217306323,4.91212132260078,7431290.39424313,0.0,1.0
1985-07-22,62.75,62.88,62.25,62.5,414300,4.95157611234054,4.96183435767288,4.91212132260078,4.93184871747066,5250313.11448658,0.0,1.0
1985-07-23,63.5,64.0,62.88,63.0,1030000,5.01075829695019,5.05021308668996,4.96183435767288,4.97130350721042,13052914.5737899,0.0,1.0
1985-07-24,63.63,63.88,63.38,63.5,590700,5.02101654228253,5.04074393715241,5.00128914741265,5.01075829695019,7485783.14440555,0.0,1.0
1985-07-25,63.5,64.25,63.5,63.88,563500,5.01075829695019,5.06994048155984,5.01075829695019,5.04074393715241,7141084.81779673,0.0,1.0
1985-07-26,63.88,63.88,63.5,63.5,491600,5.04074393715241,5.04074393715241,5.01075829695019,5.01075829695019,6229915.34415062,0.0,1.0
1985-07-29,63.5,63.75,63.5,63.75,484200,5.01075829695019,5.03048569182007,5.01075829695019,5.03048569182007,6136137.12294086,0.0,1.0
1985-07-30,63.63,63.75,63.38,63.5,439800,5.02101654228253,5.03048569182007,5.00128914741265,5.01075829695019,5573467.79568234,0.0,1.0
1985-07-31,64.12,64.25,63.63,63.63,639300,5.0596822362275,5.06994048155984,5.02101654228253,5.02101654228253,8101677.9485669,0.0,1.0
1985-08-01,64.37,64.5,64.12,64.37,488100,5.07940963109738,5.08966787642972,5.0596822362275,5.07940963109738,6185560.78006492,0.0,1.0
1985-08-02,64.12,64.25,64.0,64.25,203900,5.0596822362275,5.06994048155984,5.05021308668996,5.06994048155984,2583970.17630657,0.0,1.0
1985-08-05,64.0,64.0,63.75,64.0,291500,5.05021308668996,5.05021308668996,5.03048569182007,5.05021308668996,3694101.55170851,0.0,1.0
1985-08-06,63.0,64.25,63.0,64.25,462900,4.97130350721042,5.06994048155984,4.97130350721042,5.06994048155984,5866207.91864793,0.0,1.0
1985-08-07,62.5,63.75,62.5,62.63,400800,4.93184871747066,5.03048569182007,4.93184871747066,4.942106962803,5079231.22444175,0.0,1.0
1985-08-08,62.13,62.75,62.0,62.5,245500,4.90265217306323,4.95157611234054,4.89239392773089,4.93184871747066,3111155.85229654,0.0,1.0
1985-08-09,61.63,62.25,61.63,62.25,278800,4.86319738332347,4.91212132260078,4.86319738332347,4.91212132260078,3533157.84774042,0.0,1.0
1985-08-12,61.25,61.75,61.25,61.63,322500,4.83321174312125,4.87266653286101,4.83321174312125,4.86319738332347,4086956.2621818,0.0,1.0
1985-08-13,61.13,61.5,60.38,61.13,355000,4.8237425935837,4.85293913799113,4.76456040897405,4.8237425935837,4498820.07154896,0.0,1.0
1985-08-14,60.63,61.5,60.38,61.25,459400,4.78428780384394,4.85293913799113,4.76456040897405,4.83321174312125,5821853.35456223,0.0,1.0
1985-08-15,60.38,60.88,60.25,60.75,498200,4.76456040897405,4.80401519871382,4.75430216364172,4.79375695338148,6313555.37928365,0.0,1.0
1985-08-16,60.25,60.38,59.88,59.88,541400,4.75430216364172,4.76456040897405,4.72510561923429,4.72510561923429,6861017.42742706,0.0,1.0
1985-08-19,60.25,60.5,60.13,60.25,225200,4.75430216364172,4.7740295585116,4.74483301410417,4.75430216364172,2853899.38059951,0.0,1.0
1985-08-20,61.13,61.38,60.38,60.63,375200,4.8237425935837,4.84346998845359,4.76456040897405,4.78428780384394,4754809.2699864,0.0,1.0
1985-08-21,61.63,61.63,61.13,61.13,311000,4.86319738332347,4.86319738332347,4.8237425935837,4.8237425935837,3941219.83732881,0.0,1.0
1985-08-22,60.63,61.63,60.38,61.5,344900,4.78428780384394,4.86319738332347,4.76456040897405,4.85293913799113,4370825.47233024,0.0,1.0
1985-08-23,60.0,60.63,60.0,60.5,306600,4.73457476877183,4.78428780384394,4.73457476877183,4.7740295585116,3885459.8139068,0.0,1.0
1985-08-26,60.38,60.5,59.75,60.13,317300,4.76456040897405,4.7740295585116,4.71484737390195,4.74483301410417,4021058.05268306,0.0,1.0
1985-08-27,60.75,60.88,60.5,60.63,284300,4.79375695338148,4.80401519871382,4.7740295585116,4.78428780384394,3602857.87701794,0.0,1.0
1985-08-28,61.5,61.63,60.75,60.88,404600,4.85293913799113,4.86319738332347,4.79375695338148,4.80401519871382,5127387.60830622,0.0,1.0
1985-08-29,61.88,61.88,61.25,61.5,455900,4.88292477819335,4.88292477819335,4.83321174312125,4.85293913799113,5777498.79047654,0.0,1.0
1985-08-30,61.0,61.88,60.88,61.88,405400,4.81348434825136,4.88292477819335,4.80401519871382,4.88292477819335,5137525.79438296,0.0,1.0
1985-09-03,60.63,61.13,60.25,61.13,350400,4.78428780384394,4.8237425935837,4.75430216364172,4.8237425935837,4440525.50160776,0.0,1.0
1985-09-04,60.25,60.5,59.88,60.38,685600,4.75430216364172,4.7740295585116,4.72510561923429,4.76456040897405,8688425.46775765,0.0,1.0
1985-09-05,60.25,60.5,59.75,60.0,428600,4.75430216364172,4.7740295585116,4.71484737390195,4.73457476877183,5431533.19060812,0.0,1.0
1985-09-06,61.13,61.38,60.38,60.38,612600,4.8237425935837,4.84346998845359,4.76456040897405,4.76456040897405,7763315.98825604,0.0,1.0
1985-09-09,61.13,62.0,61.13,61.38,458800,4.8237425935837,4.89239392773089,4.8237425935837,4.84346998845359,5814249.71500469,0.0,1.0
1985-09-10,60.38,61.13,60.13,61.13,324700,4.76456040897405,4.8237425935837,4.74483301410417,4.8237425935837,4114836.27389281,0.0,1.0
1985-09-11,59.75,60.25,59.38,60.13,453100,4.71484737390195,4.75430216364172,4.68565082949452,4.74483301410417,5742015.13920798,0.0,1.0
1985-09-12,59.63,60.38,59.63,59.75,481200,4.70537822436441,4.76456040897405,4.70537822436441,4.71484737390195,6098118.92515312,0.0,1.0
1985-09-13,60.0,60.25,59.5,59.75,633100,4.73457476877183,4.75430216364172,4.69511997903207,4.71484737390195,8023107.00647225,0.0,1.0
1985-09-16,59.75,60.0,59.63,59.88,364200,4.71484737390195,4.73457476877183,4.70537822436441,4.72510561923429,4615409.21143136,0.0,1.0
1985-09-17,59.0,59.88,59.0,59.63,1051000,4.6556651892923,4.72510561923429,4.6556651892923,4.70537822436441,13319041.9583041,0.0,1.0
1985-09-18,59.5,59.5,58.75,59.0,641900,4.69511997903207,4.69511997903207,4.63593779442242,4.6556651892923,8134627.05331627,0.0,1.0
1985-09-19,59.13,59.38,59.0,59.25,910700,4.66592343462464,4.68565082949452,4.6556651892923,4.67539258416219,11541057.5750976,0.0,1.0
1985-09-20,58.88,59.38,58.75,59.25,733200,4.64619603975476,4.68565082949452,4.63593779442242,4.67539258416219,9291647.53932309,0.0,1.0
1985-09-23,59.25,59.88,59.13,59.38,934900,4.67539258416219,4.72510561923429,4.66592343462464,4.68565082949452,11847737.7039186,0.0,1.0
1985-09-24,57.75,58.75,57.63,57.75,583800,4.55702821494289,4.63593779442242,4.54755906540535,4.55702821494289,7398341.28949375,0.0,1.0
1985-09-25,57.25,57.88,57.13,57.88,447100,4.51757342520312,4.56728646027523,4.50810427566558,4.56728646027523,5665978.74363251,0.0,1.0
1985-09-26,57.25,57.38,56.75,57.0,664900,4.51757342520312,4.52783167053546,4.47811863546336,4.49784603033324,8426099.90302227,0.0,1.0
1985-09-30,57.5,57.5,57.13,57.25,473900,4.53730082007301,4.53730082007301,4.50810427566558,4.51757342520312,6005607.97720296,0.0,1.0
1985-10-01,58.25,58.38,57.38,57.5,476000,4.59648300468265,4.60674125001499,4.52783167053546,4.53730082007301,6032220.71565439,0.0,1.0
1985-10-02,58.0,58.75,57.88,58.5,585000,4.57675560981277,4.63593779442242,4.56728646027523,4.61621039955254,7413548.56860885,0.0,1.0
1985-10-03,57.75,58.25,57.63,57.75,405700,4.55702821494289,4.59648300468265,4.54755906540535,4.55702821494289,5141327.61416173,0.0,1.0
1985-10-04,56.88,57.75,56.25,57.63,824800,4.4883768807957,4.55702821494289,4.43866384572359,4.54755906540535,10452469.8451087,0.0,1.0
1985-10-07,56.75,57.5,56.5,56.75,546200,4.47811863546336,4.53730082007301,4.45839124059348,4.47811863546336,6921846.54388744,0.0,1.0
1985-10-08,57.5,57.63,56.88,56.88,381600,4.53730082007301,4.54755906540535,4.4883768807957,4.4883768807957,4835914.75860023,0.0,1.0
1985-10-09,57.75,58.13,57.5,57.63,328200,4.55702821494289,4.58701385514511,4.53730082007301,4.54755906540535,4159190.8379785,0.0,1.0
1985-10-10,57.75,58.0,57.5,57.75,257300,4.55702821494289,4.57675560981277,4.53730082007301,4.55702821494289,3260694.0969283,0.0,1.0
1985-10-11,58.5,59.0,57.88,57.88,552800,4.61621039955254,4.6556651892923,4.56728646027523,4.56728646027523,7005486.57902046,0.0,1.0
1985-10-14,59.75,59.75,58.88,58.88,406800,4.71484737390195,4.71484737390195,4.64619603975476,4.64619603975476,5155267.62001723,0.0,1.0
1985-10-15,59.25,59.88,58.88,59.88,754400,4.67539258416219,4.72510561923429,4.64619603975476,4.72510561923429,9560309.47035643,0.0,1.0
1985-10-16,61.75,62.0,59.38,59.5,1510000,4.87266653286101,4.89239392773089,4.68565082949452,4.69511997903207,19135826.219828,0.0,1.0
1985-10-17,60.38,61.38,60.0,61.0,932700,4.76456040897405,4.84346998845359,4.73457476877183,4.81348434825136,11819857.6922077,0.0,1.0
1985-10-18,59.88,60.63,59.25,60.0,829700,4.72510561923429,4.78428780384394,4.67539258416219,4.73457476877183,10514566.2348287,0.0,1.0
1985-10-21,59.63,59.88,59.25,59.88,285200,4.70537822436441,4.72510561923429,4.67539258416219,4.72510561923429,3614263.33635426,0.0,1.0
1985-10-22,59.88,60.13,59.63,59.63,408800,4.72510561923429,4.74483301410417,4.70537822436441,4.70537822436441,5180613.08520906,0.0,1.0
1985-10-23,59.5,59.88,59.38,59.88,410200,4.69511997903207,4.72510561923429,4.68565082949452,4.72510561923429,5198354.91084333,0.0,1.0
1985-10-24,59.5,59.63,59.25,59.5,365200,4.69511997903207,4.70537822436441,4.67539258416219,4.69511997903207,4628081.94402727,0.0,1.0
1985-10-25,58.88,59.5,58.63,59.5,432200,4.64619603975476,4.69511997903207,4.62646864488488,4.69511997903207,5477155.02795341,0.0,1.0
1985-10-28,58.63,58.75,58.25,58.75,284100,4.62646864488488,4.63593779442242,4.59648300468265,4.63593779442242,3600323.33049876,0.0,1.0
1985-10-29,58.88,59.38,58.63,58.63,579900,4.64619603975476,4.68565082949452,4.62646864488488,4.62646864488488,7348917.63236969,0.0,1.0
1985-10-30,58.25,59.25,58.25,59.13,641600,4.59648300468265,4.67539258416219,4.59648300468265,4.66592343462464,8130825.23353751,0.0,1.0
1985-10-31,57.63,58.13,57.5,58.0,621100,4.54755906540535,4.58701385514511,4.53730082007301,4.57675560981277,7871034.21532129,0.0,1.0
1985-11-01,60.0,60.0,57.63,57.63,813200,4.73457476877183,4.73457476877183,4.54755906540535,4.54755906540535,10305466.1469961,0.0,1.0
1985-11-04,60.0,60.25,59.38,59.88,446000,4.73457476877183,4.75430216364172,4.68565082949452,4.72510561923429,5652038.73777701,0.0,1.0
1985-11-05,61.0,61.25,59.88,59.88,591200,4.81348434825136,4.83321174312125,4.72510561923429,4.72510561923429,7492119.51070351,0.0,1.0
1985-11-06,61.25,61.5,60.63,61.25,488400,4.83321174312125,4.85293913799113,4.78428780384394,4.83321174312125,6189362.59984369,0.0,1.0
1985-11-07,60.5,61.5,60.25,61.25,509000,4.7740295585116,4.85293913799113,4.75430216364172,4.83321174312125,6450420.89131949,0.0,1.0
1985-11-08,61.25,61.38,60.5,60.88,472700,4.83321174312125,4.84346998845359,4.7740295585116,4.80401519871382,5990400.69808786,0.0,1.0
1985-11-11,62.75,62.75,61.25,61.5,809100,4.95157611234054,4.95157611234054,4.83321174312125,4.85293913799113,10253507.9433529,0.0,1.0
1985-11-12,63.13,63.75,62.63,62.75,1367000,4.98156175254276,5.03048569182007,4.942106962803,4.95157611234054,17323625.4586125,0.0,1.0
1985-11-13,63.38,63.88,62.88,63.38,727600,5.00128914741265,5.04074393715241,4.96183435767288,5.00128914741265,9220680.23678597,0.0,1.0
1985-11-14,64.0,64.25,63.38,63.5,503300,5.05021308668996,5.06994048155984,5.00128914741265,5.01075829695019,6378186.31552279,0.0,1.0
1985-11-15,64.0,64.62,63.88,64.0,937500,5.05021308668996,5.09913702596726,5.04074393715241,5.05021308668996,11880686.808668,0.0,1.0
1985-11-18,65.5,65.5,64.0,64.12,827300,5.16857745590925,5.16857745590925,5.05021308668996,5.0596822362275,10484151.6765985,0.0,1.0
1985-11-19,65.25,65.87,65.0,65.62,1040000,5.14885006103937,5.19777400031668,5.12912266616949,5.1780466054468,13179641.8997491,0.0,1.0
1985-11-20,65.12,65.5,64.87,65.12,467200,5.13859181570703,5.16857745590925,5.11886442083715,5.13859181570703,5920700.66881035,0.0,1.0
1985-11-21,66.5,66.5,65.5,65.75,878100,5.24748703538878,5.24748703538878,5.16857745590925,5.18830485077913,11127926.4924708,0.0,1.0
1985-11-22,65.87,66.75,65.75,66.5,584300,5.19777400031668,5.26721443025866,5.18830485077913,5.24748703538878,7404677.65579171,0.0,1.0
1985-11-25,65.0,65.75,64.37,65.75,418600,5.12912266616949,5.18830485077913,5.07940963109738,5.18830485077913,5304805.86464899,0.0,1.0
1985-11-26,65.0,65.87,64.75,65.25,355500,5.12912266616949,5.19777400031668,5.1093952712996,5.14885006103937,4505156.43784691,0.0,1.0
1985-11-27,66.0,66.37,64.75,65.0,560200,5.20803224564902,5.23722879005644,5.1093952712996,5.12912266616949,7099264.80023021,0.0,1.0
1985-11-29,65.62,66.5,65.37,66.37,895700,5.1780466054468,5.24748703538878,5.15831921057691,5.23722879005644,11350966.5861589,0.0,1.0
1985-12-02,64.5,64.87,64.37,64.5,709800,5.08966787642972,5.11886442083715,5.07940963109738,5.08966787642972,8995105.59657874,0.0,1.0
1985-12-03,64.5,64.87,64.37,64.5,303700,5.08966787642972,5.11886442083715,5.07940963109738,5.08966787642972,3848708.88937865,0.0,1.0
1985-12-04,65.87,66.0,64.5,64.62,586000,5.19777400031668,5.20803224564902,5.08966787642972,5.09913702596726,7426221.30120476,0.0,1.0
1985-12-05,65.75,66.87,65.75,66.37,818900,5.18830485077913,5.27668357979621,5.18830485077913,5.23722879005644,10377700.7227928,0.0,1.0
1985-12-06,65.37,66.25,65.25,65.87,672700,5.15831921057691,5.2277596405189,5.14885006103937,5.19777400031668,8524947.21727039,0.0,1.0
1985-12-09,66.62,66.87,65.5,65.5,683600,5.25695618492633,5.27668357979621,5.16857745590925,5.16857745590925,8663080.00256582,0.0,1.0
1985-12-10,67.62,67.87,66.75,66.87,670800,5.33586576440586,5.35559315927574,5.26721443025866,5.27668357979621,8500869.02533814,0.0,1.0
1985-12-11,67.87,69.0,67.62,68.12,1250000,5.35559315927574,5.44476098408761,5.33586576440586,5.37532055414562,15840915.7448907,0.0,1.0
1985-12-12,68.12,68.87,67.0,67.5,3135000,5.37532055414562,5.43450273875527,5.28694182512855,5.32639661486831,39729016.6881859,0.0,1.0
1985-12-13,71.0,71.62,68.37,68.37,1520000,5.60258014304667,5.65150408232398,5.3950479490155,5.3950479490155,19262553.5457871,0.0,1.0
1985-12-16,73.37,73.37,71.25,71.37,1110000,5.78959584641316,5.78959584641316,5.62230753791655,5.6317766874541,14066733.1814629,0.0,1.0
1985-12-17,71.87,73.87,71.75,73.12,1170000,5.67123147719386,5.82905063615292,5.66176232765632,5.76986845154327,14827097.1372177,0.0,1.0
1985-12-18,71.0,72.0,69.62,71.62,1165000,5.60258014304667,5.6814897225262,5.49368492336492,5.65150408232398,14763733.4742381,0.0,1.0
1985-12-19,71.12,71.62,71.0,71.12,777700,5.61204929258421,5.65150408232398,5.60258014304667,5.61204929258421,9855584.13984121,0.0,1.0
1985-12-20,71.25,72.25,71.0,71.75,1070000,5.62230753791655,5.70121711739608,5.60258014304667,5.66176232765632,13559823.8776264,0.0,1.0
1985-12-23,69.75,71.25,69.37,70.5,726900,5.50394316869726,5.62230753791655,5.47395752849503,5.5631253533069,9211809.32396884,0.0,1.0
1985-12-24,70.37,70.37,69.0,69.62,414300,5.55286710797457,5.55286710797457,5.44476098408761,5.49368492336492,5250313.11448657,0.0,1.0
1985-12-26,70.87,70.87,70.0,70.37,243400,5.59232189771433,5.59232189771433,5.52367056356714,5.55286710797457,3084543.11384512,0.0,1.0
1985-12-27,71.75,72.0,70.87,71.25,206600,5.66176232765632,5.6814897225262,5.59232189771433,5.62230753791655,2618186.55431553,0.0,1.0
1985-12-30,72.25,72.5,72.0,72.12,486600,5.70121711739608,5.72094451226597,5.6814897225262,5.69095887206374,6166551.68117106,0.0,1.0
1985-12-31,72.75,72.87,72.12,72.5,356000,5.74067190713585,5.75014105667339,5.69095887206374,5.72094451226597,4511492.80414487,0.0,1.0
1986-01-02,71.87,72.75,71.25,72.0,608500,5.67123147719386,5.74067190713585,5.62230753791655,5.6814897225262,7711357.7846128,0.0,1.0
1986-01-03,71.75,72.62,71.62,72.12,459800,5.66176232765632,5.73041366180351,5.65150408232398,5.69095887206374,5826922.44760059,0.0,1.0
1986-01-06,71.62,72.0,71.25,71.75,388600,5.65150408232398,5.6814897225262,5.62230753791655,5.66176232765632,4924623.88677162,0.0,1.0
1986-01-07,73.25,73.37,71.5,71.75,520600,5.78012669687561,5.78959584641316,5.64203493278643,5.66176232765632,6597424.58943208,0.0,1.0
1986-01-08,70.75,74.12,70.75,73.87,904600,5.58285274817679,5.84877803102281,5.58285274817679,5.82905063615292,11463753.9062625,0.0,1.0
1986-01-09,69.87,71.37,69.12,70.75,1310000,5.5134123182348,5.6317766874541,5.45423013362515,5.58285274817679,16601279.7006455,0.0,1.0
1986-01-10,69.75,70.37,69.0,70.12,514200,5.50394316869726,5.55286710797457,5.44476098408761,5.53313971310468,6516319.10081824,0.0,1.0
1986-01-13,70.12,70.12,68.75,69.5,569500,5.53313971310468,5.53313971310468,5.42503358921773,5.48421577382737,7217121.21337221,0.0,1.0
1986-01-14,69.37,70.62,69.0,70.37,556800,5.47395752849503,5.57259450284445,5.44476098408761,5.55286710797457,7056177.50940412,0.0,1.0
1986-01-15,68.25,69.62,67.62,69.25,708300,5.38557879947796,5.49368492336492,5.33586576440586,5.46448837895749,8976096.49768487,0.0,1.0
1986-01-16,70.0,70.0,68.25,68.5,677000,5.52367056356714,5.52367056356714,5.38557879947796,5.40530619434784,8579439.9674328,0.0,1.0
1986-01-17,69.62,70.25,68.62,70.0,655700,5.49368492336492,5.54339795843702,5.41477534388539,5.52367056356714,8309510.76313986,0.0,1.0
1986-01-20,68.87,69.62,68.5,69.62,338300,5.43450273875527,5.49368492336492,5.40530619434784,5.49368492336492,4287185.43719722,0.0,1.0
1986-01-21,68.0,69.0,67.5,68.87,441000,5.36585140460808,5.44476098408761,5.32639661486831,5.43450273875527,5588675.07479744,0.0,1.0
1986-01-22,67.0,68.5,67.0,68.12,295000,5.28694182512855,5.40530619434784,5.28694182512855,5.37532055414562,3738456.1157942,0.0,1.0
1986-01-23,67.62,68.12,66.5,67.0,461500,5.33586576440586,5.37532055414562,5.24748703538878,5.28694182512855,5848466.09301365,0.0,1.0
1986-01-24,68.75,68.75,67.62,68.0,399500,5.42503358921773,5.42503358921773,5.33586576440586,5.36585140460808,5062756.67206707,0.0,1.0
1986-01-27,69.5,69.75,67.62,69.12,474500,5.48421577382737,5.50394316869726,5.33586576440586,5.45423013362515,6013211.61676052,0.0,1.0
1986-01-28,70.12,70.25,69.5,69.62,431200,5.53313971310468,5.54339795843702,5.48421577382737,5.49368492336492,5464482.2953575,0.0,1.0
1986-01-29,69.87,71.37,69.75,70.37,832600,5.5134123182348,5.6317766874541,5.50394316869726,5.55286710797457,10551317.1593568,0.0,1.0
1986-01-30,68.75,70.25,68.75,69.62,415100,5.42503358921773,5.54339795843702,5.42503358921773,5.49368492336492,5260451.3005633,0.0,1.0
1986-01-31,70.87,71.0,68.62,68.62,811900,5.59232189771433,5.60258014304667,5.41477534388539,5.41477534388539,10288991.5946214,0.0,1.0
1986-02-03,72.75,72.87,71.0,71.12,966300,5.74067190713585,5.75014105667339,5.60258014304667,5.61204929258421,12245661.5074303,0.0,1.0
1986-02-04,73.12,73.37,71.75,72.5,1030000,5.76986845154327,5.78959584641316,5.66176232765632,5.72094451226597,13052914.57379,0.0,1.0
1986-02-05,73.0,73.12,71.87,72.87,427100,5.76039930200573,5.76986845154327,5.67123147719386,5.75014105667339,5412524.09171426,0.0,1.0
1986-02-06,73.0,73.87,72.37,73.0,471500,5.76039930200573,5.82905063615292,5.71068626693363,5.76039930200573,5975193.41897277,0.0,1.0
1986-02-07,74.5,75.0,72.12,72.5,559100,5.87876367122503,5.91821846096479,5.69095887206374,5.72094451226597,7085324.79437471,0.0,1.0
1986-02-10,74.5,74.87,73.62,74.37,465600,5.87876367122503,5.90796021563245,5.80932324128304,5.86850542589269,5900424.29665689,0.0,1.0
1986-02-11,73.75,74.75,73.5,74.5,553300,5.81958148661538,5.89849106609491,5.7998540917455,5.87876367122503,7011822.94531842,0.0,1.0
1986-02-12,72.87,73.87,72.0,73.87,385200,5.75014105667339,5.82905063615292,5.6814897225262,5.82905063615292,4881536.59594552,0.0,1.0
1986-02-13,73.37,73.37,71.87,73.12,519200,5.78959584641316,5.78959584641316,5.67123147719386,5.76986845154327,6579682.7637978,0.0,1.0
1986-02-14,74.87,75.0,73.5,73.75,660700,5.90796021563245,5.91821846096479,5.7998540917455,5.81958148661538,8372874.42611944,0.0,1.0
1986-02-18,75.87,75.87,74.37,75.0,796700,5.98686979511198,5.98686979511198,5.86850542589269,5.91821846096479,10096366.0591635,0.0,1.0
1986-02-19,75.0,76.37,74.62,75.5,540400,5.91821846096479,6.02632458485175,5.88823282076257,5.95767325070456,6848344.69483115,0.0,1.0
1986-02-20,76.62,76.75,74.62,74.75,528500,6.04605197972163,6.05631022505397,5.88823282076257,5.89849106609491,6697539.17693979,0.0,1.0
1986-02-21,78.0,78.0,76.62,76.87,795800,6.15494719940338,6.15494719940338,6.04605197972163,6.06577937459151,10084960.5998272,0.0,1.0
1986-02-24,77.25,77.37,76.25,77.0,664200,6.09576501479374,6.10523416433128,6.0168554353142,6.07603761992385,8417228.99020512,0.0,1.0
1986-02-25,75.5,77.0,75.0,77.0,669200,5.95767325070456,6.07603761992385,5.91821846096479,6.07603761992385,8480592.65318468,0.0,1.0
1986-02-26,75.5,76.37,74.75,75.12,621900,5.95767325070456,6.02632458485175,5.89849106609491,5.92768761050234,7881172.40139802,0.0,1.0
1986-02-27,77.87,78.25,75.5,76.0,882400,6.14468895407104,6.17467459427327,5.95767325070456,5.99712804044432,11182419.2426333,0.0,1.0
1986-02-28,77.5,78.87,76.25,77.5,961100,6.11549240966362,6.22359853355058,6.0168554353142,6.11549240966362,12179763.2979316,0.0,1.0
1986-03-03,76.62,77.5,75.75,77.5,803500,6.04605197972163,6.11549240966362,5.97740064557444,6.11549240966362,10182540.6408157,0.0,1.0
1986-03-04,75.25,77.12,74.75,76.75,727800,5.93794585583467,6.0855067694614,5.89849106609491,6.05631022505397,9223214.78330517,0.0,1.0
1986-03-05,75.12,75.25,73.62,74.75,690400,5.92768761050234,5.93794585583467,5.80932324128304,5.89849106609491,8749254.58421803,0.0,1.0
1986-03-06,75.12,75.75,74.5,75.75,653500,5.92768761050234,5.97740064557444,5.87876367122503,5.97740064557444,8281630.75142885,0.0,1.0
1986-03-07,74.25,75.62,73.75,75.0,655500,5.85903627635514,5.9671424002421,5.81958148661538,5.91821846096479,8306976.21662069,0.0,1.0
1986-03-10,74.75,75.12,73.87,74.25,424500,5.89849106609491,5.92768761050234,5.82905063615292,5.85903627635514,5379574.98696488,0.0,1.0
1986-03-11,77.25,77.62,74.5,75.12,854400,6.09576501479374,6.12496155920116,5.87876367122503,5.92768761050234,10827582.7299477,0.0,1.0
1986-03-12,77.0,78.25,77.0,77.37,938100,6.07603761992385,6.17467459427327,6.07603761992385,6.10523416433128,11888290.4482256,0.0,1.0
1986-03-13,76.62,77.87,76.25,76.25,621400,6.04605197972163,6.14468895407104,6.0168554353142,6.0168554353142,7874836.03510007,0.0,1.0
1986-03-14,78.12,78.25,75.62,76.87,981200,6.16441634894093,6.17467459427327,5.9671424002421,6.06577937459151,12434485.2231094,0.0,1.0
1986-03-17,77.5,77.62,76.62,77.5,605500,6.11549240966362,6.12496155920116,6.04605197972163,6.11549240966362,7673339.58682506,0.0,1.0
1986-03-18,78.25,79.0,76.75,77.25,892000,6.17467459427327,6.23385677888291,6.05631022505397,6.09576501479374,11304077.475554,0.0,1.0
1986-03-19,77.75,78.87,77.25,78.5,785800,6.1352198045335,6.22359853355058,6.09576501479374,6.19440198914315,9958233.27386809,0.0,1.0
1986-03-20,78.37,78.5,77.62,78.12,715400,6.18414374381081,6.19440198914315,6.12496155920116,6.16441634894093,9066072.89911585,0.0,1.0
1986-03-21,76.0,78.75,75.75,78.62,1280000,5.99712804044432,6.21412938401303,5.97740064557444,6.20387113868069,16221097.7227681,0.0,1.0
1986-03-24,77.12,77.25,75.37,76.12,864900,6.0855067694614,6.09576501479374,5.94741500537222,6.00659718998187,10960646.4222048,0.0,1.0
1986-03-25,76.5,76.87,75.75,76.87,524500,6.03658283018409,6.06577937459151,5.97740064557444,6.06577937459151,6646848.24655614,0.0,1.0
1986-03-26,78.37,78.5,76.5,77.12,827700,6.18414374381081,6.19440198914315,6.03658283018409,6.0855067694614,10489220.7696368,0.0,1.0
1986-03-27,78.0,79.37,77.5,78.87,827100,6.15494719940338,6.26305332329034,6.11549240966362,6.22359853355058,10481617.1300793,0.0,1.0
1986-03-31,78.5,79.37,78.12,78.25,699000,6.19440198914315,6.26305332329034,6.16441634894093,6.17467459427327,8858240.08454288,0.0,1.0
1986-04-01,77.12,79.12,76.25,79.0,774900,6.0855067694614,6.24332592842046,6.0168554353142,6.23385677888291,9820100.48857264,0.0,1.0
1986-04-02,77.25,77.37,75.87,76.62,835300,6.09576501479374,6.10523416433128,5.98686979511198,6.04605197972163,10585533.5373658,0.0,1.0
1986-04-03,75.5,77.37,74.25,77.12,757800,5.95767325070456,6.10523416433128,5.85903627635514,6.0855067694614,9603396.76118254,0.0,1.0
1986-04-04,73.75,75.62,72.75,75.37,973100,5.81958148661538,5.9671424002421,5.74067190713585,5.94741500537222,12331836.0890825,0.0,1.0
1986-04-07,72.75,73.5,71.5,73.37,827700,5.74067190713585,5.7998540917455,5.64203493278643,5.78959584641316,10489220.7696368,0.0,1.0
1986-04-08,75.37,76.0,73.5,73.87,1000000,5.94741500537222,5.99712804044432,5.7998540917455,5.82905063615292,12672732.5959126,0.0,1.0
1986-04-09,76.12,76.5,75.0,76.25,810400,6.00659718998187,6.03658283018409,5.91821846096479,6.0168554353142,10269982.4957275,0.0,1.0
1986-04-10,76.25,76.75,75.37,76.5,636200,6.0168554353142,6.05631022505397,5.94741500537222,6.03658283018409,8062392.47751958,0.0,1.0
1986-04-11,75.12,76.5,74.62,76.5,641000,5.92768761050234,6.03658283018409,5.88823282076257,6.03658283018409,8123221.59397995,0.0,1.0
1986-04-14,76.75,76.87,74.75,75.12,470600,6.05631022505397,6.06577937459151,5.89849106609491,5.92768761050234,5963787.95963645,0.0,1.0
1986-04-15,77.37,77.62,76.5,76.75,680100,6.10523416433128,6.12496155920116,6.03658283018409,6.05631022505397,8618725.43848013,0.0,1.0
1986-04-16,78.0,79.0,77.87,78.12,675900,6.15494719940338,6.23385677888291,6.14468895407104,6.16441634894093,8565499.96157731,0.0,1.0
1986-04-17,78.5,79.25,77.87,78.25,674600,6.19440198914315,6.2535841737528,6.14468895407104,6.17467459427327,8549025.40920261,0.0,1.0
1986-04-18,77.25,78.87,77.25,78.62,747400,6.09576501479374,6.22359853355058,6.09576501479374,6.20387113868069,9471600.34218504,0.0,1.0
1986-04-21,79.62,79.62,77.25,77.62,560700,6.28278071816022,6.28278071816022,6.09576501479374,6.12496155920116,7105601.16652818,0.0,1.0
1986-04-22,78.75,82.25,78.25,79.87,959800,6.21412938401303,6.49031291219139,6.17467459427327,6.30250811303011,12163288.7455569,0.0,1.0
1986-04-23,78.87,78.87,77.62,78.25,536200,6.22359853355058,6.22359853355058,6.12496155920116,6.17467459427327,6795119.21792831,0.0,1.0
1986-04-24,78.25,79.25,78.0,79.0,465300,6.17467459427327,6.2535841737528,6.15494719940338,6.23385677888291,5896622.47687811,0.0,1.0
1986-04-25,79.75,80.0,78.37,78.5,618300,6.29303896349256,6.31276635836244,6.18414374381081,6.19440198914315,7835550.56405274,0.0,1.0
1986-04-28,82.5,82.5,79.75,79.87,829000,6.51004030706127,6.51004030706127,6.29303896349256,6.30250811303011,10505695.3220115,0.0,1.0
1986-04-29,80.37,82.37,79.37,82.37,948500,6.34196290276987,6.49978206172893,6.26305332329034,6.49978206172893,12020086.8672231,0.0,1.0
1986-04-30,78.12,80.87,78.12,80.87,923500,6.16441634894093,6.38141769250964,6.16441634894093,6.38141769250964,11703268.5523252,0.0,1.0
1986-05-01,77.0,78.37,76.5,77.87,789500,6.07603761992385,6.18414374381081,6.03658283018409,6.14468895407104,10005122.384473,0.0,1.0
1986-05-02,76.87,77.75,76.25,77.25,512300,6.06577937459151,6.1352198045335,6.0168554353142,6.09576501479374,6492240.90888601,0.0,1.0
1986-05-05,78.25,78.62,77.25,77.25,535200,6.17467459427327,6.20387113868069,6.09576501479374,6.09576501479374,6782446.4853324,0.0,1.0
1986-05-06,77.37,78.5,77.0,78.5,829800,6.10523416433128,6.19440198914315,6.07603761992385,6.19440198914315,10515833.5080882,0.0,1.0
1986-05-07,77.25,77.62,75.62,77.12,849900,6.09576501479374,6.12496155920116,5.9671424002421,6.0855067694614,10770555.4332661,0.0,1.0
1986-05-08,78.25,78.87,77.12,77.62,660900,6.17467459427327,6.22359853355058,6.0855067694614,6.12496155920116,8375408.97263861,0.0,1.0
1986-05-09,76.87,77.75,76.62,77.75,765300,6.06577937459151,6.1352198045335,6.04605197972163,6.1352198045335,9698442.25565189,0.0,1.0
1986-05-12,76.12,76.87,75.87,76.5,504200,6.00659718998187,6.06577937459151,5.98686979511198,6.03658283018409,6389591.77485911,0.0,1.0
1986-05-13,76.0,76.25,75.25,76.12,656100,5.99712804044432,6.0168554353142,5.93794585583467,6.00659718998187,8314579.85617824,0.0,1.0
1986-05-14,77.5,77.5,75.87,76.5,894100,6.11549240966362,6.11549240966362,5.98686979511198,6.03658283018409,11330690.2140054,0.0,1.0
1986-05-15,75.87,77.37,75.87,77.37,658900,5.98686979511198,6.10523416433128,5.98686979511198,6.10523416433128,8350063.50744679,0.0,1.0
1986-05-16,75.62,76.25,75.12,76.12,740300,5.9671424002421,6.0168554353142,5.92768761050234,6.00659718998187,9381623.94075407,0.0,1.0
1986-05-19,76.5,76.87,75.62,75.75,375700,6.03658283018409,6.06577937459151,5.9671424002421,5.97740064557444,4761145.63628435,0.0,1.0
1986-05-20,77.12,77.37,75.87,76.37,434600,6.0855067694614,6.10523416433128,5.98686979511198,6.02632458485175,5507569.5861836,0.0,1.0
1986-05-21,76.5,77.12,76.5,77.12,713800,6.03658283018409,6.0855067694614,6.03658283018409,6.0855067694614,9045796.52696238,0.0,1.0
1986-05-22,78.0,78.12,76.5,76.5,878900,6.15494719940338,6.16441634894093,6.03658283018409,6.03658283018409,11138064.6785476,0.0,1.0
1986-05-23,79.87,80.12,78.0,78.0,918800,6.30250811303011,6.32223550789999,6.15494719940338,6.15494719940338,11643706.7091245,0.0,1.0
1986-05-27,80.75,80.75,79.5,80.0,653200,6.37194854297209,6.37194854297209,6.27331156862268,6.31276635836244,8277828.93165009,0.0,1.0
1986-05-28,81.0,81.62,80.37,81.12,986100,6.39167593784197,6.44059987711928,6.34196290276987,6.40114508737952,12496581.6128294,0.0,1.0
1986-05-29,80.87,81.37,79.62,80.75,605800,6.38141769250964,6.4208724822494,6.28278071816022,6.37194854297209,7677141.40660383,0.0,1.0
1986-05-30,79.75,81.0,79.75,80.0,749400,6.29303896349256,6.39167593784197,6.29303896349256,6.31276635836244,9496945.80737688,0.0,1.0
1986-06-02,80.0,80.5,79.25,80.0,742900,6.31276635836244,6.35222114810221,6.2535841737528,6.31276635836244,9414573.04550345,0.0,1.0
1986-06-03,81.75,81.75,79.25,79.87,868900,6.45085812245162,6.45085812245162,6.2535841737528,6.30250811303011,11011337.3525884,0.0,1.0
1986-06-04,81.25,82.12,80.0,82.0,707100,6.41140333271186,6.48005466685905,6.31276635836244,6.47058551732151,8960889.21856977,0.0,1.0
1986-06-05,81.62,81.75,80.75,81.37,602300,6.44059987711928,6.45085812245162,6.37194854297209,6.4208724822494,7632786.84251814,0.0,1.0
1986-06-06,81.75,81.87,80.5,81.87,651500,6.45085812245162,6.46032727198917,6.35222114810221,6.46032727198917,8256285.28623704,0.0,1.0
1986-06-09,79.12,81.5,79.12,81.5,577900,6.24332592842046,6.43113072758174,6.24332592842046,6.43113072758174,7323572.16717787,0.0,1.0
1986-06-10,80.0,80.5,79.12,79.12,714400,6.31276635836244,6.35222114810221,6.24332592842046,6.24332592842046,9053400.16651994,0.0,1.0
1986-06-11,79.62,80.12,79.0,80.12,615800,6.28278071816022,6.32223550789999,6.23385677888291,6.32223550789999,7803868.73256296,0.0,1.0
1986-06-12,79.75,79.75,79.37,79.5,483900,6.29303896349256,6.29303896349256,6.26305332329034,6.27331156862268,6132335.30316209,0.0,1.0
1986-06-13,81.75,82.12,79.75,80.0,1030000,6.45085812245162,6.48005466685905,6.29303896349256,6.31276635836244,13052914.5737899,0.0,1.0
1986-06-16,82.12,82.62,81.75,82.25,799800,6.48005466685905,6.51950945659881,6.45085812245162,6.49031291219139,10135651.5302109,0.0,1.0
1986-06-17,81.75,82.62,81.5,82.37,833600,6.45085812245162,6.51950945659881,6.43113072758174,6.49978206172893,10563989.8919527,0.0,1.0
1986-06-18,81.25,81.62,80.25,81.62,762000,6.41140333271186,6.44059987711928,6.33249375323233,6.44059987711928,9656622.23808537,0.0,1.0
1986-06-19,80.25,81.5,80.25,80.87,523300,6.33249375323233,6.43113072758174,6.33249375323233,6.38141769250964,6631640.96744104,0.0,1.0
1986-06-20,81.0,81.0,80.0,80.5,1080000,6.39167593784197,6.39167593784197,6.31276635836244,6.35222114810221,13686551.2035856,0.0,1.0
1986-06-23,80.25,81.0,80.0,80.87,589300,6.33249375323233,6.39167593784197,6.31276635836244,6.38141769250964,7468041.31877127,0.0,1.0
1986-06-24,81.12,81.87,80.0,80.5,805600,6.40114508737952,6.46032727198917,6.31276635836244,6.35222114810221,10209153.3792672,0.0,1.0
1986-06-25,81.75,82.0,81.12,81.25,841900,6.45085812245162,6.47058551732151,6.40114508737952,6.41140333271186,10669173.5724988,0.0,1.0
1986-06-26,81.12,81.87,80.62,81.87,705600,6.40114508737952,6.46032727198917,6.36169029763975,6.46032727198917,8941880.1196759,0.0,1.0
1986-06-27,80.62,81.62,80.12,81.25,589000,6.36169029763975,6.44059987711928,6.32223550789999,6.41140333271186,7464239.49899251,0.0,1.0
1986-06-30,81.0,81.25,80.25,80.62,596900,6.39167593784197,6.41140333271186,6.33249375323233,6.36169029763975,7564354.08650022,0.0,1.0
1986-07-01,82.12,82.5,80.62,80.62,883000,6.48005466685905,6.51004030706127,6.36169029763975,6.36169029763975,11190022.8821908,0.0,1.0
1986-07-02,81.25,82.25,80.75,81.87,493000,6.41140333271186,6.49031291219139,6.37194854297209,6.46032727198917,6247657.16978489,0.0,1.0
1986-07-03,80.25,81.37,80.12,81.25,468300,6.33249375323233,6.4208724822494,6.32223550789999,6.41140333271186,5934640.67466585,0.0,1.0
1986-07-07,76.75,80.12,76.75,80.12,951800,6.05631022505397,6.32223550789999,6.05631022505397,6.32223550789999,12061906.8847896,0.0,1.0
1986-07-08,76.37,76.5,74.5,76.0,1230000,6.02632458485175,6.03658283018409,5.87876367122503,5.99712804044432,15587461.0929725,0.0,1.0
1986-07-09,76.62,77.25,76.37,76.5,712300,6.04605197972163,6.09576501479374,6.02632458485175,6.03658283018409,9026787.42806852,0.0,1.0
1986-07-10,76.5,77.0,75.62,76.87,1100000,6.03658283018409,6.07603761992385,5.9671424002421,6.06577937459151,13940005.8555038,0.0,1.0
1986-07-11,76.25,76.75,75.87,76.5,782200,6.0168554353142,6.05631022505397,5.98686979511198,6.03658283018409,9912611.43652281,0.0,1.0
1986-07-14,76.0,76.25,75.5,76.25,916600,5.99712804044432,6.0168554353142,5.95767325070456,6.0168554353142,11615826.6974135,0.0,1.0
1986-07-15,75.12,76.25,75.0,75.62,1210000,5.92768761050234,6.0168554353142,5.91821846096479,5.9671424002421,15334006.4410542,0.0,1.0
1986-07-16,75.5,76.0,75.12,75.62,746800,5.95767325070456,5.99712804044432,5.92768761050234,5.9671424002421,9463996.7026275,0.0,1.0
1986-07-17,75.75,76.5,75.5,75.75,566500,5.97740064557444,6.03658283018409,5.95767325070456,5.97740064557444,7179103.01558447,0.0,1.0
1986-07-18,75.62,77.12,75.0,75.5,992700,5.9671424002421,6.0855067694614,5.91821846096479,5.95767325070456,12580221.6479624,0.0,1.0
1986-07-21,75.25,75.87,75.12,75.5,361000,5.93794585583467,5.98686979511198,5.92768761050234,5.95767325070456,4574856.46712444,0.0,1.0
1986-07-22,74.87,75.25,74.5,74.5,996000,5.90796021563245,5.93794585583467,5.87876367122503,5.87876367122503,12622041.6655289,0.0,1.0
1986-07-23,75.0,75.12,74.62,74.75,560500,5.91821846096479,5.92768761050234,5.88823282076257,5.89849106609491,7103066.62000899,0.0,1.0
1986-07-24,73.75,75.12,73.0,75.12,571600,5.81958148661538,5.92768761050234,5.76039930200573,5.92768761050234,7243733.95182362,0.0,1.0
1986-07-25,74.37,74.87,73.75,73.75,464400,5.86850542589269,5.90796021563245,5.81958148661538,5.81958148661538,5885217.01754179,0.0,1.0
1986-07-28,72.87,74.25,71.25,74.25,769900,5.75014105667339,5.85903627635514,5.62230753791655,5.85903627635514,9756736.82559309,0.0,1.0
1986-07-29,73.0,73.37,72.25,72.75,585500,5.76039930200573,5.78959584641316,5.70121711739608,5.74067190713585,7419884.93490681,0.0,1.0
1986-07-30,74.12,74.37,72.5,73.25,716800,5.84877803102281,5.86850542589269,5.72094451226597,5.78012669687561,9083814.72475012,0.0,1.0
1986-07-31,73.0,74.12,73.0,74.0,450800,5.76039930200573,5.84877803102281,5.76039930200573,5.83930888148526,5712867.85423738,0.0,1.0
1986-08-01,72.0,73.12,72.0,73.12,481000,5.6814897225262,5.76986845154327,5.6814897225262,5.76986845154327,6095584.37863394,0.0,1.0
1986-08-04,73.25,73.5,71.37,71.62,512600,5.78012669687561,5.7998540917455,5.6317766874541,5.65150408232398,6496042.72866478,0.0,1.0
1986-08-05,73.5,74.25,72.5,73.75,727400,5.7998540917455,5.85903627635514,5.72094451226597,5.81958148661538,9218145.69026679,0.0,1.0
1986-08-06,73.5,74.0,73.0,73.0,507800,5.7998540917455,5.83930888148526,5.76039930200573,5.76039930200573,6435213.6122044,0.0,1.0
1986-08-07,73.37,74.0,73.12,73.12,512000,5.78959584641316,5.83930888148526,5.76986845154327,5.76986845154327,6488439.08910723,0.0,1.0
1986-08-08,73.25,73.75,73.12,73.37,377100,5.78012669687561,5.81958148661538,5.76986845154327,5.78959584641316,4778887.46191863,0.0,1.0
1986-08-11,75.62,76.0,73.25,73.25,791600,5.9671424002421,5.99712804044432,5.78012669687561,5.78012669687561,10031735.1229244,0.0,1.0
1986-08-12,76.12,76.25,74.75,75.87,835000,6.00659718998187,6.0168554353142,5.89849106609491,5.98686979511198,10581731.717587,0.0,1.0
1986-08-13,76.87,77.5,75.87,76.25,811400,6.06577937459151,6.11549240966362,5.98686979511198,6.0168554353142,10282655.2283235,0.0,1.0
1986-08-14,77.0,77.25,76.37,76.75,463900,6.07603761992385,6.09576501479374,6.02632458485175,6.05631022505397,5878880.65124384,0.0,1.0
1986-08-15,76.87,77.12,76.0,76.87,668600,6.06577937459151,6.0855067694614,5.99712804044432,6.06577937459151,8472989.01362715,0.0,1.0
1986-08-18,76.62,77.0,76.25,77.0,409000,6.04605197972163,6.07603761992385,6.0168554353142,6.07603761992385,5183147.63172824,0.0,1.0
1986-08-19,75.62,76.62,75.62,76.62,451600,5.9671424002421,6.04605197972163,5.9671424002421,6.04605197972163,5723006.04031411,0.0,1.0
1986-08-20,76.12,76.5,75.62,75.75,573900,6.00659718998187,6.03658283018409,5.9671424002421,5.97740064557444,7272881.23679422,0.0,1.0
1986-08-21,75.25,76.0,75.12,76.0,543700,5.93794585583467,5.99712804044432,5.92768761050234,5.99712804044432,6890164.71239767,0.0,1.0
1986-08-22,75.0,75.5,74.75,75.12,395900,5.91821846096479,5.95767325070456,5.89849106609491,5.92768761050234,5017134.83472179,0.0,1.0
1986-08-25,75.12,75.62,74.25,74.87,673000,5.92768761050234,5.9671424002421,5.85903627635514,5.90796021563245,8528749.03704915,0.0,1.0
1986-08-26,77.0,77.25,75.12,75.5,888300,6.07603761992385,6.09576501479374,5.92768761050234,5.95767325070456,11257188.3649491,0.0,1.0
1986-08-27,77.87,78.25,77.25,77.25,847100,6.14468895407104,6.17467459427327,6.09576501479374,6.09576501479374,10735071.7819975,0.0,1.0
1986-08-28,78.62,78.87,77.5,77.87,530200,6.20387113868069,6.22359853355058,6.11549240966362,6.14468895407104,6719082.82235284,0.0,1.0
1986-08-29,78.62,79.37,78.0,78.5,420800,6.20387113868069,6.26305332329034,6.15494719940338,6.19440198914315,5332685.87636001,0.0,1.0
1986-09-02,75.75,79.12,75.25,79.0,1010000,5.97740064557444,6.24332592842046,5.93794585583467,6.23385677888291,12799459.9218717,0.0,1.0
1986-09-03,76.25,76.37,75.62,75.75,917000,6.0168554353142,6.02632458485175,5.9671424002421,5.97740064557444,11620895.7904518,0.0,1.0
1986-09-04,78.62,79.37,76.12,76.25,917700,6.20387113868069,6.26305332329034,6.00659718998187,6.0168554353142,11629766.703269,0.0,1.0
1986-09-05,77.5,79.0,77.37,78.62,909600,6.11549240966362,6.23385677888291,6.10523416433128,6.20387113868069,11527117.5692421,0.0,1.0
1986-09-08,78.62,78.62,77.25,77.37,580000,6.20387113868069,6.20387113868069,6.09576501479374,6.10523416433128,7350184.90562929,0.0,1.0
1986-09-09,78.5,79.75,78.25,78.87,624200,6.19440198914315,6.29303896349256,6.17467459427327,6.22359853355058,7910319.68636862,0.0,1.0
1986-09-10,77.75,78.75,76.37,78.75,621800,6.1352198045335,6.21412938401303,6.02632458485175,6.21412938401303,7879905.12813843,0.0,1.0
1986-09-11,74.0,76.87,73.5,76.25,1510000,5.83930888148526,6.06577937459151,5.7998540917455,6.0168554353142,19135826.219828,0.0,1.0
1986-09-12,71.75,74.12,71.5,74.0,2180000,5.66176232765632,5.84877803102281,5.64203493278643,5.83930888148526,27626557.0590894,0.0,1.0
1986-09-15,72.62,72.87,71.37,72.25,831900,5.73041366180351,5.75014105667339,5.6317766874541,5.70121711739608,10542446.2465397,0.0,1.0
1986-09-16,73.0,73.0,71.5,72.37,702300,5.76039930200573,5.76039930200573,5.64203493278643,5.71068626693363,8900060.10210939,0.0,1.0
1986-09-17,72.37,73.5,72.37,73.0,652100,5.71068626693363,5.7998540917455,5.71068626693363,5.76039930200573,8263888.92579458,0.0,1.0
1986-09-18,72.37,72.87,71.25,71.62,827700,5.71068626693363,5.75014105667339,5.62230753791655,5.65150408232398,10489220.7696368,0.0,1.0
1986-09-19,71.12,72.25,71.0,71.62,988300,5.61204929258421,5.70121711739608,5.60258014304667,5.65150408232398,12524461.6245404,0.0,1.0
1986-09-22,73.25,73.25,71.5,71.62,1040000,5.78012669687561,5.78012669687561,5.64203493278643,5.65150408232398,13179641.8997491,0.0,1.0
1986-09-23,72.0,72.87,72.0,72.0,656000,5.6814897225262,5.75014105667339,5.6814897225262,5.6814897225262,8313312.58291864,0.0,1.0
1986-09-24,73.5,73.62,72.0,72.25,1210000,5.7998540917455,5.80932324128304,5.6814897225262,5.70121711739608,15334006.4410542,0.0,1.0
1986-09-25,72.0,73.37,71.75,73.37,809300,5.6814897225262,5.78959584641316,5.66176232765632,5.78959584641316,10256042.489872,0.0,1.0
1986-09-26,72.5,73.0,71.5,71.62,433400,5.72094451226597,5.76039930200573,5.64203493278643,5.65150408232398,5492362.3070685,0.0,1.0
1986-09-29,71.5,73.62,71.0,72.62,610900,5.64203493278643,5.80932324128304,5.60258014304667,5.73041366180351,7741772.34284299,0.0,1.0
1986-09-30,71.87,72.5,71.62,71.62,701500,5.67123147719386,5.72094451226597,5.65150408232398,5.65150408232398,8889921.91603266,0.0,1.0
1986-10-01,72.75,73.87,71.87,72.25,675700,5.74067190713585,5.82905063615292,5.67123147719386,5.70121711739608,8562965.41505812,0.0,1.0
1986-10-02,71.75,73.0,71.37,72.5,573400,5.66176232765632,5.76039930200573,5.6317766874541,5.72094451226597,7266544.87049626,0.0,1.0
1986-10-03,71.12,72.5,70.62,72.25,721300,5.61204929258421,5.72094451226597,5.57259450284445,5.70121711739608,9140842.02143174,0.0,1.0
1986-10-06,71.62,72.12,70.87,71.12,357600,5.65150408232398,5.69095887206374,5.59232189771433,5.61204929258421,4531769.17629833,0.0,1.0
1986-10-07,71.62,71.75,70.75,71.75,623300,5.65150408232398,5.66176232765632,5.58285274817679,5.66176232765632,7898914.2270323,0.0,1.0
1986-10-08,73.5,73.87,71.62,71.75,1320000,5.7998540917455,5.82905063615292,5.65150408232398,5.66176232765632,16728007.0266046,0.0,1.0
1986-10-09,73.75,74.5,73.12,73.37,1010000,5.81958148661538,5.87876367122503,5.76986845154327,5.78959584641316,12799459.9218717,0.0,1.0
1986-10-10,73.87,74.75,73.62,73.87,409300,5.82905063615292,5.89849106609491,5.80932324128304,5.82905063615292,5186949.45150701,0.0,1.0
1986-10-13,74.87,74.87,73.75,73.87,216800,5.90796021563245,5.90796021563245,5.81958148661538,5.82905063615292,2747448.42679385,0.0,1.0
1986-10-14,75.62,75.87,74.87,74.87,898000,5.9671424002421,5.98686979511198,5.90796021563245,5.90796021563245,11380113.8711295,0.0,1.0
1986-10-15,76.87,77.0,75.62,75.62,921800,6.06577937459151,6.07603761992385,5.9671424002421,5.9671424002421,11681724.9069122,0.0,1.0
1986-10-16,77.12,77.37,76.5,77.0,935500,6.0855067694614,6.10523416433128,6.03658283018409,6.07603761992385,11855341.3434762,0.0,1.0
1986-10-17,76.75,76.87,76.12,76.75,645800,6.05631022505397,6.06577937459151,6.00659718998187,6.05631022505397,8184050.71044033,0.0,1.0
1986-10-20,76.25,76.25,75.12,76.12,627500,6.0168554353142,6.0168554353142,5.92768761050234,6.00659718998187,7952139.70393514,0.0,1.0
1986-10-21,75.75,76.25,75.25,76.0,597700,5.97740064557444,6.0168554353142,5.93794585583467,5.99712804044432,7574492.27257694,0.0,1.0
1986-10-22,76.25,76.37,75.62,75.62,532300,6.0168554353142,6.02632458485175,5.9671424002421,5.9671424002421,6745695.56080426,0.0,1.0
1986-10-23,76.5,77.5,76.25,76.37,803000,6.03658283018409,6.11549240966362,6.0168554353142,6.02632458485175,10176204.2745178,0.0,1.0
1986-10-24,76.37,77.0,76.37,76.75,525300,6.02632458485175,6.07603761992385,6.02632458485175,6.05631022505397,6656986.43263287,0.0,1.0
1986-10-27,75.62,76.37,75.5,76.37,549400,5.9671424002421,6.02632458485175,5.95767325070456,6.02632458485175,6962399.28819436,0.0,1.0
1986-10-28,76.0,76.12,75.5,75.75,679300,5.99712804044432,6.00659718998187,5.95767325070456,5.97740064557444,8608587.25240341,0.0,1.0
1986-10-29,76.12,76.5,75.75,75.87,429500,6.00659718998187,6.03658283018409,5.97740064557444,5.98686979511198,5442938.64994444,0.0,1.0
1986-10-30,76.75,77.5,76.12,77.5,624600,6.05631022505397,6.11549240966362,6.00659718998187,6.11549240966362,7915388.77940699,0.0,1.0
1986-10-31,76.25,77.12,75.87,76.37,625600,6.0168554353142,6.0855067694614,5.98686979511198,6.02632458485175,7928061.5120029,0.0,1.0
1986-11-03,77.37,77.5,76.75,76.87,635600,6.10523416433128,6.11549240966362,6.05631022505397,6.06577937459151,8054788.83796202,0.0,1.0
1986-11-04,78.5,78.62,76.87,77.0,861800,6.19440198914315,6.20387113868069,6.06577937459151,6.07603761992385,10921360.9511574,0.0,1.0
1986-11-05,79.0,79.12,78.0,78.12,860700,6.23385677888291,6.24332592842046,6.15494719940338,6.16441634894093,10907420.945302,0.0,1.0
1986-11-06,78.0,78.75,76.75,78.25,876100,6.15494719940338,6.21412938401303,6.05631022505397,6.17467459427327,11102581.027279,0.0,1.0
1986-11-07,78.0,78.25,77.25,77.62,454500,6.15494719940338,6.17467459427327,6.09576501479374,6.12496155920116,5759756.96484226,0.0,1.0
1986-11-10,78.25,78.5,77.25,77.75,503500,6.17467459427327,6.19440198914315,6.09576501479374,6.1352198045335,6380720.86204197,0.0,1.0
1986-11-11,78.87,79.0,78.12,78.25,612900,6.22359853355058,6.23385677888291,6.16441634894093,6.17467459427327,7767117.8080348,0.0,1.0
1986-11-12,78.25,79.37,78.0,79.12,667200,6.17467459427327,6.26305332329034,6.15494719940338,6.24332592842046,8455247.18799286,0.0,1.0
1986-11-13,76.37,78.5,76.25,78.5,660400,6.02632458485175,6.19440198914315,6.0168554353142,6.19440198914315,8369072.60634066,0.0,1.0
1986-11-14,76.87,77.87,75.87,76.37,588600,6.06577937459151,6.14468895407104,5.98686979511198,6.02632458485175,7459170.40595414,0.0,1.0
1986-11-17,76.62,77.25,76.5,76.5,569200,6.04605197972163,6.09576501479374,6.03658283018409,6.03658283018409,7213319.39359343,0.0,1.0
1986-11-18,74.75,77.12,74.62,76.62,812300,5.89849106609491,6.0855067694614,5.88823282076257,6.04605197972163,10294060.6876598,0.0,1.0
1986-11-19,75.75,76.25,74.75,74.75,863700,5.97740064557444,6.0168554353142,5.89849106609491,5.89849106609491,10945439.1430897,0.0,1.0
1986-11-20,77.5,77.87,75.87,76.25,905200,6.11549240966362,6.14468895407104,5.98686979511198,6.0168554353142,11471357.54582,0.0,1.0
1986-11-21,79.0,79.5,77.37,77.75,1610000,6.23385677888291,6.27331156862268,6.10523416433128,6.1352198045335,20403099.4794192,0.0,1.0
1986-11-24,80.62,81.0,79.12,79.12,1700000,6.36169029763975,6.39167593784197,6.24332592842046,6.24332592842046,21543645.4130514,0.0,1.0
1986-11-25,83.75,83.75,81.5,81.87,2030000,6.60867728141068,6.60867728141068,6.43113072758174,6.46032727198917,25725647.1697025,0.0,1.0
1986-11-26,83.5,83.87,82.87,83.62,767800,6.5889498865408,6.61814643094823,6.5392368514687,6.59841903607835,9730124.08714167,0.0,1.0
1986-11-28,83.0,83.75,82.62,83.37,339300,6.54949509680104,6.60867728141068,6.51950945659881,6.57869164120846,4299858.16979313,0.0,1.0
1986-12-01,83.5,83.62,81.5,82.0,1300000,6.5889498865408,6.59841903607835,6.43113072758174,6.47058551732151,16474552.3746863,0.0,1.0
1986-12-02,84.87,85.5,83.5,84.87,2060000,6.69705601042776,6.74676904549986,6.5889498865408,6.69705601042776,26105829.1475799,0.0,1.0
1986-12-03,88.5,88.75,85.75,85.87,2610000,6.98349778393845,7.00322517880834,6.76649644036975,6.77596558990729,33075832.0753318,0.0,1.0
1986-12-04,87.62,88.25,87.25,88.25,1450000,6.91405735399647,6.96377038906857,6.88486080958904,6.96377038906857,18375462.2640732,0.0,1.0
1986-12-05,86.5,88.0,86.0,87.5,1160000,6.82567862497939,6.94404299419869,6.78622383523963,6.90458820445892,14700369.8112586,0.0,1.0
1986-12-08,87.75,88.25,86.0,86.5,893300,6.92431559932881,6.96377038906857,6.78622383523963,6.82567862497939,11320552.0279287,0.0,1.0
1986-12-09,86.5,87.75,86.37,87.62,588300,6.82567862497939,6.92431559932881,6.81542037964705,6.91405735399647,7455368.58617536,0.0,1.0
1986-12-10,86.62,87.25,86.0,86.0,830900,6.83514777451694,6.88486080958904,6.78622383523963,6.78622383523963,10529773.5139437,0.0,1.0
1986-12-11,85.5,86.5,85.0,86.37,743300,6.74676904549986,6.82567862497939,6.7073142557601,6.81542037964705,9419642.13854181,0.0,1.0
1986-12-12,84.37,85.37,84.25,84.87,558800,6.65760122068799,6.73651080016752,6.64813207115045,6.69705601042776,7081522.97459594,0.0,1.0
1986-12-15,85.37,85.75,83.87,84.0,956300,6.73651080016752,6.76649644036975,6.61814643094823,6.62840467628057,12118934.1814712,0.0,1.0
1986-12-16,87.5,87.62,85.62,86.0,1460000,6.90458820445892,6.91405735399647,6.75623819503741,6.78622383523963,18502189.5900324,0.0,1.0
1986-12-17,86.5,88.0,86.5,87.5,1140000,6.82567862497939,6.94404299419869,6.82567862497939,6.90458820445892,14446915.1593403,0.0,1.0
1986-12-18,86.75,87.0,85.75,86.62,813400,6.84540601984928,6.86513341471916,6.76649644036975,6.83514777451694,10308000.6935153,0.0,1.0
1986-12-19,87.75,88.25,86.37,87.0,2030000,6.92431559932881,6.96377038906857,6.81542037964705,6.86513341471916,25725647.1697025,0.0,1.0
1986-12-22,87.0,88.12,86.62,87.87,952100,6.86513341471916,6.95351214373623,6.83514777451694,6.93378474886635,12065708.7045684,0.0,1.0
1986-12-23,87.25,87.62,86.25,86.75,1020000,6.88486080958904,6.91405735399647,6.80595123010951,6.84540601984928,12926187.2478308,0.0,1.0
1986-12-24,87.75,88.5,87.12,87.37,642800,6.92431559932881,6.98349778393845,6.8746025642567,6.89432995912659,8146032.51265259,0.0,1.0
1986-12-26,87.5,87.87,87.25,87.87,163500,6.90458820445892,6.93378474886635,6.88486080958904,6.93378474886635,2071991.77943171,0.0,1.0
1986-12-29,86.75,87.25,86.0,87.12,590200,6.84540601984928,6.88486080958904,6.78622383523963,6.8746025642567,7479446.77810759,0.0,1.0
1986-12-30,87.0,87.5,85.87,86.37,769800,6.86513341471916,6.90458820445892,6.77596558990729,6.81542037964705,9755469.55233349,0.0,1.0
1986-12-31,86.0,87.37,85.75,86.62,601600,6.78622383523963,6.89432995912659,6.76649644036975,6.83514777451694,7623915.929701,0.0,1.0
1987-01-02,87.37,88.12,86.37,86.37,433900,6.89432995912659,6.95351214373623,6.81542037964705,6.81542037964705,5498698.67336646,0.0,1.0
1987-01-05,90.12,90.5,88.0,88.12,1400000,7.11133130269529,7.14131694289752,6.94404299419869,6.95351214373623,17741825.6342776,0.0,1.0
1987-01-06,89.5,90.5,89.5,90.25,1090000,7.06240736341798,7.14131694289752,7.06240736341798,7.12158954802763,13813278.5295447,0.0,1.0
1987-01-07,91.0,91.12,89.5,89.5,1270000,7.18077173263728,7.19024088217482,7.06240736341798,7.06240736341798,16094370.396809,0.0,1.0
1987-01-08,90.0,91.37,89.62,91.37,1190000,7.10186215315775,7.20996827704471,7.07187651295553,7.20996827704471,15080551.789136,0.0,1.0
1987-01-09,90.12,91.25,89.62,89.87,963300,7.11133130269529,7.20049912750716,7.07187651295553,7.09160390782541,12207643.3096426,0.0,1.0
1987-01-12,90.37,90.87,89.25,89.62,985400,7.13105869756518,7.17051348730494,7.0426799685481,7.07187651295553,12487710.7000122,0.0,1.0
1987-01-13,90.5,90.87,89.62,90.12,724900,7.14131694289752,7.17051348730494,7.07187651295553,7.11133130269529,9186463.85877701,0.0,1.0
1987-01-14,91.0,91.37,90.0,90.37,1340000,7.18077173263728,7.20996827704471,7.10186215315775,7.13105869756518,16981461.6785228,0.0,1.0
1987-01-15,92.75,94.75,91.62,91.62,1730000,7.31886349672646,7.47668265568552,7.22969567191459,7.22969567191459,21923827.3909287,0.0,1.0
1987-01-16,94.0,95.0,92.87,93.75,2000000,7.41750047107587,7.4964100505554,7.328332646264,7.39777307620599,25345465.1918251,0.0,1.0
1987-01-19,94.87,95.62,93.37,94.0,1610000,7.48615180522306,7.54533398983271,7.36778743600377,7.41750047107587,20403099.4794192,0.0,1.0
1987-01-20,96.62,96.62,94.75,95.62,1930000,7.62424356931224,7.62424356931224,7.47668265568552,7.54533398983271,24458373.9101113,0.0,1.0
1987-01-21,97.12,99.0,95.62,96.12,1590000,7.66369835905201,7.81204836847352,7.54533398983271,7.58478877957248,20149644.827501,0.0,1.0
1987-01-22,101.5,101.5,96.62,96.75,1300000,8.00932231717235,8.00932231717235,7.62424356931224,7.63450181464458,16474552.3746863,0.0,1.0
1987-01-23,98.37,104.0,98.12,101.5,3120000,7.76233533340142,8.20659626587118,7.74260793853154,8.00932231717235,39538925.6992472,0.0,1.0
1987-01-26,98.87,98.87,97.25,97.87,1200000,7.80179012314119,7.80179012314119,7.67395660438435,7.72288054366166,15207279.1150951,0.0,1.0
1987-01-27,100.87,102.37,99.62,100.37,1540000,7.95960928210025,8.07797365131954,7.86097230775083,7.92015449236048,19516008.1977053,0.0,1.0
1987-01-28,101.5,102.0,100.0,101.5,1200000,8.00932231717235,8.04877710691212,7.89095794795306,8.00932231717235,15207279.1150951,0.0,1.0
1987-01-29,100.0,102.37,99.87,102.37,1140000,7.89095794795306,8.07797365131954,7.88069970262072,8.07797365131954,14446915.1593403,0.0,1.0
1987-01-30,100.25,100.5,98.5,100.25,799300,7.91068534282294,7.93041273769282,7.77259357873376,7.91068534282294,10129315.1639129,0.0,1.0
1987-02-02,101.37,101.75,99.75,100.37,787500,7.99906407184001,8.02904971204223,7.87123055308317,7.92015449236048,9979776.91928115,0.0,1.0
1987-02-03,99.87,101.75,99.87,101.5,883500,7.88069970262072,8.02904971204223,7.88069970262072,8.00932231717235,11196359.2484887,0.0,1.0
1987-02-04,99.87,100.5,99.62,100.12,768500,7.88069970262072,7.93041273769282,7.86097230775083,7.9004270974906,9738994.9999588,0.0,1.0
1987-02-05,101.25,101.87,99.87,101.12,1050000,7.98959492230247,8.03851886157978,7.88069970262072,7.97933667697013,13306369.2257082,0.0,1.0
1987-02-06,99.75,101.0,99.62,100.5,845900,7.87123055308317,7.96986752743259,7.86097230775083,7.93041273769282,10719864.5028824,0.0,1.0
1987-02-09,100.12,100.25,99.12,99.5,717100,7.9004270974906,7.91068534282294,7.82151751801107,7.85150315821329,9087616.5445289,0.0,1.0
1987-02-10,98.25,100.0,97.25,100.0,1010000,7.75286618386388,7.89095794795306,7.67395660438435,7.89095794795306,12799459.9218717,0.0,1.0
1987-02-11,99.37,99.62,98.37,98.5,1000000,7.84124491288095,7.86097230775083,7.76233533340142,7.77259357873376,12672732.5959126,0.0,1.0
1987-02-12,98.12,100.12,96.5,99.37,1210000,7.74260793853154,7.9004270974906,7.6147744197747,7.84124491288095,15334006.4410542,0.0,1.0
1987-02-13,103.5,103.5,97.25,98.25,1720000,8.16714147613141,8.16714147613141,7.67395660438435,7.75286618386388,21797100.0649696,0.0,1.0
1987-02-17,103.25,104.25,100.5,102.5,1750000,8.14741408126153,8.22632366074106,7.93041273769282,8.08823189665188,22177282.042847,0.0,1.0
1987-02-18,102.37,103.75,100.25,103.62,1760000,8.07797365131954,8.18686887100129,7.91068534282294,8.17661062566896,22304009.3688061,0.0,1.0
1987-02-19,100.5,101.87,100.25,101.75,1690000,7.93041273769282,8.03851886157978,7.91068534282294,8.02904971204223,21416918.0870922,0.0,1.0
1987-02-20,101.0,101.12,100.37,100.37,1210000,7.96986752743259,7.97933667697013,7.92015449236048,7.92015449236048,15334006.4410542,0.0,1.0
1987-02-23,100.37,101.62,99.75,100.62,1260000,7.92015449236048,8.0187914667099,7.87123055308317,7.93988188723036,15967643.0708498,0.0,1.0
1987-02-24,102.0,102.0,100.37,100.87,825600,8.04877710691212,8.04877710691212,7.92015449236048,7.95960928210025,10462608.0311854,0.0,1.0
1987-02-25,102.75,103.75,100.87,101.87,1270000,8.10795929152176,8.18686887100129,7.95960928210025,8.03851886157978,16094370.396809,0.0,1.0
1987-02-26,102.25,103.5,101.0,102.62,867100,8.068504501782,8.16714147613141,7.96986752743259,8.09770104618943,10988526.4339158,0.0,1.0
1987-02-27,103.37,103.62,102.5,102.5,762700,8.15688323079907,8.17661062566896,8.08823189665188,8.08823189665188,9665493.15090252,0.0,1.0
1987-03-02,103.75,104.37,102.87,103.62,1010000,8.18686887100129,8.23579281027861,8.11742844105931,8.17661062566896,12799459.9218717,0.0,1.0
1987-03-03,103.62,103.87,103.12,103.87,817700,8.17661062566896,8.19633802053884,8.13715583592919,8.19633802053884,10362493.4436777,0.0,1.0
1987-03-04,105.75,106.0,103.37,104.0,1060000,8.34468802996036,8.36441542483024,8.15688323079907,8.20659626587118,13433096.5516673,0.0,1.0
1987-03-05,108.12,108.12,106.37,106.62,1490000,8.53170373332684,8.53170373332684,8.39361196923767,8.41333936410755,18882371.5679097,0.0,1.0
1987-03-06,107.62,108.12,106.87,108.0,994500,8.49224894358708,8.53170373332684,8.43306675897743,8.5222345837893,12603032.566635,0.0,1.0
1987-03-09,107.62,107.62,105.75,106.12,863000,8.49224894358708,8.49224894358708,8.34468802996036,8.37388457436778,10936568.2302725,0.0,1.0
1987-03-10,107.12,107.62,106.37,106.87,659000,8.45279415384731,8.49224894358708,8.39361196923767,8.43306675897743,8351330.78070638,0.0,1.0
1987-03-11,107.0,108.0,106.37,108.0,1090000,8.44332500430977,8.5222345837893,8.39361196923767,8.5222345837893,13813278.5295447,0.0,1.0
1987-03-12,106.5,107.0,106.12,106.87,529500,8.40387021457,8.44332500430977,8.37388457436778,8.43306675897743,6710211.90953571,0.0,1.0
1987-03-13,105.12,106.5,104.75,106.25,980600,8.29497499488825,8.40387021457,8.26577845048083,8.38414281970012,12426881.5835519,0.0,1.0
1987-03-16,104.5,105.12,104.0,105.0,601100,8.24605105561094,8.29497499488825,8.20659626587118,8.28550584535071,7617579.56340304,0.0,1.0
1987-03-17,106.5,106.5,103.87,104.37,687100,8.40387021457,8.40387021457,8.19633802053884,8.23579281027861,8707434.56665153,0.0,1.0
1987-03-18,105.37,107.0,104.0,106.87,873000,8.31470238975814,8.44332500430977,8.20659626587118,8.43306675897743,11063295.5562317,0.0,1.0
1987-03-19,105.25,106.0,104.87,105.37,647200,8.30523324022059,8.36441542483024,8.27524760001837,8.31470238975814,8201792.53607461,0.0,1.0
1987-03-20,107.25,108.0,105.5,105.62,1350000,8.46305239917965,8.5222345837893,8.32496063509047,8.33442978462802,17108189.004482,0.0,1.0
1987-03-23,110.25,111.0,108.0,108.12,1360000,8.69978113761824,8.75896332222789,8.5222345837893,8.53170373332684,17234916.3304411,0.0,1.0
1987-03-24,111.0,111.0,109.5,110.12,916200,8.75896332222789,8.75896332222789,8.6405989530086,8.68952289228591,11610757.6043751,0.0,1.0
1987-03-25,110.12,110.87,109.62,110.87,869800,8.68952289228591,8.74870507689555,8.65006810254614,8.74870507689555,11022742.8119247,0.0,1.0
1987-03-26,110.37,111.62,110.12,110.37,707900,8.70925028715579,8.8078872615052,8.68952289228591,8.70925028715579,8971027.4046465,0.0,1.0
1987-03-27,108.0,110.62,107.62,110.5,782900,8.5222345837893,8.72897768202567,8.49224894358708,8.71950853248813,9921482.34933995,0.0,1.0
1987-03-30,105.5,106.12,102.0,102.5,1762000,8.32496063509047,8.37388457436778,8.04877710691212,8.08823189665188,22329354.8339979,0.0,1.0
1987-03-31,104.87,106.25,104.62,106.25,988700,8.27524760001837,8.38414281970012,8.25552020514849,8.38414281970012,12529530.7175788,0.0,1.0
1987-04-01,105.0,105.5,103.62,103.62,1240000,8.28550584535071,8.32496063509047,8.17661062566896,8.17661062566896,15714188.4189316,0.0,1.0
1987-04-02,105.87,106.62,104.62,105.87,752100,8.3541571794979,8.41333936410755,8.25552020514849,8.3541571794979,9531162.18538584,0.0,1.0
1987-04-03,109.75,110.5,105.0,105.62,897500,8.66032634787848,8.71950853248813,8.28550584535071,8.33442978462802,11373777.5048315,0.0,1.0
1987-04-06,111.75,111.75,110.0,110.87,925900,8.81814550683754,8.81814550683754,8.68005374274836,8.74870507689555,11733683.1105554,0.0,1.0
1987-04-07,108.12,112.87,108.0,111.5,1270000,8.53170373332684,8.90652423585461,8.5222345837893,8.79841811196766,16094370.396809,0.0,1.0
1987-04-08,109.0,110.25,108.0,108.62,1310000,8.60114416326883,8.69978113761824,8.5222345837893,8.57115852306661,16601279.7006455,0.0,1.0
1987-04-09,107.0,109.12,106.0,109.0,1190000,8.44332500430977,8.61061331280637,8.36441542483024,8.60114416326883,15080551.7891359,0.0,1.0
1987-04-10,107.0,108.37,106.37,106.5,1120000,8.44332500430977,8.55143112819673,8.39361196923767,8.40387021457,14193460.5074221,0.0,1.0
1987-04-13,102.12,107.62,101.75,106.87,1130000,8.05824625644966,8.49224894358708,8.02904971204223,8.43306675897743,14320187.8333812,0.0,1.0
1987-04-14,100.5,102.75,99.25,102.0,2490000,7.93041273769282,8.10795929152176,7.83177576334341,8.04877710691212,31555104.1638223,0.0,1.0
1987-04-15,105.5,105.62,102.62,104.75,1480000,8.32496063509047,8.33442978462802,8.09770104618943,8.26577845048083,18755644.2419506,0.0,1.0
1987-04-16,103.25,106.37,103.0,106.0,1320000,8.14741408126153,8.39361196923767,8.12768668639165,8.36441542483024,16728007.0266046,0.0,1.0
1987-04-20,102.5,104.5,102.12,104.37,874000,8.08823189665188,8.24605105561094,8.05824625644966,8.23579281027861,11075968.2888276,0.0,1.0
1987-04-21,106.12,106.37,101.12,101.12,1360000,8.37388457436778,8.39361196923767,7.97933667697013,7.97933667697013,17234916.3304411,0.0,1.0
1987-04-22,103.87,107.37,103.87,106.0,1480000,8.19633802053884,8.4725215487172,8.19633802053884,8.36441542483024,18755644.2419506,0.0,1.0
1987-04-23,103.62,105.37,102.5,105.0,1060000,8.17661062566896,8.31470238975814,8.08823189665188,8.28550584535071,13433096.5516673,0.0,1.0
1987-04-24,103.0,103.87,102.25,102.75,1040000,8.12768668639165,8.19633802053884,8.068504501782,8.10795929152176,13179641.8997491,0.0,1.0
1987-04-27,102.37,104.5,101.0,101.75,1660000,8.07797365131954,8.24605105561094,7.96986752743259,8.02904971204223,21036736.1092149,0.0,1.0
1987-04-28,102.62,104.75,102.0,102.87,1240000,8.09770104618943,8.26577845048083,8.04877710691212,8.11742844105931,15714188.4189316,0.0,1.0
1987-04-29,102.5,103.87,102.0,103.25,865100,8.08823189665188,8.19633802053884,8.04877710691212,8.14741408126153,10963180.968724,0.0,1.0
1987-04-30,103.5,106.0,102.62,102.87,1120000,8.16714147613141,8.36441542483024,8.09770104618943,8.11742844105931,14193460.5074221,0.0,1.0
1987-05-01,102.5,105.25,102.12,103.12,851000,8.08823189665188,8.30523324022059,8.05824625644966,8.13715583592919,10784495.4391216,0.0,1.0
1987-05-04,103.5,104.87,101.87,102.37,756900,8.16714147613141,8.27524760001837,8.03851886157978,8.07797365131954,9591991.30184622,0.0,1.0
1987-05-05,106.12,106.5,104.5,105.37,924700,8.37388457436778,8.40387021457,8.24605105561094,8.31470238975814,11718475.8314404,0.0,1.0
1987-05-06,106.37,106.75,105.12,106.12,986600,8.39361196923767,8.42359760943989,8.29497499488825,8.37388457436778,12502917.9791273,0.0,1.0
1987-05-07,105.25,107.5,105.25,107.5,849500,8.30523324022059,8.48277979404953,8.30523324022059,8.48277979404953,10765486.3402277,0.0,1.0
1987-05-08,103.62,106.12,103.37,106.0,746300,8.17661062566896,8.37388457436778,8.15688323079907,8.36441542483024,9457660.33632954,0.0,1.0
1987-05-11,102.37,107.0,102.37,104.62,1160000,8.07797365131954,8.44332500430977,8.07797365131954,8.25552020514849,14700369.8112586,0.0,1.0
1987-05-12,103.5,103.75,102.25,102.25,898000,8.16714147613141,8.18686887100129,8.068504501782,8.068504501782,11380113.8711295,0.0,1.0
1987-05-13,104.0,104.75,102.12,103.25,757300,8.20659626587118,8.26577845048083,8.05824625644966,8.14741408126153,9597060.39488458,0.0,1.0
1987-05-14,105.37,105.75,103.87,104.62,853300,8.31470238975814,8.34468802996036,8.19633802053884,8.25552020514849,10813642.7240922,0.0,1.0
1987-05-15,102.5,105.37,102.12,103.5,1200000,8.08823189665188,8.31470238975814,8.05824625644966,8.16714147613141,15207279.1150951,0.0,1.0
1987-05-18,100.87,104.87,100.25,101.87,1600000,7.95960928210025,8.27524760001837,7.91068534282294,8.03851886157978,20276372.1534601,0.0,1.0
1987-05-19,99.5,101.37,99.12,100.87,1490000,7.85150315821329,7.99906407184001,7.82151751801107,7.95960928210025,18882371.5679097,0.0,1.0
1987-05-20,100.0,100.87,98.25,99.37,1560000,7.89095794795306,7.95960928210025,7.75286618386388,7.84124491288095,19769462.8496236,0.0,1.0
1987-05-21,100.75,102.0,100.0,101.75,792100,7.9501401325627,8.04877710691212,7.89095794795306,8.02904971204223,10038071.4892223,0.0,1.0
1987-05-22,100.5,102.12,100.5,101.0,1290000,7.93041273769282,8.05824625644966,7.93041273769282,7.96986752743259,16347825.0487272,0.0,1.0
1987-05-26,53.0,53.0,50.75,53.0,850000,8.36441542483024,8.36441542483024,8.00932231717235,8.36441542483024,5385911.35326284,0.0,2.0
1987-05-27,51.25,53.75,51.13,53.0,1520000,8.08823189665188,8.48277979404953,8.0692935975768,8.36441542483024,9631276.77289355,0.0,1.0
1987-05-28,53.0,53.0,51.13,52.13,1220000,8.36441542483024,8.36441542483024,8.0692935975768,8.22711275653586,7730366.88350666,0.0,1.0
1987-05-29,52.0,53.63,51.63,53.5,1370000,8.20659626587118,8.46384149497445,8.14820317705633,8.44332500430977,8680821.8282001,0.0,1.0
1987-06-01,51.38,52.88,51.25,52.75,1310000,8.10874838731656,8.34547712575515,8.08823189665188,8.32496063509047,8300639.85032273,0.0,1.0
1987-06-02,52.88,53.13,51.25,51.88,1960000,8.34547712575515,8.38493191549492,8.08823189665188,8.18765796679609,12419277.9439943,0.0,1.0
1987-06-03,53.63,53.88,52.88,53.25,1670000,8.46384149497445,8.50329628471421,8.34547712575515,8.40387021457,10581731.717587,0.0,1.0
1987-06-04,53.5,53.88,53.38,53.88,1356500,8.44332500430977,8.50329628471421,8.42438670523468,8.50329628471421,8595280.8831777,0.0,1.0
1987-06-05,53.0,53.5,52.5,53.38,915000,8.36441542483024,8.44332500430977,8.28550584535071,8.42438670523468,5797775.16263,0.0,1.0
1987-06-08,54.0,54.13,52.0,54.0,1500000,8.5222345837893,8.54275107445398,8.20659626587118,8.5222345837893,9504549.44693442,0.0,1.0
1987-06-09,53.63,54.25,53.13,54.25,1530000,8.46384149497445,8.56168937352906,8.38493191549492,8.56168937352906,9694640.43587311,0.0,1.0
1987-06-10,53.25,54.5,52.5,54.0,2100000,8.40387021457,8.60114416326883,8.28550584535071,8.5222345837893,13306369.2257082,0.0,1.0
1987-06-11,53.25,54.0,52.75,53.75,1160000,8.40387021457,8.5222345837893,8.32496063509047,8.48277979404953,7350184.90562929,0.0,1.0
1987-06-12,53.88,54.5,53.75,53.88,1680000,8.50329628471421,8.60114416326883,8.48277979404953,8.50329628471421,10645095.3805666,0.0,1.0
1987-06-15,54.63,54.63,54.13,54.38,1330000,8.62166065393351,8.62166065393351,8.54275107445398,8.58220586419374,8427367.17628185,0.0,1.0
1987-06-16,53.88,54.5,53.38,54.25,1900000,8.50329628471421,8.60114416326883,8.42438670523468,8.56168937352906,12039095.9661169,0.0,1.0
1987-06-17,53.25,54.0,52.75,54.0,1830000,8.40387021457,8.5222345837893,8.32496063509047,8.5222345837893,11595550.32526,0.0,1.0
1987-06-18,53.5,53.75,52.88,53.13,1727500,8.44332500430977,8.48277979404953,8.34547712575515,8.38493191549492,10946072.7797195,0.0,1.0
1987-06-19,53.38,53.88,53.38,53.5,2840000,8.42438670523468,8.50329628471421,8.42438670523468,8.44332500430977,17995280.2861958,0.0,1.0
1987-06-22,55.5,55.88,53.88,54.13,2070000,8.75896332222789,8.81893460263234,8.50329628471421,8.54275107445398,13116278.2367695,0.0,1.0
1987-06-23,55.0,56.0,54.63,55.75,1710000,8.68005374274836,8.83787290170742,8.62166065393351,8.79841811196766,10835186.3695052,0.0,1.0
1987-06-24,54.88,55.25,54.25,54.38,1210000,8.66111544367327,8.71950853248813,8.56168937352906,8.58220586419374,7667003.22052711,0.0,1.0
1987-06-25,55.88,56.0,55.0,55.0,1000000,8.81893460263234,8.83787290170742,8.68005374274836,8.68005374274836,6336366.29795628,0.0,1.0
1987-06-26,55.75,55.75,55.0,55.0,970300,8.79841811196766,8.79841811196766,8.68005374274836,8.68005374274836,6148176.21890698,0.0,1.0
1987-06-29,56.0,56.13,55.13,55.13,948400,8.83787290170742,8.8583893923721,8.70057023341304,8.70057023341304,6009409.79698174,0.0,1.0
1987-06-30,54.38,56.13,54.13,56.13,1440000,8.58220586419374,8.8583893923721,8.54275107445398,8.8583893923721,9124367.46905705,0.0,1.0
1987-07-01,54.0,55.0,53.63,54.38,1500000,8.5222345837893,8.68005374274836,8.46384149497445,8.58220586419374,9504549.44693442,0.0,1.0
1987-07-02,55.0,55.25,53.75,54.63,1010000,8.68005374274836,8.71950853248813,8.48277979404953,8.62166065393351,6399729.96093585,0.0,1.0
1987-07-06,55.0,55.75,54.63,55.63,1330000,8.68005374274836,8.79841811196766,8.62166065393351,8.77947981289257,8427367.17628186,0.0,1.0
1987-07-07,55.88,56.25,54.88,55.13,1510000,8.81893460263234,8.87732769144719,8.66111544367327,8.70057023341304,9567913.10991398,0.0,1.0
1987-07-08,56.63,56.63,55.63,56.0,1820000,8.93729897185163,8.93729897185163,8.77947981289257,8.83787290170742,11532186.6622804,0.0,1.0
1987-07-09,55.75,56.75,55.63,56.63,1710000,8.79841811196766,8.95623727092672,8.77947981289257,8.93729897185163,10835186.3695052,0.0,1.0
1987-07-10,55.38,55.88,55.25,55.75,1240000,8.74002502315281,8.81893460263234,8.71950853248813,8.79841811196766,7857094.20946578,0.0,1.0
1987-07-13,54.88,55.63,54.63,55.63,1290000,8.66111544367327,8.77947981289257,8.62166065393351,8.77947981289257,8173912.52436361,0.0,1.0
1987-07-14,56.0,56.0,55.13,55.38,1210000,8.83787290170742,8.83787290170742,8.70057023341304,8.74002502315281,7667003.2205271,0.0,1.0
1987-07-15,55.13,56.0,54.88,56.0,1450000,8.70057023341304,8.83787290170742,8.66111544367327,8.83787290170742,9187731.13203661,0.0,1.0
1987-07-16,55.88,55.88,54.63,55.0,1230000,8.81893460263234,8.81893460263234,8.62166065393351,8.68005374274836,7793730.54648622,0.0,1.0
1987-07-17,55.75,56.5,55.5,56.13,1580000,8.79841811196766,8.91678248118695,8.75896332222789,8.8583893923721,10011458.7507709,0.0,1.0
1987-07-20,55.25,56.0,55.13,55.13,790000,8.71950853248813,8.83787290170742,8.70057023341304,8.70057023341304,5005729.37538546,0.0,1.0
1987-07-21,55.75,56.13,53.75,55.0,1340000,8.79841811196766,8.8583893923721,8.48277979404953,8.68005374274836,8490730.83926141,0.0,1.0
1987-07-22,56.13,56.13,54.5,54.75,1240000,8.8583893923721,8.8583893923721,8.60114416326883,8.6405989530086,7857094.20946579,0.0,1.0
1987-07-23,56.75,57.25,56.25,56.88,1790000,8.95623727092672,9.03514685040625,8.87732769144719,8.9767537615914,11342095.6733417,0.0,1.0
1987-07-24,56.75,57.0,56.38,56.5,949200,8.95623727092672,8.99569206066648,8.89784418211187,8.91678248118695,6014478.8900201,0.0,1.0
1987-07-27,57.13,57.25,56.5,56.88,874100,9.01620855133116,9.03514685040625,8.91678248118695,8.9767537615914,5538617.78104359,0.0,1.0
1987-07-28,57.75,57.88,57.13,57.5,1430000,9.11405642988578,9.13457292055046,9.01620855133116,9.07460164014601,9061003.80607748,0.0,1.0
1987-07-29,58.63,58.88,57.75,58.13,1600000,9.25293728976975,9.29239207950952,9.11405642988578,9.17402771029022,10138186.0767301,0.0,1.0
1987-07-30,59.0,59.5,58.25,58.88,1580000,9.31133037858461,9.39023995806414,9.19296600936531,9.29239207950952,10011458.7507709,0.0,1.0
1987-07-31,59.25,59.38,58.88,59.13,1320000,9.35078516832437,9.37130165898905,9.29239207950952,9.33184686924928,8364003.51330229,0.0,1.0
1987-08-03,58.63,59.25,58.0,58.25,1760000,9.25293728976975,9.35078516832437,9.15351121962554,9.19296600936531,11152004.6844031,0.0,1.0
1987-08-04,57.88,58.88,57.5,58.5,1170000,9.13457292055046,9.29239207950952,9.07460164014601,9.23242079910507,7413548.56860885,0.0,1.0
1987-08-05,59.0,59.13,58.0,58.13,1340000,9.31133037858461,9.33184686924928,9.15351121962554,9.17402771029022,8490730.83926141,0.0,1.0
1987-08-06,60.75,60.75,58.63,59.13,1940000,9.58751390676296,9.58751390676296,9.25293728976975,9.33184686924928,12292550.6180352,0.0,1.0
1987-08-07,60.38,60.5,59.75,60.5,1530000,9.52912081794811,9.5480591170232,9.4296947478039,9.5480591170232,9694640.43587311,0.0,1.0
1987-08-10,61.88,61.88,60.0,60.13,1540000,9.7658495563867,9.7658495563867,9.46914953754367,9.48966602820835,9758004.09885268,0.0,1.0
1987-08-11,64.37,64.75,62.0,62.0,3020000,10.1588192621948,10.2187905425992,9.78478785546179,9.78478785546179,19135826.2198279,0.0,1.0
1987-08-12,63.5,64.25,62.88,64.25,2870000,10.0215165939004,10.1398809631197,9.92366871534576,10.1398809631197,18185371.2751345,0.0,1.0
1987-08-13,64.25,64.37,63.5,63.5,2040000,10.1398809631197,10.1588192621948,10.0215165939004,10.0215165939004,12926187.2478308,0.0,1.0
1987-08-14,64.0,64.87,63.38,63.63,1980000,10.1004261733799,10.2377288416743,10.0025782948253,10.0420330845651,12546005.2699535,0.0,1.0
1987-08-17,65.12,65.12,64.12,64.12,1360000,10.2771836314141,10.2771836314141,10.119364472455,10.119364472455,8617458.16522051,0.0,1.0
1987-08-18,63.5,64.87,61.25,64.62,2730000,10.0215165939004,10.2377288416743,9.66642348624249,10.1982740519345,17298279.9934206,0.0,1.0
1987-08-19,63.88,65.0,62.38,63.13,1630000,10.0814878743048,10.258245332339,9.84475913586623,9.96312350508553,10328277.0656688,0.0,1.0
1987-08-20,65.87,65.87,64.25,64.62,1650000,10.3955480006334,10.3955480006334,10.1398809631197,10.1982740519345,10455004.3916278,0.0,1.0
1987-08-21,65.62,66.37,65.12,65.75,2530000,10.3560932108936,10.4744575801129,10.2771836314141,10.3766097015583,16031006.7338294,0.0,1.0
1987-08-24,64.5,65.87,64.5,65.62,1289000,10.1793357528594,10.3955480006334,10.1793357528594,10.3560932108936,8167576.15806568,0.0,1.0
1987-08-25,65.62,66.0,64.87,65.0,1410000,10.3560932108936,10.416064491298,10.2377288416743,10.258245332339,8934276.48011835,0.0,1.0
1987-08-26,64.12,65.75,64.0,65.62,1420000,10.119364472455,10.3766097015583,10.1004261733799,10.3560932108936,8997640.14309792,0.0,1.0
1987-08-27,62.88,64.37,62.88,64.0,1487000,9.92366871534576,10.1588192621948,9.92366871534576,10.1004261733799,9422176.68506099,0.0,1.0
1987-08-28,62.5,63.0,62.0,62.63,1431000,9.86369743494132,9.94260701442085,9.78478785546179,9.884213925606,9067340.17237544,0.0,1.0
1987-08-31,62.5,63.75,62.13,62.25,1884000,9.86369743494132,10.0609713836401,9.80530434612647,9.82424264520155,11937714.1053496,0.0,1.0
1987-09-01,60.5,63.38,59.5,62.88,1809000,9.5480591170232,10.0025782948253,9.39023995806414,9.92366871534576,11462486.6330029,0.0,1.0
1987-09-02,60.5,61.25,60.0,60.38,3527000,9.5480591170232,9.66642348624249,9.46914953754367,9.52912081794811,22348363.9328918,0.0,1.0
1987-09-03,61.0,61.13,59.88,61.0,2108000,9.62696869650273,9.64748518716741,9.45021123846858,9.62696869650273,13357060.1560918,0.0,1.0
1987-09-04,59.63,61.38,59.5,61.0,1675000,9.41075644872882,9.68693997690717,9.39023995806414,9.62696869650273,10613413.5490768,0.0,1.0
1987-09-08,59.5,59.5,57.25,59.13,3080000,9.39023995806414,9.39023995806414,9.03514685040625,9.33184686924928,19516008.1977053,0.0,1.0
1987-09-09,60.0,60.13,58.88,59.63,2130000,9.46914953754367,9.48966602820835,9.29239207950952,9.41075644872882,13496460.2146469,0.0,1.0
1987-09-10,60.75,61.13,60.38,60.5,1990000,9.58751390676296,9.64748518716741,9.52912081794811,9.5480591170232,12609368.932933,0.0,1.0
1987-09-11,61.25,61.88,61.0,61.13,2100000,9.66642348624249,9.7658495563867,9.62696869650273,9.64748518716741,13306369.2257082,0.0,1.0
1987-09-14,61.5,62.0,60.63,61.88,1250000,9.70587827598226,9.78478785546179,9.56857560768788,9.7658495563867,7920457.87244535,0.0,1.0
1987-09-15,59.75,61.38,59.5,61.38,1290000,9.4296947478039,9.68693997690717,9.39023995806414,9.68693997690717,8173912.5243636,0.0,1.0
1987-09-16,59.0,60.75,58.5,59.0,2100000,9.31133037858461,9.58751390676296,9.23242079910507,9.31133037858461,13306369.2257082,0.0,1.0
1987-09-17,59.75,60.25,59.13,59.88,1670000,9.4296947478039,9.50860432728343,9.33184686924928,9.45021123846858,10581731.717587,0.0,1.0
1987-09-18,59.88,60.38,59.75,60.38,2040000,9.45021123846858,9.52912081794811,9.4296947478039,9.52912081794811,12926187.2478308,0.0,1.0
1987-09-21,59.63,61.38,59.25,60.25,1670000,9.41075644872882,9.68693997690717,9.35078516832437,9.50860432728343,10581731.717587,0.0,1.0
1987-09-22,62.5,62.5,58.88,59.88,1990000,9.86369743494132,9.86369743494132,9.29239207950952,9.45021123846858,12609368.932933,0.0,1.0
1987-09-23,62.0,62.75,61.38,62.5,2340000,9.83686817791828,9.95586255103826,9.7384994961391,9.91619775999827,14748596.5427161,0.33,1.0
1987-09-24,61.0,62.13,60.63,61.5,1230000,9.67820901375831,9.85749386925908,9.61950512301912,9.75753859583829,7752467.413479,0.0,1.0
1987-09-25,61.25,61.63,61.0,61.25,1330000,9.7178738047983,9.77816428717909,9.67820901375831,9.7178738047983,8382749.31701388,0.0,1.0
1987-09-28,62.25,62.88,61.5,62.0,2140000,9.87653296895827,9.97648824237906,9.75753859583829,9.83686817791828,13488032.7356464,0.0,1.0
1987-09-29,61.25,62.75,60.75,62.5,1450000,9.7178738047983,9.95586255103826,9.63854422271831,9.91619775999827,9139087.60125573,0.0,1.0
1987-09-30,61.5,62.38,60.63,60.75,1970000,9.75753859583829,9.89715866029907,9.61950512301912,9.63854422271831,12416553.4996371,0.0,1.0
1987-10-01,62.25,62.5,61.5,61.5,1408500,9.87653296895827,9.91619775999827,9.75753859583829,9.75753859583829,8877520.61128876,0.0,1.0
1987-10-02,62.38,62.75,62.13,62.25,1339900,9.89715866029907,9.95586255103826,9.85749386925908,9.87653296895827,8445147.22546383,0.0,1.0
1987-10-05,62.63,62.63,61.75,62.5,1227700,9.93682345133906,9.93682345133906,9.79720338687829,9.91619775999827,7737970.9296977,0.0,1.0
1987-10-06,59.75,62.5,59.5,62.38,1914500,9.47988505855834,9.91619775999827,9.44022026751835,9.89715866029907,12066747.0431752,0.0,1.0
1987-10-07,61.38,61.5,59.75,60.0,2044000,9.7384994961391,9.75753859583829,9.47988505855834,9.51954984959833,12882962.1082529,0.0,1.0
1987-10-08,60.25,61.5,59.0,61.38,2153700,9.55921464063833,9.75753859583829,9.36089068543836,9.7384994961391,13574381.3564307,0.0,1.0
1987-10-09,58.25,60.25,58.25,59.88,1845200,9.24189631231838,9.55921464063833,9.24189631231838,9.50051074989914,11629961.6840256,0.0,1.0
1987-10-12,58.5,59.25,57.13,58.0,1420500,9.28156110335838,9.40055547647835,9.06419804845921,9.20223152127839,8953154.43971294,0.0,1.0
1987-10-13,59.38,59.5,58.38,59.38,1841600,9.42118116781915,9.44022026751835,9.26252200365918,9.42118116781915,11607271.5354983,0.0,1.0
1987-10-14,57.0,58.63,56.0,58.38,2358400,9.04357235711842,9.30218679469917,8.88491319295844,9.26252200365918,14864568.4129666,0.0,1.0
1987-10-15,53.75,56.75,53.63,55.38,3588500,8.52793007359851,9.00390756607842,8.50889097389931,8.78654451117926,22617666.1083491,0.0,1.0
1987-10-16,50.75,54.75,49.75,54.63,4598000,8.05195258111859,8.68658923775848,7.89329341695862,8.66755013805928,28980361.9245337,0.0,1.0
1987-10-19,41.88,50.0,38.75,42.0,7256000,6.64464579501964,7.93295820799861,6.14804261119892,6.66368489471883,45733254.9204907,0.0,1.0
1987-10-20,45.38,47.0,40.0,46.5,7190000,7.19995286957954,7.4569807155187,6.34636656639889,7.37765113343871,45317268.8641577,0.0,1.0
1987-10-21,50.5,51.0,48.75,49.5,5899900,8.0122877900786,8.09161737215858,7.73463425279865,7.85362862591863,37186002.0266543,0.0,1.0
1987-10-22,47.13,49.88,43.0,43.0,5323100,7.47760640685949,7.91391910829942,6.82234405887881,6.82234405887881,33550536.0070651,0.0,1.0
1987-10-23,46.63,48.25,45.75,46.0,2366700,7.39827682477951,7.65530467071866,7.25865676031873,7.29832155135872,14916881.81096,0.0,1.0
1987-10-26,42.63,44.88,42.63,44.5,2851900,6.76364016813962,7.12062328749955,6.76364016813962,7.06033280511876,17975009.6069112,0.0,1.0
1987-10-27,43.75,46.5,43.0,46.0,2809900,6.94133843199879,7.37765113343871,6.82234405887881,7.29832155135872,17710291.2074265,0.0,1.0
1987-10-28,43.88,46.0,42.0,42.13,3514000,6.96196412333958,7.29832155135872,6.66368489471883,6.68431058605963,22148106.0902156,0.0,1.0
1987-10-29,45.63,46.63,43.75,44.0,2487200,7.23961766061953,7.39827682477951,6.94133843199879,6.98100322303878,15676371.5047195,0.0,1.0
1987-10-30,47.38,48.75,47.0,48.5,2782900,7.51727119789949,7.73463425279865,7.4569807155187,7.69496946175865,17540115.0934721,0.0,1.0
1987-11-02,47.13,47.5,45.5,45.5,1393500,7.47760640685949,7.53631029759868,7.21899196927874,7.21899196927874,8782978.32575853,0.0,1.0
1987-11-03,45.5,46.25,44.0,46.25,2105200,7.21899196927874,7.33798634239872,6.98100322303878,7.33798634239872,13268694.6332162,0.0,1.0
1987-11-04,44.0,45.5,44.0,44.5,2311100,6.98100322303878,7.21899196927874,6.98100322303878,7.06033280511876,14566445.0725946,0.0,1.0
1987-11-05,46.88,47.38,43.75,43.88,2528200,7.4379416158195,7.51727119789949,6.94133843199879,6.96196412333958,15934787.0851688,0.0,1.0
1987-11-06,46.13,47.75,46.0,47.0,2310900,7.31894724269952,7.57597508863867,7.29832155135872,7.4569807155187,14565184.5087875,0.0,1.0
1987-11-09,44.25,45.38,44.13,44.88,2248500,7.02066801407877,7.19995286957954,7.00162891437957,7.12062328749955,14171888.6009817,0.0,1.0
1987-11-10,43.38,44.5,43.0,43.13,2498600,6.8826345412596,7.06033280511876,6.82234405887881,6.8429697502196,15748223.6417225,0.0,1.0
1987-11-11,43.88,45.0,43.5,44.0,1406700,6.96196412333958,7.13966238719875,6.90167364095879,6.98100322303878,8866175.53702513,0.0,1.0
1987-11-12,46.25,46.38,45.0,45.75,2748600,7.33798634239872,7.35861203373951,7.13966238719875,7.25865676031873,17323928.4005596,0.0,1.0
1987-11-13,46.0,46.75,45.88,46.25,1452700,7.29832155135872,7.4173159244787,7.27928245165953,7.33798634239872,9156105.21265118,0.0,1.0
1987-11-16,45.38,47.0,45.25,46.88,1608900,7.19995286957954,7.4569807155187,7.17932717823874,7.4379416158195,10140605.5459727,0.0,1.0
1987-11-17,45.0,45.0,44.0,44.63,1883000,7.13966238719875,7.13966238719875,6.98100322303878,7.08095849645956,11868208.2435618,0.0,1.0
1987-11-18,45.5,45.5,44.13,45.25,1630500,7.21899196927874,7.21899196927874,7.00162891437957,7.17932717823874,10276746.4371362,0.0,1.0
1987-11-19,44.38,45.25,44.13,44.63,1472200,7.04129370541957,7.17932717823874,7.00162891437957,7.08095849645956,9279010.18384047,0.0,1.0
1987-11-20,45.25,45.5,43.75,43.88,2154500,7.17932717823874,7.21899196927874,6.94133843199879,6.96196412333958,13579423.611659,0.0,1.0
1987-11-23,45.25,45.38,44.88,45.0,1159900,7.17932717823874,7.19995286957954,7.12062328749955,7.13966238719875,7310639.79910105,0.0,1.0
1987-11-24,45.63,46.25,43.75,45.88,1519900,7.23961766061953,7.33798634239872,6.94133843199879,7.27928245165953,9579654.65182662,0.0,1.0
1987-11-25,45.25,46.13,45.25,45.5,1074900,7.17932717823874,7.31894724269952,7.17932717823874,7.21899196927874,6774900.18109641,0.0,1.0
1987-11-27,43.88,45.0,43.63,44.63,1044800,6.96196412333958,7.13966238719875,6.92229933229959,7.08095849645956,6585185.32813241,0.0,1.0
1987-11-30,42.38,42.75,41.13,42.5,3199400,6.72397537709962,6.78267926783881,6.52565142189966,6.74301447679882,20165239.2216949,0.0,1.0
1987-12-01,42.0,43.25,42.0,42.0,1505900,6.71921560217482,6.91919225700146,6.71921560217482,6.71921560217482,9412973.73751907,0.35,1.0
1987-12-02,41.63,42.25,41.38,41.75,1703100,6.66002251234614,6.75921093314015,6.62002718138082,6.6792202712095,10645617.6189446,0.0,1.0
1987-12-03,39.88,41.75,39.88,41.63,2408200,6.38005519558886,6.6792202712095,6.38005519558886,6.66002251234614,15053007.0752994,0.0,1.0
1987-12-04,40.0,40.5,39.0,39.75,2961100,6.39925295445221,6.47924361638287,6.23927163059091,6.35925762348689,18509035.4832112,0.0,1.0
1987-12-07,41.5,41.5,40.25,40.38,1582600,6.63922494024417,6.63922494024417,6.43924828541754,6.46004585751951,9892404.6995137,0.0,1.0
1987-12-08,42.25,42.38,41.13,41.25,1829000,6.75921093314015,6.78000850524212,6.58003185041549,6.59922960927885,11432584.4783335,0.0,1.0
1987-12-09,43.88,44.0,41.88,41.88,2692200,7.01998049103408,7.03917824989743,6.70001784331147,6.70001784331147,16828214.2879001,0.0,1.0
1987-12-10,42.75,44.38,42.25,42.25,2523100,6.8392015950708,7.09997115296473,6.75921093314015,6.75921093314015,15771215.9088481,0.0,1.0
1987-12-11,43.63,43.63,42.63,42.88,1405500,6.97998516006875,6.97998516006875,6.82000383620745,6.85999916717277,8785400.48348699,0.0,1.0
1987-12-14,45.25,45.25,43.63,43.63,1927300,7.23915490472407,7.23915490472407,6.97998516006875,6.97998516006875,12047031.2001597,0.0,1.0
1987-12-15,45.5,46.0,45.0,45.25,2362600,7.27915023568939,7.35914089762005,7.19915957375874,7.23915490472407,14767973.8045438,0.0,1.0
1987-12-16,46.63,46.63,45.38,45.63,1974000,7.45992913165267,7.45992913165267,7.25995247682604,7.29994780779136,12338940.2734993,0.0,1.0
1987-12-17,45.0,46.63,45.0,46.5,1805800,7.19915957375874,7.45992913165267,7.19915957375874,7.4391315595507,11287567.5511069,0.0,1.0
1987-12-18,45.88,46.25,45.25,45.63,3062300,7.33994313875669,7.39913622858537,7.23915490472407,7.29994780779136,19141609.3209407,0.0,1.0
1987-12-21,46.0,46.88,46.0,46.25,2966300,7.35914089762005,7.49992446261799,7.35914089762005,7.39913622858537,18541539.2772447,0.0,1.0
1987-12-22,47.25,47.38,45.63,45.88,2388800,7.55911755244668,7.57991512454865,7.29994780779136,7.33994313875669,14931742.9206359,0.0,1.0
1987-12-23,46.75,47.38,46.13,47.13,1526000,7.47912689051603,7.57991512454865,7.37993846972202,7.53991979358332,9538613.40291792,0.0,1.0
1987-12-24,46.0,46.38,45.88,46.13,636200,7.35914089762005,7.41993380068734,7.33994313875669,7.37993846972202,3976714.18541047,0.0,1.0
1987-12-28,44.88,45.25,44.5,45.0,1336600,7.17996181489538,7.23915490472407,7.11916891182809,7.19915957375874,8354725.21254266,0.0,1.0
1987-12-29,44.25,44.88,44.25,44.75,1110000,7.07917358086276,7.17996181489538,7.07917358086276,7.15916424279341,6938309.88023519,0.0,1.0
1987-12-30,45.13,45.38,44.63,44.63,1278000,7.21995714586071,7.25995247682604,7.13996648393006,7.13996648393006,7988432.45670321,0.0,1.0
1987-12-31,44.13,44.88,43.88,44.0,1379800,7.05997582199941,7.17996181489538,7.01998049103408,7.03917824989743,8624756.73220586,0.0,1.0
1988-01-04,46.5,46.88,44.63,44.63,1819200,7.4391315595507,7.49992446261799,7.13996648393006,7.13996648393006,11371327.3280395,0.0,1.0
1988-01-05,46.75,47.88,46.63,47.5,1558100,7.47912689051603,7.6599057864793,7.45992913165267,7.599112883412,9739261.82377877,0.0,1.0
1988-01-06,47.0,47.5,46.38,46.88,1346500,7.51912222148135,7.599112883412,7.41993380068734,7.49992446261799,8416607.43579881,0.0,1.0
1988-01-07,47.25,47.5,46.13,46.25,1468400,7.55911755244668,7.599112883412,7.37993846972202,7.39913622858537,9178571.37670031,0.0,1.0
1988-01-08,43.38,47.13,43.0,46.88,1958900,6.93998982910343,7.53991979358332,6.87919692603613,7.49992446261799,12244554.2562096,0.0,1.0
1988-01-11,44.25,44.88,43.0,43.88,2337800,7.07917358086276,7.17996181489538,6.87919692603613,7.01998049103408,14612955.7099224,0.0,1.0
1988-01-12,44.0,44.25,42.75,44.13,2121300,7.03917824989743,7.07917358086276,6.8392015950708,7.05997582199941,13259672.7467954,0.0,1.0
1988-01-13,44.25,45.5,43.25,43.63,1821800,7.07917358086276,7.27915023568939,6.91919225700146,6.97998516006875,11387579.2250563,0.0,1.0
1988-01-14,44.5,44.88,44.13,44.13,1190300,7.11916891182809,7.17996181489538,7.05997582199941,7.05997582199941,7440243.46886841,0.0,1.0
1988-01-15,46.25,46.63,46.0,46.13,2689200,7.39913622858537,7.45992913165267,7.35914089762005,7.37993846972202,16809462.0990347,0.0,1.0
1988-01-18,46.25,46.75,45.5,46.5,851300,7.39913622858537,7.47912689051603,7.27915023568939,7.4391315595507,5321246.12706686,0.0,1.0
1988-01-19,45.5,46.5,45.5,45.63,1289300,7.27915023568939,7.4391315595507,7.27915023568939,7.29994780779136,8059065.70142994,0.0,1.0
1988-01-20,43.5,45.25,43.25,45.0,1661800,6.95918758796678,7.23915490472407,6.91919225700146,7.19915957375874,10387462.4855629,0.0,1.0
1988-01-21,43.25,43.88,42.25,43.75,1734200,6.91919225700146,7.01998049103408,6.75921093314015,6.99918291893211,10840015.3101837,0.0,1.0
1988-01-22,44.25,44.25,43.63,43.75,1186800,7.07917358086276,7.07917358086276,6.97998516006875,6.99918291893211,7418365.915192,0.0,1.0
1988-01-25,44.25,44.88,44.0,44.25,1310000,7.07917358086276,7.17996181489538,7.03917824989743,7.07917358086276,8188455.80460189,0.0,1.0
1988-01-26,43.38,44.38,43.25,44.0,882800,6.93998982910343,7.09997115296473,6.91919225700146,7.03917824989743,5518144.11015461,0.0,1.0
1988-01-27,42.63,44.0,42.5,43.63,1390000,6.82000383620745,7.03917824989743,6.79920626410548,6.97998516006875,8688514.17434856,0.0,1.0
1988-01-28,44.13,44.13,43.0,43.0,1200000,7.05997582199941,7.05997582199941,6.87919692603613,6.87919692603613,7500875.5462002,0.0,1.0
1988-01-29,45.13,45.25,43.63,44.0,1619500,7.21995714586071,7.23915490472407,6.97998516006875,7.03917824989743,10123056.6225594,0.0,1.0
1988-02-01,44.0,45.5,43.88,45.38,1180000,7.03917824989743,7.27915023568939,7.01998049103408,7.25995247682604,7375860.95376354,0.0,1.0
1988-02-02,44.13,44.38,43.5,43.63,1355700,7.05997582199941,7.09997115296473,6.95918758796678,6.97998516006875,8474114.14831967,0.0,1.0
1988-02-03,43.0,44.63,42.63,44.13,1550600,6.87919692603613,7.13996648393006,6.82000383620745,7.05997582199941,9692381.35161503,0.0,1.0
1988-02-04,43.5,43.63,42.5,43.0,1466200,6.95918758796678,6.97998516006875,6.79920626410548,6.87919692603613,9164819.77153228,0.0,1.0
1988-02-05,42.5,43.88,42.25,43.38,1000000,6.79920626410548,7.01998049103408,6.75921093314015,6.93998982910343,6250729.6218335,0.0,1.0
1988-02-08,42.25,42.75,41.88,42.13,1168500,6.75921093314015,6.8392015950708,6.70001784331147,6.7400131742768,7303977.56311245,0.0,1.0
1988-02-09,42.63,42.63,41.5,42.13,1383400,6.82000383620745,6.82000383620745,6.63922494024417,6.7400131742768,8647259.35884446,0.0,1.0
1988-02-10,43.25,43.25,41.75,42.5,1669200,6.91919225700146,6.91919225700146,6.6792202712095,6.79920626410548,10433717.8847645,0.0,1.0
1988-02-11,43.13,44.25,42.63,42.88,1770400,6.8999944981381,7.07917358086276,6.82000383620745,6.85999916717277,11066291.722494,0.0,1.0
1988-02-12,43.25,43.75,42.75,43.0,1521000,6.91919225700146,6.99918291893211,6.8392015950708,6.87919692603613,9507359.75480875,0.0,1.0
1988-02-16,43.88,43.88,42.38,42.63,1810600,7.01998049103408,7.01998049103408,6.78000850524212,6.82000383620745,11317571.0532917,0.0,1.0
1988-02-17,43.88,44.75,43.25,43.88,1931100,7.01998049103408,7.15916424279341,6.91919225700146,7.01998049103408,12070783.9727227,0.0,1.0
1988-02-18,43.25,43.75,42.75,43.5,1477300,6.91919225700146,6.99918291893211,6.8392015950708,6.95918758796678,9234202.87033463,0.0,1.0
1988-02-19,43.25,43.38,42.38,43.0,2050700,6.91919225700146,6.93998982910343,6.78000850524212,6.87919692603613,12818371.235494,0.0,1.0
1988-02-22,45.0,45.75,43.25,43.25,2133100,7.19915957375874,7.31914556665472,6.91919225700146,6.91919225700146,13333431.356333,0.0,1.0
1988-02-23,44.38,45.0,44.13,44.75,1681000,7.09997115296473,7.19915957375874,7.05997582199941,7.15916424279341,10507476.4943021,0.0,1.0
1988-02-24,43.88,44.75,43.63,44.13,1330000,7.01998049103408,7.15916424279341,6.97998516006875,7.05997582199941,8313470.39703855,0.0,1.0
1988-02-25,43.0,45.13,43.0,43.63,2017400,6.87919692603613,7.21995714586071,6.87919692603613,6.97998516006875,12610221.9390869,0.0,1.0
1988-02-26,43.63,43.63,43.0,43.25,999200,6.97998516006875,6.97998516006875,6.87919692603613,6.91919225700146,6245729.03813604,0.0,1.0
1988-02-29,45.5,45.5,44.0,44.13,2345400,7.27915023568939,7.27915023568939,7.03917824989743,7.05997582199941,14660461.2550483,0.0,1.0
1988-03-01,45.0,45.63,44.5,45.38,1883200,7.19915957375874,7.29994780779136,7.11916891182809,7.25995247682604,11771374.0238369,0.0,1.0
1988-03-02,45.13,45.38,44.63,44.63,1628100,7.27595060921217,7.31625611890202,7.19533958983246,7.19533958983246,10098495.2958547,0.35,1.0
1988-03-03,44.75,45.38,44.38,45.25,1360000,7.21468623448359,7.31625611890202,7.15503408014261,7.2952972538633,8435571.28085643,0.0,1.0
1988-03-04,44.13,45.0,43.5,44.38,1564800,7.11472857045276,7.25499174417344,7.01315868603433,7.15503408014261,9705869.07373833,0.0,1.0
1988-03-07,43.38,43.88,43.38,43.38,819800,6.9938120413832,7.0744230607629,6.9938120413832,6.9938120413832,5084912.74709272,0.0,1.0
1988-03-08,44.88,44.88,43.75,44.0,1463100,7.23564509952231,7.23564509952231,7.05346419572418,7.09376970541403,9075062.01545665,0.0,1.0
1988-03-09,44.25,44.88,44.0,44.75,1010000,7.13407521510389,7.23564509952231,7.09376970541403,7.21468623448359,6264652.20122426,0.0,1.0
1988-03-10,43.0,44.38,43.0,44.0,1120000,6.93254766665462,7.15503408014261,6.93254766665462,7.09376970541403,6946941.05482295,0.0,1.0
1988-03-11,43.63,43.75,42.25,43.38,2000900,7.03411755107305,7.05346419572418,6.81163113758507,6.9938120413832,12410834.24696,0.0,1.0
1988-03-14,43.63,43.75,43.13,43.5,876500,7.03411755107305,7.05346419572418,6.95350653169335,7.01315868603433,5436601.63799314,0.0,1.0
1988-03-15,43.63,43.88,43.25,43.63,1241400,7.03411755107305,7.0744230607629,6.97285317634448,7.03411755107305,7699939.84415822,0.0,1.0
1988-03-16,44.38,44.38,43.0,43.63,1194600,7.15503408014261,7.15503408014261,6.93254766665462,7.03411755107305,7409656.95008168,0.0,1.0
1988-03-17,44.63,44.63,43.88,44.38,1529000,7.19533958983246,7.19533958983246,7.0744230607629,7.15503408014261,9483815.06502168,0.0,1.0
1988-03-18,44.0,44.75,43.88,44.75,2832900,7.09376970541403,7.21468623448359,7.0744230607629,7.21468623448359,17571419.0305428,0.0,1.0
1988-03-21,43.5,43.88,43.13,43.38,1210800,7.01315868603433,7.0744230607629,6.95350653169335,6.9938120413832,7510139.49033894,0.0,1.0
1988-03-22,43.25,43.25,42.75,43.13,1082800,6.97285317634448,6.97285317634448,6.89224215696477,6.95350653169335,6716203.36978775,0.0,1.0
1988-03-23,42.63,43.38,42.5,43.25,1421600,6.87289551231364,6.9938120413832,6.85193664727492,6.97285317634448,8817653.03887169,0.0,1.0
1988-03-24,41.88,42.0,41.0,41.88,2943600,6.75197898324408,6.77132562789521,6.6101035891358,6.75197898324408,18258049.7223007,0.0,1.0
1988-03-25,40.5,42.0,40.13,41.5,1895800,6.5294925697561,6.77132562789521,6.46984041541512,6.69071460851551,11758938.2604762,0.0,1.0
1988-03-28,41.0,41.0,40.13,40.13,1740900,6.6101035891358,6.6101035891358,6.46984041541512,6.46984041541512,10798151.5020904,0.0,1.0
1988-03-29,41.13,41.5,40.88,41.38,1707800,6.63106245417453,6.69071460851551,6.59075694448468,6.67136796386438,10592844.5834166,0.0,1.0
1988-03-30,40.25,41.25,40.13,41.0,2277600,6.48918706006625,6.65040909882566,6.46984041541512,6.6101035891358,14127100.8450578,0.0,1.0
1988-03-31,40.38,40.63,40.0,40.13,1446900,6.51014592510497,6.55045143479482,6.44888155037639,6.46984041541512,8974579.47519939,0.0,1.0
1988-04-04,40.13,40.88,40.0,40.38,1110000,6.46984041541512,6.59075694448468,6.44888155037639,6.51014592510497,6884914.79540488,0.0,1.0
1988-04-05,40.63,40.63,39.88,40.38,1280000,6.55045143479482,6.55045143479482,6.42953490572527,6.51014592510497,7939361.20551194,0.0,1.0
1988-04-06,41.75,41.88,40.13,40.75,2159100,6.73102011820536,6.75197898324408,6.46984041541512,6.56979807944595,13392089.6709538,0.0,1.0
1988-04-07,41.25,42.25,41.13,41.63,1866800,6.65040909882566,6.81163113758507,6.63106245417453,6.71167347355423,11579062.1081638,0.0,1.0
1988-04-08,42.5,42.88,41.5,41.5,1700000,6.85193664727492,6.91320102200349,6.69071460851551,6.69071460851551,10544464.1010705,0.0,1.0
1988-04-11,42.25,42.88,42.0,42.88,1459000,6.81163113758507,6.91320102200349,6.77132562789521,6.91320102200349,9049631.24909524,0.0,1.0
1988-04-12,42.5,42.88,42.0,42.25,1533100,6.85193664727492,6.91320102200349,6.77132562789521,6.81163113758507,9509245.83138308,0.0,1.0
1988-04-13,42.88,42.88,42.13,42.63,1623300,6.91320102200349,6.91320102200349,6.79228449293394,6.87289551231364,10068722.691334,0.0,1.0
1988-04-14,40.63,42.0,40.38,42.0,2379700,6.55045143479482,6.77132562789521,6.51014592510497,6.77132562789521,14760388.9537162,0.0,1.0
1988-04-15,40.0,40.25,39.5,40.13,3519400,6.44888155037639,6.48918706006625,6.36827053099669,6.46984041541512,21829521.7395927,0.0,1.0
1988-04-18,39.5,40.13,39.5,40.0,1664800,6.36827053099669,6.46984041541512,6.36827053099669,6.44888155037639,10326131.667919,0.0,1.0
1988-04-19,39.5,40.38,39.5,40.0,1686900,6.36827053099669,6.51014592510497,6.36827053099669,6.44888155037639,10463209.7012329,0.0,1.0
1988-04-20,39.25,39.75,39.0,39.38,2112000,6.32796502130684,6.40857604068654,6.28765951161698,6.34892388634556,13099945.9890947,0.0,1.0
1988-04-21,39.63,40.38,39.13,39.38,2317900,6.38922939603541,6.51014592510497,6.30861837665571,6.34892388634556,14377066.6705126,0.0,1.0
1988-04-22,40.13,40.38,39.63,39.88,1643200,6.46984041541512,6.51014592510497,6.38922939603541,6.42953490572527,10192154.9475759,0.0,1.0
1988-04-25,41.0,41.25,40.25,40.38,1047300,6.6101035891358,6.65040909882566,6.48918706006625,6.51014592510497,6496010.14885364,0.0,1.0
1988-04-26,40.75,41.38,40.25,41.0,1459900,6.56979807944595,6.67136796386438,6.48918706006625,6.6101035891358,9055213.61244287,0.0,1.0
1988-04-27,40.75,41.0,40.63,40.88,1431100,6.56979807944595,6.6101035891358,6.55045143479482,6.59075694448468,8876577.98531885,0.0,1.0
1988-04-28,40.25,40.63,40.13,40.25,977100,6.48918706006625,6.55045143479482,6.46984041541512,6.48918706006625,6060585.80773883,0.0,1.0
1988-04-29,40.38,40.63,39.75,40.25,1401200,6.51014592510497,6.55045143479482,6.40857604068654,6.48918706006625,8691119.46965885,0.0,1.0
1988-05-02,41.0,41.0,40.25,40.25,1103100,6.6101035891358,6.6101035891358,6.48918706006625,6.48918706006625,6842116.67640642,0.0,1.0
1988-05-03,40.88,41.25,40.63,41.0,997100,6.59075694448468,6.65040909882566,6.55045143479482,6.6101035891358,6184638.32657496,0.0,1.0
1988-05-04,39.88,41.0,39.88,40.88,1279700,6.42953490572527,6.6101035891358,6.42953490572527,6.59075694448468,7937500.41772939,0.0,1.0
1988-05-05,40.0,40.5,39.88,39.88,1476100,6.44888155037639,6.5294925697561,6.42953490572527,6.42953490572527,9155696.15270014,0.0,1.0
1988-05-06,39.5,40.13,39.38,39.88,1208000,6.36827053099669,6.46984041541512,6.34892388634556,6.42953490572527,7492772.13770189,0.0,1.0
1988-05-09,39.88,40.0,39.5,39.5,1104500,6.42953490572527,6.44888155037639,6.36827053099669,6.36827053099669,6850800.35272494,0.0,1.0
1988-05-10,39.5,40.13,39.25,39.75,1690700,6.36827053099669,6.46984041541512,6.32796502130684,6.40857604068654,10486779.6798117,0.0,1.0
1988-05-11,38.75,39.25,38.38,39.13,2212000,6.24735400192713,6.32796502130684,6.18770184758615,6.30861837665571,13720208.5832753,0.0,1.0
1988-05-12,39.0,39.25,38.75,39.0,1432600,6.28765951161698,6.32796502130684,6.24735400192713,6.28765951161698,8885881.92423157,0.0,1.0
1988-05-13,39.38,39.63,39.13,39.13,1293700,6.34892388634556,6.38922939603541,6.30861837665571,6.30861837665571,8024337.18091468,0.0,1.0
1988-05-16,40.5,40.5,39.63,39.63,1568200,6.5294925697561,6.5294925697561,6.38922939603541,6.38922939603541,9726958.00194048,0.0,1.0
1988-05-17,39.88,40.88,39.38,40.5,1803200,6.42953490572527,6.59075694448468,6.34892388634556,6.5294925697561,11184575.0982649,0.0,1.0
1988-05-18,39.38,40.25,39.13,40.0,1231100,6.34892388634556,6.48918706006625,6.30861837665571,6.44888155037639,7636052.79695761,0.0,1.0
1988-05-19,40.38,40.5,38.88,39.13,1926200,6.51014592510497,6.5294925697561,6.26831286696586,6.30861837665571,11947498.0891071,0.0,1.0
1988-05-20,40.25,40.63,40.0,40.5,1062100,6.48918706006625,6.55045143479482,6.44888155037639,6.5294925697561,6587809.01279236,0.0,1.0
1988-05-23,39.63,40.25,39.63,40.13,738200,6.38922939603541,6.48918706006625,6.38922939603541,6.46984041541512,4578778.47024134,0.0,1.0
1988-05-24,40.13,40.13,39.5,39.75,935700,6.46984041541512,6.46984041541512,6.36827053099669,6.40857604068654,5803797.09374806,0.0,1.0
1988-05-25,39.88,40.38,39.88,40.38,867600,6.42953490572527,6.51014592510497,6.42953490572527,6.51014592510497,5381398.26711105,0.0,1.0
1988-05-26,40.0,40.13,39.75,39.75,620300,6.44888155037639,6.46984041541512,6.40857604068654,6.40857604068654,3847488.87170239,0.0,1.0
1988-05-27,40.0,40.13,39.88,39.88,563000,6.44888155037639,6.46984041541512,6.42953490572527,6.42953490572527,3492078.40523689,0.0,1.0
1988-05-31,42.0,42.25,40.13,40.25,1703500,6.77132562789521,6.81163113758507,6.46984041541512,6.48918706006625,10566173.2918669,0.0,1.0
1988-06-01,42.5,42.88,41.75,42.0,2539500,6.85193664727492,6.91320102200349,6.73102011820536,6.77132562789521,15751568.5792168,0.0,1.0
1988-06-02,42.25,43.13,42.13,42.13,2239000,6.81163113758507,6.95350653169335,6.79228449293394,6.79228449293394,13887679.4837041,0.0,1.0
1988-06-03,42.63,42.75,42.0,42.5,1240000,6.87289551231364,6.89224215696477,6.77132562789521,6.85193664727492,7691256.16783969,0.0,1.0
1988-06-06,42.75,42.75,42.13,42.75,996900,6.89224215696477,6.89224215696477,6.79228449293394,6.89224215696477,6183397.8013866,0.0,1.0
1988-06-07,42.25,42.63,41.88,42.38,1470300,6.86805885115086,6.92983074140973,6.80791253695143,6.88919133992363,9044793.63766528,0.35,1.0
1988-06-08,43.63,43.75,42.25,42.5,2377400,7.09238834735413,7.11189526006746,6.86805885115086,6.90869825263696,14624969.3220332,0.0,1.0
1988-06-09,43.13,43.88,43.0,43.5,1730000,7.01110954438193,7.13302774884023,6.98997705560916,7.07125585858136,10642381.1420533,0.0,1.0
1988-06-10,43.0,43.63,42.63,43.25,1296400,6.98997705560916,7.09238834735413,6.92983074140973,7.03061645709526,7975019.02459992,0.0,1.0
1988-06-13,43.38,43.38,43.0,43.25,741600,7.05174894586803,7.05174894586803,6.98997705560916,7.03061645709526,4562075.06066284,0.0,1.0
1988-06-14,43.75,44.5,43.63,44.0,2527400,7.11189526006746,7.23381346452576,7.09238834735413,7.15253466155356,15547719.1320378,0.0,1.0
1988-06-15,43.5,43.75,43.13,43.75,944800,7.07125585858136,7.11189526006746,7.01110954438193,7.11189526006746,5812093.46994909,0.0,1.0
1988-06-16,43.25,43.5,42.38,43.13,1765700,7.03061645709526,7.07125585858136,6.88919133992363,7.01110954438193,10861995.5968344,0.0,1.0
1988-06-17,43.25,43.38,42.5,43.38,2529000,7.03061645709526,7.05174894586803,6.90869825263696,7.05174894586803,15557561.7966779,0.0,1.0
1988-06-20,43.13,43.25,42.63,43.0,879100,7.01110954438193,7.03061645709526,6.92983074140973,6.98997705560916,5407929.05316707,0.0,1.0
1988-06-21,43.5,43.5,42.25,43.25,1375100,7.07125585858136,7.07125585858136,6.86805885115086,7.03061645709526,8459155.09158234,0.0,1.0
1988-06-22,43.75,44.25,43.75,44.0,1950300,7.11189526006746,7.19317406303966,7.11189526006746,7.15253466155356,11997593.0296801,0.0,1.0
1988-06-23,43.63,43.88,43.25,43.75,934700,7.09238834735413,7.13302774884023,7.03061645709526,7.11189526006746,5749961.64940879,0.0,1.0
1988-06-24,43.75,44.13,43.63,43.88,808400,7.11189526006746,7.17366715032633,7.09238834735413,7.13302774884023,4973006.30938489,0.0,1.0
1988-06-27,42.63,43.75,42.5,43.63,1024200,6.92983074140973,7.11189526006746,6.90869825263696,7.09238834735413,6300535.70271154,0.0,1.0
1988-06-28,43.38,43.63,42.63,42.75,944800,7.05174894586803,7.09238834735413,6.92983074140973,6.94933765412306,5812093.4699491,0.0,1.0
1988-06-29,43.0,43.5,41.88,43.38,925100,6.98997705560916,7.07125585858136,6.80791253695143,7.05174894586803,5690905.66156849,0.0,1.0
1988-06-30,43.88,43.88,43.13,43.38,1012400,7.13302774884023,7.13302774884023,7.01110954438193,7.05174894586803,6227946.05099118,0.0,1.0
1988-07-01,43.88,44.25,43.25,44.13,857100,7.13302774884023,7.19317406303966,7.03061645709526,7.17366715032633,5272592.4143664,0.0,1.0
1988-07-05,44.5,44.5,43.5,43.63,1384300,7.23381346452576,7.23381346452576,7.07125585858136,7.09238834735413,8515750.41326263,0.0,1.0
1988-07-06,43.25,44.75,42.25,44.63,1722400,7.03061645709526,7.27445286601186,6.86805885115086,7.25494595329853,10595628.485013,0.0,1.0
1988-07-07,44.13,44.13,42.75,43.13,1298300,7.17366715032633,7.17366715032633,6.94933765412306,7.01110954438193,7986707.18885998,0.0,1.0
1988-07-08,43.25,44.5,43.13,44.0,1534400,7.03061645709526,7.23381346452576,7.01110954438193,7.15253466155356,9439115.38980725,0.0,1.0
1988-07-11,43.75,44.0,43.38,43.5,805300,7.11189526006746,7.15253466155356,7.05174894586803,7.07125585858136,4953936.1466448,0.0,1.0
1988-07-12,42.63,43.75,42.38,43.75,1492100,6.92983074140973,7.11189526006746,6.88919133992363,7.11189526006746,9178899.94338595,0.0,1.0
1988-07-13,43.25,43.25,42.13,42.63,1706000,7.03061645709526,7.03061645709526,6.84855193843753,6.92983074140973,10494741.1724525,0.0,1.0
1988-07-14,43.25,43.63,42.75,43.0,800100,7.03061645709526,7.09238834735413,6.94933765412306,6.98997705560916,4921947.48656464,0.0,1.0
1988-07-15,43.75,43.88,43.13,43.5,1351600,7.11189526006746,7.13302774884023,7.01110954438193,7.07125585858136,8314590.95468162,0.0,1.0
1988-07-18,43.0,43.63,42.88,43.63,934200,6.98997705560916,7.09238834735413,6.97047014289583,7.09238834735413,5746885.81670877,0.0,1.0
1988-07-19,42.5,43.38,42.25,43.13,1079500,6.90869825263696,7.05174894586803,6.86805885115086,7.01110954438193,6640722.79933324,0.0,1.0
1988-07-20,43.0,43.0,42.63,43.0,778100,6.98997705560916,6.98997705560916,6.92983074140973,6.98997705560916,4786610.84776396,0.0,1.0
1988-07-21,42.0,42.88,42.0,42.75,1020000,6.82741944966476,6.97047014289583,6.82741944966476,6.94933765412306,6274698.70803141,0.0,1.0
1988-07-22,41.25,42.25,40.75,42.0,1641600,6.70550124520646,6.86805885115086,6.62422244223426,6.82741944966476,10098573.9206906,0.0,1.0
1988-07-25,41.75,42.0,41.0,41.25,939800,6.78678004817866,6.82741944966476,6.66486184372036,6.70550124520646,5781335.14294894,0.0,1.0
1988-07-26,41.5,41.75,41.5,41.63,1124500,6.74614064669256,6.78678004817866,6.74614064669256,6.76727313546533,6917547.74233463,0.0,1.0
1988-07-27,40.63,41.75,40.5,41.63,1139000,6.60471552952093,6.78678004817866,6.58358304074816,6.76727313546533,7006746.89063508,0.0,1.0
1988-07-28,41.88,42.25,40.63,40.75,1302400,6.80791253695143,6.86805885115086,6.60471552952093,6.62422244223426,8011929.01700011,0.0,1.0
1988-07-29,42.75,42.88,41.63,42.0,1536700,6.94933765412306,6.97047014289583,6.76727313546533,6.82741944966476,9453264.22022732,0.0,1.0
1988-08-01,42.63,42.88,42.38,42.5,712500,6.92983074140973,6.97047014289583,6.88919133992363,6.90869825263696,4383061.59752194,0.0,1.0
1988-08-02,42.38,43.13,42.0,42.75,1078500,6.88919133992363,7.01110954438193,6.82741944966476,6.94933765412306,6634571.13393321,0.0,1.0
1988-08-03,42.25,42.5,42.0,42.25,972800,6.86805885115086,6.90869825263696,6.82741944966476,6.86805885115086,5984340.10114996,0.0,1.0
1988-08-04,42.0,42.63,42.0,42.63,770700,6.82741944966476,6.92983074140973,6.82741944966476,6.92983074140973,4741088.52380373,0.0,1.0
1988-08-05,41.75,41.88,41.5,41.63,680600,6.78678004817866,6.80791253695143,6.74614064669256,6.76727313546533,4186823.47126096,0.0,1.0
1988-08-08,41.5,42.38,41.5,41.63,745900,6.74614064669256,6.88919133992363,6.74614064669256,6.76727313546533,4588527.22188297,0.0,1.0
1988-08-09,40.88,41.88,40.63,41.88,2041100,6.64535493100703,6.80791253695143,6.60471552952093,6.80791253695143,12556164.2480029,0.0,1.0
1988-08-10,40.13,40.75,39.88,40.5,2353700,6.52343672654873,6.62422244223426,6.48279732506263,6.58358304074816,14479174.8520525,0.0,1.0
1988-08-11,40.0,40.5,39.88,40.25,2187500,6.50230423777596,6.58358304074816,6.48279732506263,6.54294363926206,13456768.0625674,0.0,1.0
1988-08-12,40.25,40.63,39.88,40.0,1209300,6.54294363926206,6.60471552952093,6.48279732506263,6.50230423777596,7439208.96825724,0.0,1.0
1988-08-15,39.5,40.25,39.5,40.25,1467000,6.42102543480376,6.54294363926206,6.42102543480376,6.54294363926206,9024493.14184518,0.0,1.0
1988-08-16,39.75,40.5,39.25,39.25,1964800,6.46166483628986,6.58358304074816,6.38038603331766,6.38038603331766,12086792.1779805,0.0,1.0
1988-08-17,40.25,40.38,39.75,39.88,1013100,6.54294363926206,6.56407612803483,6.46166483628986,6.48279732506263,6232252.2167712,0.0,1.0
1988-08-18,40.0,40.5,40.0,40.13,804400,6.50230423777596,6.58358304074816,6.50230423777596,6.52343672654873,4948399.64778477,0.0,1.0
1988-08-19,39.75,40.25,39.5,40.25,1251500,6.46166483628986,6.54294363926206,6.42102543480376,6.54294363926206,7698809.24813854,0.0,1.0
1988-08-22,39.13,39.88,39.13,39.75,1083200,6.36087912060434,6.48279732506263,6.36087912060434,6.46166483628986,6663483.96131335,0.0,1.0
1988-08-23,39.13,39.5,39.0,39.38,1259100,6.36087912060434,6.42102543480376,6.33974663183156,6.40151852209044,7745561.90517877,0.0,1.0
1988-08-24,40.0,40.0,39.13,39.25,1064700,6.50230423777596,6.50230423777596,6.36087912060434,6.38038603331766,6549678.15141279,0.0,1.0
1988-08-25,40.13,40.25,39.38,39.63,1140000,6.52343672654873,6.54294363926206,6.40151852209044,6.44215792357653,7012898.55603511,0.0,1.0
1988-08-26,39.75,40.0,39.5,39.88,737700,6.46166483628986,6.50230423777596,6.42102543480376,6.48279732506263,4538083.56560272,0.0,1.0
1988-08-29,40.25,40.25,39.75,39.75,699300,6.54294363926206,6.54294363926206,6.46166483628986,6.46166483628986,4301859.61424154,0.0,1.0
1988-08-30,40.5,40.5,39.88,40.13,574700,6.58358304074816,6.58358304074816,6.48279732506263,6.52343672654873,3535362.1053977,0.0,1.0
1988-08-31,40.38,40.63,40.25,40.5,935900,6.56407612803483,6.60471552952093,6.54294363926206,6.58358304074816,5757343.64788883,0.0,1.0
1988-09-01,39.88,40.25,39.38,40.13,1101700,6.48279732506263,6.54294363926206,6.40151852209044,6.52343672654873,6777289.77121393,0.0,1.0
1988-09-02,40.88,41.13,40.25,40.38,1656000,6.64535493100703,6.68599433249313,6.54294363926206,6.56407612803483,10187157.902451,0.0,1.0
1988-09-06,41.25,41.38,40.88,40.88,1143700,6.70550124520646,6.72663373397923,6.64535493100703,6.64535493100703,7035659.71801522,0.0,1.0
1988-09-07,41.5,41.75,41.13,41.63,1205100,6.74614064669256,6.78678004817866,6.68599433249313,6.76727313546533,7413371.97357711,0.0,1.0
1988-09-08,41.38,41.75,41.13,41.25,996600,6.72663373397923,6.78678004817866,6.68599433249313,6.70550124520646,6130749.73767069,0.0,1.0
1988-09-09,42.0,42.25,41.0,41.38,1360100,6.82741944966476,6.86805885115086,6.66486184372036,6.72663373397923,8366880.11058189,0.0,1.0
1988-09-12,42.5,42.88,42.25,42.25,1459000,6.90869825263696,6.97047014289583,6.86805885115086,6.86805885115086,8975279.81864493,0.0,1.0
1988-09-13,42.38,42.5,41.88,42.13,1413300,6.88919133992363,6.90869825263696,6.80791253695143,6.84855193843753,8694148.70986353,0.0,1.0
1988-09-14,42.38,42.75,42.13,42.63,1230400,6.88919133992363,6.94933765412306,6.84855193843753,6.92983074140973,7569009.10819789,0.0,1.0
1988-09-15,42.25,42.88,42.25,42.5,1685400,6.86805885115086,6.97047014289583,6.86805885115086,6.90869825263696,10368016.8652119,0.0,1.0
1988-09-16,43.25,43.5,42.25,42.25,3139900,7.03061645709526,7.07125585858136,6.86805885115086,6.86805885115086,19315614.1895567,0.0,1.0
1988-09-19,43.13,43.25,42.75,43.0,1484900,7.01110954438193,7.03061645709526,6.94933765412306,6.98997705560916,9134607.95250573,0.0,1.0
1988-09-20,43.13,43.25,42.88,43.0,1717900,7.01110954438193,7.03061645709526,6.97047014289583,6.98997705560916,10567945.9907129,0.0,1.0
1988-09-21,43.0,43.13,42.75,42.75,1048600,7.0468722176897,7.06817671509202,7.00590203037755,7.00590203037755,6398555.07622396,0.35,1.0
1988-09-22,42.88,43.25,42.75,43.13,1070500,7.02720652777987,7.08784240500185,7.00590203037755,7.06817671509202,6532188.83186891,0.0,1.0
1988-09-23,43.13,43.25,42.75,42.88,915200,7.06817671509202,7.08784240500185,7.00590203037755,7.02720652777987,5584548.54640489,0.0,1.0
1988-09-26,42.63,43.13,42.63,43.0,703500,6.98623634046772,7.06817671509202,6.98623634046772,7.0468722176897,4292755.57517028,0.0,1.0
1988-09-27,42.88,43.13,42.75,42.88,887000,7.02720652777987,7.06817671509202,7.00590203037755,7.02720652777987,5412472.2035196,0.0,1.0
1988-09-28,43.25,43.38,42.88,43.0,842800,7.08784240500185,7.10914690240417,7.02720652777987,7.0468722176897,5142763.89303982,0.0,1.0
1988-09-29,43.75,43.75,43.13,43.38,1216000,7.16978277962615,7.16978277962615,7.06817671509202,7.10914690240417,7420029.53718132,0.0,1.0
1988-09-30,43.38,44.0,43.25,43.75,1317200,7.10914690240417,7.2107529669383,7.08784240500185,7.16978277962615,8037551.73221647,0.0,1.0
1988-10-03,43.25,43.5,42.88,43.38,925900,7.08784240500185,7.128812592314,7.02720652777987,7.10914690240417,5649839.9247337,0.0,1.0
1988-10-04,42.88,43.38,42.63,43.13,794800,7.02720652777987,7.10914690240417,6.98623634046772,7.06817671509202,4849867.99025634,0.0,1.0
1988-10-05,43.0,43.13,42.63,42.88,1020000,7.0468722176897,7.06817671509202,6.98623634046772,7.02720652777987,6224037.9341488,0.0,1.0
1988-10-06,42.88,42.88,42.63,42.75,787800,7.02720652777987,7.02720652777987,6.98623634046772,7.00590203037755,4807154.00443375,0.0,1.0
1988-10-07,44.0,44.0,42.88,43.13,2101300,7.2107529669383,7.2107529669383,7.02720652777987,7.06817671509202,12822128.344144,0.0,1.0
1988-10-10,44.13,44.25,43.25,43.75,1104100,7.23205746434061,7.25172315425045,7.08784240500185,7.16978277962615,6737215.96381735,0.0,1.0
1988-10-11,43.88,44.0,43.63,43.88,998200,7.19108727702846,7.2107529669383,7.15011708971632,7.19108727702846,6091014.37830132,0.0,1.0
1988-10-12,43.0,43.5,42.88,43.38,1188200,7.0468722176897,7.128812592314,7.02720652777987,7.10914690240417,7250393.99348589,0.0,1.0
1988-10-13,43.25,43.63,42.88,42.88,857700,7.08784240500185,7.15011708971632,7.02720652777987,7.02720652777987,5233683.66286218,0.0,1.0
1988-10-14,43.5,43.75,43.0,43.5,1134200,7.128812592314,7.16978277962615,7.0468722176897,7.128812592314,6920886.10285448,0.0,1.0
1988-10-17,43.88,44.0,43.38,43.5,1027500,7.19108727702846,7.2107529669383,7.10914690240417,7.128812592314,6269802.91895873,0.0,1.0
1988-10-18,44.63,44.88,43.75,44.0,1629300,7.31399783896491,7.35496802627706,7.16978277962615,7.2107529669383,9941985.30010652,0.0,1.0
1988-10-19,44.13,45.0,43.25,44.75,2041400,7.23205746434061,7.37463371618689,7.08784240500185,7.33366352887474,12456618.6654621,0.0,1.0
1988-10-20,45.0,45.0,43.75,43.88,1398600,7.37463371618689,7.37463371618689,7.16978277962615,7.19108727702846,8534254.36735345,0.0,1.0
1988-10-21,44.88,45.0,44.25,44.63,2175400,7.35496802627706,7.37463371618689,7.25172315425045,7.31399783896491,13274286.394066,0.0,1.0
1988-10-24,44.5,45.25,44.5,44.88,1143600,7.29269334156259,7.41560390349904,7.29269334156259,7.35496802627706,6978244.88381625,0.0,1.0
1988-10-25,44.63,44.88,44.25,44.63,1072300,7.31399783896491,7.35496802627706,7.25172315425045,7.31399783896491,6543172.4282233,0.0,1.0
1988-10-26,44.63,44.75,44.25,44.75,901200,7.31399783896491,7.33366352887474,7.25172315425045,7.33366352887474,5499120.57475971,0.0,1.0
1988-10-27,43.5,44.38,43.5,44.25,1291600,7.128812592314,7.27302765165276,7.128812592314,7.25172315425045,7881340.58406529,0.0,1.0
1988-10-28,43.5,44.0,43.5,43.75,927200,7.128812592314,7.2107529669383,7.128812592314,7.16978277962615,5657772.52210075,0.0,1.0
1988-10-31,43.63,43.88,43.25,43.5,852000,7.15011708971632,7.19108727702846,7.08784240500185,7.128812592314,5198902.27440665,0.0,1.0
1988-11-01,43.75,44.13,43.5,43.63,1111600,7.16978277962615,7.23205746434061,7.128812592314,7.15011708971632,6782980.94862726,0.0,1.0
1988-11-02,44.63,44.75,44.0,44.13,2076300,7.31399783896491,7.33366352887474,7.2107529669383,7.23205746434061,12669578.3947776,0.0,1.0
1988-11-03,44.25,44.88,44.13,44.75,1348600,7.25172315425045,7.35496802627706,7.23205746434061,7.33366352887474,8229154.46862066,0.0,1.0
1988-11-04,43.38,44.38,43.38,43.75,1030900,7.10914690240417,7.27302765165276,7.10914690240417,7.16978277962615,6290549.71207255,0.0,1.0
1988-11-07,43.63,43.63,43.13,43.25,911800,7.15011708971632,7.15011708971632,7.06817671509202,7.08784240500185,5563801.75329106,0.0,1.0
1988-11-08,44.75,45.13,43.88,43.88,1775300,7.33366352887474,7.39593821358921,7.19108727702846,7.19108727702846,10832877.0044063,0.0,1.0
1988-11-09,44.63,44.75,44.13,44.5,1535800,7.31399783896491,7.33366352887474,7.23205746434061,7.29269334156259,9371448.48947622,0.0,1.0
1988-11-10,45.75,45.75,44.38,44.38,1870400,7.49754427812334,7.49754427812334,7.27302765165276,7.27302765165276,11413177.011796,0.0,1.0
1988-11-11,44.5,45.38,44.5,45.25,1681000,7.29269334156259,7.43690840090136,7.29269334156259,7.41560390349904,10257458.5953962,0.0,1.0
1988-11-14,44.25,45.0,44.13,44.75,1732200,7.25172315425045,7.37463371618689,7.23205746434061,7.33366352887474,10569880.8916986,0.0,1.0
1988-11-15,44.0,44.5,44.0,44.38,1397100,7.2107529669383,7.29269334156259,7.2107529669383,7.27302765165276,8525101.37039146,0.0,1.0
1988-11-16,42.5,44.25,42.13,44.13,2164400,6.9649318430654,7.25172315425045,6.90429596584342,7.23205746434061,13207164.4163448,0.0,1.0
1988-11-17,43.38,43.38,42.63,43.0,1374100,7.10914690240417,7.10914690240417,6.98623634046772,7.0468722176897,8384755.41697438,0.0,1.0
1988-11-18,43.88,44.0,43.25,43.5,1343300,7.19108727702846,7.2107529669383,7.08784240500185,7.128812592314,8196813.879355,0.0,1.0
1988-11-21,43.75,43.75,43.0,43.63,1021600,7.16978277962615,7.16978277962615,7.0468722176897,7.15011708971632,6233801.13090825,0.0,1.0
1988-11-22,44.0,44.0,43.38,43.5,1104900,7.2107529669383,7.2107529669383,7.10914690240417,7.128812592314,6742097.56219707,0.0,1.0
1988-11-23,44.38,44.75,43.75,44.0,1030400,7.27302765165276,7.33366352887474,7.16978277962615,7.2107529669383,6287498.71308523,0.0,1.0
1988-11-25,43.75,44.0,43.63,43.88,718900,7.16978277962615,7.2107529669383,7.15011708971632,7.19108727702846,4386726.34397997,0.0,1.0
1988-11-28,44.13,44.38,43.5,43.75,991600,7.23205746434061,7.27302765165276,7.128812592314,7.16978277962615,6050741.19166859,0.0,1.0
1988-11-29,44.75,44.88,43.88,44.0,1395700,7.33366352887474,7.35496802627706,7.19108727702846,7.2107529669383,8516558.57322695,0.0,1.0
1988-11-30,45.0,45.38,44.0,44.63,1505900,7.37463371618689,7.43690840090136,7.2107529669383,7.31399783896491,9188998.75003401,0.0,1.0
1988-12-01,44.5,45.0,44.5,45.0,1316300,7.29269334156259,7.37463371618689,7.29269334156259,7.37463371618689,8032059.93403929,0.0,1.0
1988-12-02,43.88,44.25,43.5,43.63,1339800,7.25827838422039,7.3194808227382,7.19542182574264,7.21692538522187,8099775.30316436,0.41,1.0
1988-12-05,44.75,45.13,44.13,44.13,1477500,7.40218682073524,7.46504337921299,7.29963138321891,7.29963138321891,8932242.13347167,0.0,1.0
1988-12-06,45.63,45.63,44.75,45.0,1505600,7.54774937721004,7.54774937721004,7.40218682073524,7.44353981973376,9102120.98555325,0.0,1.0
1988-12-07,45.75,45.75,45.38,45.63,1593400,7.56759881672933,7.56759881672933,7.50639637821152,7.54774937721004,9632916.82942385,0.0,1.0
1988-12-08,46.25,46.38,45.25,45.5,2243400,7.65030481472637,7.6718083742056,7.48489281873228,7.52624581773081,13562498.8170764,0.0,1.0
1988-12-09,45.88,46.25,45.5,46.13,1513100,7.58910237620856,7.65030481472637,7.52624581773081,7.63045537520708,9147462.31618001,0.0,1.0
1988-12-12,46.0,46.38,45.63,46.0,1454700,7.60895181572785,7.6718083742056,7.54774937721004,7.60895181572785,8794404.48836631,0.0,1.0
1988-12-13,45.88,45.88,45.13,45.63,1519300,7.58910237620856,7.58910237620856,7.46504337921299,7.54774937721004,9184944.48283147,0.0,1.0
1988-12-14,45.0,45.75,44.88,45.5,1350900,7.44353981973376,7.56759881672933,7.42369038021447,7.52624581773081,8166880.47249196,0.0,1.0
1988-12-15,44.75,45.25,44.5,45.0,1260500,7.40218682073524,7.48489281873228,7.36083382173672,7.44353981973376,7620366.30067075,0.0,1.0
1988-12-16,45.0,45.0,44.63,44.88,2181700,7.44353981973376,7.44353981973376,7.38233738121595,7.42369038021447,13189490.8037869,0.0,1.0
1988-12-19,46.0,46.0,44.88,44.88,2044700,7.60895181572785,7.60895181572785,7.42369038021447,7.42369038021447,12361255.8310047,0.0,1.0
1988-12-20,45.75,46.63,45.75,46.13,1891300,7.56759881672933,7.71316137320412,7.56759881672933,7.63045537520708,11433874.4819187,0.0,1.0
1988-12-21,45.38,46.13,45.0,45.88,1484600,7.50639637821152,7.63045537520708,7.44353981973376,7.58910237620856,8975165.25979833,0.0,1.0
1988-12-22,45.13,45.75,45.13,45.63,1220300,7.46504337921299,7.56759881672933,7.46504337921299,7.54774937721004,7377336.76851132,0.0,1.0
1988-12-23,45.25,45.63,45.13,45.25,402000,7.48489281873228,7.54774937721004,7.46504337921299,7.48489281873228,2430295.32159432,0.0,1.0
1988-12-27,44.75,45.25,44.75,45.13,530000,7.40218682073524,7.48489281873228,7.40218682073524,7.46504337921299,3204120.69762435,0.0,1.0
1988-12-28,44.75,45.0,44.5,45.0,537100,7.40218682073524,7.44353981973376,7.36083382173672,7.44353981973376,3247043.82395102,0.0,1.0
1988-12-29,45.13,45.13,44.75,44.75,656000,7.46504337921299,7.46504337921299,7.40218682073524,7.40218682073524,3965855.05215392,0.0,1.0
1988-12-30,44.75,45.13,44.25,45.0,570700,7.40218682073524,7.46504337921299,7.3194808227382,7.44353981973376,3450172.9851589,0.0,1.0
1989-01-03,44.0,44.63,43.5,44.63,1752700,7.27812782373968,7.38233738121595,7.19542182574264,7.38233738121595,10595966.6919362,0.0,1.0
1989-01-04,44.75,44.75,44.13,44.38,1080700,7.40218682073524,7.40218682073524,7.29963138321891,7.34098438221743,6533383.46777857,0.0,1.0
1989-01-05,44.63,45.25,44.63,44.75,1661300,7.38233738121595,7.48489281873228,7.38233738121595,7.40218682073524,10043407.0093648,0.0,1.0
1989-01-06,44.63,45.25,44.63,45.0,1655000,7.38233738121595,7.48489281873228,7.38233738121595,7.44353981973376,10005320.2916383,0.0,1.0
1989-01-09,44.63,44.63,44.13,44.25,1721000,7.38233738121595,7.38233738121595,7.29963138321891,7.3194808227382,10404324.0011538,0.0,1.0
1989-01-10,44.38,44.63,44.13,44.63,1245300,7.34098438221743,7.38233738121595,7.29963138321891,7.38233738121595,7528474.53726719,0.0,1.0
1989-01-11,44.38,44.5,44.0,44.25,918700,7.34098438221743,7.36083382173672,7.27812782373968,7.3194808227382,5554010.72624056,0.0,1.0
1989-01-12,45.0,45.38,44.25,44.25,2121900,7.44353981973376,7.50639637821152,7.3194808227382,7.3194808227382,12827969.2609229,0.0,1.0
1989-01-13,45.0,45.13,44.75,45.0,820200,7.44353981973376,7.46504337921299,7.40218682073524,7.44353981973376,4958527.91734244,0.0,1.0
1989-01-16,44.88,45.13,44.88,44.88,712200,7.42369038021447,7.46504337921299,7.42369038021447,7.42369038021447,4305612.75631711,0.0,1.0
1989-01-17,45.25,45.38,44.75,44.88,1036400,7.48489281873228,7.50639637821152,7.40218682073524,7.42369038021447,6265567.34154317,0.0,1.0
1989-01-18,45.88,45.88,45.13,45.38,2080600,7.58910237620856,7.58910237620856,7.46504337921299,7.50639637821152,12578289.6669382,0.0,1.0
1989-01-19,45.75,46.13,45.63,46.0,2047800,7.56759881672933,7.63045537520708,7.54774937721004,7.60895181572785,12379996.9143305,0.0,1.0
1989-01-20,45.5,45.75,45.25,45.75,1104100,7.52624581773081,7.56759881672933,7.48489281873228,7.56759881672933,6674848.41933405,0.0,1.0
1989-01-23,45.25,45.88,45.13,45.5,1096200,7.48489281873228,7.58910237620856,7.46504337921299,7.52624581773081,6627088.8844072,0.0,1.0
1989-01-24,45.88,45.88,45.13,45.25,1351800,7.58910237620856,7.58910237620856,7.46504337921299,7.48489281873228,8172321.43216717,0.0,1.0
1989-01-25,45.88,46.13,45.63,46.0,1358900,7.58910237620856,7.63045537520708,7.54774937721004,7.60895181572785,8215244.55849383,0.0,1.0
1989-01-26,46.88,47.13,45.75,45.88,2327000,7.75451437220264,7.79586737120116,7.56759881672933,7.58910237620856,14067903.515796,0.0,1.0
1989-01-27,47.38,48.13,47.38,47.38,4055700,7.83722037019968,7.96127936719525,7.83722037019968,7.83722037019968,24518777.9497266,0.0,1.0
1989-01-30,48.0,48.13,47.25,47.5,2208900,7.93977580771601,7.96127936719525,7.81571681072045,7.85706980971897,13353928.6961933,0.0,1.0
1989-01-31,48.38,48.5,47.63,48.0,1805300,8.00263236619377,8.02248180571306,7.8785733691982,7.93977580771601,10913960.5573986,0.0,1.0
1989-02-01,48.25,49.0,48.13,48.38,2078600,7.98112880671454,8.1051878037101,7.96127936719525,8.00263236619377,12566198.6454377,0.0,1.0
1989-02-02,48.13,48.38,47.75,48.38,1115000,7.96127936719525,8.00263236619377,7.89842280871749,8.00263236619377,6740744.48651161,0.0,1.0
1989-02-03,47.88,48.38,47.75,48.0,1014400,7.91992636819672,8.00263236619377,7.89842280871749,7.93977580771601,6132566.10503801,0.0,1.0
1989-02-06,48.0,48.0,47.38,47.88,1131400,7.93977580771601,7.93977580771601,7.83722037019968,7.91992636819672,6839890.86281546,0.0,1.0
1989-02-07,48.38,48.75,47.88,47.88,1895100,8.00263236619377,8.06383480471158,7.91992636819672,7.91992636819672,11456847.4227696,0.0,1.0
1989-02-08,47.5,48.63,47.38,47.88,1333400,7.85706980971897,8.04398536519229,7.83722037019968,7.91992636819672,8061084.03436286,0.0,1.0
1989-02-09,47.0,47.75,46.88,47.25,1276800,7.77436381172193,7.89842280871749,7.75451437220264,7.81571681072045,7718908.12589958,0.0,1.0
1989-02-10,46.25,47.0,46.25,46.63,1360200,7.65030481472637,7.77436381172193,7.65030481472637,7.71316137320412,8223103.72246914,0.0,1.0
1989-02-13,46.13,46.63,46.0,46.0,1258200,7.63045537520708,7.71316137320412,7.60895181572785,7.60895181572785,7606461.62594521,0.0,1.0
1989-02-14,45.63,46.5,45.5,46.5,1183800,7.54774937721004,7.69165781372489,7.52624581773081,7.69165781372489,7156675.62612775,0.0,1.0
1989-02-15,46.25,46.38,45.5,45.5,1265600,7.65030481472637,7.6718083742056,7.52624581773081,7.52624581773081,7651198.40549694,0.0,1.0
1989-02-16,46.0,46.5,46.0,46.38,947400,7.60895181572785,7.69165781372489,7.60895181572785,7.6718083742056,5727516.88477228,0.0,1.0
1989-02-17,46.88,47.38,46.13,46.13,1416800,7.75451437220264,7.83722037019968,7.63045537520708,7.63045537520708,8565279.63093242,0.0,1.0
1989-02-21,47.0,47.13,46.5,47.0,873200,7.77436381172193,7.79586737120116,7.69165781372489,7.77436381172193,5278939.98710488,0.0,1.0
1989-02-22,45.63,47.13,45.5,47.0,1851000,7.54774937721004,7.79586737120116,7.52624581773081,7.77436381172193,11190240.3986843,0.0,1.0
1989-02-23,46.13,46.25,45.5,45.63,1116400,7.63045537520708,7.65030481472637,7.52624581773081,7.54774937721004,6749208.20156194,0.0,1.0
1989-02-24,45.25,46.25,45.25,46.13,1357800,7.48489281873228,7.65030481472637,7.48489281873228,7.63045537520708,8208594.49666858,0.0,1.0
1989-02-27,46.0,46.25,45.13,45.25,1154300,7.60895181572785,7.65030481472637,7.46504337921299,7.48489281873228,6978333.05899583,0.0,1.0
1989-02-28,45.75,46.25,45.25,46.13,1174100,7.56759881672933,7.65030481472637,7.48489281873228,7.63045537520708,7098034.17185048,0.0,1.0
1989-03-01,45.0,45.88,44.75,45.63,1497600,7.51135873809134,7.65824753119179,7.46962896732416,7.61651776042462,8972011.90222004,0.41,1.0
1989-03-02,45.0,45.25,44.63,44.88,1631100,7.51135873809134,7.55308850885851,7.44959867735592,7.49132844812309,9771800.62347163,0.0,1.0
1989-03-03,44.75,45.13,44.75,45.0,789100,7.46962896732416,7.53305821889027,7.46962896732416,7.51135873809134,4727440.29917324,0.0,1.0
1989-03-06,44.88,45.13,44.5,45.13,1289700,7.49132844812309,7.53305821889027,7.42789919655699,7.53305821889027,7726498.23069791,0.0,1.0
1989-03-07,45.13,45.5,44.88,44.88,1397400,7.53305821889027,7.59481827962569,7.49132844812309,7.49132844812309,8371721.04177503,0.0,1.0
1989-03-08,45.38,45.75,44.88,45.13,1282600,7.57478798965744,7.63654805039286,7.49132844812309,7.53305821889027,7683962.65076618,0.0,1.0
1989-03-09,45.5,45.88,45.5,45.5,1321800,7.59481827962569,7.65824753119179,7.59481827962569,7.59481827962569,7918806.97940334,0.0,1.0
1989-03-10,45.0,45.38,44.63,45.38,1557400,7.51135873809134,7.57478798965744,7.44959867735592,7.57478798965744,9330269.32192674,0.0,1.0
1989-03-13,45.63,45.75,44.88,44.88,1317900,7.61651776042462,7.63654805039286,7.49132844812309,7.49132844812309,7895442.36507464,0.0,1.0
1989-03-14,45.75,46.0,45.5,45.75,1054300,7.63654805039286,7.67827782116003,7.59481827962569,7.63654805039286,6316234.0735247,0.0,1.0
1989-03-15,45.88,46.13,45.63,45.88,1332800,7.65824753119179,7.69997730195897,7.61651776042462,7.65824753119179,7984707.17366378,0.0,1.0
1989-03-16,46.5,46.63,45.88,46.0,1812900,7.76173736269438,7.78343684349331,7.65824753119179,7.67827782116003,10860951.106794,0.0,1.0
1989-03-17,44.88,45.38,44.88,45.0,3185600,7.49132844812309,7.57478798965744,7.49132844812309,7.51135873809134,19084696.2578206,0.0,1.0
1989-03-20,44.75,45.63,44.38,44.88,1324300,7.46962896732416,7.61651776042462,7.40786890658875,7.49132844812309,7933784.29628072,0.0,1.0
1989-03-21,45.0,45.13,44.88,45.0,678400,7.51135873809134,7.53305821889027,7.49132844812309,7.51135873809134,4064244.70784327,0.0,1.0
1989-03-22,45.0,45.13,43.75,45.0,994300,7.51135873809134,7.53305821889027,7.30270988425547,7.51135873809134,5956778.46846781,0.0,1.0
1989-03-23,44.0,45.0,43.88,44.88,1810700,7.34443965502264,7.51135873809134,7.3244093650544,7.49132844812309,10847771.0679419,0.0,1.0
1989-03-27,44.0,44.25,43.75,43.88,1224100,7.34443965502264,7.38616942578982,7.30270988425547,7.3244093650544,7333493.43583571,0.0,1.0
1989-03-28,44.25,44.63,44.13,44.25,1279800,7.38616942578982,7.44959867735592,7.36613913582157,7.38616942578982,7667188.05586352,0.0,1.0
1989-03-29,44.88,45.0,44.13,44.25,1181700,7.49132844812309,7.51135873809134,7.36613913582157,7.38616942578982,7079478.14159551,0.0,1.0
1989-03-30,44.5,45.0,44.38,45.0,1015600,7.42789919655699,7.51135873809134,7.40786890658875,7.51135873809134,6084385.208263,0.0,1.0
1989-03-31,44.5,44.75,43.75,44.63,850200,7.42789919655699,7.46962896732416,7.30270988425547,7.44959867735592,5093485.92365617,0.0,1.0
1989-04-03,45.13,45.5,44.63,44.63,1105700,7.53305821889027,7.59481827962569,7.44959867735592,7.44959867735592,6624167.70852344,0.0,1.0
1989-04-04,45.0,45.25,44.63,45.0,879100,7.51135873809134,7.55308850885851,7.44959867735592,7.51135873809134,5266623.70675857,0.0,1.0
1989-04-05,45.0,45.13,44.75,45.0,738000,7.51135873809134,7.53305821889027,7.46962896732416,7.51135873809134,4421303.94219978,0.0,1.0
1989-04-06,44.75,45.63,44.5,44.63,697800,7.46962896732416,7.61651776042462,7.42789919655699,7.44959867735592,4180468.68681166,0.0,1.0
1989-04-07,45.13,45.38,44.5,44.5,1008200,7.53305821889027,7.57478798965744,7.42789919655699,7.42789919655699,6040052.35030599,0.0,1.0
1989-04-10,45.13,45.38,44.88,45.13,518800,7.53305821889027,7.57478798965744,7.49132844812309,7.53305821889027,3108092.79839193,0.0,1.0
1989-04-11,45.25,45.38,45.0,45.0,870900,7.55308850885851,7.57478798965744,7.51135873809134,7.51135873809134,5217498.1074008,0.0,1.0
1989-04-12,45.0,45.5,44.75,45.13,984400,7.51135873809134,7.59481827962569,7.46962896732416,7.53305821889027,5897468.29363342,0.0,1.0
1989-04-13,45.25,45.25,44.63,44.88,1166500,7.55308850885851,7.55308850885851,7.44959867735592,7.49132844812309,6988416.05498109,0.0,1.0
1989-04-14,47.0,47.0,45.75,46.0,2571600,7.84519690422873,7.84519690422873,7.63654805039286,7.67827782116003,15406267.2327384,0.0,1.0
1989-04-17,47.13,47.5,46.75,46.75,1348500,7.86689638502766,7.92865644576308,7.80346713346156,7.80346713346156,8078764.72365366,0.0,1.0
1989-04-18,48.38,48.38,47.75,47.75,2139600,8.07554523886353,8.07554523886353,7.97038621653025,7.97038621653025,12818186.8763288,0.0,1.0
1989-04-19,47.88,48.63,47.88,47.88,1899200,7.99208569732918,8.11727500963071,7.99208569732918,7.99208569732918,11377968.0854009,0.0,1.0
1989-04-20,47.88,48.13,47.25,48.0,1266000,7.99208569732918,8.03381546809636,7.8869266749959,8.01211598729743,7584513.26670044,0.0,1.0
1989-04-21,48.38,48.63,47.63,47.75,1724000,8.07554523886353,8.11727500963071,7.95035592656201,7.97038621653025,10328357.7186347,0.0,1.0
1989-04-24,48.0,48.38,47.75,48.13,1034000,8.01211598729743,8.07554523886353,7.97038621653025,8.03381546809636,6194618.26048045,0.0,1.0
1989-04-25,47.88,48.5,47.88,48.38,1215400,7.99208569732918,8.09557552883178,7.99208569732918,8.07554523886353,7281372.37310246,0.0,1.0
1989-04-26,48.0,48.25,47.88,48.13,947200,8.01211598729743,8.0538457580646,7.99208569732918,8.03381546809636,5674605.81849814,0.0,1.0
1989-04-27,48.63,49.13,47.88,48.0,2167400,8.11727500963071,8.20073455116505,7.99208569732918,8.01211598729743,12984734.6400051,0.0,1.0
1989-04-28,48.88,49.25,48.75,48.88,1559800,8.15900478039788,8.2207648411333,8.13730529959895,8.15900478039788,9344647.54612902,0.0,1.0
1989-05-01,48.75,48.75,48.38,48.5,826700,8.13730529959895,8.13730529959895,8.07554523886353,8.09557552883178,4952699.14500889,0.0,1.0
1989-05-02,48.88,49.25,48.75,48.75,1382300,8.15900478039788,8.2207648411333,8.13730529959895,8.13730529959895,8281258.04783572,0.0,1.0
1989-05-03,48.63,49.0,48.5,48.75,810200,8.11727500963071,8.17903507036612,8.09557552883178,8.13730529959895,4853848.85361824,0.0,1.0
1989-05-04,48.5,48.75,48.13,48.63,589800,8.09557552883178,8.13730529959895,8.03381546809636,8.11727500963071,3533448.59770925,0.0,1.0
1989-05-05,47.75,49.0,47.63,48.75,1124000,7.97038621653025,8.17903507036612,7.95035592656201,8.13730529959895,6733801.66806579,0.0,1.0
1989-05-08,47.63,47.88,47.0,47.88,1160400,7.95035592656201,7.99208569732918,7.84519690422873,7.99208569732918,6951871.4018003,0.0,1.0
1989-05-09,47.38,47.88,47.13,47.75,1126600,7.90862615579484,7.99208569732918,7.86689638502766,7.97038621653025,6749378.07761825,0.0,1.0
1989-05-10,47.88,47.88,47.13,47.5,1082000,7.99208569732918,7.99208569732918,7.86689638502766,7.92865644576308,6482182.74452597,0.0,1.0
1989-05-11,49.0,49.5,48.38,48.5,2117900,8.17903507036612,8.26249461190047,8.07554523886353,8.09557552883178,12688183.7658332,0.0,1.0
1989-05-12,51.0,51.13,50.5,50.63,3989800,8.51287323650352,8.53457271730245,8.42941369496917,8.4511131757681,23902599.5509332,0.0,1.0
1989-05-15,52.25,52.25,51.25,51.38,2777000,8.72152209033939,8.72152209033939,8.55460300727069,8.57630248806962,16636803.5873832,0.0,1.0
1989-05-16,51.75,52.25,51.5,51.75,2293800,8.63806254880504,8.72152209033939,8.59633277803786,8.63806254880504,13741987.781325,0.0,1.0
1989-05-17,52.88,53.25,51.75,52.0,2566500,8.82668111267267,8.88844117340808,8.63806254880504,8.67979231957221,15375713.5063086,0.0,1.0
1989-05-18,53.25,53.5,52.75,52.88,2679200,8.88844117340808,8.93017094417526,8.80498163187374,8.82668111267267,16050890.9511405,0.0,1.0
1989-05-19,53.88,54.13,53.38,53.38,4922900,8.99360019574136,9.03532996650854,8.91014065420701,8.91014065420701,29492733.302243,0.0,1.0
1989-05-22,53.63,54.38,53.0,54.25,2630400,8.95187042497419,9.07705973727571,8.84671140264091,9.05536025647678,15758533.7256942,0.0,1.0
1989-05-23,52.88,53.38,52.63,53.38,2473300,8.82668111267267,8.91014065420701,8.78495134190549,8.91014065420701,14817359.1331202,0.0,1.0
1989-05-24,53.63,53.75,52.75,52.75,1751300,8.95187042497419,8.97190071494243,8.80498163187374,8.80498163187374,10491910.0189356,0.0,1.0
1989-05-25,52.75,54.25,52.75,53.5,1418800,8.80498163187374,9.05536025647678,8.80498163187374,8.93017094417526,8499926.87424532,0.0,1.0
1989-05-26,54.25,54.38,52.88,53.0,1545500,9.05536025647678,9.07705973727571,8.82668111267267,8.84671140264091,9258977.29359046,0.0,1.0
1989-05-30,54.0,55.0,53.75,54.5,1645900,9.01363048570961,9.1805495687783,8.97190071494243,9.09709002724395,9860466.33938566,0.0,1.0
1989-05-31,54.63,54.88,54.13,54.25,1603600,9.11878950804288,9.16051927881006,9.03532996650854,9.05536025647678,9607050.13782056,0.0,1.0
1989-06-01,55.13,55.25,54.5,54.63,1240200,9.20224904957723,9.22227933954548,9.09709002724395,9.11878950804288,7429947.35652597,0.0,1.0
1989-06-02,55.75,56.25,55.5,55.75,1565500,9.30573888107982,9.38919842261417,9.26400911031265,9.30573888107982,9378795.82860943,0.0,1.0
1989-06-05,55.13,55.75,55.13,55.75,1619300,9.20224904957723,9.30573888107982,9.20224904957723,9.30573888107982,9701107.68781044,0.0,1.0
1989-06-06,55.0,55.13,54.25,55.0,1567200,9.24898639283647,9.27084763340135,9.12286385111597,9.24898639283647,9319507.71024602,0.41,1.0
1989-06-07,55.5,55.88,55.13,55.25,967900,9.3330680873168,9.39697017512185,9.27084763340135,9.29102724007663,5755711.78710255,0.0,1.0
1989-06-08,54.5,55.63,54.38,55.63,1463600,9.16490469835613,9.35492932788168,9.14472509168086,9.35492932788168,8703440.20209041,0.0,1.0
1989-06-09,54.63,55.0,54.13,54.75,1273100,9.18676593892102,9.24898639283647,9.10268424444069,9.2069455455963,7570613.36518263,0.0,1.0
1989-06-12,54.25,54.63,53.75,54.5,991100,9.12286385111597,9.18676593892102,9.03878215663564,9.16490469835613,5893672.85070497,0.0,1.0
1989-06-13,53.0,53.75,52.38,53.75,3430000,8.91265961491514,9.03878215663564,8.80839831375953,9.03878215663564,20396829.661909,0.0,1.0
1989-06-14,53.25,53.38,52.38,53.0,1534900,8.95470046215531,8.97656170272019,8.80839831375953,8.91265961491514,9127432.60876507,0.0,1.0
1989-06-15,52.5,53.5,52.25,53.25,1248800,8.82857792043481,8.99674130939547,8.78653707319464,8.95470046215531,7426111.04425423,0.0,1.0
1989-06-16,53.38,53.38,52.13,52.13,2943000,8.97656170272019,8.97656170272019,8.76635746651936,8.76635746651936,17500836.6457721,0.0,1.0
1989-06-19,53.75,53.75,53.0,53.13,751100,9.03878215663564,9.03878215663564,8.91265961491514,8.93452085548003,4466489.43412824,0.0,1.0
1989-06-20,53.38,54.0,53.25,53.75,893300,8.97656170272019,9.0808230038758,8.95470046215531,9.03878215663564,5312095.60844996,0.0,1.0
1989-06-21,53.25,53.75,52.75,53.63,988800,8.95470046215531,9.03878215663564,8.87061876767497,9.01860254996036,5879995.67629611,0.0,1.0
1989-06-22,53.63,53.88,52.75,52.88,1290100,9.01860254996036,9.06064339720052,8.87061876767497,8.89248000823986,7671705.52385681,0.0,1.0
1989-06-23,54.75,54.88,53.75,54.25,1727300,9.2069455455963,9.22880678616119,9.03878215663564,9.12286385111597,10271557.9810541,0.0,1.0
1989-06-26,54.13,54.88,54.0,54.75,907700,9.10268424444069,9.22880678616119,9.0808230038758,9.2069455455963,5397726.61344456,0.0,1.0
1989-06-27,53.75,54.75,53.75,54.25,898000,9.03878215663564,9.2069455455963,9.03878215663564,9.12286385111597,5340044.61702458,0.0,1.0
1989-06-28,53.38,54.0,52.88,53.75,1179300,8.97656170272019,9.0808230038758,8.89248000823986,9.03878215663564,7012822.51320389,0.0,1.0
1989-06-29,52.38,53.0,52.38,53.0,1185800,8.80839831375953,8.91265961491514,8.80839831375953,8.91265961491514,7051475.39740284,0.0,1.0
1989-06-30,51.63,52.5,51.38,52.38,1837200,8.68227577203903,8.82857792043481,8.64023492479887,8.80839831375953,10925089.0538948,0.0,1.0
1989-07-03,52.13,52.25,51.63,51.88,440300,8.76635746651936,8.78653707319464,8.68227577203903,8.7243166192792,2618286.90966139,0.0,1.0
1989-07-05,52.25,52.75,51.38,51.88,990400,8.78653707319464,8.87061876767497,8.64023492479887,8.7243166192792,5889510.23240663,0.0,1.0
1989-07-06,52.13,52.63,51.63,52.5,760700,8.76635746651936,8.8504391609997,8.68227577203903,8.82857792043481,4523576.77079132,0.0,1.0
1989-07-07,53.13,53.5,52.0,52.38,1102100,8.93452085548003,8.99674130939547,8.74449622595448,8.80839831375953,6553745.18087171,0.0,1.0
1989-07-10,53.75,53.75,53.0,53.13,983000,9.03878215663564,9.03878215663564,8.91265961491514,8.93452085548003,5845505.41039551,0.0,1.0
1989-07-11,53.88,54.13,53.75,54.0,1222200,9.06064339720052,9.10268424444069,9.03878215663564,9.0808230038758,7267931.54891698,0.0,1.0
1989-07-12,54.38,54.75,53.63,54.0,1234700,9.14472509168086,9.2069455455963,9.01860254996036,9.0808230038758,7342264.01853035,0.0,1.0
1989-07-13,54.38,54.5,54.13,54.25,914700,9.14472509168086,9.16490469835613,9.10268424444069,9.12286385111597,5439352.79642805,0.0,1.0
1989-07-14,54.63,54.88,53.25,54.63,1754300,9.18676593892102,9.22880678616119,8.95470046215531,9.18676593892102,10432116.115419,0.0,1.0
1989-07-17,54.63,54.75,54.13,54.5,1141800,9.18676593892102,9.2069455455963,9.10268424444069,9.16490469835613,6789825.10436378,0.0,1.0
1989-07-18,54.25,54.88,54.13,54.75,813000,9.12286385111597,9.22880678616119,9.10268424444069,9.2069455455963,4834583.82365366,0.0,1.0
1989-07-19,56.25,56.25,54.63,54.63,2367500,9.45919062903729,9.45919062903729,9.18676593892102,9.18676593892102,14078569.7447725,0.0,1.0
1989-07-20,55.75,56.88,55.5,56.13,1980900,9.37510893455696,9.56513356408251,9.3330680873168,9.43901102236202,11779615.1245702,0.0,1.0
1989-07-21,56.88,56.88,55.25,55.38,2183600,9.56513356408251,9.56513356408251,9.29102724007663,9.31288848064152,12984990.4518206,0.0,1.0
1989-07-24,56.38,56.88,56.0,56.5,1154200,9.48105186960218,9.56513356408251,9.41714978179713,9.50123147627746,6863562.91422024,0.0,1.0
1989-07-25,56.38,57.25,55.5,56.5,1592300,9.48105186960218,9.62735401799796,9.3330680873168,9.50123147627746,9468767.30922967,0.0,1.0
1989-07-26,56.88,57.0,55.88,56.13,1069200,9.56513356408251,9.58531317075779,9.39697017512185,9.43901102236202,6358102.12084932,0.0,1.0
1989-07-27,57.5,57.5,57.0,57.0,1346600,9.66939486523812,9.66939486523812,9.58531317075779,9.58531317075779,8007688.28650925,0.0,1.0
1989-07-28,57.5,58.0,57.13,57.25,1243900,9.66939486523812,9.75347655971846,9.60717441132268,9.62735401799796,7396972.71616579,0.0,1.0
1989-07-31,58.5,58.5,57.38,57.63,1257300,9.83755825419879,9.83755825419879,9.64921525856284,9.69125610580301,7476657.12359132,0.0,1.0
1989-08-01,56.88,58.75,56.75,58.5,2097500,9.56513356408251,9.87959910143895,9.54327232351763,9.83755825419879,12472988.4011237,0.0,1.0
1989-08-02,57.0,57.0,56.38,56.88,984300,9.58531317075779,9.58531317075779,9.48105186960218,9.56513356408251,5853235.9872353,0.0,1.0
1989-08-03,57.25,57.38,56.63,56.75,937900,9.62735401799796,9.64921525856284,9.52309271684235,9.54327232351763,5577313.86003046,0.0,1.0
1989-08-04,56.88,57.38,56.75,56.75,1015200,9.56513356408251,9.64921525856284,9.54327232351763,9.54327232351763,6036985.85211955,0.0,1.0
1989-08-07,59.0,59.0,56.75,56.75,2392300,9.92163994867912,9.92163994867912,9.54327232351763,9.54327232351763,14226045.3644854,0.0,1.0
1989-08-08,58.5,59.13,58.5,58.75,1764200,9.83755825419879,9.943501189244,9.83755825419879,9.87959910143895,10490987.4313527,0.0,1.0
1989-08-09,58.38,59.13,58.13,58.63,1904000,9.81737864752351,9.943501189244,9.77533780028334,9.85941949476367,11322321.7715087,0.0,1.0
1989-08-10,58.38,58.63,57.75,58.5,1217100,9.81737864752351,9.85941949476367,9.71143571247829,9.83755825419879,7237603.90131472,0.0,1.0
1989-08-11,57.63,59.0,56.75,58.88,2104700,9.69125610580301,9.92163994867912,9.54327232351763,9.90146034200384,12515803.903621,0.0,1.0
1989-08-14,56.63,57.75,56.13,57.0,1247000,9.52309271684235,9.71143571247829,9.43901102236202,9.58531317075779,7415407.16862991,0.0,1.0
1989-08-15,57.13,57.5,56.75,56.88,909800,9.60717441132268,9.66939486523812,9.54327232351763,9.56513356408251,5410214.46833961,0.0,1.0
1989-08-16,57.5,57.75,57.38,57.5,744600,9.66939486523812,9.71143571247829,9.64921525856284,9.66939486523812,4427836.5499293,0.0,1.0
1989-08-17,57.75,57.75,56.75,57.38,1103000,9.71143571247829,9.71143571247829,9.54327232351763,9.64921525856284,6559097.11868387,0.0,1.0
1989-08-18,58.0,58.13,57.38,57.5,1558400,9.75347655971846,9.77533780028334,9.64921525856284,9.66939486523812,9267177.65163821,0.0,1.0
1989-08-21,56.5,57.88,56.5,57.63,1216200,9.50123147627746,9.73329695304318,9.50123147627746,9.69125610580301,7232251.96350256,0.0,1.0
1989-08-22,56.38,56.5,55.63,56.25,1153300,9.48105186960218,9.50123147627746,9.35492932788168,9.45919062903729,6858210.97640808,0.0,1.0
1989-08-23,57.0,57.13,56.13,56.63,825900,9.58531317075779,9.60717441132268,9.43901102236202,9.52309271684235,4911294.93229466,0.0,1.0
1989-08-24,58.13,58.25,56.88,57.0,1856500,9.77533780028334,9.79551740695862,9.56513356408251,9.58531317075779,11039858.3869779,0.0,1.0
1989-08-25,58.63,59.0,58.0,58.13,1508700,9.85941949476367,9.92163994867912,9.75347655971846,9.77533780028334,8971631.75245545,0.0,1.0
1989-08-28,58.75,58.75,58.0,58.25,765100,9.87959910143895,9.87959910143895,9.75347655971846,9.79551740695862,4549741.80009522,0.0,1.0
1989-08-29,58.25,58.88,57.75,58.75,975900,9.79551740695862,9.90146034200384,9.71143571247829,9.87959910143895,5803284.56765511,0.0,1.0
1989-08-30,58.13,58.63,57.25,58.13,1304700,9.77533780028334,9.85941949476367,9.62735401799796,9.77533780028334,7758525.84836523,0.0,1.0
1989-08-31,57.63,57.75,57.25,57.63,734600,9.69125610580301,9.71143571247829,9.62735401799796,9.69125610580301,4368370.5742386,0.0,1.0
1989-09-01,58.25,58.38,57.38,57.38,970900,9.79551740695862,9.81737864752351,9.64921525856284,9.64921525856284,5773551.57980977,0.0,1.0
1989-09-05,58.25,58.5,57.88,58.13,1196200,9.79551740695862,9.83755825419879,9.73329695304318,9.77533780028334,7113320.01212117,0.0,1.0
1989-09-06,57.25,58.25,57.25,58.25,947800,9.62735401799796,9.79551740695862,9.62735401799796,9.79551740695862,5636185.17596425,0.0,1.0
1989-09-07,56.63,57.5,56.38,57.5,939100,9.52309271684235,9.66939486523812,9.48105186960218,9.66939486523812,5584449.77711335,0.0,1.0
1989-09-08,56.5,56.88,55.75,56.63,1457900,9.50123147627746,9.56513356408251,9.37510893455696,9.52309271684235,8669544.5959467,0.0,1.0
1989-09-11,56.63,56.75,55.63,56.5,1441100,9.52309271684235,9.54327232351763,9.35492932788168,9.50123147627746,8569641.75678633,0.0,1.0
1989-09-12,56.88,57.25,56.38,56.38,866300,9.56513356408251,9.62735401799796,9.48105186960218,9.48105186960218,5151537.47408508,0.0,1.0
1989-09-13,55.5,57.13,55.25,56.5,1829900,9.3330680873168,9.60717441132268,9.29102724007663,9.50123147627746,10881678.8916406,0.0,1.0
1989-09-14,55.88,56.25,55.38,55.88,1501000,9.39697017512185,9.45919062903729,9.31288848064152,9.39697017512185,8925842.95117361,0.0,1.0
1989-09-15,57.25,57.25,55.75,56.25,2736900,9.62735401799796,9.62735401799796,9.37510893455696,9.45919062903729,16275242.8867868,0.0,1.0
1989-09-18,57.63,57.75,57.25,57.38,956600,9.69125610580301,9.71143571247829,9.62735401799796,9.64921525856284,5688515.23457207,0.0,1.0
1989-09-19,57.0,58.0,56.88,57.75,767000,9.58531317075779,9.75347655971846,9.56513356408251,9.71143571247829,4561040.33547646,0.0,1.0
1989-09-20,56.38,57.0,56.13,56.75,960000,9.48105186960218,9.58531317075779,9.43901102236202,9.54327232351763,5708733.66630691,0.0,1.0
1989-09-21,55.5,56.5,54.75,56.25,1056300,9.40201507679067,9.57142075384996,9.2749608189962,9.52906933458514,6235328.22710716,0.41,1.0
1989-09-22,55.88,56.25,55.25,55.5,879300,9.4663892340732,9.52906933458514,9.35966365752585,9.40201507679067,5190499.01552147,0.0,1.0
1989-09-25,55.38,56.0,55.13,56.0,800800,9.38168639554356,9.48671791532031,9.33933497627873,9.48671791532031,4727114.30868827,0.0,1.0
1989-09-26,55.5,56.38,55.25,55.63,1004300,9.40201507679067,9.55109207260285,9.35966365752585,9.42403781480838,5928372.75251702,0.0,1.0
1989-09-27,56.0,56.13,55.0,55.38,1000300,9.48671791532031,9.50874065333802,9.31731223826102,9.38168639554356,5904760.79293316,0.0,1.0
1989-09-28,57.0,57.0,55.75,56.0,1113600,9.65612359237961,9.65612359237961,9.44436649605549,9.48671791532031,6573569.54814592,0.0,1.0
1989-09-29,56.5,57.75,56.5,56.88,1434100,9.57142075384996,9.78317785017408,9.57142075384996,9.63579491113249,8465477.8098025,0.0,1.0
1989-10-02,57.75,57.75,56.5,56.88,1109700,9.78317785017408,9.78317785017408,9.57142075384996,9.63579491113249,6550547.88755166,0.0,1.0
1989-10-03,58.5,58.5,57.63,57.88,2367700,9.91023210796854,9.91023210796854,9.76284916892696,9.80520058819178,13976509.1766748,0.0,1.0
1989-10-04,58.88,59.25,58.38,58.88,2357300,9.97460626525107,10.037286365763,9.88990342672143,9.97460626525107,13915118.0817568,0.0,1.0
1989-10-05,58.38,58.88,57.88,58.75,1219400,9.88990342672143,9.97460626525107,9.80520058819178,9.95258352723337,7198105.87913895,0.0,1.0
1989-10-06,58.88,58.88,58.13,58.5,1700900,9.97460626525107,9.97460626525107,9.84755200745661,9.91023210796854,10040395.5140458,0.0,1.0
1989-10-09,58.5,58.88,58.25,58.88,524900,9.91023210796854,9.97460626525107,9.86788068870372,9.97460626525107,3098479.3963917,0.0,1.0
1989-10-10,58.38,59.0,58.25,58.63,1015300,9.88990342672143,9.99493494649819,9.86788068870372,9.93225484598625,5993305.64137262,0.0,1.0
1989-10-11,58.13,58.38,57.75,58.38,706300,9.84755200745661,9.88990342672143,9.78317785017408,9.88990342672143,4169281.76351963,0.0,1.0
1989-10-12,57.88,58.13,57.63,57.88,930100,9.80520058819178,9.84755200745661,9.76284916892696,9.80520058819178,5490370.90223646,0.0,1.0
1989-10-13,54.38,58.38,53.25,57.63,2834500,9.21228071848426,9.88990342672143,9.02085230340726,9.76284916892696,16732024.860111,0.0,1.0
1989-10-16,56.5,56.88,53.38,54.38,4521600,9.57142075384996,9.63579491113249,9.04287504142497,9.21228071848426,26690959.1135925,0.0,1.0
1989-10-17,56.5,56.63,55.63,56.38,2048300,9.57142075384996,9.59344349186767,9.42403781480838,9.55109207260285,12091094.2039038,0.0,1.0
1989-10-18,56.38,56.88,55.38,56.25,1184400,9.55109207260285,9.63579491113249,9.38168639554356,9.52906933458514,6991501.2327802,0.0,1.0
1989-10-19,56.63,57.13,56.38,56.63,1474400,9.59344349186767,9.67814633039731,9.55109207260285,9.59344349186767,8703368.30260987,0.0,1.0
1989-10-20,56.63,56.75,56.0,56.5,1721100,9.59344349186767,9.61377217311478,9.48671791532031,9.57142075384996,10159635.9099443,0.0,1.0
1989-10-23,56.0,57.0,55.88,56.63,1029000,9.48671791532031,9.65612359237961,9.4663892340732,9.59344349186767,6074176.60294734,0.0,1.0
1989-10-24,55.75,55.88,54.63,55.63,2063800,9.44436649605549,9.4663892340732,9.25463213774909,9.42403781480838,12182590.5472913,0.0,1.0
1989-10-25,55.25,55.75,55.13,55.38,1036700,9.35966365752585,9.44436649605549,9.33933497627873,9.38168639554356,6119629.62514626,0.0,1.0
1989-10-26,54.38,55.13,54.13,55.0,1175200,9.21228071848426,9.33933497627873,9.16992929921944,9.31731223826102,6937193.72573733,0.0,1.0
1989-10-27,53.63,54.13,52.75,54.0,1843700,9.08522646068979,9.16992929921944,8.93614946487762,9.14790656120173,10883342.4711895,0.0,1.0
1989-10-30,54.0,54.5,53.5,53.5,815800,9.14790656120173,9.23260939973138,9.06320372267209,9.06320372267209,4815659.15712774,0.0,1.0
1989-10-31,55.38,55.63,54.25,54.25,1077600,9.38168639554356,9.42403781480838,9.19025798046655,9.19025798046655,6361061.9118912,0.0,1.0
1989-11-01,55.38,55.63,55.13,55.38,921600,9.38168639554356,9.42403781480838,9.33933497627873,9.38168639554356,5440195.48812076,0.0,1.0
1989-11-02,54.25,55.38,54.0,55.38,1610500,9.19025798046655,9.38168639554356,9.14790656120173,9.38168639554356,9506765.22745063,0.0,1.0
1989-11-03,53.88,54.38,53.63,54.13,1223900,9.12757787995462,9.21228071848426,9.08522646068979,9.16992929921944,7224669.33367079,0.0,1.0
1989-11-06,53.0,53.75,53.0,53.63,1252000,8.97850088414244,9.10555514193691,8.97850088414244,9.08522646068979,7390543.34974739,0.0,1.0
1989-11-07,53.5,54.0,52.75,53.0,1362100,9.06320372267209,9.14790656120173,8.93614946487762,8.97850088414244,8040462.53729307,0.0,1.0
1989-11-08,54.5,54.75,53.63,53.63,1394400,9.23260939973138,9.2749608189962,9.08522646068979,9.08522646068979,8231129.11093272,0.0,1.0
1989-11-09,54.25,54.75,54.0,54.25,674800,9.19025798046655,9.2749608189962,9.14790656120173,9.19025798046655,3983337.58179676,0.0,1.0
1989-11-10,54.63,54.75,54.38,54.63,474400,9.25463213774909,9.2749608189962,9.21228071848426,9.25463213774909,2800378.4066455,0.0,1.0
1989-11-13,55.75,56.0,54.75,55.0,1132900,9.44436649605549,9.48671791532031,9.2749608189962,9.31731223826102,6687497.25313804,0.0,1.0
1989-11-14,55.5,55.88,55.0,55.75,741800,9.40201507679067,9.4663892340732,9.31731223826102,9.44436649605549,4378837.90482637,0.0,1.0
1989-11-15,56.75,56.88,55.75,55.88,1343600,9.61377217311478,9.63579491113249,9.44436649605549,9.4663892340732,7931257.22421773,0.0,1.0
1989-11-16,57.5,57.5,56.75,56.88,1449700,9.74082643090925,9.74082643090925,9.61377217311478,9.63579491113249,8557564.45217955,0.0,1.0
1989-11-17,59.5,60.0,57.38,57.5,3116800,10.0796377850278,10.1643406235575,9.72049774966214,9.74082643090925,18398438.9077418,0.0,1.0
1989-11-20,59.13,59.38,58.63,59.13,1926600,10.0169576845159,10.0593091037807,9.93225484598625,10.0169576845159,11372700.333565,0.0,1.0
1989-11-21,59.63,59.63,59.0,59.25,1225400,10.1016605230455,10.1016605230455,9.99493494649819,10.037286365763,7233523.81851477,0.0,1.0
1989-11-22,60.13,60.13,59.25,59.5,1515900,10.1863633615752,10.1863633615752,10.037286365763,10.0796377850278,8948342.38329238,0.0,1.0
1989-11-24,60.13,60.63,60.0,60.0,887000,10.1863633615752,10.2710662001048,10.1643406235575,10.1643406235575,5235952.03772039,0.0,1.0
1989-11-27,61.38,61.38,60.0,60.13,2347900,10.3981204578993,10.3981204578993,10.1643406235575,10.1863633615752,13859629.9767347,0.0,1.0
1989-11-28,61.75,62.25,60.38,61.25,2069600,10.4608005584112,10.5455033969409,10.22871478084,10.3760977198816,12216827.8886879,0.0,1.0
1989-11-29,61.5,62.0,61.5,61.63,1023600,10.4184491391464,10.5031519776761,10.4184491391464,10.4404718771641,6042300.45750914,0.0,1.0
1989-11-30,62.0,62.13,61.5,61.75,1531900,10.5031519776761,10.5251747156938,10.4184491391464,10.4608005584112,9042790.22162779,0.0,1.0
1989-12-01,63.25,63.5,62.25,62.25,2268200,10.7149090740002,10.757260493265,10.5455033969409,10.5455033969409,13389161.6820264,0.0,1.0
1989-12-04,63.13,63.38,62.75,62.88,1470700,10.7742010609709,10.8168677846402,10.7093476409936,10.7315343373016,8617371.29969927,0.47,1.0
1989-12-05,63.38,64.0,63.13,63.13,1528400,10.8168677846402,10.9226812593401,10.7742010609709,10.7742010609709,8955456.78551734,0.0,1.0
1989-12-06,63.38,63.88,63.25,63.63,1265800,10.8168677846402,10.9022012319788,10.7946810883322,10.8595345083095,7416786.96617891,0.0,1.0
1989-12-07,63.38,63.63,62.88,63.25,972300,10.8168677846402,10.8595345083095,10.7315343373016,10.7946810883322,5697062.70122907,0.0,1.0
1989-12-08,63.25,63.75,62.88,63.63,879300,10.7946810883322,10.8800145356708,10.7315343373016,10.8595345083095,5152141.55424324,0.0,1.0
1989-12-11,63.13,63.25,62.63,63.13,945500,10.7742010609709,10.7946810883322,10.6888676136323,10.7742010609709,5540031.66102241,0.0,1.0
1989-12-12,64.25,64.5,63.38,63.5,1038900,10.9653479830094,11.0080147066787,10.8168677846402,10.8373478120015,6087296.55487695,0.0,1.0
1989-12-13,64.25,64.62,64.12,64.37,1401700,10.9653479830094,11.0284947340399,10.9431612867013,10.9858280103706,8213074.96483879,0.0,1.0
1989-12-14,64.37,64.62,64.12,64.25,1447400,10.9858280103706,11.0284947340399,10.9431612867013,10.9653479830094,8480848.04459423,0.0,1.0
1989-12-15,64.25,64.5,63.25,64.5,3152600,10.9653479830094,11.0080147066787,10.7946810883322,11.0080147066787,18472240.9461017,0.0,1.0
1989-12-18,62.63,64.75,62.0,64.0,1443500,10.6888676136323,11.050681430348,10.5813474699857,10.9226812593401,8457996.51262385,0.0,1.0
1989-12-19,62.75,63.5,61.63,62.75,1976900,10.7093476409936,10.8373478120015,10.5182007189551,10.7093476409936,11583382.9621102,0.0,1.0
1989-12-20,62.38,63.13,62.25,62.75,1450300,10.646200889963,10.7742010609709,10.624014193655,10.7093476409936,8497840.20939271,0.0,1.0
1989-12-21,62.88,63.0,62.5,62.63,868400,10.7315343373016,10.7520143646629,10.6666809173243,10.6888676136323,5088274.45206966,0.0,1.0
1989-12-22,63.75,63.75,62.63,62.63,792300,10.8800145356708,10.8800145356708,10.6888676136323,10.6888676136323,4642376.61028877,0.0,1.0
1989-12-26,63.38,63.75,63.25,63.63,370600,10.8168677846402,10.8800145356708,10.7946810883322,10.8595345083095,2171481.4739026,0.0,1.0
1989-12-27,63.75,64.0,63.5,63.63,695800,10.8800145356708,10.9226812593401,10.8373478120015,10.8595345083095,4076947.67820135,0.0,1.0
1989-12-28,64.0,64.0,62.75,63.63,553500,10.9226812593401,10.9226812593401,10.7093476409936,10.8595345083095,3243159.72964134,0.0,1.0
1989-12-29,64.5,64.5,64.0,64.25,759200,11.0080147066787,11.0080147066787,10.9226812593401,10.9653479830094,4448431.5568992,0.0,1.0
1990-01-02,66.75,67.0,64.12,64.62,1842200,11.3920152197024,11.4346819433717,10.9431612867013,11.0284947340399,10794126.2040565,0.0,1.0
1990-01-03,66.62,66.87,66.25,66.75,1655300,11.3698285233943,11.4124952470636,11.3066817723638,11.3920152197024,9699010.47963023,0.0,1.0
1990-01-04,66.25,66.62,65.5,66.25,1493600,11.3066817723638,11.3698285233943,11.1786816013559,11.3066817723638,8751550.8079355,0.0,1.0
1990-01-05,65.62,66.75,65.5,65.75,1549700,11.1991616287171,11.3920152197024,11.1786816013559,11.2213483250252,9080261.30627861,0.0,1.0
1990-01-08,66.0,66.12,64.75,65.0,1250400,11.2640150486945,11.2844950760557,11.050681430348,11.0933481540173,7326552.71173176,0.0,1.0
1990-01-09,64.62,66.25,64.62,65.75,1142900,11.0284947340399,11.3066817723638,11.0284947340399,11.2213483250252,6696670.74075359,0.0,1.0
1990-01-10,64.75,64.87,63.63,64.75,1712300,11.050681430348,11.0711614577092,10.8595345083095,11.050681430348,10032994.4084279,0.0,1.0
1990-01-11,64.75,65.25,64.62,65.12,1292300,11.050681430348,11.1360148776866,11.0284947340399,11.1138281813785,7572060.19623397,0.0,1.0
1990-01-12,63.13,64.0,62.88,63.5,1975000,10.7742010609709,10.9226812593401,10.7315343373016,10.8373478120015,11572250.1644836,0.0,1.0
1990-01-15,62.63,62.88,62.25,62.75,1717900,10.6888676136323,10.7315343373016,10.624014193655,10.7093476409936,10065806.8645906,0.0,1.0
1990-01-16,63.25,63.38,61.5,62.0,1896100,10.7946810883322,10.8168677846402,10.4960140226471,10.5813474699857,11109946.0946214,0.0,1.0
1990-01-17,63.0,63.63,62.75,63.25,1643100,10.7520143646629,10.8595345083095,10.7093476409936,10.7946810883322,9627526.20013314,0.0,1.0
1990-01-18,63.63,64.12,62.38,62.38,1641800,10.8595345083095,10.9431612867013,10.646200889963,10.646200889963,9619909.02280971,0.0,1.0
1990-01-19,64.87,65.0,63.88,64.0,1924700,11.0711614577092,11.0933481540173,10.9022012319788,10.9226812593401,11277523.9957375,0.0,1.0
1990-01-22,62.88,64.87,62.75,64.75,1786500,10.7315343373016,11.0711614577092,10.7093476409936,11.050681430348,10467759.4525823,0.0,1.0
1990-01-23,62.75,63.88,62.63,63.5,2947900,10.7093476409936,10.9022012319788,10.6888676136323,10.8373478120015,17272828.4860158,0.0,1.0
1990-01-24,63.25,63.75,61.25,62.75,2722200,10.7946810883322,10.8800145356708,10.4533472989778,10.7093476409936,15950369.3153201,0.0,1.0
1990-01-25,62.0,63.38,61.88,63.38,1528800,10.5813474699857,10.8168677846402,10.5608674426244,10.8168677846402,8957800.53238608,0.0,1.0
1990-01-26,62.5,63.13,60.75,62.75,2219800,10.6666809173243,10.7742010609709,10.3680138516392,10.7093476409936,13006623.2481624,0.0,1.0
1990-01-29,61.75,63.13,61.5,62.75,1858300,10.5386807463164,10.7742010609709,10.4960140226471,10.7093476409936,10888462.015524,0.0,1.0
1990-01-30,61.75,62.25,60.75,62.13,1933500,10.5386807463164,10.624014193655,10.3680138516392,10.6035341662937,11329086.4268501,0.0,1.0
1990-01-31,62.25,62.5,61.75,62.25,1581800,10.624014193655,10.6666809173243,10.5386807463164,10.624014193655,9268346.99249627,0.0,1.0
1990-02-01,61.75,62.38,61.63,62.25,1204800,10.5386807463164,10.646200889963,10.5182007189551,10.624014193655,7059365.56869358,0.0,1.0
1990-02-02,61.75,62.88,61.75,61.75,1275200,10.5386807463164,10.7315343373016,10.5386807463164,10.5386807463164,7471865.01759467,0.0,1.0
1990-02-05,61.75,62.0,61.5,61.63,761200,10.5386807463164,10.5813474699857,10.4960140226471,10.5182007189551,4460150.29124299,0.0,1.0
1990-02-06,62.0,62.5,61.63,61.88,1199100,10.5813474699857,10.6666809173243,10.5182007189551,10.5608674426244,7025967.17581381,0.0,1.0
1990-02-07,62.63,63.0,61.63,61.75,1558700,10.6888676136323,10.7520143646629,10.5182007189551,10.5386807463164,9132995.61082563,0.0,1.0
1990-02-08,63.0,63.13,62.63,63.0,1376100,10.7520143646629,10.7742010609709,10.6888676136323,10.7520143646629,8063075.1652384,0.0,1.0
1990-02-09,63.25,63.75,62.75,63.0,1148800,10.7946810883322,10.8800145356708,10.7093476409936,10.7520143646629,6731241.00706771,0.0,1.0
1990-02-12,62.25,63.13,62.13,63.0,1290700,10.624014193655,10.7742010609709,10.6035341662937,10.7520143646629,7562685.20875897,0.0,1.0
1990-02-13,62.13,62.38,61.25,62.25,1711700,10.6035341662937,10.646200889963,10.4533472989778,10.624014193655,10029478.7881249,0.0,1.0
1990-02-14,62.25,62.5,62.0,62.13,855800,10.624014193655,10.6666809173243,10.5813474699857,10.6035341662937,5014446.42570382,0.0,1.0
1990-02-15,62.63,63.0,62.13,62.13,1045500,10.6888676136323,10.7520143646629,10.6035341662937,10.6035341662937,6125968.37821145,0.0,1.0
1990-02-16,62.0,63.25,62.0,62.75,1795100,10.5813474699857,10.7946810883322,10.5813474699857,10.7093476409936,10518150.0102605,0.0,1.0
1990-02-20,60.88,61.5,60.88,61.13,1839000,10.3902005479473,10.4960140226471,10.3902005479473,10.4328672716166,10775376.2291064,0.0,1.0
1990-02-21,60.5,60.88,60.13,60.38,1729700,10.3253471279699,10.3902005479473,10.2622003769394,10.3048671006087,10134947.3972189,0.0,1.0
1990-02-22,60.75,61.5,60.63,60.75,1473000,10.3680138516392,10.4960140226471,10.347533824278,10.3680138516392,8630847.84419461,0.0,1.0
1990-02-23,60.5,61.0,60.13,60.13,1232100,10.3253471279699,10.4106805753085,10.2622003769394,10.2622003769394,7219326.2924862,0.0,1.0
1990-02-26,61.25,61.25,60.63,60.75,1407200,10.4533472989778,10.4533472989778,10.347533824278,10.3680138516392,8245301.48428421,0.0,1.0
1990-02-27,62.0,62.13,61.25,61.25,1709000,10.5813474699857,10.6035341662937,10.4533472989778,10.4533472989778,10013658.4967607,0.0,1.0
1990-02-28,61.75,62.38,61.38,61.5,1781400,10.6188941868147,10.7272327024049,10.5552668046427,10.5759027123741,10359030.6170097,0.47,1.0
1990-03-01,61.63,61.88,61.13,61.63,2274300,10.5982582790832,10.6412497535238,10.5122753302021,10.5982582790832,13225296.5826122,0.0,1.0
1990-03-02,62.38,62.38,61.63,61.88,1684600,10.7272327024049,10.7272327024049,10.5982582790832,10.6412497535238,9796128.31335721,0.0,1.0
1990-03-05,61.75,62.88,61.75,62.38,1557100,10.6188941868147,10.813215651286,10.6188941868147,10.7272327024049,9054702.24191413,0.0,1.0
1990-03-06,62.38,62.38,61.38,61.88,1515100,10.7272327024049,10.7272327024049,10.5552668046427,10.6412497535238,8810467.77132109,0.0,1.0
1990-03-07,62.63,62.88,62.38,62.63,1030400,10.7702241768454,10.813215651286,10.7272327024049,10.7702241768454,5991885.6785488,0.0,1.0
1990-03-08,63.0,63.0,62.13,62.5,1388700,10.8338515590174,10.8338515590174,10.6842412279643,10.7478686101363,8075438.31696499,0.0,1.0
1990-03-09,62.63,63.0,62.5,62.63,1104700,10.7702241768454,10.8338515590174,10.7478686101363,10.7702241768454,6423948.08724074,0.0,1.0
1990-03-12,62.38,62.63,62.13,62.25,1021300,10.7272327024049,10.7702241768454,10.6842412279643,10.7048771356958,5938968.20992029,0.0,1.0
1990-03-13,62.0,62.63,61.75,62.25,1202800,10.6618856612552,10.7702241768454,10.6188941868147,10.7048771356958,6994410.02926875,0.0,1.0
1990-03-14,63.0,63.13,62.13,62.13,1310700,10.8338515590174,10.8562071257265,10.6842412279643,10.6842412279643,7621860.01443509,0.0,1.0
1990-03-15,63.25,63.63,63.0,63.0,1669600,10.876843033458,10.9421900746076,10.8338515590174,10.8338515590174,9708901.71671684,0.0,1.0
1990-03-16,64.0,64.12,63.5,63.63,2918900,11.0058174567796,11.0264533645111,10.9198345078985,10.9421900746076,16973714.1955707,0.0,1.0
1990-03-19,64.87,65.12,63.5,63.63,1160200,11.1554277878327,11.1984192622732,10.9198345078985,10.9421900746076,6746686.49481008,0.0,1.0
1990-03-20,64.37,65.0,64.25,65.0,1534100,11.0694448389516,11.1777833545418,11.0488089312201,11.1777833545418,8920954.79373225,0.0,1.0
1990-03-21,64.12,65.25,64.12,64.62,1247300,11.0264533645111,11.2207748289823,11.0264533645111,11.1124363133921,7253182.26596844,0.0,1.0
1990-03-22,63.38,64.12,62.88,63.88,1503200,10.899198600167,11.0264533645111,10.813215651286,10.9851815490481,8741268.00465313,0.0,1.0
1990-03-23,63.75,63.88,63.38,63.5,945600,10.962825982339,10.9851815490481,10.899198600167,10.9198345078985,5498764.65220863,0.0,1.0
1990-03-26,64.0,64.37,63.88,63.88,825500,11.0058174567796,11.0694448389516,10.9851815490481,10.9851815490481,4800370.36844141,0.0,1.0
1990-03-27,64.87,64.87,63.75,63.88,999800,11.1554277878327,11.1554277878327,10.962825982339,10.9851815490481,5813943.42140245,0.0,1.0
1990-03-28,64.87,65.0,64.62,64.62,930300,11.1554277878327,11.1777833545418,11.1124363133921,11.1124363133921,5409793.52363543,0.0,1.0
1990-03-29,64.5,64.75,64.12,64.62,1401500,11.0918004056607,11.1347918801012,11.0264533645111,11.1124363133921,8149871.67943141,0.0,1.0
1990-03-30,64.25,64.87,64.12,64.37,1419200,11.0488089312201,11.1554277878327,11.0264533645111,11.0694448389516,8252799.06346709,0.0,1.0
1990-04-02,64.0,64.12,63.63,63.88,978400,11.0058174567796,11.0264533645111,10.9421900746076,10.9851815490481,5689500.14352886,0.0,1.0
1990-04-03,65.0,65.0,64.0,64.0,1165000,11.1777833545418,11.1777833545418,11.0058174567796,11.0058174567796,6774599.00573499,0.0,1.0
1990-04-04,64.25,65.25,64.25,65.0,1305300,11.0488089312201,11.2207748289823,11.0488089312201,11.1777833545418,7590458.43964458,0.0,1.0
1990-04-05,64.37,64.87,64.25,64.62,867900,11.0694448389516,11.1554277878327,11.0488089312201,11.1124363133921,5046930.88161151,0.0,1.0
1990-04-06,64.37,64.75,64.0,64.62,959700,11.0694448389516,11.1347918801012,11.0058174567796,11.1124363133921,5580757.65305055,0.0,1.0
1990-04-09,64.5,64.87,64.25,64.25,600800,11.0918004056607,11.1554277878327,11.0488089312201,11.0488089312201,3493715.95076874,0.0,1.0
1990-04-10,64.37,64.62,64.25,64.5,681300,11.0694448389516,11.1124363133921,11.0488089312201,11.0918004056607,3961832.01940537,0.0,1.0
1990-04-11,64.87,65.25,64.5,64.5,1124300,11.1554277878327,11.2207748289823,11.0918004056607,11.0918004056607,6537924.17351748,0.0,1.0
1990-04-12,66.0,66.25,65.12,65.25,1360400,11.349749252304,11.3927407267445,11.1984192622732,11.2207748289823,7910870.8046368,0.0,1.0
1990-04-16,66.75,67.0,66.25,66.75,1382400,11.4787236756256,11.5217151500661,11.3927407267445,11.4787236756256,8038803.14637602,0.0,1.0
1990-04-17,66.87,67.0,66.25,66.5,1515100,11.4993595833571,11.5217151500661,11.3927407267445,11.435732201185,8810467.77132109,0.0,1.0
1990-04-18,66.5,67.25,66.0,67.12,1359200,11.435732201185,11.5647066245067,11.349749252304,11.5423510577976,7903892.67690563,0.0,1.0
1990-04-19,65.75,66.75,65.62,66.0,1359300,11.3067577778634,11.4787236756256,11.2844022111543,11.349749252304,7904474.18754987,0.0,1.0
1990-04-20,65.5,66.0,64.87,65.62,1955100,11.2637663034229,11.349749252304,11.1554277878327,11.2844022111543,11369114.6061051,0.0,1.0
1990-04-23,64.5,65.37,64.25,65.25,1468000,11.0918004056607,11.2414107367138,11.0488089312201,11.2207748289823,8536576.25787036,0.0,1.0
1990-04-24,64.37,65.0,64.12,64.75,1154000,11.0694448389516,11.1777833545418,11.0264533645111,11.1347918801012,6710632.83486541,0.0,1.0
1990-04-25,64.37,64.75,64.25,64.5,1143500,11.0694448389516,11.1347918801012,11.0488089312201,11.0918004056607,6649574.21721715,0.0,1.0
1990-04-26,64.62,64.87,64.0,64.37,1083600,11.1124363133921,11.1554277878327,11.0058174567796,11.0694448389516,6301249.34129998,0.0,1.0
1990-04-27,63.88,65.25,63.88,64.75,1489200,10.9851815490481,11.2207748289823,10.9851815490481,11.1347918801012,8659856.51445545,0.0,1.0
1990-04-30,64.0,64.37,63.75,63.88,1040600,11.0058174567796,11.0694448389516,10.962825982339,10.9851815490481,6051199.76426424,0.0,1.0
1990-05-01,64.37,64.75,64.25,64.25,834800,11.0694448389516,11.1347918801012,11.0488089312201,11.0488089312201,4854450.85835844,0.0,1.0
1990-05-02,64.75,64.75,64.25,64.5,769100,11.1347918801012,11.1347918801012,11.0488089312201,11.0918004056607,4472398.36507365,0.0,1.0
1990-05-03,64.75,65.37,64.62,65.0,1493400,11.1347918801012,11.2414107367138,11.1124363133921,11.1777833545418,8684279.96151475,0.0,1.0
1990-05-04,65.37,65.37,64.5,65.0,979700,11.2414107367138,11.2414107367138,11.0918004056607,11.1777833545418,5697059.78190436,0.0,1.0
1990-05-07,65.75,66.12,65.12,65.12,1067600,11.3067577778634,11.3703851600354,11.1984192622732,11.1984192622732,6208207.63821691,0.0,1.0
1990-05-08,66.37,66.37,65.75,65.87,1187900,11.413376634476,11.413376634476,11.3067577778634,11.3273936855949,6907764.94327261,0.0,1.0
1990-05-09,66.75,67.25,65.75,65.75,2177200,11.4787236756256,11.5647066245067,11.3067577778634,11.3067577778634,12660649.7470268,0.0,1.0
1990-05-10,67.25,67.62,66.62,66.87,2614500,11.5647066245067,11.6283340066787,11.4563681089165,11.4993595833571,15203595.7944156,0.0,1.0
1990-05-11,68.12,68.25,67.25,67.5,255600,11.7143169555598,11.7366725222689,11.5647066245067,11.6076980989472,1486341.20675182,0.0,1.0
1990-05-14,68.5,69.25,68.0,68.25,2287900,11.7796639967094,11.908638420031,11.6936810478283,11.7366725222689,13304382.0302327,0.0,1.0
1990-05-15,68.25,68.5,68.0,68.12,1255200,11.7366725222689,11.7796639967094,11.6936810478283,11.7143169555598,7299121.60686571,0.0,1.0
1990-05-16,68.12,68.37,68.0,68.25,1470200,11.7143169555598,11.7573084300003,11.6936810478283,11.7366725222689,8549369.49204428,0.0,1.0
1990-05-17,68.0,68.75,67.62,68.37,1842900,11.6936810478283,11.82265547115,11.6283340066787,11.7573084300003,10716659.6632352,0.0,1.0
1990-05-18,68.12,68.25,67.37,68.0,2150900,11.7143169555598,11.7366725222689,11.5853425322381,11.6936810478283,12507712.447584,0.0,1.0
1990-05-21,68.37,68.75,68.0,68.0,1455300,11.7573084300003,11.82265547115,11.6936810478283,11.6936810478283,8462724.40604822,0.0,1.0
1990-05-22,68.5,68.87,68.25,68.75,1559400,11.7796639967094,11.8432913788814,11.7366725222689,11.82265547115,9068076.98673234,0.0,1.0
1990-05-23,68.37,68.5,67.87,68.25,1212300,11.7573084300003,11.7796639967094,11.6713254811192,11.7366725222689,7049653.5404743,0.0,1.0
1990-05-24,69.37,69.5,68.37,68.5,1393200,11.9292743277625,11.9516298944716,11.7573084300003,11.7796639967094,8101606.2959571,0.0,1.0
1990-05-25,68.37,69.5,68.25,69.12,1461300,11.7573084300003,11.9516298944716,11.7366725222689,11.886282853322,8497615.04470436,0.0,1.0
1990-05-29,69.75,70.0,68.25,68.25,1102800,11.9946213689121,12.0376128433527,11.7366725222689,11.7366725222689,6412899.38499964,0.0,1.0
1990-05-30,69.37,70.12,69.12,70.0,2241800,11.9292743277625,12.0582487510841,11.886282853322,12.0376128433527,13036305.6232247,0.0,1.0
1990-05-31,68.87,69.62,68.62,68.62,965900,11.9241153508296,12.0539699538952,11.8808304831411,11.8808304831411,5578739.47398302,0.47,1.0
1990-06-01,69.5,69.87,69.0,69.62,988000,12.0331932174047,12.0972548215837,11.9466234820277,12.0539699538952,5706382.23449135,0.0,1.0
1990-06-04,70.37,70.37,69.12,69.5,1068200,12.1838245569607,12.1838245569607,11.9674002185182,12.0331932174047,6169592.61425472,0.0,1.0
1990-06-05,69.87,70.37,69.75,70.25,1397800,12.0972548215837,12.1838245569607,12.0764780850932,12.1630478204702,8073260.20989069,0.0,1.0
1990-06-06,69.37,70.12,69.37,69.75,1065200,12.0106850862067,12.1405396892722,12.0106850862067,12.0764780850932,6152265.54269249,0.0,1.0
1990-06-07,69.25,69.75,69.0,69.62,85300,11.9899083497162,12.0764780850932,11.9466234820277,12.0539699538952,492666.401419142,0.0,1.0
1990-06-08,68.5,69.5,68.37,69.25,1213000,11.8600537466507,12.0331932174047,11.8375456154526,11.9899083497162,7005912.60165789,0.0,1.0
1990-06-11,68.87,69.0,68.25,68.25,739200,11.9241153508296,11.9466234820277,11.8167688789621,11.8167688789621,4269390.4329312,0.0,1.0
1990-06-12,70.25,70.75,68.75,69.0,1359700,12.1630478204702,12.2496175558472,11.9033386143392,11.9466234820277,7853206.40105051,0.0,1.0
1990-06-13,70.25,70.75,70.0,70.37,1266800,12.1630478204702,12.2496175558472,12.1197629527817,12.1838245569607,7316644.75167374,0.0,1.0
1990-06-14,69.62,70.25,69.37,70.0,1032300,12.0539699538952,12.1630478204702,12.0106850862067,12.1197629527817,5962245.32456014,0.0,1.0
1990-06-15,70.12,70.37,69.12,69.25,2701200,12.1405396892722,12.1838245569607,11.9674002185182,11.9899083497162,15601295.2346235,0.0,1.0
1990-06-18,69.12,70.0,69.12,69.87,1203300,11.9674002185182,12.1197629527817,11.9674002185182,12.0972548215837,6949888.40360671,0.0,1.0
1990-06-19,69.87,69.87,69.0,69.0,1010800,12.0972548215837,12.0972548215837,11.9466234820277,11.9466234820277,5838067.97836422,0.0,1.0
1990-06-20,70.12,70.25,69.62,69.75,850500,12.1405396892722,12.1630478204702,12.0539699538952,12.0764780850932,4912224.78788957,0.0,1.0
1990-06-21,70.12,70.5,69.5,70.25,1199700,12.1405396892722,12.2063326881587,12.0331932174047,12.1630478204702,6929095.91773206,0.0,1.0
1990-06-22,69.37,71.12,69.12,70.25,1548100,12.0106850862067,12.3136791600262,11.9674002185182,12.1630478204702,8941346.49515794,0.0,1.0
1990-06-25,69.37,69.87,69.12,69.62,1028600,12.0106850862067,12.0972548215837,11.9674002185182,12.0539699538952,5940875.26963339,0.0,1.0
1990-06-26,69.0,70.0,69.0,69.75,1049700,11.9466234820277,12.1197629527817,11.9466234820277,12.0764780850932,6062742.33962102,0.0,1.0
1990-06-27,69.12,69.5,68.75,68.75,1201000,11.9674002185182,12.0331932174047,11.9033386143392,11.9033386143392,6936604.315409,0.0,1.0
1990-06-28,69.25,69.75,69.12,69.25,782700,11.9899083497162,12.0764780850932,11.9674002185182,11.9899083497162,4520632.97058338,0.0,1.0
1990-06-29,69.25,69.62,69.25,69.5,1034900,11.9899083497162,12.0539699538952,11.9899083497162,12.0331932174047,5977262.11991406,0.0,1.0
1990-07-02,70.5,70.5,69.37,69.37,966800,12.2063326881587,12.2063326881587,12.0106850862067,12.0106850862067,5583937.59545167,0.0,1.0
1990-07-03,71.12,71.37,70.75,70.75,1006400,12.3136791600262,12.3569640277147,12.2496175558472,12.2496175558472,5812654.94007298,0.0,1.0
1990-07-05,70.25,71.0,69.87,70.87,1092900,12.1630478204702,12.2929024235357,12.0972548215837,12.2703942923377,6312252.17011701,0.0,1.0
1990-07-06,70.62,71.12,69.87,70.0,720000,12.2271094246492,12.3136791600262,12.0972548215837,12.1197629527817,4158497.17493297,0.0,1.0
1990-07-09,71.37,71.5,70.75,70.87,1092500,12.3569640277147,12.3794721589127,12.2496175558472,12.2703942923377,6309941.89390872,0.0,1.0
1990-07-10,70.75,71.37,70.62,71.37,1166700,12.2496175558472,12.3569640277147,12.2271094246492,12.3569640277147,6738498.13054765,0.0,1.0
1990-07-11,72.12,72.12,70.75,70.87,1453200,12.4868186307802,12.4868186307802,12.2496175558472,12.2703942923377,8393233.46473974,0.0,1.0
1990-07-12,73.37,73.5,71.87,72.0,1816900,12.7032429692228,12.7257511004208,12.4435337630917,12.4660418942897,10493852.1071329,0.0,1.0
1990-07-13,74.87,75.5,73.62,73.75,2668700,12.9629521753538,13.0720300419288,12.7465278369113,12.7690359681093,15413585.2926995,0.0,1.0
1990-07-16,74.75,75.25,74.37,74.75,1379200,12.9421754388633,13.0287451742403,12.8763824399768,12.9421754388633,7965832.36620495,0.0,1.0
1990-07-17,74.37,74.87,74.0,74.87,1414200,12.8763824399768,12.9629521753538,12.8123208357978,12.9629521753538,8167981.53443084,0.0,1.0
1990-07-18,74.37,74.37,73.75,74.25,933800,12.8763824399768,12.8763824399768,12.7690359681093,12.8556057034863,5393339.80826723,0.0,1.0
1990-07-19,75.0,75.0,73.87,74.12,1337000,12.9854603065518,12.9854603065518,12.7898127045998,12.8330975722883,7722098.22622971,0.0,1.0
1990-07-20,74.0,75.37,74.0,74.87,1836800,12.8123208357978,13.0495219107308,12.8123208357978,12.9629521753538,10608788.3484957,0.0,1.0
1990-07-23,72.5,73.87,69.62,73.62,3294600,12.5526116296668,12.7898127045998,12.0539699538952,12.7465278369113,19028589.9896307,0.0,1.0
1990-07-24,72.87,73.12,71.37,72.12,1897700,12.6166732338457,12.6599581015342,12.3569640277147,12.4868186307802,10960527.9012088,0.0,1.0
1990-07-25,73.25,73.37,72.5,72.75,1640900,12.6824662327323,12.7032429692228,12.5526116296668,12.5958964973553,9477330.57548264,0.0,1.0
1990-07-26,73.0,73.37,72.5,73.37,1132300,12.6391813650438,12.7032429692228,12.5526116296668,12.7032429692228,6539814.37663416,0.0,1.0
1990-07-27,72.0,73.25,71.75,73.0,1282400,12.4660418942897,12.6824662327323,12.4227570266012,12.6391813650438,7406745.52379731,0.0,1.0
1990-07-30,72.5,72.5,71.12,71.75,1348500,12.5526116296668,12.5526116296668,12.3136791600262,12.4227570266012,7788518.66721819,0.0,1.0
1990-07-31,71.62,72.5,71.12,72.5,1429100,12.4002488954032,12.5526116296668,12.3136791600262,12.5526116296668,8254039.32318989,0.0,1.0
1990-08-01,72.0,72.12,71.0,71.5,990400,12.4660418942897,12.4868186307802,12.2929024235357,12.3794721589127,5720243.89174115,0.0,1.0
1990-08-02,70.62,71.12,70.25,70.5,2176900,12.2271094246492,12.3136791600262,12.1630478204702,12.2063326881587,12573100.6945994,0.0,1.0
1990-08-03,69.75,70.12,66.75,70.12,3387200,12.0764780850932,12.1405396892722,11.5570596728311,12.1405396892722,19563418.9318513,0.0,1.0
1990-08-06,66.0,66.5,65.62,65.75,2864900,11.4272050697656,11.5137748051426,11.3614120708791,11.3839202020771,16546775.7728687,0.0,1.0
1990-08-07,67.25,67.5,66.5,67.5,2994000,11.6436294082081,11.6869142758966,11.5137748051426,11.6869142758966,17292417.4190963,0.0,1.0
1990-08-08,67.87,68.37,67.0,67.12,1586900,11.7509758800756,11.8375456154526,11.6003445405196,11.6211212770101,9165443.28736271,0.0,1.0
1990-08-09,68.0,68.12,67.25,67.87,1359900,11.7734840112736,11.7942607477641,11.6436294082081,11.7509758800756,7854361.53915469,0.0,1.0
1990-08-10,66.62,67.87,66.37,67.87,1187500,11.5345515416331,11.7509758800756,11.4912666739446,11.7509758800756,6858632.49337903,0.0,1.0
1990-08-13,67.5,67.5,65.62,66.37,1346100,11.6869142758966,11.6869142758966,11.3614120708791,11.4912666739446,7774657.00996846,0.0,1.0
1990-08-14,67.0,68.25,66.25,67.12,1487500,11.6003445405196,11.8167688789621,11.4704899374541,11.6211212770101,8591339.64960113,0.0,1.0
1990-08-15,66.25,67.87,66.12,67.5,1474100,11.4704899374541,11.7509758800756,11.4479818062561,11.6869142758966,8513945.39662319,0.0,1.0
1990-08-16,64.87,65.87,64.75,65.75,1772500,11.2315574678135,11.4046969385676,11.2107807313231,11.3839202020771,10237411.4480121,0.0,1.0
1990-08-17,64.0,64.5,63.0,64.0,3238700,11.0809261282575,11.1674958636346,10.9077866575035,11.0809261282575,18705728.8895215,0.0,1.0
1990-08-20,64.0,64.62,63.0,63.75,1324300,11.0809261282575,11.188272600125,10.9077866575035,11.037641260569,7648746.95661634,0.0,1.0
1990-08-21,61.88,62.63,61.5,62.25,2839500,10.713870450259,10.8437250533245,10.6480774513725,10.777932054438,16400073.2336419,0.0,1.0
1990-08-22,60.25,62.38,59.88,62.25,2286600,10.43165311293,10.800440185636,10.367591508751,10.777932054438,13206693.9447246,0.0,1.0
1990-08-23,58.5,59.38,57.75,58.25,3465100,10.1286590391104,10.281021773374,9.9988044360449,10.0853741714219,20013345.223417,0.0,1.0
1990-08-24,61.38,61.5,59.0,59.75,2578900,10.627300714882,10.6480774513725,10.2152287744874,10.3450833775529,14894928.283937,0.0,1.0
1990-08-27,63.5,64.37,63.25,63.38,2649900,10.9943563928805,11.1449877324365,10.951071525192,10.9735796563901,15305002.3109096,0.0,1.0
1990-08-28,62.88,63.5,62.88,63.13,1352300,10.887009921013,10.9943563928805,10.887009921013,10.9302947887015,7810466.29119706,0.0,1.0
1990-08-29,62.63,63.38,62.38,62.63,1247000,10.8437250533245,10.9735796563901,10.800440185636,10.8437250533245,7202286.07936311,0.0,1.0
1990-08-30,61.88,62.88,61.25,62.88,1374800,10.713870450259,10.887009921013,10.604792583684,10.887009921013,7940419.3279137,0.0,1.0
1990-08-31,62.0,62.13,60.88,61.63,871900,10.7346471867495,10.7571553179475,10.540730979505,10.6705855825705,5035824.56503342,0.0,1.0
1990-09-04,61.25,61.38,60.38,61.38,1513500,10.604792583684,10.627300714882,10.454161244128,10.627300714882,8741507.60314034,0.0,1.0
1990-09-05,60.25,61.25,59.75,61.13,1742700,10.43165311293,10.604792583684,10.3450833775529,10.5840158471935,10065295.870494,0.0,1.0
1990-09-06,60.0,60.5,59.63,60.0,1756700,10.3883682452415,10.4749379806185,10.3243066410625,10.3883682452415,10146155.5377843,0.0,1.0
1990-09-07,60.63,60.75,59.88,59.88,1203100,10.4974461118165,10.518222848307,10.367591508751,10.367591508751,6948733.26550258,0.0,1.0
1990-09-10,61.13,62.0,60.75,61.63,1410300,10.5840158471935,10.7346471867495,10.518222848307,10.6705855825705,8145456.34139996,0.0,1.0
1990-09-11,62.25,62.25,60.75,61.25,955100,10.777932054438,10.777932054438,10.518222848307,10.604792583684,5516362.01635901,0.0,1.0
1990-09-12,62.0,62.38,61.63,62.38,954300,10.7346471867495,10.800440185636,10.6705855825705,10.800440185636,5511741.46394241,0.0,1.0
1990-09-13,60.38,61.88,60.25,61.75,916600,10.454161244128,10.713870450259,10.43165311293,10.691362319061,5293997.9313105,0.0,1.0
1990-09-14,59.5,60.25,59.13,59.88,1700400,10.3017985098644,10.43165311293,10.2377369056854,10.367591508751,9820984.16146675,0.0,1.0
1990-09-17,59.0,59.75,58.88,59.0,1260300,10.2152287744874,10.3450833775529,10.1944520379969,10.2152287744874,7279102.76328895,0.0,1.0
1990-09-18,58.63,59.0,57.88,58.88,2231700,10.1511671703084,10.2152287744874,10.0213125672429,10.1944520379969,12889608.535136,0.0,1.0
1990-09-19,56.13,58.75,56.13,58.63,3042100,9.71831849342338,10.1719439067989,9.71831849342338,10.1511671703084,17570228.1331439,0.0,1.0
1990-09-20,55.13,55.88,53.75,55.63,3300300,9.62655457392374,9.75751622693377,9.38558513238529,9.71386234259709,18900379.9441236,0.47,1.0
1990-09-21,55.88,56.38,54.63,54.75,3206500,9.75751622693377,9.84482399560712,9.53924680525039,9.560200669732,18363199.7972404,0.0,1.0
1990-09-24,54.5,55.25,54.25,55.13,1986800,9.51654678539532,9.64750843840535,9.47289290105864,9.62655457392374,11378139.8275868,0.0,1.0
1990-09-25,55.63,55.63,54.38,54.75,1617900,9.71386234259709,9.71386234259709,9.49559292091372,9.560200669732,9265498.50365047,0.0,1.0
1990-09-26,55.0,56.0,54.88,55.63,1731200,9.60385455406867,9.77847009141538,9.58290068958707,9.71386234259709,9914352.56166617,0.0,1.0
1990-09-27,51.63,54.63,50.88,54.5,3258300,9.01540019321028,9.53924680525039,8.88443854020026,9.51654678539532,18659851.5201461,0.0,1.0
1990-09-28,54.5,54.75,50.25,50.25,2811900,9.51654678539532,9.560200669732,8.77443075167183,8.77443075167183,16103377.9852987,0.0,1.0
1990-10-01,56.25,56.5,54.5,54.5,833000,9.82212397575205,9.86577786008873,9.51654678539532,9.51654678539532,4770480.40888858,0.0,1.0
1990-10-02,55.75,57.38,55.63,56.75,2479400,9.7348162070787,10.0194395329538,9.71386234259709,9.9094317444254,14199194.6288095,0.0,1.0
1990-10-03,54.5,56.38,54.25,55.38,1339900,9.51654678539532,9.84482399560712,9.47289290105864,9.67020845826042,7673429.41160842,0.0,1.0
1990-10-04,54.38,55.0,53.38,53.75,1632600,9.49559292091372,9.60385455406867,9.32097738356701,9.38558513238529,9349683.45204262,0.0,1.0
1990-10-05,54.25,55.63,52.63,53.25,1959900,9.47289290105864,9.71386234259709,9.19001573055698,9.29827736371194,11224087.0988964,0.0,1.0
1990-10-08,54.5,55.13,54.0,55.13,840000,9.51654678539532,9.62655457392374,9.42923901672197,9.62655457392374,4810568.47955151,0.0,1.0
1990-10-09,52.88,54.13,52.5,53.63,1421800,9.23366961489366,9.45193903657704,9.16731571070191,9.36463126790369,8142459.83836469,0.0,1.0
1990-10-10,52.0,52.75,51.63,52.63,2144500,9.08000794202856,9.21096959503859,9.01540019321028,9.19001573055698,12281266.7909503,0.0,1.0
1990-10-11,51.25,52.13,51.13,52.0,2059600,8.94904628901853,9.10270796188363,8.92809242453693,9.08000794202856,11795055.7624813,0.0,1.0
1990-10-12,53.0,53.63,51.13,51.75,1847600,9.25462347937527,9.36463126790369,8.92809242453693,9.03635405769189,10580959.9081183,0.0,1.0
1990-10-15,54.38,54.63,51.5,53.25,1677100,9.49559292091372,9.53924680525039,8.99270017335521,9.29827736371194,9604529.04411409,0.0,1.0
1990-10-16,51.5,54.38,51.0,54.38,1820400,8.99270017335521,9.49559292091372,8.90539240468186,9.49559292091372,10425189.1192566,0.0,1.0
1990-10-17,52.63,53.13,51.5,51.5,1836700,9.19001573055698,9.27732349923034,8.99270017335521,8.99270017335521,10518537.0552289,0.0,1.0
1990-10-18,54.5,54.63,52.38,52.88,2116800,9.51654678539532,9.53924680525039,9.14636184622031,9.23366961489366,12122632.5684698,0.0,1.0
1990-10-19,55.5,55.75,54.5,55.63,2798400,9.69116232274202,9.7348162070787,9.51654678539532,9.71386234259709,16026065.2775916,0.0,1.0
1990-10-22,53.75,54.38,53.38,54.0,2630900,9.38558513238529,9.49559292091372,9.32097738356701,9.42923901672197,15066815.0153001,0.0,1.0
1990-10-23,53.88,54.63,53.63,53.63,1635700,9.40828515224036,9.53924680525039,9.36463126790369,9.36463126790369,9367436.74047906,0.0,1.0
1990-10-24,51.88,53.5,51.88,53.38,2454200,9.05905407754696,9.34193124804862,9.05905407754696,9.32097738356701,14054877.574423,0.0,1.0
1990-10-25,51.25,52.5,50.75,52.25,2333600,8.94904628901853,9.16731571070191,8.86173852034518,9.12366182636524,13364217.3855731,0.0,1.0
1990-10-26,50.5,50.88,50.13,50.63,1986900,8.81808463600851,8.88443854020026,8.75347688719023,8.84078465586358,11378712.5143106,0.0,1.0
1990-10-29,50.88,51.5,50.25,50.75,1990600,8.88443854020026,8.99270017335521,8.77443075167183,8.86173852034518,11399901.9230896,0.0,1.0
1990-10-30,52.75,52.88,50.0,50.5,2261500,9.21096959503859,9.23366961489366,8.73077686733516,8.81808463600851,12951310.2577449,0.0,1.0
1990-10-31,52.0,52.88,51.13,52.75,1307700,9.08000794202856,9.23366961489366,8.92809242453693,9.21096959503859,7489024.28655895,0.0,1.0
1990-11-01,52.38,52.75,51.38,51.63,1501200,9.14636184622031,9.21096959503859,8.97174630887361,9.01540019321028,8597173.09702706,0.0,1.0
1990-11-02,53.0,53.13,52.25,52.75,1681700,9.25462347937527,9.27732349923034,9.12366182636524,9.21096959503859,9630872.63340687,0.0,1.0
1990-11-05,53.88,54.25,53.0,53.0,1386800,9.40828515224036,9.47289290105864,9.25462347937527,9.25462347937527,7942019.48505005,0.0,1.0
1990-11-06,53.38,53.88,53.0,53.5,986500,9.32097738356701,9.40828515224036,9.25462347937527,9.34193124804862,5649554.52985425,0.0,1.0
1990-11-07,52.0,53.5,51.88,53.13,1250100,9.08000794202856,9.34193124804862,9.05905407754696,9.27732349923034,7159156.73367541,0.0,1.0
1990-11-08,51.75,53.13,51.25,51.63,1537400,9.03635405769189,9.27732349923034,8.94904628901853,9.01540019321028,8804485.69102678,0.0,1.0
1990-11-09,53.75,53.75,52.0,52.0,1570600,9.38558513238529,9.38558513238529,9.08000794202856,9.08000794202856,8994617.68331382,0.0,1.0
1990-11-12,55.38,55.5,54.25,54.5,1777500,9.67020845826042,9.69116232274202,9.47289290105864,9.51654678539532,10179506.5147653,0.0,1.0
1990-11-13,55.5,56.25,55.0,55.25,1909800,9.69116232274202,9.82212397575205,9.60385455406867,9.64750843840535,10937171.0502946,0.0,1.0
1990-11-14,55.25,55.75,54.88,55.25,1372500,9.64750843840535,9.7348162070787,9.58290068958707,9.64750843840535,7860125.28355292,0.0,1.0
1990-11-15,55.0,55.5,54.75,55.25,1137100,9.60385455406867,9.69116232274202,9.560200669732,9.64750843840535,6512020.73583098,0.0,1.0
1990-11-16,55.38,55.38,54.88,55.25,2097700,9.67020845826042,9.67020845826042,9.58290068958707,9.64750843840535,12013249.4042324,0.0,1.0
1990-11-19,55.38,55.38,54.5,55.25,1573900,9.67020845826042,9.67020845826042,9.51654678539532,9.64750843840535,9013516.34519777,0.0,1.0
1990-11-20,53.25,55.38,53.0,55.25,1886200,9.29827736371194,9.67020845826042,9.25462347937527,9.64750843840535,10802016.9834882,0.0,1.0
1990-11-21,53.75,54.0,52.38,53.0,1280600,9.38558513238529,9.42923901672197,9.14636184622031,9.25462347937527,7333826.18442103,0.0,1.0
1990-11-23,53.63,54.25,53.5,53.5,371900,9.36463126790369,9.47289290105864,9.34193124804862,9.34193124804862,2129821.92564906,0.0,1.0
1990-11-26,53.38,53.5,52.13,53.0,1144700,9.32097738356701,9.34193124804862,9.10270796188363,9.25462347937527,6555544.92683645,0.0,1.0
1990-11-27,53.5,54.25,52.88,53.25,1337500,9.34193124804862,9.47289290105864,9.23366961489366,9.29827736371194,7659684.93023827,0.0,1.0
1990-11-28,52.63,53.63,52.5,53.25,1100700,9.19001573055698,9.36463126790369,9.16731571070191,9.29827736371194,6303562.76838375,0.0,1.0
1990-11-29,53.13,53.75,52.5,52.5,1414300,9.27732349923034,9.38558513238529,9.16731571070191,9.16731571070191,8099508.33408298,0.0,1.0
1990-11-30,54.75,55.13,52.88,53.0,2781000,9.560200669732,9.62655457392374,9.23366961489366,9.25462347937527,15926417.787658,0.0,1.0
1990-12-03,54.38,55.5,54.38,54.75,1742800,9.58464684496053,9.78205038424622,9.58464684496053,9.64986051418884,9888049.6624485,0.51,1.0
1990-12-04,55.5,55.63,54.38,54.75,1542200,9.78205038424622,9.80496329505617,9.58464684496053,9.64986051418884,8749914.04029611,0.0,1.0
1990-12-05,57.0,57.0,55.0,55.13,2081000,10.046430124361,10.046430124361,9.69392380420797,9.71683671501792,11806880.5069746,0.0,1.0
1990-12-06,57.5,58.5,57.25,58.25,2855700,10.1345567043992,10.3108098644757,10.0904934143801,10.2667465744566,16202262.6928243,0.0,1.0
1990-12-07,57.5,58.5,56.88,57.38,1614400,10.1345567043992,10.3108098644757,10.0252797451518,10.1134063251901,9159552.08575677,0.0,1.0
1990-12-10,57.0,57.5,57.0,57.13,1151700,10.046430124361,10.1345567043992,10.046430124361,10.0693430351709,6534350.92738232,0.0,1.0
1990-12-11,56.75,57.13,56.25,57.13,1075400,10.0023668343419,10.0693430351709,9.91424025430361,10.0693430351709,6101450.88765037,0.0,1.0
1990-12-12,57.0,57.25,56.0,56.5,1754000,10.046430124361,10.0904934143801,9.87017696428448,9.95830354432273,9951594.62240913,0.0,1.0
1990-12-13,56.38,56.88,56.13,56.63,1029100,9.93715316511355,10.0252797451518,9.89308987509443,9.98121645513268,5838760.56209877,0.0,1.0
1990-12-14,55.63,56.0,54.75,56.0,1302400,9.80496329505617,9.87017696428448,9.64986051418884,9.87017696428448,7389371.05828145,0.0,1.0
1990-12-17,55.38,55.38,54.75,55.25,1072600,9.76090000503704,9.76090000503704,9.64986051418884,9.7379870942271,6085564.64766023,0.0,1.0
1990-12-18,56.88,56.88,55.25,55.38,1488600,10.0252797451518,10.0252797451518,9.7379870942271,9.76090000503704,8445806.01762729,0.0,1.0
1990-12-19,56.63,57.13,56.38,56.5,1319200,9.98121645513268,10.0693430351709,9.93715316511355,9.95830354432273,7484688.49822243,0.0,1.0
1990-12-20,57.5,57.88,56.0,56.0,1707100,10.1345567043992,10.2015329052283,9.87017696428448,9.87017696428448,9685500.10257395,0.0,1.0
1990-12-21,58.0,58.38,57.75,58.25,2857100,10.2226832844375,10.2896594852666,10.1786199944184,10.2667465744566,16210205.8128194,0.0,1.0
1990-12-24,57.63,57.88,57.63,57.75,386600,10.1574696152092,10.2015329052283,10.1574696152092,10.1786199944184,2193435.85007034,0.0,1.0
1990-12-26,57.38,58.0,57.13,57.75,497400,10.1134063251901,10.2226832844375,10.0693430351709,10.1786199944184,2822077.06110963,0.0,1.0
1990-12-27,57.25,57.88,57.13,57.25,783900,10.0904934143801,10.2015329052283,10.0693430351709,10.0904934143801,4447579.83153166,0.0,1.0
1990-12-28,57.38,57.5,57.0,57.0,69200,10.1134063251901,10.1345567043992,10.046430124361,10.046430124361,392617.074042594,0.0,1.0
1990-12-31,57.38,57.63,57.25,57.5,525000,10.1134063251901,10.1574696152092,10.0904934143801,10.1345567043992,2978669.99815552,0.0,1.0
1991-01-02,56.5,57.63,56.38,57.13,1181500,9.95830354432273,10.1574696152092,9.93715316511355,10.0693430351709,6703425.91013478,0.0,1.0
1991-01-03,55.25,56.75,55.25,56.5,1455200,9.7379870942271,10.0023668343419,9.7379870942271,9.95830354432273,8256305.86917319,0.0,1.0
1991-01-04,54.63,55.88,54.5,55.5,1690600,9.62871013497966,9.8490265850753,9.60579722416971,9.78205038424622,9591884.75977474,0.0,1.0
1991-01-07,53.75,54.75,53.63,54.25,1425500,9.47360735411233,9.64986051418884,9.45245697490315,9.56173393415059,8087798.25213468,0.0,1.0
1991-01-08,54.25,54.63,53.5,53.88,1528700,9.56173393415059,9.62871013497966,9.42954406409321,9.49652026492228,8673319.66891497,0.0,1.0
1991-01-09,54.13,56.13,53.63,54.88,2257200,9.54058355494141,9.89308987509443,9.45245697490315,9.67277342499879,12806578.894927,0.0,1.0
1991-01-10,54.13,54.63,53.5,54.5,1329500,9.54058355494141,9.62871013497966,9.42954406409321,9.60579722416971,7543127.16675767,0.0,1.0
1991-01-11,54.0,54.88,53.75,54.25,874500,9.51767064413146,9.67277342499879,9.47360735411233,9.56173393415059,4961613.16835621,0.0,1.0
1991-01-14,54.13,55.13,53.0,53.25,1379400,9.54058355494141,9.71683671501792,9.34141748405495,9.38548077407408,7826242.65801093,0.0,1.0
1991-01-15,54.38,54.5,53.63,54.0,1129200,9.58464684496053,9.60579722416971,9.45245697490315,9.51767064413146,6406693.6417471,0.0,1.0
1991-01-16,54.63,54.88,53.88,54.13,878900,9.62871013497966,9.67277342499879,9.49652026492228,9.54058355494141,4986577.25976933,0.0,1.0
1991-01-17,58.0,58.0,57.13,57.63,3891600,10.2226832844375,10.2226832844375,10.0693430351709,10.1574696152092,22079604.1234706,0.0,1.0
1991-01-18,57.88,58.38,57.5,57.88,4157200,10.2015329052283,10.2896594852666,10.1345567043992,10.2015329052283,23586527.4596804,0.0,1.0
1991-01-21,57.38,57.5,56.88,57.13,1390100,10.1134063251901,10.1345567043992,10.0252797451518,10.0693430351709,7886950.78940188,0.0,1.0
1991-01-22,56.63,57.38,56.38,57.25,1190600,9.98121645513268,10.1134063251901,9.93715316511355,10.0904934143801,6755056.19010281,0.0,1.0
1991-01-23,57.25,57.38,56.75,56.88,1557400,10.0904934143801,10.1134063251901,10.0023668343419,10.0252797451518,8836153.62881415,0.0,1.0
1991-01-24,58.5,59.0,57.38,57.38,2663700,10.3108098644757,10.398936444514,10.1134063251901,10.1134063251901,15112920.5220703,0.0,1.0
1991-01-25,59.88,60.13,58.88,59.13,2359400,10.5540392253813,10.5981025154005,10.3777860653048,10.4218493553239,13386426.654568,0.0,1.0
1991-01-28,60.63,61.38,59.88,60.0,2039900,10.6862290954387,10.8184189654961,10.5540392253813,10.5751896045905,11573693.1985476,0.0,1.0
1991-01-29,60.63,61.38,60.38,60.88,1568700,10.6862290954387,10.8184189654961,10.6421658054196,10.7302923854578,8900265.95448873,0.0,1.0
1991-01-30,62.0,62.13,61.0,61.13,1647000,10.9276959247435,10.9506088355535,10.751442764667,10.774355675477,9344513.30849937,0.0,1.0
1991-01-31,64.0,64.12,61.88,62.13,2181000,11.2802022448965,11.3013526241057,10.9065455455343,10.9506088355535,12374246.220909,0.0,1.0
1991-02-01,64.0,64.62,63.25,63.75,2233600,11.2802022448965,11.389479204144,11.1480123748392,11.2361389548774,12672680.5864385,0.0,1.0
1991-02-04,65.12,65.25,63.63,64.0,1743100,11.4776057841822,11.5005186949922,11.2149885756682,11.2802022448965,9889751.75959032,0.0,1.0
1991-02-05,66.37,66.5,65.12,65.25,2216900,11.6979222342779,11.7208351450878,11.4776057841822,11.5005186949922,12577930.5122114,0.0,1.0
1991-02-06,66.62,66.87,65.75,66.0,2053800,11.741985524297,11.7860488143161,11.5886452750304,11.6327085650496,11652557.0327844,0.0,1.0
1991-02-07,64.87,66.87,64.62,66.62,2612300,11.4335424941631,11.7860488143161,11.389479204144,11.741985524297,14821294.545108,0.0,1.0
1991-02-08,65.25,65.5,64.12,64.5,1333600,11.5005186949922,11.5445819850113,11.3013526241057,11.3683288249348,7566389.16102897,0.0,1.0
1991-02-11,66.75,67.0,64.62,65.0,2150100,11.7648984351069,11.8089617251261,11.389479204144,11.4564554049731,12198930.2153033,0.0,1.0
1991-02-12,66.75,67.75,66.12,66.25,2414900,11.7648984351069,11.9411515951835,11.6538589442587,11.6767718550687,13701314.6258016,0.0,1.0
1991-02-13,67.87,67.87,66.12,66.87,1827100,11.9623019743926,11.9623019743926,11.6538589442587,11.7860488143161,10366338.9592952,0.0,1.0
1991-02-14,67.37,69.25,66.62,68.0,2808500,11.8741753943544,12.2055313352982,11.741985524297,11.9852148852026,15934466.0758472,0.0,1.0
1991-02-15,69.62,70.0,68.0,68.0,3191300,12.2707450045265,12.3377212053556,11.9852148852026,11.9852148852026,18106342.0287881,0.0,1.0
1991-02-19,69.62,70.12,69.25,69.75,2068300,12.2707450045265,12.3588715845648,12.2055313352982,12.2936579153365,11734825.0613049,0.0,1.0
1991-02-20,68.37,69.12,68.0,69.12,1583900,12.0504285544309,12.1826184244883,11.9852148852026,12.1826184244883,8986505.54300674,0.0,1.0
1991-02-21,68.12,68.87,68.12,68.12,1218700,12.0063652644118,12.1385551344691,12.0063652644118,12.0063652644118,6914485.95571835,0.0,1.0
1991-02-22,69.25,71.0,68.12,68.25,2724800,12.2055313352982,12.5139743654321,12.0063652644118,12.0292781752217,15459580.9732842,0.0,1.0
1991-02-25,70.0,70.5,69.37,70.12,2303800,12.3377212053556,12.4258477853939,12.2266817145074,12.3588715845648,13070971.3176204,0.0,1.0
1991-02-26,68.5,69.5,68.25,69.12,1336000,12.0733414652408,12.2495946253173,12.0292781752217,12.1826184244883,7580005.93816343,0.0,1.0
1991-02-27,69.37,69.37,67.37,68.25,2493500,12.2266817145074,12.2266817145074,11.8741753943544,12.0292781752217,14147264.0769539,0.0,1.0
1991-02-28,68.0,69.5,68.0,69.37,1395200,12.0751039968416,12.3414665850072,12.0751039968416,12.3183818273662,7856959.24646408,0.51,1.0
1991-03-01,68.87,68.87,67.25,67.37,1536000,12.2295942979777,12.2295942979777,11.9419227027588,11.963231709812,8649863.39060263,0.0,1.0
1991-03-04,68.25,69.0,68.0,68.75,1287900,12.1194977615359,12.2526790556187,12.0751039968416,12.2082852909244,7252707.7218471,0.0,1.0
1991-03-05,69.0,70.12,68.12,68.25,2028500,12.2526790556187,12.451563121449,12.0964130038949,12.1194977615359,11423338.4686442,0.0,1.0
1991-03-06,68.5,69.75,68.25,69.5,1779100,12.1638915262301,12.3858603497015,12.1194977615359,12.3414665850072,10018861.951967,0.0,1.0
1991-03-07,68.12,69.0,68.12,68.5,799300,12.0964130038949,12.2526790556187,12.0964130038949,12.1638915262301,4501195.18757075,0.0,1.0
1991-03-08,66.75,68.75,66.5,68.25,1521600,11.8531351733702,12.2082852909244,11.808741408676,12.1194977615359,8568770.92131579,0.0,1.0
1991-03-11,68.37,68.37,66.75,66.87,1337400,12.1408067685891,12.1408067685891,11.8531351733702,11.8744441804235,7531463.08502084,0.0,1.0
1991-03-12,67.87,68.75,67.37,68.0,1457300,12.0520192392006,12.2082852909244,11.963231709812,12.0751039968416,8206670.52026382,0.0,1.0
1991-03-13,69.37,69.37,67.37,67.62,1235300,12.3183818273662,12.3183818273662,11.963231709812,12.0076254745063,6956494.9520908,0.0,1.0
1991-03-14,68.5,70.12,67.75,69.5,1901900,12.1638915262301,12.451563121449,12.0307102321473,12.3414665850072,10710400.5094969,0.0,1.0
1991-03-15,68.62,69.12,68.12,68.75,2858600,12.1852005332834,12.2739880626719,12.0964130038949,12.2082852909244,16097981.4377453,0.0,1.0
1991-03-18,68.75,69.37,68.12,68.37,1005700,12.2082852909244,12.3183818273662,12.0964130038949,12.1408067685891,5663520.58068301,0.0,1.0
1991-03-19,67.5,68.0,67.37,68.0,1066100,11.9863164674531,12.0751039968416,11.963231709812,12.0751039968416,6003658.4379697,0.0,1.0
1991-03-20,66.75,68.0,66.25,67.25,1554400,11.8531351733702,12.0751039968416,11.7643476439817,11.9419227027588,8753481.54580262,0.0,1.0
1991-03-21,66.25,67.37,66.12,67.0,1147700,11.7643476439817,11.963231709812,11.7412628863407,11.8975289380645,6463182.43059549,0.0,1.0
1991-03-22,66.25,67.37,65.5,66.0,1327500,11.7643476439817,11.963231709812,11.6311663498989,11.7199538792874,7475712.01238609,0.0,1.0
1991-03-25,66.87,67.62,66.62,66.62,893100,11.8744441804235,12.0076254745063,11.8300504157292,11.8300504157292,5029422.52223127,0.0,1.0
1991-03-26,70.12,70.12,67.0,67.0,1575000,12.451563121449,12.451563121449,11.8975289380645,11.8975289380645,8869488.82825469,0.0,1.0
1991-03-27,69.5,70.5,68.87,70.0,1386500,12.3414665850072,12.5190416437843,12.2295942979777,12.4302541143958,7807965.87960326,0.0,1.0
1991-03-28,69.62,69.75,69.25,69.5,893900,12.3627755920605,12.3858603497015,12.297072820313,12.3414665850072,5033927.65941387,0.0,1.0
1991-04-01,69.75,70.87,69.5,69.62,1634100,12.3858603497015,12.5847444155318,12.3414665850072,12.3627755920605,9202305.83761966,0.0,1.0
1991-04-02,72.12,72.25,70.12,70.37,1964600,12.8067132390032,12.8297979966442,12.451563121449,12.4959568861433,11063490.6361836,0.0,1.0
1991-04-03,71.37,72.87,71.12,72.5,1633900,12.6735319449204,12.939894533086,12.6291381802261,12.8741917613385,9201179.55332399,0.0,1.0
1991-04-04,71.87,72.5,71.12,71.5,1352600,12.7623194743089,12.8741917613385,12.6291381802261,12.6966167025614,7617060.69149034,0.0,1.0
1991-04-05,70.87,72.5,70.25,72.12,1442400,12.5847444155318,12.8741917613385,12.47464787909,12.8067132390032,8122762.34023783,0.0,1.0
1991-04-08,71.62,71.87,71.12,71.37,849500,12.7179257096146,12.7623194743089,12.6291381802261,12.6735319449204,4783892.54577929,0.0,1.0
1991-04-09,71.25,72.25,71.0,71.37,1202100,12.6522229378671,12.8297979966442,12.6078291731728,12.6735319449204,6769531.75901268,0.0,1.0
1991-04-10,72.37,72.5,71.12,71.25,1133500,12.8511070036975,12.8741917613385,12.6291381802261,12.6522229378671,6383216.24560422,0.0,1.0
1991-04-11,72.75,73.5,72.37,72.75,1351200,12.9185855260327,13.0517668201156,12.8511070036975,12.9185855260327,7609176.7014208,0.0,1.0
1991-04-12,73.0,73.37,72.25,73.12,1109400,12.962979290727,13.0286820624745,12.8297979966442,12.9842882977803,6247498.98797825,0.0,1.0
1991-04-15,73.75,74.12,72.75,73.37,1410200,13.0961605848098,13.1618633565573,12.9185855260327,13.0286820624745,7941430.56863795,0.0,1.0
1991-04-16,74.87,75.0,73.12,74.0,1854700,13.2950446506402,13.3181294082812,12.9842882977803,13.1405543495041,10444597.4157231,0.0,1.0
1991-04-17,75.25,75.37,74.5,74.62,1719300,13.3625231729754,13.3838321800287,13.2293418788926,13.2506508859459,9682102.94756719,0.0,1.0
1991-04-18,75.0,75.37,74.62,74.62,1269200,13.3181294082812,13.3838321800287,13.2506508859459,13.2506508859459,7147400.14020369,0.0,1.0
1991-04-19,74.37,75.75,73.75,74.62,1687300,13.2062571212516,13.451310702364,13.0961605848098,13.2506508859459,9501897.46026294,0.0,1.0
1991-04-22,73.37,74.25,73.25,74.0,1106400,13.0286820624745,13.1849481141984,13.0073730554213,13.1405543495041,6230604.72354349,0.0,1.0
1991-04-23,72.87,73.87,72.12,73.75,963500,12.939894533086,13.1174695918631,12.8067132390032,13.0961605848098,5425874.59430056,0.0,1.0
1991-04-24,72.5,72.75,72.12,72.62,831400,12.8741917613385,12.9185855260327,12.8067132390032,12.8955007683917,4681963.81702281,0.0,1.0
1991-04-25,71.5,72.37,71.5,72.37,848500,12.6966167025614,12.8511070036975,12.6966167025614,12.8511070036975,4778261.12430101,0.0,1.0
1991-04-26,71.75,72.0,70.5,71.25,789700,12.7410104672557,12.7854042319499,12.5190416437843,12.6522229378671,4447133.54137949,0.0,1.0
1991-04-29,70.0,72.75,69.87,71.75,1057500,12.4302541143958,12.9185855260327,12.4071693567547,12.7410104672557,5955228.2132567,0.0,1.0
1991-04-30,70.75,71.87,70.5,70.5,1564500,12.5634354084786,12.7623194743089,12.5190416437843,12.5190416437843,8810358.90273296,0.0,1.0
1991-05-01,72.5,72.62,70.62,71.0,1020500,12.8741917613385,12.8955007683917,12.5403506508376,12.6078291731728,5746865.61856119,0.0,1.0
1991-05-02,72.5,73.25,71.87,72.5,1343900,12.8741917613385,13.0073730554213,12.7623194743089,12.8741917613385,7568067.32462948,0.0,1.0
1991-05-03,72.62,72.87,72.12,72.37,561900,12.8955007683917,12.939894533086,12.8067132390032,12.8511070036975,3164295.72863258,0.0,1.0
1991-05-06,72.87,73.12,72.0,72.5,596000,12.939894533086,12.9842882977803,12.7854042319499,12.8741917613385,3356327.20104113,0.0,1.0
1991-05-07,73.12,73.62,72.75,72.87,1014800,12.9842882977803,13.0730758271688,12.9185855260327,12.939894533086,5714766.51613513,0.0,1.0
1991-05-08,72.87,73.25,71.62,72.75,1102000,12.939894533086,13.0073730554213,12.7179257096146,12.9185855260327,6205826.46903914,0.0,1.0
1991-05-09,73.62,74.12,72.75,73.37,1065100,13.0730758271688,13.1618633565573,12.9185855260327,13.0286820624745,5998027.01649147,0.0,1.0
1991-05-10,71.25,73.87,71.12,73.75,1144000,12.6522229378671,13.1174695918631,12.6291381802261,13.0961605848098,6442346.17112595,0.0,1.0
1991-05-13,71.5,72.12,71.12,71.75,1083700,12.6966167025614,12.8067132390032,12.6291381802261,12.7410104672557,6102771.45598704,0.0,1.0
1991-05-14,70.87,71.37,70.5,71.25,1037200,12.5847444155318,12.6735319449204,12.5190416437843,12.6522229378671,5840910.35724811,0.0,1.0
1991-05-15,70.87,71.62,69.62,70.62,1147600,12.5847444155318,12.7179257096146,12.3627755920605,12.5403506508376,6462619.28844768,0.0,1.0
1991-05-16,71.12,71.62,70.87,71.25,791700,12.6291381802261,12.7179257096146,12.5847444155318,12.6522229378671,4458396.38433602,0.0,1.0
1991-05-17,71.5,71.62,70.25,70.87,2036900,12.6966167025614,12.7179257096146,12.47464787909,12.5847444155318,11470642.4090615,0.0,1.0
1991-05-20,72.25,72.62,71.62,71.87,589400,12.8297979966442,12.8955007683917,12.7179257096146,12.7623194743089,3319159.81928464,0.0,1.0
1991-05-21,72.62,73.37,72.37,72.37,980900,12.8955007683917,13.0286820624745,12.8511070036975,12.8511070036975,5523861.32802224,0.0,1.0
1991-05-22,71.37,72.62,71.25,72.62,1166000,12.6735319449204,12.8955007683917,12.6522229378671,12.8955007683917,6566237.44364757,0.0,1.0
1991-05-23,72.25,72.25,71.62,71.62,975300,12.8297979966442,12.8297979966442,12.7179257096146,12.7179257096146,5492325.36774399,0.0,1.0
1991-05-24,73.0,73.25,72.37,72.37,497900,12.962979290727,13.0073730554213,12.8511070036975,12.8511070036975,2803884.75402413,0.0,1.0
1991-05-28,74.12,74.12,73.0,73.25,1084500,13.1618633565573,13.1618633565573,12.962979290727,13.0073730554213,6107276.59316967,0.0,1.0
1991-05-29,74.62,75.0,73.5,73.87,1167200,13.2506508859459,13.3181294082812,13.0517668201156,13.1174695918631,6572995.14942149,0.0,1.0
1991-05-30,76.5,76.75,74.25,74.37,2467300,13.5844919964468,13.6288857611411,13.1849481141984,13.2062571212516,13894406.2133033,0.0,1.0
1991-05-31,77.25,77.37,76.0,76.0,1904800,13.8082365705059,13.8296862583824,13.5848023217922,13.5848023217922,10656378.8394457,0.51,1.0
1991-06-03,77.5,77.62,76.5,77.0,1452300,13.8529234202487,13.8743731081252,13.6741760212777,13.7635497207632,8124873.47150724,0.0,1.0
1991-06-04,76.87,77.12,76.0,76.75,1514300,13.740312558897,13.7849994086397,13.5848023217922,13.7188628710205,8471731.66556732,0.0,1.0
1991-06-05,75.62,77.0,75.62,76.87,869600,13.5168783101833,13.7635497207632,13.5168783101833,13.740312558897,4864965.89604262,0.0,1.0
1991-06-06,75.25,75.75,74.87,75.5,1106900,13.450741772564,13.5401154720495,13.3828177609551,13.4954286223068,6192537.66137258,0.0,1.0
1991-06-07,74.12,75.12,73.62,75.0,1138200,13.2487572117269,13.4275046106978,13.1593835122414,13.4060549228213,6367645.10450288,0.0,1.0
1991-06-10,74.5,74.62,73.87,74.25,847600,13.3166812233358,13.3381309112123,13.2040703619841,13.2719943735931,4741887.18202132,0.0,1.0
1991-06-11,75.25,75.25,74.62,74.75,960400,13.450741772564,13.450741772564,13.3381309112123,13.3613680730785,5372945.31573063,0.0,1.0
1991-06-12,74.25,74.87,73.62,74.87,1041600,13.2719943735931,13.3828177609551,13.1593835122414,13.3828177609551,5827217.66020929,0.0,1.0
1991-06-13,74.87,74.87,74.25,74.5,889900,13.3828177609551,13.3828177609551,13.2719943735931,13.3166812233358,4978533.98216229,0.0,1.0
1991-06-14,75.62,75.75,74.62,75.0,1159100,13.5168783101833,13.5401154720495,13.3381309112123,13.4060549228213,6484569.88282314,0.0,1.0
1991-06-17,74.62,75.62,74.62,75.62,825000,13.3381309112123,13.5168783101833,13.3381309112123,13.5168783101833,4615451.77579942,0.0,1.0
1991-06-18,74.62,75.25,74.37,74.62,811000,13.3381309112123,13.450741772564,13.2934440614696,13.3381309112123,4537128.95778586,0.0,1.0
1991-06-19,74.12,74.5,73.75,74.25,978100,13.2487572117269,13.3166812233358,13.1826206741076,13.2719943735931,5471967.73564775,0.0,1.0
1991-06-20,74.12,74.62,73.75,74.0,1036800,13.2487572117269,13.3381309112123,13.1826206741076,13.2273075238503,5800364.12260463,0.0,1.0
1991-06-21,75.0,75.0,74.0,74.0,2061300,13.4060549228213,13.4060549228213,13.2273075238503,13.2273075238503,11531916.0550974,0.0,1.0
1991-06-24,73.75,74.75,73.37,74.75,840500,13.1826206741076,13.3613680730785,13.1146966624986,13.3613680730785,4702166.32431443,0.0,1.0
1991-06-25,73.62,74.12,73.25,74.0,1065600,13.1593835122414,13.2487572117269,13.0932469746221,13.2273075238503,5961485.34823254,0.0,1.0
1991-06-26,73.5,74.37,73.0,73.75,1030600,13.1379338243649,13.2934440614696,13.0485601248794,13.1826206741076,5765678.30319862,0.0,1.0
1991-06-27,74.62,74.75,73.62,73.75,839500,13.3381309112123,13.3613680730785,13.1593835122414,13.1826206741076,4696571.83731348,0.0,1.0
1991-06-28,74.0,74.75,72.87,74.37,1367400,13.2273075238503,13.3613680730785,13.0253229630132,13.2934440614696,7649901.52512502,0.0,1.0
1991-07-01,74.87,75.37,74.37,74.5,1167900,13.3828177609551,13.4721914604405,13.2934440614696,13.3166812233358,6533801.36843166,0.0,1.0
1991-07-02,75.0,75.37,74.62,74.62,931000,13.4060549228213,13.4721914604405,13.3381309112123,13.3381309112123,5208467.39790212,0.0,1.0
1991-07-03,74.0,74.62,73.87,74.37,1038500,13.2273075238503,13.3381309112123,13.2040703619841,13.2934440614696,5809874.75050631,0.0,1.0
1991-07-05,73.75,74.12,73.5,73.62,555900,13.1826206741076,13.2487572117269,13.1379338243649,13.1593835122414,3109975.32383866,0.0,1.0
1991-07-08,74.87,74.87,73.0,73.37,1102500,13.3828177609551,13.3828177609551,13.0485601248794,13.1146966624986,6167921.91856829,0.0,1.0
1991-07-09,74.75,75.37,74.37,74.87,933300,13.3613680730785,13.4721914604405,13.2934440614696,13.3828177609551,5221334.71800438,0.0,1.0
1991-07-10,74.25,75.62,74.0,75.0,1082000,13.2719943735931,13.5168783101833,13.2273075238503,13.4060549228213,6053234.93504843,0.0,1.0
1991-07-11,75.0,75.25,74.25,74.62,945600,13.4060549228213,13.450741772564,13.2719943735931,13.3381309112123,5290146.90811627,0.0,1.0
1991-07-12,75.25,75.75,74.62,75.5,1009900,13.450741772564,13.5401154720495,13.3381309112123,13.4954286223068,5649872.42227859,0.0,1.0
1991-07-15,75.37,75.62,74.87,75.0,1026400,13.4721914604405,13.5168783101833,13.3828177609551,13.4060549228213,5742181.45779459,0.0,1.0
1991-07-16,73.87,75.62,73.87,75.37,1186600,13.2040703619841,13.5168783101833,13.2040703619841,13.4721914604405,6638418.27534981,0.0,1.0
1991-07-17,71.75,73.5,71.62,73.25,2914600,12.8251258761657,13.1379338243649,12.8018887142995,13.0932469746221,16305691.8130242,0.0,1.0
1991-07-18,73.12,73.12,71.87,71.87,1543200,13.0700098127559,13.0700098127559,12.8465755640422,12.8465755640422,8633412.33989534,0.0,1.0
1991-07-19,73.62,73.62,72.25,73.12,1736200,13.1593835122414,13.1593835122414,12.9144995756512,13.0700098127559,9713148.33108234,0.0,1.0
1991-07-22,73.25,73.62,73.0,73.37,969800,13.0932469746221,13.1593835122414,13.0485601248794,13.1146966624986,5425533.49353973,0.0,1.0
1991-07-23,72.25,73.75,72.25,73.5,1278800,12.9144995756512,13.1826206741076,12.9144995756512,13.1379338243649,7154229.97683913,0.0,1.0
1991-07-24,71.37,72.5,71.37,72.37,1997400,12.7572018645567,12.9591864253939,12.7572018645567,12.9359492635277,11174428.3357355,0.0,1.0
1991-07-25,72.5,73.12,71.5,71.62,1357800,12.9591864253939,13.0700098127559,12.780439026423,12.8018887142995,7596194.4499157,0.0,1.0
1991-07-26,72.75,73.0,72.0,72.5,626100,13.0038732751366,13.0485601248794,12.8698127259084,12.9591864253939,3502708.3113067,0.0,1.0
1991-07-29,72.75,72.87,72.25,72.5,905600,13.0038732751366,13.0253229630132,12.9144995756512,12.9591864253939,5066367.42807753,0.0,1.0
1991-07-30,73.12,73.5,72.62,72.87,994600,13.0700098127559,13.1379338243649,12.9806361132704,13.0253229630132,5564276.77116376,0.0,1.0
1991-07-31,73.25,73.37,72.87,73.0,1000900,13.0932469746221,13.1146966624986,13.0253229630132,13.0485601248794,5599522.03926987,0.0,1.0
1991-08-01,73.0,73.37,72.5,73.37,1024100,13.0485601248794,13.1146966624986,12.9591864253939,13.1146966624986,5729314.13769234,0.0,1.0
1991-08-02,72.75,73.37,72.62,73.37,977000,13.0038732751366,13.1146966624986,12.9806361132704,13.1146966624986,5465813.79994672,0.0,1.0
1991-08-05,72.0,73.0,72.0,72.62,801400,12.8698127259084,13.0485601248794,12.8698127259084,12.9806361132704,4483421.88257656,0.0,1.0
1991-08-06,72.75,73.0,71.5,71.87,1471800,13.0038732751366,13.0485601248794,12.780439026423,12.8465755640422,8233965.96802619,0.0,1.0
1991-08-07,73.75,73.87,72.5,72.5,1531800,13.1826206741076,13.2040703619841,12.9591864253939,12.9591864253939,8569635.1880843,0.0,1.0
1991-08-08,73.87,74.5,73.5,73.62,1165400,13.2040703619841,13.3166812233358,13.1379338243649,13.1593835122414,6519815.15092927,0.0,1.0
1991-08-09,73.62,74.37,72.87,74.12,850800,13.1593835122414,13.2934440614696,13.0253229630132,13.2487572117269,4759789.54042441,0.0,1.0
1991-08-12,73.37,73.75,73.12,73.5,874100,13.1146966624986,13.1826206741076,13.0700098127559,13.1379338243649,4890141.08754701,0.0,1.0
1991-08-13,73.25,74.5,73.25,73.5,1340900,13.0932469746221,13.3166812233358,13.0932469746221,13.1379338243649,7501647.61959933,0.0,1.0
1991-08-14,73.0,73.62,72.5,73.62,1303200,13.0485601248794,13.1593835122414,12.9591864253939,13.1593835122414,7290735.45966278,0.0,1.0
1991-08-15,72.62,73.37,72.5,72.87,1110200,12.9806361132704,13.1146966624986,12.9591864253939,13.0253229630132,6210999.46847578,0.0,1.0
1991-08-16,72.0,73.25,71.62,72.62,1912600,12.8698127259084,13.0932469746221,12.8018887142995,12.9806361132704,10700015.8380533,0.0,1.0
1991-08-19,70.37,70.87,68.87,69.0,2753000,12.5784544655858,12.6678281650713,12.3103333671294,12.3335705289956,15401622.7136676,0.0,1.0
1991-08-20,70.5,71.12,70.0,71.0,1690100,12.601691627452,12.712515014814,12.5123179279665,12.6910653269375,9455242.48033769,0.0,1.0
1991-08-21,72.87,73.75,71.62,71.62,2105800,13.0253229630132,13.1826206741076,12.8018887142995,12.8018887142995,11780870.7266405,0.0,1.0
1991-08-22,73.0,73.75,72.75,72.87,1474400,13.0485601248794,13.1826206741076,13.0038732751366,13.0253229630132,8248511.63422867,0.0,1.0
1991-08-23,74.75,74.87,72.87,73.12,1690500,13.3613680730785,13.3828177609551,13.0253229630132,13.0700098127559,9457480.27513811,0.0,1.0
1991-08-26,74.62,75.0,74.12,74.75,702000,13.3381309112123,13.4060549228213,13.2487572117269,13.3613680730785,3927329.87468024,0.0,1.0
1991-08-27,74.12,75.62,74.12,75.25,972100,13.2487572117269,13.5168783101833,13.2487572117269,13.450741772564,5438400.81364193,0.0,1.0
1991-08-28,74.87,75.12,74.12,74.12,988000,13.3828177609551,13.4275046106978,13.2487572117269,13.2487572117269,5527353.15695735,0.0,1.0
1991-08-29,74.75,75.25,74.75,75.12,700300,13.3613680730785,13.450741772564,13.3613680730785,13.4275046106978,3917819.2467786,0.0,1.0
1991-08-30,74.87,75.12,74.37,74.62,524900,13.3828177609551,13.4275046106978,13.2934440614696,13.3381309112123,2936546.22680861,0.0,1.0
1991-09-03,74.12,75.37,74.12,74.87,1058300,13.2487572117269,13.4721914604405,13.2487572117269,13.3828177609551,5920645.59312546,0.0,1.0
1991-09-04,73.62,74.25,73.37,74.12,963500,13.1593835122414,13.2719943735931,13.1146966624986,13.2487572117269,5390288.22543361,0.0,1.0
1991-09-05,72.25,73.25,71.62,73.25,2034900,12.9144995756512,13.0932469746221,12.8018887142995,13.0932469746221,11384221.5982718,0.0,1.0
1991-09-06,70.87,71.75,70.75,71.5,1803000,12.6678281650713,12.8251258761657,12.6463784771947,12.780439026423,10086860.0627471,0.0,1.0
1991-09-09,70.5,71.0,70.12,70.75,1074600,12.601691627452,12.6910653269375,12.533767615843,12.6463784771947,6011835.73124128,0.0,1.0
1991-09-10,70.25,70.75,69.87,70.62,1199000,12.5570047777093,12.6463784771947,12.4890807661003,12.6231413153285,6707789.9141618,0.0,1.0
1991-09-11,70.37,70.62,70.0,70.25,1442900,12.5784544655858,12.6231413153285,12.5123179279665,12.5570047777093,8072285.29369814,0.0,1.0
1991-09-12,69.62,70.62,69.37,70.62,1911400,12.4443939163576,12.6231413153285,12.3997070666148,12.6231413153285,10693302.4536521,0.0,1.0
1991-09-13,67.87,69.75,67.37,69.75,2751200,12.1315859681584,12.4676310782238,12.0422122686729,12.4676310782238,15391552.6370659,0.0,1.0
1991-09-16,69.75,69.75,67.87,67.87,1813200,12.4676310782238,12.4676310782238,12.1315859681584,12.1315859681584,10143923.830157,0.0,1.0
1991-09-17,69.12,70.12,69.0,69.75,1432800,12.3550202168721,12.533767615843,12.3335705289956,12.4676310782238,8015780.97498837,0.0,1.0
1991-09-18,69.25,69.5,68.75,69.0,796700,12.3782573787383,12.4229442284811,12.2888836792528,12.3335705289956,4457127.793672,0.0,1.0
1991-09-19,69.5,70.12,69.12,69.25,1398100,12.4229442284811,12.533767615843,12.3550202168721,12.3782573787383,7821652.27605472,0.0,1.0
1991-09-20,69.5,69.87,68.75,69.25,1936000,12.5141054019562,12.580727258053,12.3790610990574,12.4690906343233,10752027.0669102,0.51,1.0
1991-09-23,69.0,69.75,69.0,69.5,813000,12.4240758666904,12.5591201695892,12.4240758666904,12.5141054019562,4515184.92014356,0.0,1.0
1991-09-24,69.87,70.25,69.0,69.12,1251900,12.580727258053,12.6491497048551,12.4240758666904,12.4456829551542,6952718.3290624,0.0,1.0
1991-09-25,68.87,70.0,68.87,69.87,920900,12.4006681875212,12.6041349372221,12.4006681875212,12.580727258053,5114432.70966818,0.0,1.0
1991-09-26,69.0,69.62,68.62,68.62,973500,12.4240758666904,12.5357124904201,12.3556534198883,12.3556534198883,5406559.06489515,0.0,1.0
1991-09-27,68.87,69.75,68.62,69.12,767000,12.4006681875212,12.5591201695892,12.3556534198883,12.4456829551542,4259713.20264469,0.0,1.0
1991-09-30,69.37,69.75,68.75,69.0,915700,12.4906977227871,12.5591201695892,12.3790610990574,12.4240758666904,5085553.29812481,0.0,1.0
1991-10-01,69.87,70.12,69.62,69.75,945400,12.580727258053,12.6257420256859,12.5357124904201,12.5591201695892,5250499.16790126,0.0,1.0
1991-10-02,70.5,70.75,70.0,70.0,1174500,12.694164472488,12.7391792401209,12.6041349372221,12.6041349372221,6522859.39570555,0.0,1.0
1991-10-03,69.12,70.5,69.12,70.25,1038100,12.4456829551542,12.694164472488,12.4456829551542,12.6491497048551,5765330.21599143,0.0,1.0
1991-10-04,68.37,69.87,68.37,69.12,1150500,12.3106386522554,12.580727258053,12.3106386522554,12.4456829551542,6389569.80396699,0.0,1.0
1991-10-07,67.25,68.37,66.75,68.37,1587500,12.1089724932598,12.3106386522554,12.0189429579939,12.3106386522554,8816551.12020655,0.0,1.0
1991-10-08,67.0,67.87,66.75,67.12,1549800,12.0639577256269,12.2206091169895,12.0189429579939,12.0855648140907,8607175.38651721,0.0,1.0
1991-10-09,65.37,67.0,65.25,67.0,2110900,11.7704614406601,12.0639577256269,11.7488543521963,12.0639577256269,11723374.9667049,0.0,1.0
1991-10-10,67.25,67.37,65.25,65.5,1813000,12.1089724932598,12.1305795817236,11.7488543521963,11.7938691198293,10068917.9092501,0.0,1.0
1991-10-11,66.5,67.37,65.62,67.25,960200,11.973928190361,12.1305795817236,11.8154762082931,12.1089724932598,5332694.41614005,0.0,1.0
1991-10-14,67.62,67.62,66.5,66.5,966600,12.1755943493566,12.1755943493566,11.973928190361,11.973928190361,5368238.30727031,0.0,1.0
1991-10-15,70.0,70.25,67.62,67.75,1953300,12.6041349372221,12.6491497048551,12.1755943493566,12.1990020285257,10848106.6476217,0.0,1.0
1991-10-16,71.25,71.75,70.12,71.0,1864100,12.8292087753868,12.9192383106527,12.6257420256859,12.7841940077539,10352713.6649934,0.0,1.0
1991-10-17,71.5,72.5,71.0,71.0,1839200,12.8742235430197,13.0542826135515,12.7841940077539,12.7841940077539,10214425.7135647,0.0,1.0
1991-10-18,71.37,71.75,70.62,71.5,1646900,12.8508158638506,12.9192383106527,12.7157715609518,12.8742235430197,9146442.85975947,0.0,1.0
1991-10-21,71.0,71.87,70.87,71.25,791300,12.7841940077539,12.9408453991165,12.7607863285847,12.8292087753868,4394668.91427994,0.0,1.0
1991-10-22,71.12,71.5,70.87,71.0,884200,12.8058010962177,12.8742235430197,12.7607863285847,12.7841940077539,4910610.70896794,0.0,1.0
1991-10-23,72.0,72.0,70.87,71.12,881900,12.9642530782856,12.9642530782856,12.7607863285847,12.8058010962177,4897837.12309301,0.0,1.0
1991-10-24,71.12,71.87,70.75,71.62,1286800,12.8058010962177,12.9408453991165,12.7391792401209,12.8958306314835,7146543.6103822,0.0,1.0
1991-10-25,69.12,70.75,68.62,70.62,1460600,12.4456829551542,12.7391792401209,12.3556534198883,12.7157715609518,8111782.40388891,0.0,1.0
1991-10-28,70.25,70.25,69.37,69.5,1103600,12.6491497048551,12.6491497048551,12.4906977227871,12.5141054019562,6129099.72677789,0.0,1.0
1991-10-29,70.87,71.0,69.62,70.12,1377700,12.7607863285847,12.7841940077539,12.5357124904201,12.6257420256859,7651377.93909202,0.0,1.0
1991-10-30,70.12,71.0,69.87,70.87,1190600,12.6257420256859,12.7841940077539,12.580727258053,12.7607863285847,6612274.49683019,0.0,1.0
1991-10-31,69.0,70.37,68.87,70.25,1284500,12.4240758666904,12.6707567933189,12.4006681875212,12.6491497048551,7133770.02450726,0.0,1.0
1991-11-01,68.37,69.5,67.75,69.5,1384400,12.3106386522554,12.5141054019562,12.1990020285257,12.5141054019562,7688587.95011899,0.0,1.0
1991-11-04,68.5,68.75,67.75,68.25,941600,12.3340463314245,12.3790610990574,12.1990020285257,12.2890315637916,5229394.98254266,0.0,1.0
1991-11-05,68.0,69.0,67.75,68.75,1065200,12.2440167961586,12.4240758666904,12.1990020285257,12.3790610990574,5915836.37999624,0.0,1.0
1991-11-06,68.5,68.62,68.0,68.25,1155300,12.3340463314245,12.3556534198883,12.2440167961586,12.2890315637916,6416227.72231472,0.0,1.0
1991-11-07,68.5,68.62,68.0,68.5,1099400,12.3340463314245,12.3556534198883,12.2440167961586,12.3340463314245,6105774.04822366,0.0,1.0
1991-11-08,68.75,69.37,68.5,69.0,946300,12.3790610990574,12.4906977227871,12.3340463314245,12.4240758666904,5255497.52759148,0.0,1.0
1991-11-11,68.5,69.12,68.5,68.62,658400,12.3340463314245,12.4456829551542,12.3340463314245,12.3556534198883,3656577.80002771,0.0,1.0
1991-11-12,69.12,69.62,68.25,68.75,1337400,12.4456829551542,12.5357124904201,12.2890315637916,12.3790610990574,7427562.499631,0.0,1.0
1991-11-13,69.62,69.62,68.12,68.75,1200500,12.5357124904201,12.5357124904201,12.2656238846224,12.3790610990574,6667256.45342231,0.0,1.0
1991-11-14,70.37,70.5,69.62,69.87,1401000,12.6707567933189,12.694164472488,12.5357124904201,12.580727258053,7780779.91773816,0.0,1.0
1991-11-15,67.37,70.37,67.25,70.37,2492900,12.1305795817236,12.6707567933189,12.1089724932598,12.6707567933189,13844900.9685436,0.0,1.0
1991-11-18,68.62,68.62,67.25,67.75,2006100,12.3556534198883,12.3556534198883,12.1089724932598,12.1990020285257,11141343.7494465,0.0,1.0
1991-11-19,68.12,68.37,66.37,68.25,1868700,12.2656238846224,12.3106386522554,11.9505205111919,12.2890315637916,10378260.8367433,0.0,1.0
1991-11-20,67.0,68.5,66.87,68.37,1316500,12.0639577256269,12.3340463314245,12.0405500464578,12.3106386522554,7311489.48015867,0.0,1.0
1991-11-21,66.75,67.12,66.37,66.87,1422600,12.0189429579939,12.0855648140907,11.9505205111919,12.0405500464578,7900740.55030291,0.0,1.0
1991-11-22,66.37,67.25,65.37,66.75,1499300,11.9505205111919,12.1089724932598,11.7704614406601,12.0189429579939,8326711.87056733,0.0,1.0
1991-11-25,65.75,67.75,65.5,66.25,1400300,11.8388838874622,12.1990020285257,11.7938691198293,11.9289134227281,7776892.3046458,0.0,1.0
1991-11-26,65.75,66.37,64.37,66.0,2183000,11.8388838874622,11.9505205111919,11.5904023701284,11.8838986550951,12123799.1152194,0.0,1.0
1991-11-27,65.5,66.0,65.12,65.5,1037900,11.7938691198293,11.8838986550951,11.7254466730272,11.7938691198293,5764219.4693936,0.0,1.0
1991-11-29,64.75,65.37,64.75,65.25,425700,11.6588248169305,11.7704614406601,11.6588248169305,11.7488543521963,2364224.13346262,0.0,1.0
1991-12-02,65.75,65.75,63.5,64.0,1915400,11.8388838874622,11.8388838874622,11.4337509787658,11.5237805140316,10637620.1673346,0.0,1.0
1991-12-03,64.62,65.37,64.5,64.87,1251700,11.7344496265538,11.8706433315974,11.7126586337468,11.779847528235,6892939.72654382,0.55,1.0
1991-12-04,63.5,64.75,63.0,64.75,2049900,11.5310670270221,11.758056535428,11.4402712236597,11.758056535428,11288517.3327811,0.0,1.0
1991-12-05,62.38,63.38,62.38,63.25,1842900,11.3276844274903,11.5092760342151,11.3276844274903,11.4856691253409,10148596.805982,0.0,1.0
1991-12-06,63.88,64.75,62.0,62.0,2600300,11.6000718375775,11.758056535428,11.2586796169349,11.2586796169349,14319494.4243284,0.0,1.0
1991-12-09,64.87,65.62,64.0,64.37,1735800,11.779847528235,11.9160412332785,11.6218628303844,11.6890517248726,9558811.83776844,0.0,1.0
1991-12-10,65.0,65.75,64.62,64.62,1258800,11.8034544371092,11.9396481421528,11.7344496265538,11.7344496265538,6932038.44992679,0.0,1.0
1991-12-11,65.75,65.75,64.37,65.12,1455900,11.9396481421528,11.9396481421528,11.6890517248726,11.8252454299162,8017441.03848776,0.0,1.0
1991-12-12,66.62,67.0,65.87,66.25,1234900,12.0976328400033,12.1666376505587,11.9614391349597,12.0304439455151,6800424.4374123,0.0,1.0
1991-12-13,67.87,68.12,67.12,67.37,1890100,12.3246223484092,12.3700202500904,12.1884286433657,12.2338265450469,10408520.713542,0.0,1.0
1991-12-16,67.75,68.62,67.62,68.12,1187800,12.3028313556023,12.4608160534528,12.2792244467281,12.3700202500904,6541051.2160971,0.0,1.0
1991-12-17,68.37,68.62,67.87,68.0,1077700,12.4154181517716,12.4608160534528,12.3246223484092,12.3482292572835,5934745.66053871,0.0,1.0
1991-12-18,68.25,68.37,67.5,68.25,1236300,12.3936271589647,12.4154181517716,12.2574334539211,12.3936271589647,6808134.0448399,0.0,1.0
1991-12-19,68.12,68.25,67.62,67.75,1366900,12.3700202500904,12.3936271589647,12.2792244467281,12.3028313556023,7527330.28058863,0.0,1.0
1991-12-20,69.75,70.12,68.62,68.87,3761800,12.6660145690518,12.73320346354,12.4608160534528,12.506213955134,20715715.1580351,0.0,1.0
1991-12-23,72.0,72.0,69.62,69.62,1925500,13.0745956841825,13.0745956841825,12.6424076601776,12.6424076601776,10603463.644212,0.0,1.0
1991-12-24,73.87,74.12,72.25,72.37,1755500,13.4141719887578,13.459569890439,13.1199935858637,13.1417845786707,9667297.02800007,0.0,1.0
1991-12-26,75.12,75.25,73.75,74.0,1537800,13.6411614971637,13.664768406038,13.3923809959508,13.437778897632,8468453.07300402,0.0,1.0
1991-12-27,74.0,74.87,73.75,74.5,1443900,13.437778897632,13.5957635954825,13.3923809959508,13.5285747009944,7951358.68910812,0.0,1.0
1991-12-30,76.87,77.0,74.0,74.0,2742400,13.9589468089321,13.9825537178063,13.437778897632,13.437778897632,15102019.5782326,0.0,1.0
1991-12-31,76.5,78.12,75.5,76.75,2613400,13.8917579144439,14.185936317338,13.7101663077191,13.9371558161251,14391634.3224012,0.0,1.0
1992-01-02,76.62,76.75,75.62,75.62,2044900,13.9135489072509,13.9371558161251,13.7319573005261,13.7319573005261,11260983.0205396,0.0,1.0
1992-01-03,76.25,77.0,76.12,76.62,1857500,13.8463600127627,13.9825537178063,13.8227531038885,13.9135489072509,10228996.9977272,0.0,1.0
1992-01-06,75.87,76.25,75.25,75.87,1840400,13.7773552022073,13.8463600127627,13.664768406038,13.7773552022073,10134829.6498612,0.0,1.0
1992-01-07,75.5,75.5,74.75,75.0,1756600,13.7101663077191,13.7101663077191,13.5739726026756,13.6193705043568,9673354.57669324,0.0,1.0
1992-01-08,75.37,75.75,74.12,75.0,1586100,13.6865593988449,13.7555642094003,13.459569890439,13.6193705043568,8734434.52925716,0.0,1.0
1992-01-09,74.37,75.25,73.62,75.0,1434200,13.5049677921202,13.664768406038,13.3687740870766,13.6193705043568,7897942.12335954,0.0,1.0
1992-01-10,74.5,74.87,73.87,74.12,1174000,13.5285747009944,13.5957635954825,13.4141719887578,13.459569890439,6465056.5143105,0.0,1.0
1992-01-13,75.25,76.0,74.0,74.25,1207200,13.664768406038,13.8009621110815,13.437778897632,13.4831767993132,6647884.34759422,0.0,1.0
1992-01-14,76.25,76.37,74.75,75.25,1337300,13.8463600127627,13.8681510055697,13.5739726026756,13.664768406038,7364327.15211877,0.0,1.0
1992-01-15,77.12,77.37,76.12,76.5,1770600,14.0043447106133,14.0497426122944,13.8227531038885,13.8917579144439,9750450.65096945,0.0,1.0
1992-01-16,78.0,78.37,77.12,77.25,2285600,14.164145324531,14.2313342190192,14.0043447106133,14.0279516194875,12586484.8118468,0.0,1.0
1992-01-17,79.5,79.62,77.5,77.5,3109300,14.4365327346182,14.4583237274251,14.0733495211687,14.0733495211687,17122487.4105158,0.0,1.0
1992-01-20,80.5,80.62,79.25,79.37,1785000,14.6181243413429,14.6399153341499,14.391134832937,14.412925825744,9829749.4702251,0.0,1.0
1992-01-21,78.0,80.37,77.75,80.37,1959000,14.164145324531,14.5945174324687,14.1187474228498,14.5945174324687,10787943.5362302,0.0,1.0
1992-01-22,79.5,79.5,78.37,78.5,1478900,14.4365327346182,14.4365327346182,14.2313342190192,14.2549411278934,8144098.87479879,0.0,1.0
1992-01-23,79.0,80.75,78.62,79.5,1466000,14.3457369312558,14.6635222430241,14.2767321207004,14.4365327346182,8073060.34921566,0.0,1.0
1992-01-24,78.37,79.37,78.37,78.62,1089200,14.2313342190192,14.412925825744,14.2313342190192,14.2767321207004,5998074.5786942,0.0,1.0
1992-01-27,78.25,78.62,78.0,78.5,945700,14.2095432262122,14.2767321207004,14.164145324531,14.2549411278934,5207839.8173624,0.0,1.0
1992-01-28,78.12,78.62,77.87,78.0,982100,14.185936317338,14.2767321207004,14.1405384156568,14.164145324531,5408289.6104807,0.0,1.0
1992-01-29,77.37,79.0,76.87,78.0,1483100,14.0497426122944,14.3457369312558,13.9589468089321,14.164145324531,8167227.69708171,0.0,1.0
1992-01-30,76.5,77.62,76.25,77.5,1315200,13.8917579144439,14.0951405139756,13.8463600127627,14.0733495211687,7242625.49201122,0.0,1.0
1992-01-31,75.25,76.62,75.0,76.37,1287400,13.664768406038,13.9135489072509,13.6193705043568,13.8681510055697,7089534.71594831,0.0,1.0
1992-02-03,76.0,76.0,74.87,75.0,1623900,13.8009621110815,13.8009621110815,13.5957635954825,13.6193705043568,8942593.9298031,0.0,1.0
1992-02-04,76.87,77.12,75.62,75.87,1136500,13.9589468089321,14.0043447106133,13.7319573005261,13.7773552022073,6258549.17249903,0.0,1.0
1992-02-05,77.5,78.37,76.87,77.0,1369900,14.0733495211687,14.2313342190192,13.9589468089321,13.9825537178063,7543850.8679335,0.0,1.0
1992-02-06,77.5,78.25,76.87,77.87,931200,14.0733495211687,14.2095432262122,13.9589468089321,14.1405384156568,5127990.31186194,0.0,1.0
1992-02-07,77.25,77.75,76.62,77.5,1194700,14.0279516194875,14.1187474228498,13.9135489072509,14.0733495211687,6579048.56699041,0.0,1.0
1992-02-10,77.37,77.75,76.75,77.25,875400,14.0497426122944,14.1187474228498,13.9371558161251,14.0279516194875,4820707.38724653,0.0,1.0
1992-02-11,77.0,77.62,76.62,77.25,786600,13.9825537178063,14.0951405139756,13.9135489072509,14.0279516194875,4331698.001837,0.0,1.0
1992-02-12,77.87,78.12,76.87,77.12,844700,14.1405384156568,14.185936317338,13.9589468089321,14.0043447106133,4651646.71008355,0.0,1.0
1992-02-13,77.37,78.87,77.0,78.37,1137600,14.0497426122944,14.3221300223816,13.9825537178063,14.2313342190192,6264606.7211922,0.0,1.0
1992-02-14,77.12,77.87,77.12,77.25,1022100,14.0043447106133,14.1405384156568,14.0043447106133,14.0279516194875,5628564.1084129,0.0,1.0
1992-02-18,77.12,78.25,77.12,77.62,1302600,14.0043447106133,14.2095432262122,14.0043447106133,14.0951405139756,7173239.02516255,0.0,1.0
1992-02-19,78.37,78.37,77.12,77.12,1194700,14.2313342190192,14.2313342190192,14.0043447106133,14.0043447106133,6579048.56699042,0.0,1.0
1992-02-20,80.37,80.5,78.62,78.62,2777100,14.5945174324687,14.6181243413429,14.2767321207004,14.2767321207004,15293107.7051888,0.0,1.0
1992-02-21,80.37,80.37,79.62,80.0,2108800,14.5945174324687,14.5945174324687,14.4583237274251,14.5273285379805,11612871.5309864,0.0,1.0
1992-02-24,80.25,80.75,80.0,80.37,1098900,14.5727264396617,14.6635222430241,14.5273285379805,14.5945174324687,6051491.14444278,0.0,1.0
1992-02-25,79.37,80.12,79.12,80.0,1205800,14.412925825744,14.5491195307875,14.3675279240628,14.5273285379805,6640174.74016659,0.0,1.0
1992-02-26,79.37,80.12,79.25,79.25,1088900,14.412925825744,14.5491195307875,14.391134832937,14.391134832937,5996422.51995969,0.0,1.0
1992-02-27,78.87,79.62,78.62,79.5,874100,14.3221300223816,14.4583237274251,14.2767321207004,14.4365327346182,4813548.46606371,0.0,1.0
1992-02-28,78.62,79.5,78.5,79.12,940500,14.2767321207004,14.4365327346182,14.2549411278934,14.3675279240628,5179204.13263119,0.0,1.0
1992-03-02,79.5,79.87,78.37,78.62,1286900,14.4365327346182,14.5037216291063,14.2313342190192,14.2767321207004,7086781.28472416,0.0,1.0
1992-03-03,78.5,79.37,78.25,79.12,1107200,14.354816511592,14.5139081085995,14.3091005354405,14.4681921324479,6054776.10457877,0.55,1.0
1992-03-04,77.62,79.0,77.62,78.75,1237000,14.1938962755385,14.4462484638952,14.1938962755385,14.4005324877436,6764593.6067232,0.0,1.0
1992-03-05,77.75,78.25,77.25,77.37,1314400,14.2176685831373,14.3091005354405,14.1262366308342,14.1481802993869,7187859.20507436,0.0,1.0
1992-03-06,77.5,78.25,77.12,78.0,1060000,14.1719526069858,14.3091005354405,14.1024643232354,14.2633845592889,5796660.64925349,0.0,1.0
1992-03-09,77.5,77.62,77.0,77.25,1006700,14.1719526069858,14.1938962755385,14.0805206546826,14.1262366308342,5505187.05245612,0.0,1.0
1992-03-10,77.75,78.37,77.5,77.62,903300,14.2176685831373,14.3310442039932,14.1719526069858,14.1938962755385,4939739.21176481,0.0,1.0
1992-03-11,77.12,78.0,76.5,77.75,1077300,14.1024643232354,14.2633845592889,13.9890887023795,14.2176685831373,5891266.52588754,0.0,1.0
1992-03-12,77.12,77.62,76.87,77.0,1047400,14.1024643232354,14.1938962755385,14.0567483470838,14.0805206546826,5727756.94719633,0.0,1.0
1992-03-13,78.0,78.12,77.5,77.75,902800,14.2633845592889,14.2853282278416,14.1719526069858,14.2176685831373,4937004.93787364,0.0,1.0
1992-03-16,78.0,78.0,77.12,77.62,568600,14.2633845592889,14.2633845592889,14.1024643232354,14.1938962755385,3109416.2690241,0.0,1.0
1992-03-17,78.62,78.87,77.75,77.75,1031300,14.3767601801448,14.4224761562963,14.2176685831373,14.2176685831373,5639713.32790107,0.0,1.0
1992-03-18,78.5,78.87,78.0,78.37,956700,14.354816511592,14.4224761562963,14.2633845592889,14.3310442039932,5231759.66334041,0.0,1.0
1992-03-19,78.12,78.75,78.12,78.62,785900,14.2853282278416,14.4005324877436,14.2853282278416,14.3767601801448,4297731.70212108,0.0,1.0
1992-03-20,78.62,78.87,77.87,78.0,2016000,14.3767601801448,14.4224761562963,14.2396122516901,14.2633845592889,11024592.3291463,0.0,1.0
1992-03-23,78.12,78.5,77.62,78.5,1000800,14.2853282278416,14.354816511592,14.1938962755385,14.354816511592,5472922.6205405,0.0,1.0
1992-03-24,77.75,78.5,77.62,78.25,868800,14.2176685831373,14.354816511592,14.1938962755385,14.3091005354405,4751074.31327496,0.0,1.0
1992-03-25,77.87,78.12,77.5,77.62,755700,14.2396122516901,14.2853282278416,14.1719526069858,14.1938962755385,4132581.55909516,0.0,1.0
1992-03-26,76.87,78.0,76.75,78.0,711300,14.0567483470838,14.2633845592889,14.0348046785311,14.2633845592889,3889778.0375604,0.0,1.0
1992-03-27,76.12,76.87,76.12,76.62,634400,13.9196004186291,14.0567483470838,13.9196004186291,14.0110323709322,3469246.7131004,0.0,1.0
1992-03-30,76.0,76.75,75.87,76.25,601100,13.8976567500764,14.0348046785311,13.8738844424775,13.9433727262279,3287144.07194931,0.0,1.0
1992-03-31,75.75,76.87,75.62,76.0,924100,13.8519407739248,14.0567483470838,13.828168466326,13.8976567500764,5053485.00563694,0.0,1.0
1992-04-01,76.37,76.37,75.25,75.5,1007500,13.9653163947807,13.9653163947807,13.7605088216217,13.8062247977732,5509561.89068198,0.0,1.0
1992-04-02,75.25,76.62,75.0,76.5,1081400,13.7605088216217,14.0110323709322,13.7147928454701,13.9890887023795,5913687.57179502,0.0,1.0
1992-04-03,74.87,75.5,74.75,75.12,979200,13.6910205378713,13.8062247977732,13.6690768693185,13.7367365140228,5354801.98844247,0.0,1.0
1992-04-06,75.62,75.75,74.87,75.12,743300,13.828168466326,13.8519407739248,13.6910205378713,13.7367365140228,4064771.56659446,0.0,1.0
1992-04-07,74.12,75.75,74.0,75.62,1312900,13.5538726094166,13.8519407739248,13.5319289408638,13.828168466326,7179656.38340086,0.0,1.0
1992-04-08,72.87,74.5,72.75,73.5,2151800,13.3252927286587,13.623360893167,13.303349060106,13.4404969885607,11767221.1179847,0.0,1.0
1992-04-09,74.75,74.87,73.0,73.5,1669600,13.6690768693185,13.6910205378713,13.3490650362576,13.4404969885607,9130287.37735252,0.0,1.0
1992-04-10,76.0,76.25,75.25,75.25,1136300,13.8976567500764,13.9433727262279,13.7605088216217,13.7605088216217,6213910.84504409,0.0,1.0
1992-04-13,75.25,76.37,75.25,76.12,687100,13.7605088216217,13.9653163947807,13.7605088216217,13.9196004186291,3757439.18122837,0.0,1.0
1992-04-14,76.75,77.37,75.87,75.87,1554800,14.0348046785311,14.1481802993869,13.8738844424775,13.8738844424775,8502498.09194276,0.0,1.0
1992-04-15,78.0,78.0,77.12,77.25,1435800,14.2633845592889,14.2633845592889,14.1024643232354,14.1262366308342,7851740.90584734,0.0,1.0
1992-04-16,79.0,79.0,77.75,78.0,2146300,14.4462484638952,14.4462484638952,14.2176685831373,14.2633845592889,11737144.1051819,0.0,1.0
1992-04-20,78.75,79.25,78.25,78.5,1573200,14.4005324877436,14.4919644400467,14.3091005354405,14.354816511592,8603119.37113737,0.0,1.0
1992-04-21,77.75,78.12,77.12,78.0,1754000,14.2176685831373,14.2853282278416,14.1024643232354,14.2633845592889,9591832.81017988,0.0,1.0
1992-04-22,77.25,77.5,76.37,77.25,1581300,14.1262366308342,14.1719526069858,13.9653163947807,14.1262366308342,8647414.60817412,0.0,1.0
1992-04-23,76.62,77.5,75.75,77.25,1795900,14.0110323709322,14.1719526069858,13.8519407739248,14.1262366308342,9820964.96225887,0.0,1.0
1992-04-24,75.87,77.0,75.5,76.62,921000,13.8738844424775,14.0805206546826,13.8062247977732,14.0110323709322,5036532.50751179,0.0,1.0
1992-04-27,75.87,76.25,75.37,75.5,747400,13.8738844424775,13.9433727262279,13.7824524901744,13.8062247977732,4087192.61250197,0.0,1.0
1992-04-28,76.0,76.5,75.37,75.75,951800,13.8976567500764,13.9890887023795,13.7824524901744,13.8519407739248,5204963.77920705,0.0,1.0
1992-04-29,75.75,76.37,75.5,76.25,917900,13.8519407739248,13.9653163947807,13.8062247977732,13.9433727262279,5019580.00938659,0.0,1.0
1992-04-30,76.62,76.62,75.37,75.62,1433900,14.0110323709322,14.0110323709322,13.7824524901744,13.828168466326,7841350.66506097,0.0,1.0
1992-05-01,75.75,76.62,75.5,76.37,1146200,13.8519407739248,14.0110323709322,13.8062247977732,13.9653163947807,6268049.46808902,0.0,1.0
1992-05-04,77.25,77.25,75.87,75.87,1047600,14.1262366308342,14.1262366308342,13.8738844424775,13.8738844424775,5728850.6567528,0.0,1.0
1992-05-05,77.0,77.5,76.75,77.37,802200,14.0805206546826,14.1719526069858,14.0348046785311,14.1481802993869,4386869.0309728,0.0,1.0
1992-05-06,77.0,77.25,76.25,77.12,1228400,14.0805206546826,14.1262366308342,13.9433727262279,14.1024643232354,6717564.0957953,0.0,1.0
1992-05-07,76.87,77.62,76.87,77.0,1028400,14.0567483470838,14.1938962755385,14.0567483470838,14.0805206546826,5623854.53933237,0.0,1.0
1992-05-08,77.5,77.62,76.75,77.12,942100,14.1719526069858,14.1938962755385,14.0348046785311,14.1024643232354,5151918.8657186,0.0,1.0
1992-05-11,79.12,79.5,77.62,77.62,2025500,14.4681921324479,14.5376804161983,14.1938962755385,14.1938962755385,11076543.5330783,0.0,1.0
1992-05-12,79.0,79.62,78.62,79.12,1407400,14.4462484638952,14.5596240847511,14.3767601801448,14.4681921324479,7696434.14882959,0.0,1.0
1992-05-13,78.37,79.37,78.25,79.25,1104400,14.3310442039932,14.5139081085995,14.3091005354405,14.4919644400467,6039464.17078828,0.0,1.0
1992-05-14,77.87,78.37,77.37,78.37,933800,14.2396122516901,14.3310442039932,14.1481802993869,14.3310442039932,5106529.91912539,0.0,1.0
1992-05-15,77.25,77.62,77.12,77.37,1846300,14.1262366308342,14.1938962755385,14.1024643232354,14.1481802993869,10096579.7704875,0.0,1.0
1992-05-18,76.87,77.87,76.5,77.75,687600,14.0567483470838,14.2396122516901,13.9890887023795,14.2176685831373,3760173.45511954,0.0,1.0
1992-05-19,78.12,78.25,76.5,76.87,846500,14.2853282278416,14.3091005354405,13.9890887023795,14.0567483470838,4629125.69772935,0.0,1.0
1992-05-20,77.62,78.12,77.5,78.0,628400,14.1938962755385,14.2853282278416,14.1719526069858,14.2633845592889,3436435.42640652,0.0,1.0
1992-05-21,76.75,77.37,76.37,77.37,683500,14.0348046785311,14.1481802993869,13.9653163947807,14.1481802993869,3737752.40921204,0.0,1.0
1992-05-22,76.62,77.0,76.37,76.75,478400,14.0110323709322,14.0805206546826,13.9653163947807,14.0348046785311,2616153.25905933,0.0,1.0
1992-05-26,75.12,76.62,75.12,76.62,867100,13.7367365140228,14.0110323709322,13.7367365140228,14.0110323709322,4741777.78204503,0.0,1.0
1992-05-27,75.87,76.12,75.25,75.5,620300,13.8738844424775,13.9196004186291,13.7605088216217,13.8062247977732,3392140.18936977,0.0,1.0
1992-05-28,77.12,77.12,75.62,76.12,595100,14.1024643232354,14.1024643232354,13.828168466326,13.9196004186291,3254332.78525543,0.0,1.0
1992-05-29,76.37,77.75,76.37,77.37,934500,13.9653163947807,14.2176685831373,13.9653163947807,14.1481802993869,5110357.90257301,0.0,1.0
1992-06-01,76.37,76.5,75.5,76.5,901500,13.9653163947807,13.9890887023795,13.8062247977732,13.9890887023795,4929895.82575663,0.0,1.0
1992-06-02,75.5,75.75,74.75,75.5,835500,13.9067999453067,13.9528489517481,13.7686529259824,13.9067999453067,4535928.48448852,0.55,1.0
1992-06-03,76.0,76.25,75.12,76.0,934400,13.9988979581895,14.0449469646309,13.8368054555157,13.9988979581895,5072856.46428016,0.0,1.0
1992-06-04,76.25,76.5,75.5,76.0,922900,14.0449469646309,14.0909959710723,13.9067999453067,13.9988979581895,5010422.97825789,0.0,1.0
1992-06-05,77.5,77.75,76.25,76.5,824600,14.275191996838,14.3212410032794,14.0449469646309,14.0909959710723,4476752.39773696,0.0,1.0
1992-06-08,76.25,77.5,76.25,77.37,650200,14.0449469646309,14.275191996838,14.0449469646309,14.2512465134884,3529935.00971208,0.0,1.0
1992-06-09,76.12,76.62,76.0,76.5,592700,14.0210014812814,14.1130994941642,13.9988979581895,14.0909959710723,3217767.57960065,0.0,1.0
1992-06-10,75.87,76.5,75.75,76.0,590300,13.97495247484,14.0909959710723,13.9528489517481,13.9988979581895,3204737.98251774,0.0,1.0
1992-06-11,76.75,76.87,75.12,75.87,716700,14.1370449775137,14.1591485006056,13.8368054555157,13.97495247484,3890963.42888442,0.0,1.0
1992-06-12,76.25,77.25,76.12,77.25,578500,14.0449469646309,14.2291429903966,14.0210014812814,14.2291429903966,3140675.7968601,0.0,1.0
1992-06-15,76.5,77.0,75.75,75.87,826700,14.0909959710723,14.1830939839551,13.9528489517481,13.97495247484,4488153.29518452,0.0,1.0
1992-06-16,77.37,77.87,77.0,77.25,745600,14.2512465134884,14.3433445263713,14.1830939839551,14.2291429903966,4047861.49375781,0.0,1.0
1992-06-17,76.0,77.25,76.0,77.25,1070700,13.9988979581895,14.2291429903966,13.9988979581895,14.2291429903966,5812828.99861384,0.0,1.0
1992-06-18,76.0,76.75,75.75,76.37,1167400,13.9988979581895,14.1370449775137,13.9528489517481,14.0670504877228,6337813.18107948,0.0,1.0
1992-06-19,76.0,77.0,76.0,76.12,2373100,13.9988979581895,14.1830939839551,13.9988979581895,14.0210014812814,12883557.0156071,0.0,1.0
1992-06-22,76.25,76.37,75.25,75.75,728400,14.0449469646309,14.0670504877228,13.8607509388653,13.9528489517481,3954482.71466361,0.0,1.0
1992-06-23,76.37,76.75,76.0,76.37,795700,14.0670504877228,14.1370449775137,13.9988979581895,14.0670504877228,4319854.33286357,0.0,1.0
1992-06-24,76.37,76.75,76.0,76.37,574900,14.0670504877228,14.1370449775137,13.9988979581895,14.0670504877228,3121131.40123573,0.0,1.0
1992-06-25,77.25,77.5,76.5,76.75,724900,14.2291429903966,14.275191996838,14.0909959710723,14.1370449775137,3935481.21891768,0.0,1.0
1992-06-26,78.0,78.0,76.75,76.87,870300,14.3672900097208,14.3672900097208,14.1370449775137,14.1591485006056,4724857.64219074,0.0,1.0
1992-06-29,79.0,79.0,77.5,78.0,803900,14.5514860354865,14.5514860354865,14.275191996838,14.3672900097208,4364372.12289684,0.0,1.0
1992-06-30,77.75,79.37,77.5,79.0,1043900,14.3212410032794,14.6196385650197,14.275191996838,14.5514860354865,5667331.83118799,0.0,1.0
1992-07-01,78.5,78.75,78.0,78.12,945200,14.4593880226036,14.505437029045,14.3672900097208,14.3893935328127,5131489.65115328,0.0,1.0
1992-07-02,77.25,78.62,77.12,78.5,1046200,14.2291429903966,14.4814915456955,14.205197507047,14.4593880226036,5679818.52839244,0.0,1.0
1992-07-06,77.37,77.5,76.75,77.12,1085700,14.2512465134884,14.275191996838,14.1370449775137,14.205197507047,5894263.98038205,0.0,1.0
1992-07-07,76.12,78.0,76.12,77.75,1035000,14.0210014812814,14.3672900097208,14.0210014812814,14.3212410032794,5619013.74200552,0.0,1.0
1992-07-08,77.0,77.0,75.62,76.0,769600,14.1830939839551,14.1830939839551,13.9289034683986,13.9988979581895,4178157.46458693,0.0,1.0
1992-07-09,77.75,77.75,76.75,77.0,748300,14.3212410032794,14.3212410032794,14.1370449775137,14.1830939839551,4062519.79047607,0.0,1.0
1992-07-10,76.37,77.87,76.37,77.62,614100,14.0670504877228,14.3433445263713,14.0670504877228,14.2972955199299,3333948.15358995,0.0,1.0
1992-07-13,76.75,77.25,76.25,76.62,451900,14.1370449775137,14.2291429903966,14.0449469646309,14.1130994941642,2453364.55073653,0.0,1.0
1992-07-14,77.87,77.87,76.62,76.75,622300,14.3433445263713,14.3433445263713,14.1130994941642,14.1370449775137,3378465.94362322,0.0,1.0
1992-07-15,78.12,78.5,77.62,77.87,710700,14.3893935328127,14.4593880226036,14.2972955199299,14.3433445263713,3858389.43617713,0.0,1.0
1992-07-16,77.37,77.37,76.62,77.12,1255300,14.2512465134884,14.2512465134884,14.1130994941642,14.205197507047,6815022.17424113,0.0,1.0
1992-07-17,77.5,78.12,77.0,77.12,1583700,14.275191996838,14.3893935328127,14.1830939839551,14.205197507047,8597905.37508613,0.0,1.0
1992-07-20,77.25,77.37,76.62,76.62,684500,14.2291429903966,14.2512465134884,14.1130994941642,14.1130994941642,3716149.66802201,0.0,1.0
1992-07-21,77.12,77.75,77.12,77.5,985800,14.205197507047,14.3212410032794,14.205197507047,14.275191996838,5351907.00180586,0.0,1.0
1992-07-22,76.5,77.12,76.5,76.87,546400,14.0909959710723,14.205197507047,14.0909959710723,14.1591485006056,2966404.93587616,0.0,1.0
1992-07-23,76.87,76.87,76.12,76.5,1125000,14.1591485006056,14.1591485006056,14.0210014812814,14.0909959710723,6107623.63261472,0.0,1.0
1992-07-24,74.75,76.5,74.75,76.37,1207400,13.7686529259824,14.0909959710723,13.7686529259824,14.0670504877228,6554973.13246135,0.0,1.0
1992-07-27,75.0,75.62,74.87,74.87,767900,13.8147019324238,13.9289034683986,13.7907564490743,13.7907564490743,4168928.1666532,0.0,1.0
1992-07-28,75.75,75.87,75.0,75.0,1255000,13.9528489517481,13.97495247484,13.8147019324238,13.8147019324238,6813393.47460574,0.0,1.0
1992-07-29,77.12,77.12,76.12,76.25,1449000,14.205197507047,14.205197507047,14.0210014812814,14.0449469646309,7866619.23880776,0.0,1.0
1992-07-30,76.25,77.62,76.12,77.25,1325800,14.0449469646309,14.2972955199299,14.0210014812814,14.2291429903966,7197766.58855163,0.0,1.0
1992-07-31,76.5,77.12,75.87,76.12,704100,14.0909959710723,14.205197507047,13.97495247484,14.0210014812814,3822558.04419913,0.0,1.0
1992-08-03,75.25,76.62,75.12,76.37,1011500,13.8607509388653,14.1130994941642,13.8368054555157,14.0670504877228,5491432.27056868,0.0,1.0
1992-08-04,75.5,76.0,75.37,76.0,911300,13.9067999453067,13.9988979581895,13.8828544619571,13.9988979581895,4947446.59235713,0.0,1.0
1992-08-05,74.87,75.5,74.75,75.5,797300,13.7907564490743,13.9067999453067,13.7686529259824,13.9067999453067,4328540.73091886,0.0,1.0
1992-08-06,75.62,75.75,74.75,74.75,1325300,13.9289034683986,13.9528489517481,13.7686529259824,13.7686529259824,7195052.08915933,0.0,1.0
1992-08-07,75.5,76.37,75.37,75.5,1090900,13.9067999453067,14.0670504877228,13.8828544619571,13.9067999453067,5922494.77406167,0.0,1.0
1992-08-10,75.62,75.75,75.25,75.25,573800,13.9289034683986,13.9528489517481,13.8607509388653,13.8607509388653,3115159.50257272,0.0,1.0
1992-08-11,75.75,75.87,75.0,75.87,857400,13.9528489517481,13.97495247484,13.8147019324238,13.97495247484,4654823.55787009,0.0,1.0
1992-08-12,75.12,75.87,75.0,75.5,850300,13.8368054555157,13.97495247484,13.8147019324238,13.9067999453067,4616277.66649982,0.0,1.0
1992-08-13,75.25,75.87,75.0,75.62,844900,13.8607509388653,13.97495247484,13.8147019324238,13.9289034683986,4586961.07306325,0.0,1.0
1992-08-14,75.5,76.0,75.25,75.5,667900,13.9067999453067,13.9988979581895,13.8607509388653,13.9067999453067,3626028.28819854,0.0,1.0
1992-08-17,76.0,76.37,75.25,75.25,530400,13.9988979581895,14.0670504877228,13.8607509388653,13.8607509388653,2879540.95532341,0.0,1.0
1992-08-18,76.62,76.87,75.87,76.0,629600,14.1130994941642,14.1591485006056,13.97495247484,13.9988979581895,3418097.63475042,0.0,1.0
1992-08-19,76.12,76.75,76.0,76.62,655600,14.0210014812814,14.1370449775137,13.9988979581895,14.1130994941642,3559251.60314862,0.0,1.0
1992-08-20,76.12,76.25,75.75,76.25,783700,14.0210014812814,14.0449469646309,13.9528489517481,14.0449469646309,4254706.34744901,0.0,1.0
1992-08-21,75.12,76.75,75.0,76.5,1276100,13.8368054555157,14.1370449775137,13.8147019324238,14.0909959710723,6927945.34895969,0.0,1.0
1992-08-24,74.12,75.0,74.0,74.87,1117500,13.6526094297501,13.8147019324238,13.6305059066582,13.7907564490743,6066906.1417306,0.0,1.0
1992-08-25,74.0,74.5,73.75,74.25,911900,13.6305059066582,13.722603919541,13.5844569002168,13.6765549130996,4950703.99162787,0.0,1.0
1992-08-26,73.75,74.25,73.5,74.0,833700,13.5844569002168,13.6765549130996,13.5384078937754,13.6305059066582,4526156.28667634,0.0,1.0
1992-08-27,74.25,74.87,74.12,74.5,975400,13.6765549130996,13.7907564490743,13.6526094297501,13.722603919541,5295445.41444657,0.0,1.0
1992-08-28,73.37,74.25,73.0,74.12,1238100,13.5144624104258,13.6765549130996,13.4463098808925,13.6526094297501,6721643.39514693,0.0,1.0
1992-08-31,74.0,74.5,73.37,73.5,968600,13.6305059066582,13.722603919541,13.5144624104258,13.5384078937754,5258528.22271165,0.0,1.0
1992-09-01,74.25,74.25,73.5,73.87,888000,13.6765549130996,13.6765549130996,13.5384078937754,13.6065604233087,4820950.92067721,0.0,1.0
1992-09-02,74.5,75.0,73.75,74.0,951700,13.722603919541,13.8147019324238,13.5844569002168,13.6305059066582,5166778.14325283,0.0,1.0
1992-09-03,74.75,75.12,74.5,74.62,1237800,13.7686529259824,13.8368054555157,13.722603919541,13.7447074426329,6720014.69551156,0.0,1.0
1992-09-04,74.62,75.12,74.62,74.62,575400,13.7447074426329,13.8368054555157,13.7447074426329,13.7447074426329,3123845.900628,0.0,1.0
1992-09-08,74.12,75.0,74.12,74.75,834400,13.6526094297501,13.8147019324238,13.6526094297501,13.7686529259824,4529956.58582552,0.0,1.0
1992-09-09,74.5,74.75,74.25,74.37,710000,13.722603919541,13.7686529259824,13.6765549130996,13.6986584361915,3854589.13702796,0.0,1.0
1992-09-10,75.25,75.25,74.62,74.75,729300,13.8607509388653,13.8607509388653,13.7447074426329,13.7686529259824,3959368.81356968,0.0,1.0
1992-09-11,75.12,75.37,74.75,75.0,985800,13.8368054555157,13.8828544619571,13.7686529259824,13.8147019324238,5351907.00180586,0.0,1.0
1992-09-14,77.5,77.75,75.75,76.0,1850400,14.275191996838,14.3212410032794,13.9528489517481,13.9988979581895,10045819.3509247,0.0,1.0
1992-09-15,77.25,78.25,77.25,77.25,1549100,14.2291429903966,14.4133390161622,14.2291429903966,14.2291429903966,8410062.01714082,0.0,1.0
1992-09-16,78.0,78.62,77.0,77.12,1221100,14.3672900097208,14.4814915456955,14.1830939839551,14.205197507047,6629350.41580962,0.0,1.0
1992-09-17,79.0,79.12,78.25,78.37,1027700,14.5514860354865,14.5735895585783,14.4133390161622,14.4354425392541,5579382.05087833,0.0,1.0
1992-09-18,79.62,79.75,78.62,79.0,2080700,14.6656875714612,14.6896330548107,14.4814915456955,14.5514860354865,11296117.7710057,0.0,1.0
1992-09-21,78.5,79.25,78.5,79.0,715800,14.5680636778054,14.7072489995678,14.5680636778054,14.6608538923137,3857087.75323426,0.59,1.0
1992-09-22,77.25,78.37,77.25,78.12,798100,14.3360881415346,14.5439382220332,14.3360881415346,14.497543114779,4300561.24036918,0.0,1.0
1992-09-23,77.62,77.87,76.75,77.12,1710300,14.4047529002707,14.4511480075249,14.2432979270263,14.3119626857624,9215950.24358281,0.0,1.0
1992-09-24,77.87,78.5,77.62,78.12,739800,14.4511480075249,14.5680636778054,14.4047529002707,14.497543114779,3986411.7349018,0.0,1.0
1992-09-25,77.87,78.0,77.5,77.87,535600,14.4511480075249,14.475273463297,14.3824832487887,14.4511480075249,2886080.19088051,0.0,1.0
1992-09-28,79.25,79.25,77.5,77.62,844000,14.7072489995678,14.7072489995678,14.3824832487887,14.4047529002707,4547893.35530837,0.0,1.0
1992-09-29,78.12,79.12,78.0,79.0,696800,14.497543114779,14.6831235437957,14.475273463297,14.6608538923137,3754706.26774748,0.0,1.0
1992-09-30,78.25,78.75,78.12,78.25,796500,14.5216685705512,14.6144587850595,14.497543114779,14.5216685705512,4291939.64159136,0.0,1.0
1992-10-01,77.87,78.5,77.5,78.5,1036900,14.4511480075249,14.5680636778054,14.3824832487887,14.5680636778054,5587334.85796117,0.0,1.0
1992-10-02,75.75,78.25,75.75,78.0,953100,14.0577174980096,14.5216685705512,14.0577174980096,14.475273463297,5135778.62197204,0.0,1.0
1992-10-05,75.37,75.62,73.12,75.5,1882800,13.9871969349833,14.0335920422375,13.5696409696959,14.0113223907555,10145466.3618182,0.0,1.0
1992-10-06,74.5,75.75,74.5,75.37,785400,13.8257419617388,14.0577174980096,13.8257419617388,13.9871969349833,4232127.30007013,0.0,1.0
1992-10-07,73.75,75.0,73.75,74.87,936400,13.6865566399764,13.9185321762472,13.6865566399764,13.894406720475,5045790.68472836,0.0,1.0
1992-10-08,75.5,75.62,74.0,74.12,1123300,14.0113223907555,14.0335920422375,13.7329517472305,13.7552213987125,6052901.1919643,0.0,1.0
1992-10-09,75.0,75.62,74.75,75.62,652700,13.9185321762472,14.0335920422375,13.872137068993,14.0335920422375,3517073.45143336,0.0,1.0
1992-10-12,75.37,75.62,75.0,75.0,533900,13.9871969349833,14.0335920422375,13.9185321762472,13.9185321762472,2876919.74217907,0.0,1.0
1992-10-13,74.87,76.25,74.75,75.37,989400,13.894406720475,14.1505077125179,13.872137068993,13.9871969349833,5331381.14424418,0.0,1.0
1992-10-14,75.0,75.87,74.62,75.0,913600,13.9185321762472,14.0799871494916,13.8480116132208,13.9185321762472,4922932.9021442,0.0,1.0
1992-10-15,75.12,75.75,75.0,75.0,888800,13.9408018277292,14.0577174980096,13.9185321762472,13.9185321762472,4789298.12108774,0.0,1.0
1992-10-16,76.25,76.5,75.12,75.5,1524600,14.1505077125179,14.1969028197721,13.9408018277292,14.0113223907555,8215305.93543026,0.0,1.0
1992-10-19,76.37,77.12,75.75,76.0,1195800,14.1727773639999,14.3119626857624,14.0577174980096,14.1041126052638,6443567.38658501,0.0,1.0
1992-10-20,76.5,76.87,76.0,76.5,960000,14.1969028197721,14.2655675785083,14.1041126052638,14.1969028197721,5172959.26670145,0.0,1.0
1992-10-21,76.0,76.62,76.0,76.62,575700,14.1041126052638,14.2191724712541,14.1041126052638,14.2191724712541,3102159.01025002,0.0,1.0
1992-10-22,76.37,76.37,75.5,76.0,684900,14.1727773639999,14.1727773639999,14.0113223907555,14.1041126052638,3690583.12683732,0.0,1.0
1992-10-23,75.87,76.75,75.75,76.37,725400,14.0799871494916,14.2432979270263,14.0577174980096,14.1727773639999,3908817.34590129,0.0,1.0
1992-10-26,76.87,76.87,75.87,76.0,666700,14.2655675785083,14.2655675785083,14.0799871494916,14.1041126052638,3592512.44073942,0.0,1.0
1992-10-27,76.62,77.75,76.25,77.12,1116000,14.2191724712541,14.4288783560429,14.1505077125179,14.3119626857624,6013565.14754043,0.0,1.0
1992-10-28,77.75,77.75,76.37,76.5,814900,14.4288783560429,14.4288783560429,14.1727773639999,14.1969028197721,4391088.02753646,0.0,1.0
1992-10-29,77.5,77.75,77.12,77.75,476400,14.3824832487887,14.4288783560429,14.3119626857624,14.4288783560429,2567081.0361006,0.0,1.0
1992-10-30,76.75,77.62,76.37,77.62,548500,14.2432979270263,14.4047529002707,14.1727773639999,14.4047529002707,2955591.83102681,0.0,1.0
1992-11-02,78.5,78.5,76.87,76.87,967800,14.5680636778054,14.5680636778054,14.2655675785083,14.2655675785083,5214989.56074338,0.0,1.0
1992-11-03,78.12,78.5,77.75,78.5,958700,14.497543114779,14.5680636778054,14.4288783560429,14.5680636778054,5165954.21769447,0.0,1.0
1992-11-04,78.37,79.5,78.12,78.87,1283600,14.5439382220332,14.753644106822,14.497543114779,14.6367284365415,6916677.61951873,0.0,1.0
1992-11-05,78.25,78.87,77.62,78.62,734300,14.5216685705512,14.6367284365415,14.4047529002707,14.5903333292874,3956774.98910299,0.0,1.0
1992-11-06,77.5,78.37,77.5,78.37,578200,14.3824832487887,14.5439382220332,14.3824832487887,14.5439382220332,3115630.2583404,0.0,1.0
1992-11-09,78.0,78.75,77.12,77.5,826800,14.475273463297,14.6144587850595,14.3119626857624,14.3824832487887,4455211.16844663,0.0,1.0
1992-11-10,77.25,78.25,77.0,78.0,927300,14.3360881415346,14.5216685705512,14.2896930342804,14.475273463297,4996755.34167942,0.0,1.0
1992-11-11,78.37,78.37,77.37,77.37,749600,14.5439382220332,14.5439382220332,14.3583577930166,14.3583577930166,4039219.02741605,0.0,1.0
1992-11-12,78.75,78.75,77.75,78.37,701700,14.6144587850595,14.6144587850595,14.4288783560429,14.5439382220332,3781109.91400459,0.0,1.0
1992-11-13,78.87,78.87,78.12,78.37,609600,14.6367284365415,14.6367284365415,14.497543114779,14.5439382220332,3284829.13435542,0.0,1.0
1992-11-16,78.0,78.87,78.0,78.75,632600,14.475273463297,14.6367284365415,14.475273463297,14.6144587850595,3408764.61678682,0.0,1.0
1992-11-17,78.0,78.37,77.75,78.12,569400,14.475273463297,14.5439382220332,14.4288783560429,14.497543114779,3068211.46506231,0.0,1.0
1992-11-18,78.75,78.87,77.62,77.87,996700,14.6144587850595,14.6367284365415,14.4047529002707,14.4511480075249,5370717.18866806,0.0,1.0
1992-11-19,78.12,78.75,78.0,78.75,678600,14.497543114779,14.6144587850595,14.475273463297,14.6144587850595,3656635.5816496,0.0,1.0
1992-11-20,80.0,80.12,78.5,78.87,2439700,14.8464343213303,14.8687039728123,14.5680636778054,14.6367284365415,13146321.5864287,0.0,1.0
1992-11-23,82.12,82.25,80.25,80.87,2154800,15.2398648308456,15.2639902866177,14.8928294285845,15.0078892945748,11611138.1540503,0.0,1.0
1992-11-24,82.62,83.5,81.5,81.87,2449800,15.3326550453539,15.4959658228885,15.1248049648552,15.1934697235914,13200745.4287137,0.0,1.0
1992-11-25,82.87,83.62,82.5,82.5,1384100,15.379050152608,15.5182354743705,15.3103853938719,15.3103853938719,7458221.79275155,0.0,1.0
1992-11-27,82.87,83.12,82.5,82.75,669000,15.379050152608,15.4254452598622,15.3103853938719,15.356780501126,3604905.98898258,0.0,1.0
1992-11-30,83.25,83.75,82.5,82.87,1147000,15.4495707156343,15.5423609301427,15.3103853938719,15.379050152608,6180608.62386102,0.0,1.0
1992-12-01,82.12,82.87,81.75,82.5,1125000,15.356780501126,15.4970336109147,15.2875889669636,15.4278420767523,6015909.38889998,0.63,1.0
1992-12-02,82.75,82.87,82.0,82.5,735300,15.4745931133485,15.4970336109147,15.3343400035599,15.4278420767523,3931998.37658502,0.0,1.0
1992-12-03,81.62,83.0,81.62,82.87,818000,15.2632784279336,15.5213441499447,15.2632784279336,15.4970336109147,4374234.56010682,0.0,1.0
1992-12-04,82.62,83.37,81.37,82.12,958100,15.4502825743185,15.5905356841071,15.2165273913374,15.356780501126,5123415.80933782,0.0,1.0
1992-12-07,82.87,82.87,82.12,82.62,701300,15.4970336109147,15.4970336109147,15.356780501126,15.4502825743185,3750184.22616493,0.0,1.0
1992-12-08,83.5,83.5,82.62,82.87,892200,15.6148462231372,15.6148462231372,15.4502825743185,15.4970336109147,4771017.20602359,0.0,1.0
1992-12-09,84.0,84.0,83.25,83.5,1007800,15.7083482963296,15.7083482963296,15.5680951865409,15.6148462231372,5389185.3174519,0.0,1.0
1992-12-10,83.37,84.0,83.0,84.0,780800,15.5905356841071,15.7083482963296,15.5213441499447,15.7083482963296,4175308.4896472,0.0,1.0
1992-12-11,83.75,83.87,83.25,83.25,457000,15.6615972597334,15.6840377572996,15.5680951865409,15.5680951865409,2443796.08064647,0.0,1.0
1992-12-14,83.25,84.12,83.12,83.5,1076700,15.5680951865409,15.7307887938958,15.5437846475109,15.6148462231372,5757626.34580321,0.0,1.0
1992-12-15,84.12,84.62,83.0,83.0,982600,15.7307887938958,15.8242908670882,15.5213441499447,15.5213441499447,5254428.94714053,0.0,1.0
1992-12-16,83.5,84.5,83.37,84.0,1023000,15.6148462231372,15.801850369522,15.5905356841071,15.7083482963296,5470466.93763969,0.0,1.0
1992-12-17,85.25,85.5,83.25,83.37,1424500,15.9421034793107,15.9888545159069,15.5680951865409,15.5905356841071,7617478.15510044,0.0,1.0
1992-12-18,86.75,86.87,85.37,85.87,3217100,16.222609698888,16.2450501964542,15.9645439768769,16.0580460500693,17203361.862249,0.0,1.0
1992-12-21,87.5,87.5,86.12,86.12,1209000,16.3628628086767,16.3628628086767,16.1047970866655,16.1047970866655,6465097.28993782,0.0,1.0
1992-12-22,87.0,87.25,86.37,87.0,1173800,16.2693607354842,16.3161117720805,16.1515481232618,16.2693607354842,6276866.16950293,0.0,1.0
1992-12-23,86.37,87.25,86.37,86.87,821300,16.1515481232618,16.3161117720805,16.1515481232618,16.2450501964542,4391881.22764758,0.0,1.0
1992-12-24,86.5,87.0,86.37,86.37,263400,16.1758586622918,16.2693607354842,16.1515481232618,16.1515481232618,1408524.91825444,0.0,1.0
1992-12-28,86.87,87.25,85.87,86.25,542800,16.2450501964542,16.3161117720805,16.0580460500693,16.1291076256956,2902609.43670658,0.0,1.0
1992-12-29,86.25,87.5,86.12,86.75,914700,16.1291076256956,16.3628628086767,16.1047970866655,16.222609698888,4891335.39380159,0.0,1.0
1992-12-30,86.62,86.75,86.12,86.25,688200,16.198299159858,16.222609698888,16.1047970866655,16.1291076256956,3680132.30350307,0.0,1.0
1992-12-31,85.5,86.87,85.0,86.5,674700,15.9888545159069,16.2450501964542,15.8953524427145,16.1758586622918,3607941.39083628,0.0,1.0
1993-01-04,85.5,86.12,85.25,85.62,754000,15.9888545159069,16.1047970866655,15.9421034793107,16.0112950134731,4031996.15931607,0.0,1.0
1993-01-05,86.5,86.87,85.25,85.37,1137400,16.1758586622918,16.2450501964542,15.9421034793107,15.9645439768769,6082218.07905317,0.0,1.0
1993-01-06,86.12,86.62,85.75,86.0,1027300,16.1047970866655,16.198299159858,16.0356055525031,16.0823565890994,5493461.08019284,0.0,1.0
1993-01-07,85.87,87.25,85.5,86.37,1314800,16.0580460500693,16.3161117720805,15.9888545159069,16.1515481232618,7030860.14624505,0.0,1.0
1993-01-08,85.75,86.25,84.87,85.87,1223300,16.0356055525031,16.1291076256956,15.8710419036844,16.0580460500693,6541566.18261453,0.0,1.0
1993-01-11,85.0,85.87,84.75,85.5,773200,15.8953524427145,16.0580460500693,15.8486014061183,15.9888545159069,4134667.67955328,0.0,1.0
1993-01-12,85.12,85.25,84.37,85.25,726900,15.9177929402807,15.9421034793107,15.777539830492,15.9421034793107,3887079.58648122,0.0,1.0
1993-01-13,84.75,85.12,84.37,84.87,959300,15.8486014061183,15.9177929402807,15.777539830492,15.8710419036844,5129832.77935264,0.0,1.0
1993-01-14,84.87,85.0,84.0,85.0,1218900,15.8710419036844,15.8953524427145,15.7083482963296,15.8953524427145,6518037.29256017,0.0,1.0
1993-01-15,84.62,85.62,84.25,84.75,1855600,15.8242908670882,16.0112950134731,15.7550993329258,15.8486014061183,9922774.63292692,0.0,1.0
1993-01-18,84.62,84.75,84.12,84.62,555700,15.8242908670882,15.8486014061183,15.7307887938958,15.8242908670882,2971591.86436597,0.0,1.0
1993-01-19,84.12,85.62,84.12,85.0,855200,15.7307887938958,16.0112950134731,15.7307887938958,15.8953524427145,4573160.63056644,0.0,1.0
1993-01-20,82.62,85.0,82.62,84.0,1507300,15.4502825743185,15.8953524427145,15.4502825743185,15.7083482963296,8060249.08612347,0.0,1.0
1993-01-21,83.5,83.62,82.5,82.87,1089700,15.6148462231372,15.6372867207034,15.4278420767523,15.4970336109147,5827143.5209638,0.0,1.0
1993-01-22,84.37,85.25,83.62,83.75,1312300,15.777539830492,15.9421034793107,15.6372867207034,15.6615972597334,7017491.45871416,0.0,1.0
1993-01-25,85.0,85.0,83.75,84.37,906700,15.8953524427145,15.8953524427145,15.6615972597334,15.777539830492,4848555.59370275,0.0,1.0
1993-01-26,85.12,86.0,85.0,85.12,1186000,15.9177929402807,16.0823565890994,15.8953524427145,15.9177929402807,6342105.36465364,0.0,1.0
1993-01-27,84.62,85.37,84.25,85.0,828500,15.8242908670882,15.9645439768769,15.7550993329258,15.8953524427145,4430383.04773656,0.0,1.0
1993-01-28,85.5,86.0,84.5,84.75,991800,15.9888545159069,16.0823565890994,15.801850369522,15.8486014061183,5303625.71725421,0.0,1.0
1993-01-29,86.12,86.37,85.37,85.62,999100,16.1047970866655,16.1515481232618,15.9645439768769,16.0112950134731,5342662.28484442,0.0,1.0
1993-02-01,86.25,86.5,85.5,86.0,680200,16.1291076256956,16.1758586622918,15.9888545159069,16.0823565890994,3637352.50340422,0.0,1.0
1993-02-02,85.0,85.75,84.25,85.62,1182400,15.8953524427145,16.0356055525031,15.7550993329258,16.0112950134731,6322854.45460916,0.0,1.0
1993-02-03,86.12,86.12,84.62,84.75,882800,16.1047970866655,16.1047970866655,15.8242908670882,15.8486014061183,4720750.94090747,0.0,1.0
1993-02-04,86.62,86.75,85.75,86.25,781200,16.198299159858,16.222609698888,16.0356055525031,16.1291076256956,4177447.47965213,0.0,1.0
1993-02-05,86.87,87.37,86.12,86.25,1368300,16.2450501964542,16.3385522696466,16.1047970866655,16.1291076256956,7316950.05940606,0.0,1.0
1993-02-08,86.75,87.75,86.25,86.62,1308000,16.222609698888,16.4096138452729,16.1291076256956,16.198299159858,6994497.31616103,0.0,1.0
1993-02-09,86.62,86.87,86.0,86.62,931700,16.198299159858,16.2450501964542,16.0823565890994,16.198299159858,4982242.46901163,0.0,1.0
1993-02-10,86.75,87.12,86.0,86.5,1039900,16.222609698888,16.2918012330504,16.0823565890994,16.1758586622918,5560839.26534851,0.0,1.0
1993-02-11,86.37,86.87,86.25,86.75,842200,16.1515481232618,16.2450501964542,16.1291076256956,16.222609698888,4503643.45540581,0.0,1.0
1993-02-12,85.0,86.25,84.87,86.12,736300,15.8953524427145,16.1291076256956,15.8710419036844,16.1047970866655,3937345.85159737,0.0,1.0
1993-02-16,83.0,85.0,83.0,84.75,1945300,15.5213441499447,15.8953524427145,15.5213441499447,15.8486014061183,10402443.1415352,0.0,1.0
1993-02-17,82.5,82.87,82.25,82.75,1560900,15.4278420767523,15.4970336109147,15.3810910401561,15.4745931133485,8346873.74678573,0.0,1.0
1993-02-18,81.87,83.0,80.87,82.75,2445400,15.3100294645298,15.5213441499447,15.1230253181449,15.4745931133485,13076715.3952142,0.0,1.0
1993-02-19,82.25,82.25,81.62,82.12,1791400,15.3810910401561,15.3810910401561,15.2632784279336,15.356780501126,9579466.73713367,0.0,1.0
1993-02-22,83.12,83.12,82.37,82.5,1331300,15.5437846475109,15.5437846475109,15.4035315377223,15.4278420767523,7119093.48394891,0.0,1.0
1993-02-23,83.5,84.62,83.37,83.62,1479000,15.6148462231372,15.8242908670882,15.5905356841071,15.6372867207034,7908915.5432738,0.0,1.0
1993-02-24,84.12,84.25,83.5,83.75,1014700,15.7307887938958,15.7550993329258,15.6148462231372,15.6615972597334,5426082.89503715,0.0,1.0
1993-02-25,84.5,84.75,83.5,84.37,842300,15.801850369522,15.8486014061183,15.6148462231372,15.777539830492,4504178.20290707,0.0,1.0
1993-02-26,84.12,84.75,83.5,84.5,1174900,15.7307887938958,15.8486014061183,15.6148462231372,15.801850369522,6282748.3920165,0.0,1.0
1993-03-01,83.37,84.87,83.25,84.5,1009200,15.5905356841071,15.8710419036844,15.5680951865409,15.801850369522,5396671.7824692,0.0,1.0
1993-03-02,85.5,85.5,83.25,83.62,1441200,15.9888545159069,15.9888545159069,15.5680951865409,15.6372867207034,7706780.98780679,0.0,1.0
1993-03-03,85.62,86.0,84.75,85.0,1134500,16.1291076256956,16.2006920790682,15.9652169035003,16.0123119386139,6022397.03858451,0.63,1.0
1993-03-04,85.0,85.75,85.0,85.75,656300,16.0123119386139,16.1535970439546,16.0123119386139,16.1535970439546,3483912.89239579,0.0,1.0
1993-03-05,85.75,86.12,84.37,85.0,1292100,16.1535970439546,16.2232976959227,15.8936324501277,16.0123119386139,6859003.27329667,0.0,1.0
1993-03-08,87.5,87.5,85.87,86.12,1519000,16.4832622897496,16.4832622897496,16.1762026608091,16.2232976959227,8063482.68101357,0.0,1.0
1993-03-09,87.25,88.25,87.12,87.37,1204300,16.4361672546361,16.6245473950903,16.411677836377,16.4587728714906,6392924.4191867,0.0,1.0
1993-03-10,87.75,88.0,86.62,87.37,810800,16.5303573248632,16.5774523599768,16.3174877661499,16.4587728714906,4304063.04000381,0.0,1.0
1993-03-11,87.5,88.12,87.25,87.62,894900,16.4832622897496,16.6000579768313,16.4361672546361,16.5058679066041,4750500.75789272,0.0,1.0
1993-03-12,86.5,87.0,85.62,86.87,1270600,16.2948821492953,16.3890722195225,16.1291076256956,16.3645828012634,6744872.34660688,0.0,1.0
1993-03-15,86.37,86.75,86.12,86.5,549400,16.2703927310363,16.3419771844089,16.2232976959227,16.2948821492953,2916443.30806376,0.0,1.0
1993-03-16,86.87,87.25,86.5,86.62,532700,16.3645828012634,16.4361672546361,16.2948821492953,16.3174877661499,2827792.77430937,0.0,1.0
1993-03-17,87.12,87.62,86.75,87.0,819700,16.411677836377,16.5058679066041,16.3419771844089,16.3890722195225,4351307.93523819,0.0,1.0
1993-03-18,88.37,88.75,87.12,87.12,1464200,16.6471530119448,16.7187374653175,16.411677836377,16.411677836377,7772581.52833449,0.0,1.0
1993-03-19,88.62,89.12,88.0,88.75,2199500,16.6942480470584,16.7884381172856,16.5774523599768,16.7187374653175,11675859.2211253,0.0,1.0
1993-03-22,88.87,89.0,87.37,87.87,1209300,16.741343082172,16.765832500431,16.4587728714906,16.5529629417177,6419466.49516109,0.0,1.0
1993-03-23,88.12,89.5,87.62,89.12,886500,16.6000579768313,16.8600225706582,16.5058679066041,16.7884381172856,4705910.07025577,0.0,1.0
1993-03-24,89.87,90.12,88.0,88.12,1643600,16.9297232226263,16.9768182577398,16.5774523599768,16.6000579768313,8724911.21429484,0.0,1.0
1993-03-25,90.12,90.5,89.37,89.62,1280600,16.9768182577398,17.0484027111125,16.8355331523991,16.8826281875127,6797956.49855562,0.0,1.0
1993-03-26,89.75,90.37,89.75,90.25,812100,16.9071176057718,17.0239132928534,16.9071176057718,17.0013076759989,4310963.97975714,0.0,1.0
1993-03-29,90.25,91.0,89.87,90.12,897900,17.0013076759989,17.1425927813396,16.9297232226263,16.9768182577398,4766426.00347734,0.0,1.0
1993-03-30,90.87,91.0,89.75,90.0,774400,17.1181033630806,17.1425927813396,16.9071176057718,16.9542126408853,4110836.72691039,0.0,1.0
1993-03-31,89.12,90.87,89.12,90.87,889500,16.7884381172856,17.1181033630806,16.7884381172856,17.1181033630806,4721835.31584038,0.0,1.0
1993-04-01,89.62,89.87,89.37,89.5,706900,16.8826281875127,16.9297232226263,16.8355331523991,16.8600225706582,3752518.70125641,0.0,1.0
1993-04-02,89.0,90.62,88.25,88.87,1797800,16.765832500431,17.071008327967,16.6245473950903,16.741343082172,9543468.83734445,0.0,1.0
1993-04-05,89.5,90.0,88.62,88.87,774000,16.8600225706582,16.9542126408853,16.6942480470584,16.741343082172,4108713.36083245,0.0,1.0
1993-04-06,91.37,91.37,89.75,89.87,1368600,17.2122934333077,17.2122934333077,16.9071176057718,16.9297232226263,7265097.03570451,0.0,1.0
1993-04-07,91.75,92.0,90.87,91.0,1096100,17.2838778866803,17.3309729217939,17.1181033630806,17.1425927813396,5818553.89510136,0.0,1.0
1993-04-08,92.0,92.25,91.25,91.62,911900,17.3309729217939,17.3780679569075,17.1896878164532,17.2593884684213,4840743.81620557,0.0,1.0
1993-04-12,93.25,93.37,91.87,91.87,1217800,17.5664480973617,17.5890537142163,17.3064835035348,17.3064835035348,6464588.02431754,0.0,1.0
1993-04-13,93.12,93.37,91.62,93.37,1756800,17.5419586791027,17.5890537142163,17.2593884684213,17.5890537142163,9325823.81435458,0.0,1.0
1993-04-14,94.37,94.62,93.12,93.37,1236300,17.7774338546705,17.8245288897841,17.5419586791027,17.5890537142163,6562793.7054227,0.0,1.0
1993-04-15,95.62,96.0,93.75,93.87,1146700,18.0129090302384,18.084493483611,17.6606381675889,17.6832437844434,6087159.70396198,0.0,1.0
1993-04-16,95.25,96.0,94.75,95.75,1979200,17.9432083782703,18.084493483611,17.8490183080432,18.0373984484974,10506415.3536946,0.0,1.0
1993-04-19,95.0,95.37,94.87,95.12,835000,17.8961133431567,17.9658139951248,17.8716239248977,17.9187189600112,4432526.68771977,0.0,1.0
1993-04-20,94.37,94.87,94.12,94.62,924900,17.7774338546705,17.8716239248977,17.730338819557,17.8245288897841,4909753.21373894,0.0,1.0
1993-04-21,92.87,94.37,92.75,94.25,1026800,17.4948636439891,17.7774338546705,17.4722580271346,17.754828237816,5450680.7220966,0.0,1.0
1993-04-22,92.25,93.87,92.0,92.37,1197800,17.3780679569075,17.6832437844434,17.3309729217939,17.400673573762,6358419.72042003,0.0,1.0
1993-04-23,93.12,93.75,92.12,92.12,1223500,17.5419586791027,17.6606381675889,17.3535785386484,17.3535785386484,6494845.9909283,0.0,1.0
1993-04-26,92.0,93.37,91.75,92.75,860700,17.3309729217939,17.5890537142163,17.2838778866803,17.4722580271346,4568952.95822802,0.0,1.0
1993-04-27,92.5,93.37,91.37,91.5,1090800,17.425162992021,17.5890537142163,17.2122934333077,17.2367828515667,5790419.29456854,0.0,1.0
1993-04-28,90.37,92.5,89.75,92.5,1120100,17.0239132928534,17.425162992021,16.9071176057718,17.425162992021,5945955.85977834,0.0,1.0
1993-04-29,91.62,91.62,90.25,90.25,1172500,17.2593884684213,17.2593884684213,17.0013076759989,17.0013076759989,6224116.81598972,0.0,1.0
1993-04-30,90.62,92.5,90.37,92.0,888700,17.071008327967,17.425162992021,17.0239132928534,17.3309729217939,4717588.58368449,0.0,1.0
1993-05-03,90.87,91.0,89.75,90.62,805500,17.1181033630806,17.1425927813396,16.9071176057718,17.071008327967,4275928.43947097,0.0,1.0
1993-05-04,89.75,91.12,89.75,90.87,989200,16.9071176057718,17.1651983981941,16.9071176057718,17.1181033630806,5251084.31076932,0.0,1.0
1993-05-05,92.25,92.5,88.75,88.75,2065500,17.3780679569075,17.425162992021,16.7187374653175,16.7187374653175,10964531.5850122,0.0,1.0
1993-05-06,93.5,93.75,92.12,92.25,1584600,17.6135431324753,17.6606381675889,17.3535785386484,17.3780679569075,8411714.7177973,0.0,1.0
1993-05-07,94.25,94.62,93.5,93.5,881500,17.754828237816,17.8245288897841,17.6135431324753,17.6135431324753,4679367.99428141,0.0,1.0
1993-05-10,94.12,95.12,93.75,93.75,1346200,17.730338819557,17.9187189600112,17.6606381675889,17.6606381675889,7146188.53533932,0.0,1.0
1993-05-11,93.0,94.12,93.0,93.75,860400,17.5193530622482,17.730338819557,17.5193530622482,17.6606381675889,4567360.43366956,0.0,1.0
1993-05-12,93.37,93.87,92.62,92.75,1380600,17.5890537142163,17.6832437844434,17.4477686088755,17.4722580271346,7328798.01804299,0.0,1.0
1993-05-13,92.25,92.87,92.0,92.75,1194900,17.3780679569075,17.4948636439891,17.3309729217939,17.4722580271346,6343025.31635489,0.0,1.0
1993-05-14,93.25,93.25,92.12,92.37,893400,17.5664480973617,17.5664480973617,17.3535785386484,17.400673573762,4742538.13510042,0.0,1.0
1993-05-17,93.62,93.62,92.87,93.12,638100,17.6361487493298,17.6361487493298,17.4948636439891,17.5419586791027,3387299.73584909,0.0,1.0
1993-05-18,92.25,93.37,91.75,93.25,875600,17.3780679569075,17.5890537142163,17.2838778866803,17.5664480973617,4648048.34463164,0.0,1.0
1993-05-19,93.25,93.25,90.75,92.25,1431900,17.5664480973617,17.5664480973617,17.095497746226,17.3780679569075,7601119.71754005,0.0,1.0
1993-05-20,93.0,93.37,92.62,93.25,1050100,17.5193530622482,17.5890537142163,17.4477686088755,17.5664480973617,5574366.79613715,0.0,1.0
1993-05-21,92.12,93.0,92.12,92.75,1218700,17.3535785386484,17.5193530622482,17.3535785386484,17.4722580271346,6469365.59799291,0.0,1.0
1993-05-24,92.75,93.12,91.75,92.0,785600,17.4722580271346,17.5419586791027,17.2838778866803,17.3309729217939,4170290.97709299,0.0,1.0
1993-05-25,92.25,93.0,92.0,92.75,674700,17.3780679569075,17.5193530622482,17.3309729217939,17.4722580271346,3581587.73198146,0.0,1.0
1993-05-26,93.0,93.12,91.75,92.25,1041400,17.5193530622482,17.5419586791027,17.2838778866803,17.3780679569075,5528183.58394174,0.0,1.0
1993-05-27,93.87,94.5,93.37,93.5,1425400,17.6832437844434,17.8019232729296,17.5890537142163,17.6135431324753,7566615.01877336,0.0,1.0
1993-05-28,92.75,94.12,92.5,93.75,734800,17.4722580271346,17.730338819557,17.425162992021,17.6606381675889,3900623.48519339,0.0,1.0
1993-06-01,94.0,94.62,93.0,93.0,906600,17.7077332027024,17.8245288897841,17.5193530622482,17.5193530622482,4812609.21567276,0.0,1.0
1993-06-02,94.0,94.37,93.25,93.62,973200,17.8264126911886,17.8965804858242,17.6841806750355,17.7543484696711,5131755.98392928,0.63,1.0
1993-06-03,94.12,94.37,93.37,93.62,651300,17.8491698137731,17.8965804858242,17.70693779762,17.7543484696711,3434353.34189595,0.0,1.0
1993-06-04,93.87,94.0,93.37,93.87,540100,17.8017591417221,17.8264126911886,17.70693779762,17.8017591417221,2847987.47114694,0.0,1.0
1993-06-07,93.62,94.5,93.5,93.75,834400,17.7543484696711,17.9212340352907,17.7315913470866,17.7790020191376,4399853.26036845,0.0,1.0
1993-06-08,93.37,93.87,93.0,93.25,1162000,17.70693779762,17.8017591417221,17.6367700029845,17.6841806750355,6127312.42635206,0.0,1.0
1993-06-09,93.37,94.12,93.12,93.37,793000,17.70693779762,17.8491698137731,17.659527125569,17.70693779762,4181547.98115076,0.0,1.0
1993-06-10,93.37,93.87,93.12,93.25,801400,17.70693779762,17.8017591417221,17.659527125569,17.6841806750355,4225841.80591957,0.0,1.0
1993-06-11,94.25,94.62,93.75,93.75,1077600,17.8738233632397,17.9439911578752,17.7790020191376,17.7790020191376,5682264.94891304,0.0,1.0
1993-06-14,92.87,94.62,92.75,94.37,783500,17.612116453518,17.9439911578752,17.5893593309335,17.8965804858242,4131453.77456697,0.0,1.0
1993-06-15,94.12,94.87,93.25,93.25,1071900,17.8491698137731,17.9914018299262,17.6841806750355,17.6841806750355,5652208.4249628,0.0,1.0
1993-06-16,95.37,95.5,94.12,94.12,1168000,18.0862231740283,18.1108767234948,17.8491698137731,17.8491698137731,6158950.87261548,0.0,1.0
1993-06-17,95.25,95.37,94.87,95.12,1020300,18.0634660514438,18.0862231740283,17.9914018299262,18.0388125019773,5380117.78709724,0.0,1.0
1993-06-18,94.87,95.25,94.5,94.75,2241100,17.9914018299262,18.0634660514438,17.9212340352907,17.9686447073417,11817486.986831,0.0,1.0
1993-06-21,95.25,95.62,94.62,95.25,998300,18.0634660514438,18.1336338460793,17.9439911578752,18.0634660514438,5264110.15079798,0.0,1.0
1993-06-22,95.0,96.12,94.87,95.5,1232000,18.0160553793928,18.2284551901814,17.9914018299262,18.1108767234948,6496427.63275879,0.0,1.0
1993-06-23,96.0,96.37,95.0,95.12,1466500,18.2056980675969,18.2758658622324,18.0160553793928,18.0388125019773,7732963.57422141,0.0,1.0
1993-06-24,95.5,95.87,95.12,95.62,930000,18.1108767234948,18.1810445181304,18.0388125019773,18.1336338460793,4903959.17083254,0.0,1.0
1993-06-25,94.75,95.62,94.62,95.5,711100,17.9686447073417,18.1336338460793,17.9439911578752,18.1108767234948,3749683.18965486,0.0,1.0
1993-06-28,95.37,95.5,94.87,94.87,832300,18.0862231740283,18.1108767234948,17.9914018299262,17.9914018299262,4388779.80417626,0.0,1.0
1993-06-29,95.62,96.12,95.12,95.25,919400,18.1336338460793,18.2284551901814,18.0388125019773,18.0634660514438,4848064.58243381,0.0,1.0
1993-06-30,95.75,95.87,95.25,95.62,1057700,18.1582873955459,18.1810445181304,18.0634660514438,18.1336338460793,5577330.76880598,0.0,1.0
1993-07-01,95.12,95.87,94.87,95.75,916700,18.0388125019773,18.1810445181304,17.9914018299262,18.1582873955459,4833827.28161524,0.0,1.0
1993-07-02,95.62,96.25,95.37,95.37,1394100,18.1336338460793,18.2531087396479,18.0862231740283,18.0862231740283,7351192.9893093,0.0,1.0
1993-07-06,94.62,96.12,94.5,95.75,898400,17.9439911578752,18.2284551901814,17.9212340352907,18.1582873955459,4737330.02051177,0.0,1.0
1993-07-07,94.62,95.12,94.62,94.87,776200,17.9439911578752,18.0388125019773,17.9439911578752,17.9914018299262,4092960.33161313,0.0,1.0
1993-07-08,97.0,97.5,94.5,95.0,1409700,18.3953407558011,18.4901620999031,17.9212340352907,18.0160553793928,7433452.94959419,0.0,1.0
1993-07-09,97.0,97.62,96.62,96.75,829500,18.3953407558011,18.5129192224876,18.3232765342835,18.34793008375,4374015.19591997,0.0,1.0
1993-07-12,97.37,97.5,96.75,97.12,469000,18.4655085504366,18.4901620999031,18.34793008375,18.4180978783855,2473071.88292522,0.0,1.0
1993-07-13,98.0,98.25,97.12,97.37,1285400,18.5849834440052,18.6323941160562,18.4180978783855,18.4655085504366,6778009.80450337,0.0,1.0
1993-07-14,98.62,99.12,98.0,98.0,1374800,18.7025619106917,18.7973832547938,18.5849834440052,18.5849834440052,7249422.65382858,0.0,1.0
1993-07-15,98.87,99.12,98.0,98.62,1032700,18.7499725827428,18.7973832547938,18.5849834440052,18.7025619106917,5445503.909375,0.0,1.0
1993-07-16,99.87,100.87,98.5,98.87,2537500,18.9396152709469,19.1292579591511,18.6798047881073,18.7499725827428,13380426.2322447,0.0,1.0
1993-07-19,99.5,100.25,99.37,99.87,984600,18.8694474763114,19.0116794924645,18.8447939268449,18.9396152709469,5191869.03182979,0.0,1.0
1993-07-20,99.12,99.87,98.5,99.37,1237900,18.7973832547938,18.9396152709469,18.6798047881073,18.8447939268449,6527538.77158451,0.0,1.0
1993-07-21,99.0,99.25,98.5,98.75,758700,18.7746261322093,18.8220368042604,18.6798047881073,18.7272154601583,4000681.53001145,0.0,1.0
1993-07-22,98.0,99.0,97.87,98.75,790200,18.5849834440052,18.7746261322093,18.5603298945386,18.7272154601583,4166783.37289448,0.0,1.0
1993-07-23,97.75,98.5,97.37,97.75,1167000,18.5375727719541,18.6798047881073,18.4655085504366,18.5375727719541,6153677.79823826,0.0,1.0
1993-07-26,98.75,98.87,98.12,98.12,804100,18.7272154601583,18.7499725827428,18.6077405665897,18.6077405665897,4240079.1067381,0.0,1.0
1993-07-27,98.25,99.0,97.62,98.87,661000,18.6323941160562,18.7746261322093,18.5129192224876,18.7499725827428,3485502.16335517,0.0,1.0
1993-07-28,97.75,98.5,97.5,98.0,722500,18.5375727719541,18.6798047881073,18.4901620999031,18.5849834440052,3809796.23755539,0.0,1.0
1993-07-29,98.75,98.87,97.75,98.0,1187000,18.7272154601583,18.7499725827428,18.5375727719541,18.5849834440052,6259139.28578302,0.0,1.0
1993-07-30,98.5,99.75,98.0,99.0,952700,18.6798047881073,18.9168581483624,18.5849834440052,18.7746261322093,5023657.95919585,0.0,1.0
1993-08-02,99.0,99.5,98.5,98.5,656700,18.7746261322093,18.8694474763114,18.6798047881073,18.6798047881073,3462827.94353304,0.0,1.0
1993-08-03,98.62,99.75,98.37,99.5,838600,18.7025619106917,18.9168581483624,18.6551512386407,18.8694474763114,4422000.17275287,0.0,1.0
1993-08-04,98.25,98.75,97.75,98.75,840200,18.6323941160562,18.7272154601583,18.5375727719541,18.7272154601583,4430437.09175645,0.0,1.0
1993-08-05,99.5,99.75,98.5,98.75,684400,18.8694474763114,18.9168581483624,18.6798047881073,18.7272154601583,3608892.10378256,0.0,1.0
1993-08-06,99.37,99.87,99.12,99.75,656900,18.8447939268449,18.9396152709469,18.7973832547938,18.9168581483624,3463882.55840848,0.0,1.0
1993-08-09,99.37,100.25,99.12,99.62,940000,18.8447939268449,19.0116794924645,18.7973832547938,18.8922045988959,4956689.91460491,0.0,1.0
1993-08-10,99.0,99.5,98.75,99.5,501500,18.7746261322093,18.8694474763114,18.7272154601583,18.8694474763114,2644446.8001855,0.0,1.0
1993-08-11,98.75,99.25,98.25,98.75,541700,18.7272154601583,18.8220368042604,18.6323941160562,18.7272154601583,2856424.39015052,0.0,1.0
1993-08-12,98.12,99.62,97.62,99.0,805600,18.6077405665897,18.8922045988959,18.5129192224876,18.7746261322093,4247988.71830396,0.0,1.0
1993-08-13,97.37,98.25,97.12,98.12,900100,18.4655085504366,18.6323941160562,18.4180978783855,18.6077405665897,4746294.24695307,0.0,1.0
1993-08-16,97.75,98.0,97.25,97.75,670100,18.5375727719541,18.5849834440052,18.4427514278521,18.5375727719541,3533487.14018805,0.0,1.0
1993-08-17,97.0,97.87,96.25,97.75,889100,18.3953407558011,18.5603298945386,18.2531087396479,18.5375727719541,4688290.42880343,0.0,1.0
1993-08-18,97.12,97.87,96.87,97.75,847900,18.4180978783855,18.5603298945386,18.3706872063345,18.5375727719541,4471039.7644612,0.0,1.0
1993-08-19,96.62,97.37,96.0,96.75,1252300,18.3232765342835,18.4655085504366,18.2056980675969,18.34793008375,6603471.04261674,0.0,1.0
1993-08-20,98.62,98.62,96.75,97.0,1689000,18.7025619106917,18.7025619106917,18.34793008375,18.3953407558011,8906222.62315717,0.0,1.0
1993-08-23,97.75,98.5,97.62,98.5,790300,18.5375727719541,18.6798047881073,18.5129192224876,18.6798047881073,4167310.68033222,0.0,1.0
1993-08-24,98.62,98.62,97.37,97.62,684700,18.7025619106917,18.7025619106917,18.4655085504366,18.5129192224876,3610474.02609575,0.0,1.0
1993-08-25,98.75,99.0,98.25,98.62,868600,18.7272154601583,18.7746261322093,18.6323941160562,18.7025619106917,4580192.40407004,0.0,1.0
1993-08-26,98.75,99.62,98.37,99.0,828800,18.7272154601583,18.8922045988959,18.6551512386407,18.7746261322093,4370324.04385591,0.0,1.0
1993-08-27,98.0,98.87,97.87,98.25,508900,18.5849834440052,18.7499725827428,18.5603298945386,18.6323941160562,2683467.55057707,0.0,1.0
1993-08-30,98.5,98.75,97.62,98.0,569600,18.6798047881073,18.7272154601583,18.5129192224876,18.5849834440052,3003543.16527549,0.0,1.0
1993-08-31,98.25,98.75,97.87,98.75,680200,18.6323941160562,18.7272154601583,18.5603298945386,18.7272154601583,3586745.19139816,0.0,1.0
1993-09-01,98.12,98.62,98.0,98.25,895300,18.6077405665897,18.7025619106917,18.5849834440052,18.6323941160562,4720983.48994232,0.0,1.0
1993-09-02,97.5,98.37,97.37,98.25,623600,18.4901620999031,18.6551512386407,18.4655085504366,18.6323941160562,3288289.18164642,0.0,1.0
1993-09-03,97.25,97.87,97.0,97.25,872700,18.4427514278521,18.5603298945386,18.3953407558011,18.4427514278521,4601812.00901672,0.0,1.0
1993-09-07,97.0,97.87,96.75,97.75,759100,18.3953407558011,18.5603298945386,18.34793008375,18.5375727719541,4002790.75976233,0.0,1.0
1993-09-08,96.25,97.62,95.62,96.87,1163900,18.2531087396479,18.5129192224876,18.1336338460793,18.3706872063345,6137331.26766882,0.0,1.0
1993-09-09,95.87,96.62,95.75,96.12,766600,18.1810445181304,18.3232765342835,18.1582873955459,18.2284551901814,4042338.81759163,0.0,1.0
1993-09-10,96.62,96.75,95.5,96.0,869100,18.3232765342835,18.34793008375,18.1108767234948,18.2056980675969,4582828.94125865,0.0,1.0
1993-09-13,96.75,96.87,96.25,96.75,979300,18.34793008375,18.3706872063345,18.2531087396479,18.34793008375,5163921.73763043,0.0,1.0
1993-09-14,98.0,98.0,96.37,96.75,1124700,18.5849834440052,18.5849834440052,18.2758658622324,18.34793008375,5930626.75208102,0.0,1.0
1993-09-15,98.12,98.5,96.62,97.12,1289500,18.6077405665897,18.6798047881073,18.3232765342835,18.4180978783855,6799629.40945005,0.0,1.0
1993-09-16,98.25,98.5,97.75,98.0,785300,18.6323941160562,18.6798047881073,18.5375727719541,18.5849834440052,4140945.30844601,0.0,1.0
1993-09-17,98.75,98.75,97.12,97.12,2855800,18.7272154601583,18.7272154601583,18.4180978783855,18.4180978783855,15058845.8065199,0.0,1.0
1993-09-20,97.25,98.75,97.25,98.12,576600,18.5622263214207,18.8485331541418,18.5622263214207,18.7282842843989,3020884.94284172,0.63,1.0
1993-09-21,96.37,97.62,95.25,97.25,894600,18.3942596462243,18.6328486734919,18.1804838777925,18.5622263214207,4686929.70840479,0.0,1.0
1993-09-22,96.5,97.37,96.37,97.0,963000,18.4190729050601,18.5851308680384,18.3942596462243,18.5145085159672,5045286.50703534,0.0,1.0
1993-09-23,96.25,96.87,96.12,96.87,693500,18.3713550996066,18.4896952571313,18.3465418407708,18.4896952571313,3633339.76389305,0.0,1.0
1993-09-24,94.87,95.87,94.5,95.5,1105400,18.1079528135031,18.2988240353172,18.0373304614319,18.228201683246,5791339.2574007,0.0,1.0
1993-09-27,96.5,96.5,95.25,95.37,844800,18.4190729050601,18.4190729050601,18.1804838777925,18.2033884244102,4426020.81115624,0.0,1.0
1993-09-28,95.87,96.75,95.75,96.5,642200,18.2988240353172,18.4667907105136,18.2759194886995,18.4190729050601,3364572.16492015,0.0,1.0
1993-09-29,95.37,96.37,95.37,96.25,615700,18.2033884244102,18.3942596462243,18.2033884244102,18.3713550996066,3225735.10112322,0.0,1.0
1993-09-30,95.87,95.87,94.5,95.0,657200,18.2988240353172,18.2988240353172,18.0373304614319,18.132766072339,3443159.18216369,0.0,1.0
1993-10-01,95.87,96.37,95.5,95.75,548000,18.2988240353172,18.3942596462243,18.228201683246,18.2759194886995,2871045.69663071,0.0,1.0
1993-10-04,96.25,96.25,95.5,95.75,675800,18.3713550996066,18.3713550996066,18.228201683246,18.2759194886995,3540607.08354567,0.0,1.0
1993-10-05,95.62,96.75,95.5,96.37,598300,18.2511062298637,18.4667907105136,18.228201683246,18.3942596462243,3134574.16112071,0.0,1.0
1993-10-06,95.5,96.37,95.37,95.5,763000,18.228201683246,18.3942596462243,18.2033884244102,18.228201683246,3997459.6104548,0.0,1.0
1993-10-07,95.62,96.25,95.37,95.62,672300,18.2511062298637,18.3713550996066,18.2033884244102,18.2511062298637,3522270.11285551,0.0,1.0
1993-10-08,96.0,96.25,94.75,96.0,609900,18.3236372941531,18.3713550996066,18.0850482668855,18.3236372941531,3195348.12112238,0.0,1.0
1993-10-11,96.5,96.87,96.12,96.25,473700,18.4190729050601,18.4896952571313,18.3465418407708,18.3713550996066,2481778.00455103,0.0,1.0
1993-10-12,95.5,97.37,95.5,96.75,1106300,18.228201683246,18.5851308680384,18.228201683246,18.4667907105136,5796054.47843531,0.0,1.0
1993-10-13,96.12,96.75,95.62,95.62,627000,18.3465418407708,18.4667907105136,18.2511062298637,18.2511062298637,3284937.32078001,0.0,1.0
1993-10-14,96.5,96.5,95.75,96.37,909900,18.4190729050601,18.4190729050601,18.2759194886995,18.3942596462243,4767088.46599321,0.0,1.0
1993-10-15,98.5,98.87,96.62,97.0,1845400,18.8008153486883,18.8714377007595,18.4419774516778,18.5145085159672,9668298.77474872,0.0,1.0
1993-10-18,98.0,98.5,97.75,98.5,713600,18.7053797377813,18.8008153486883,18.6576619323277,18.8008153486883,3738646.36699939,0.0,1.0
1993-10-19,98.12,98.37,97.75,98.0,776700,18.7282842843989,18.7760020898525,18.6576619323277,18.7053797377813,4069235.75287057,0.0,1.0
1993-10-20,98.25,98.25,97.75,98.0,459900,18.7530975432348,18.7530975432348,18.6576619323277,18.7053797377813,2409477.94868697,0.0,1.0
1993-10-21,97.37,98.62,97.37,98.37,605800,18.5851308680384,18.823719895306,18.5851308680384,18.7760020898525,3173867.66974248,0.0,1.0
1993-10-22,96.0,97.75,96.0,97.62,1155300,18.3236372941531,18.6576619323277,18.3236372941531,18.6328486734919,6052772.06809752,0.0,1.0
1993-10-25,95.75,96.37,95.25,96.37,833100,18.2759194886995,18.3942596462243,18.1804838777925,18.3942596462243,4364722.93770628,0.0,1.0
1993-10-26,96.37,96.5,95.5,95.75,724500,18.3942596462243,18.4190729050601,18.228201683246,18.2759194886995,3795752.93286303,0.0,1.0
1993-10-27,97.37,97.37,95.87,96.37,554800,18.5851308680384,18.5851308680384,18.2988240353172,18.3942596462243,2906671.81111444,0.0,1.0
1993-10-28,96.87,97.62,96.5,97.37,836500,18.4896952571313,18.6328486734919,18.4190729050601,18.5851308680384,4382535.99494815,0.0,1.0
1993-10-29,97.0,98.0,97.0,97.0,707800,18.5145085159672,18.7053797377813,18.5145085159672,18.5145085159672,3708259.38699855,0.0,1.0
1993-11-01,97.5,97.62,96.75,96.87,662800,18.6099441268742,18.6328486734919,18.4667907105136,18.4896952571313,3472498.33526794,0.0,1.0
1993-11-02,97.12,98.62,96.62,97.25,952600,18.5374130625849,18.823719895306,18.4419774516778,18.5622263214207,4990799.50841314,0.0,1.0
1993-11-03,96.37,97.87,96.0,97.62,1015600,18.3942596462243,18.6805664789454,18.3236372941531,18.6328486734919,5320864.98083602,0.0,1.0
1993-11-04,93.75,95.87,93.62,95.5,1312100,17.8941770450714,18.2988240353172,17.8693637862355,18.228201683246,6874268.35501667,0.0,1.0
1993-11-05,94.12,94.87,93.25,93.25,1380000,17.9647993971426,18.1079528135031,17.7987414341643,17.7987414341643,7230005.58640577,0.0,1.0
1993-11-08,93.75,94.5,93.5,94.12,829900,17.8941770450714,18.0373304614319,17.8464592396178,17.9647993971426,4347957.70736097,0.0,1.0
1993-11-09,94.5,95.0,94.12,94.62,115500,18.0373304614319,18.132766072339,17.9647993971426,18.0602350080496,605120.032775267,0.0,1.0
1993-11-10,94.62,94.75,94.25,94.37,819000,18.0602350080496,18.0850482668855,17.9896126559784,18.0125172025961,4290851.14149735,0.0,1.0
1993-11-11,93.87,94.62,93.75,94.62,865600,17.917081591689,18.0602350080496,17.8941770450714,18.0602350080496,4534994.80840062,0.0,1.0
1993-11-12,93.87,94.0,92.75,93.62,1455500,17.917081591689,17.9418948505249,17.7033058232573,17.8693637862355,7625560.23986496,0.0,1.0
1993-11-15,94.25,95.12,94.0,94.62,1028000,17.9896126559784,18.1556706189567,17.9418948505249,18.0602350080496,5385830.24842402,0.0,1.0
1993-11-16,96.5,96.5,94.75,94.75,1099200,18.4190729050601,18.4190729050601,18.0850482668855,18.0850482668855,5758856.6236067,0.0,1.0
1993-11-17,96.62,97.12,96.0,96.75,1047900,18.4419774516778,18.5374130625849,18.3236372941531,18.4667907105136,5490089.02463378,0.0,1.0
1993-11-18,97.5,97.5,96.25,96.62,1085600,18.6099441268742,18.6099441268742,18.3713550996066,18.4419774516778,5687604.39463922,0.0,1.0
1993-11-19,98.25,98.25,96.87,97.37,1549500,18.7530975432348,18.7530975432348,18.4896952571313,18.5851308680384,8118038.88125779,0.0,1.0
1993-11-22,98.25,98.37,97.37,97.75,1926100,18.7530975432348,18.7760020898525,18.5851308680384,18.6576619323277,10091096.927519,0.0,1.0
1993-11-23,98.5,99.75,98.37,98.5,1412700,18.8008153486883,19.0394043759559,18.7760020898525,18.8008153486883,7401325.2839967,0.0,1.0
1993-11-24,97.75,98.37,97.37,98.37,686900,18.6576619323277,18.7760020898525,18.5851308680384,18.7760020898525,3598761.4763059,0.0,1.0
1993-11-26,98.5,98.62,98.0,98.12,295400,18.8008153486883,18.823719895306,18.7053797377813,18.7282842843989,1547640.32624947,0.0,1.0
1993-11-29,97.87,99.25,97.87,98.75,840400,18.6805664789454,18.9439687650489,18.6805664789454,18.8485331541418,4402968.61943147,0.0,1.0
1993-11-30,98.37,98.5,97.25,97.5,617100,18.7760020898525,18.8008153486883,18.5622263214207,18.6099441268742,3233069.88939928,0.0,1.0
1993-12-01,98.62,98.87,97.75,98.75,844600,18.823719895306,18.8714377007595,18.6576619323277,18.8485331541418,4424972.98425965,0.0,1.0
1993-12-02,100.0,100.25,98.62,98.87,1084200,19.0871221814094,19.134839986863,18.823719895306,18.8714377007595,5680269.60636317,0.0,1.0
1993-12-03,100.12,101.0,99.62,100.0,1372000,19.1100267280271,19.2779934032235,19.0145911171201,19.0871221814094,7188092.51054257,0.0,1.0
1993-12-06,100.37,101.25,100.0,100.37,767900,19.1577445334807,19.3257112086771,19.0871221814094,19.1577445334807,4023131.36942101,0.0,1.0
1993-12-07,99.75,100.5,99.25,100.5,843300,19.0394043759559,19.1825577923165,18.9439687650489,19.1825577923165,4418162.10943189,0.0,1.0
1993-12-08,100.37,100.5,99.25,99.37,786800,19.1577445334807,19.1825577923165,18.9439687650489,18.9668733116666,4122151.01114787,0.0,1.0
1993-12-09,101.0,101.62,99.87,100.37,1560700,19.2779934032235,19.3963335607483,19.0623089225736,19.1577445334807,8176717.18746632,0.0,1.0
1993-12-10,101.62,101.87,100.87,101.75,1045200,19.3963335607483,19.4440513662018,19.2531801443877,19.4211468195841,5475943.36152994,0.0,1.0
1993-12-13,101.0,101.75,100.75,101.37,872300,19.2779934032235,19.4211468195841,19.23027559777,19.3486157552948,4570097.00943607,0.0,1.0
1993-12-14,102.37,102.5,101.5,101.62,1341700,19.5394869771089,19.5643002359447,19.3734290141306,19.3963335607483,7029346.73571059,0.0,1.0
1993-12-15,103.37,104.12,102.12,102.12,2005200,19.7303581989229,19.8735116152835,19.4917691716553,19.4917691716553,10505512.4651166,0.0,1.0
1993-12-16,103.5,103.62,102.62,103.5,1404000,19.7551714577588,19.7780760043765,19.5872047825624,19.7551714577588,7355744.81399544,0.0,1.0
1993-12-17,105.12,105.25,103.0,103.5,2717000,20.0643828370976,20.0891960959334,19.6597358468517,19.7551714577588,14234728.3900468,0.0,1.0
1993-12-20,104.25,104.75,104.0,104.75,982900,19.8983248741193,19.9937604850264,19.8506070686658,19.9937604850264,5149545.28324512,0.0,1.0
1993-12-21,105.37,105.5,104.25,104.62,1250100,20.1121006425511,20.136913901387,19.8983248741193,19.9689472261906,6549442.01707673,0.0,1.0
1993-12-22,105.37,105.5,104.62,105.5,892100,20.1121006425511,20.136913901387,19.9689472261906,20.136913901387,4673831.87219754,0.0,1.0
1993-12-23,106.12,106.75,105.5,105.5,1339100,20.2552540589117,20.3755029286546,20.136913901387,20.136913901387,7015724.98605506,0.0,1.0
1993-12-27,106.75,106.75,105.12,105.37,601200,20.5129302083607,20.5129302083607,20.1997116955773,20.2477513447772,3128665.64396744,0.72,1.0
1993-12-28,106.5,106.62,106.12,106.37,996300,20.4648905591608,20.4879495907768,20.391870292377,20.4399099415769,5184779.74232329,0.0,1.0
1993-12-29,106.5,107.0,106.25,106.5,835200,20.4648905591608,20.5609698575606,20.4168509099609,20.4648905591608,4346409.7568889,0.0,1.0
1993-12-30,105.87,106.62,105.62,106.37,855000,20.3438306431771,20.4879495907768,20.2957909939771,20.4399099415769,4449449.64336685,0.0,1.0
1993-12-31,104.87,106.12,104.87,105.62,681300,20.1516720463774,20.391870292377,20.1516720463774,20.2957909939771,3545508.82108286,0.0,1.0
1994-01-03,104.0,104.75,103.75,104.62,1285900,19.9844940671617,20.1286130147615,19.9364544179618,20.1036323971775,6691868.18293036,0.0,1.0
1994-01-04,103.62,104.12,103.0,104.0,1676100,19.9114738003779,20.0075530987777,19.7923354703621,19.9844940671617,8722482.51140022,0.0,1.0
1994-01-05,103.0,103.87,103.0,103.87,1309500,19.7923354703621,19.9595134495778,19.7923354703621,19.9595134495778,6814683.40115662,0.0,1.0
1994-01-06,103.87,104.37,102.62,103.75,2179100,19.9595134495778,20.0555927479776,19.7193152035783,19.9364544179618,11340111.9507143,0.0,1.0
1994-01-07,104.37,104.62,103.25,103.75,864200,20.0555927479776,20.1036323971775,19.840375119562,19.9364544179618,4497326.76233643,0.0,1.0
1994-01-10,104.87,105.12,104.5,104.75,1103400,20.1516720463774,20.1997116955773,20.0805733655616,20.1286130147615,5742131.85554503,0.0,1.0
1994-01-11,105.62,105.87,105.0,105.0,1488200,20.2957909939771,20.3438306431771,20.1766526639614,20.1766526639614,7744644.39679366,0.0,1.0
1994-01-12,106.0,106.0,105.12,105.62,887800,20.368811260761,20.368811260761,20.1997116955773,20.2957909939771,4620141.98056269,0.0,1.0
1994-01-13,105.25,105.75,105.12,105.75,1113900,20.2246923131613,20.3207716115611,20.1997116955773,20.3207716115611,5796774.21958637,0.0,1.0
1994-01-14,106.75,107.25,105.0,105.0,1684500,20.5129302083607,20.6090095067605,20.1766526639614,20.1766526639614,8766196.40263332,0.0,1.0
1994-01-17,107.12,107.37,106.37,106.87,816800,20.5840288891766,20.6320685383765,20.4399099415769,20.5359892399767,4250655.51894977,0.0,1.0
1994-01-18,108.37,109.0,107.25,107.37,1384900,20.8242271351761,20.9452870511599,20.6090095067605,20.6320685383765,7207067.61532021,0.0,1.0
1994-01-19,108.75,108.75,107.75,108.0,869300,20.89724740196,20.89724740196,20.7050888051604,20.7531284543603,4523867.33915651,0.0,1.0
1994-01-20,108.5,109.0,108.12,108.5,1098100,20.8492077527601,20.9452870511599,20.7761874859762,20.8492077527601,5714550.47179082,0.0,1.0
1994-01-21,108.0,108.25,107.5,108.0,1764000,20.7531284543603,20.8011681035602,20.6570491559605,20.7531284543603,9179917.15894636,0.0,1.0
1994-01-24,107.75,108.25,107.5,108.0,857300,20.7050888051604,20.8011681035602,20.6570491559605,20.7531284543603,4461418.92310925,0.0,1.0
1994-01-25,107.0,108.0,106.87,107.62,1059700,20.5609698575606,20.7531284543603,20.5359892399767,20.6801081875764,5514715.54043962,0.0,1.0
1994-01-26,106.5,107.0,106.37,106.87,871400,20.4648905591608,20.5609698575606,20.4399099415769,20.5359892399767,4534795.81196478,0.0,1.0
1994-01-27,108.25,108.37,106.0,106.5,970700,20.8011681035602,20.8242271351761,20.368811260761,20.4648905591608,5051556.4547558,0.0,1.0
1994-01-28,107.87,109.5,107.62,109.5,1275400,20.7281478367763,21.0413663495597,20.6801081875764,21.0413663495597,6637225.81888901,0.0,1.0
1994-01-31,107.75,108.37,107.25,107.75,1288400,20.7050888051604,20.8242271351761,20.6090095067605,20.7050888051604,6704878.26960685,0.0,1.0
1994-02-01,106.87,107.75,106.75,107.5,906100,20.5359892399767,20.7050888051604,20.5129302083607,20.6570491559605,4715375.81503475,0.0,1.0
1994-02-02,109.12,109.12,106.75,107.25,1208400,20.9683460827759,20.9683460827759,20.5129302083607,20.6090095067605,6288555.49595849,0.0,1.0
1994-02-03,109.75,109.75,108.5,108.75,1360900,21.0894059987596,21.0894059987596,20.8492077527601,20.89724740196,7082170.7832257,0.0,1.0
1994-02-04,106.5,109.5,106.5,109.37,1353300,20.4648905591608,21.0413663495597,20.4648905591608,21.0163857319758,7042620.1197291,0.0,1.0
1994-02-07,108.25,108.25,105.5,105.5,1344300,20.8011681035602,20.8011681035602,20.2727319623612,20.2727319623612,6995783.80769365,0.0,1.0
1994-02-08,107.25,108.12,106.75,108.0,764500,20.6090095067605,20.7761874859762,20.5129302083607,20.7531284543603,3978484.50567716,0.0,1.0
1994-02-09,108.25,108.75,107.12,107.25,850300,20.8011681035602,20.89724740196,20.5840288891766,20.6090095067605,4424990.68041502,0.0,1.0
1994-02-10,106.5,108.12,106.5,107.87,743000,20.4648905591608,20.7761874859762,20.4648905591608,20.7281478367763,3866597.76025916,0.0,1.0
1994-02-11,107.25,107.25,106.25,106.5,603600,20.6090095067605,20.6090095067605,20.4168509099609,20.4648905591608,3141155.32717689,0.0,1.0
1994-02-14,108.12,108.75,106.87,106.87,800800,20.7761874859762,20.89724740196,20.5359892399767,20.5359892399767,4167390.9642201,0.0,1.0
1994-02-15,109.0,109.62,108.25,108.25,1166000,20.9452870511599,21.0644253811757,20.8011681035602,20.8011681035602,6067904.42592487,0.0,1.0
1994-02-16,108.75,109.25,108.12,108.75,842500,20.89724740196,20.9933267003598,20.7761874859762,20.89724740196,4384399.2099843,0.0,1.0
1994-02-17,109.12,109.75,108.62,109.0,1225500,20.9683460827759,21.0894059987596,20.872266784376,20.9452870511599,6377544.48882582,0.0,1.0
1994-02-18,108.0,109.5,108.0,109.12,1512600,20.7531284543603,21.0413663495597,20.7531284543603,20.9683460827759,7871622.84275638,0.0,1.0
1994-02-22,108.0,108.37,107.62,107.87,800800,20.7531284543603,20.8242271351761,20.6801081875764,20.7281478367763,4167390.96422009,0.0,1.0
1994-02-23,107.37,108.25,107.25,108.0,719300,20.6320685383765,20.8011681035602,20.6090095067605,20.7531284543603,3743262.13856583,0.0,1.0
1994-02-24,105.37,107.37,105.25,107.0,1212700,20.2477513447772,20.6320685383765,20.2246923131613,20.5609698575606,6310932.84504211,0.0,1.0
1994-02-25,105.12,105.62,104.62,105.5,996800,20.1997116955773,20.2957909939771,20.1036323971775,20.2727319623612,5187381.75965859,0.0,1.0
1994-02-28,105.37,106.12,105.37,105.37,757400,20.2477513447772,20.391870292377,20.2477513447772,20.2477513447772,3941535.85951587,0.0,1.0
1994-03-01,105.62,106.5,105.37,105.5,1238700,20.2957909939771,20.4648905591608,20.2477513447772,20.2727319623612,6446237.74647783,0.0,1.0
1994-03-02,105.75,106.25,103.62,104.12,1350400,20.4591258012568,20.5558592565819,20.0470412815719,20.143774736897,6980004.98101573,0.72,1.0
1994-03-03,105.0,105.87,104.37,105.87,902500,20.3140256182692,20.4823418305349,20.1921414645596,20.4823418305349,4664880.40237462,0.0,1.0
1994-03-04,104.87,106.25,104.87,105.5,1075200,20.2888749198847,20.5558592565819,20.2888749198847,20.4107590735943,5557539.5109509,0.0,1.0
1994-03-07,105.75,106.0,105.0,105.37,751900,20.4591258012568,20.5074925289194,20.3140256182692,20.3856083752098,3886452.71417782,0.0,1.0
1994-03-08,105.0,105.87,104.75,105.62,830400,20.3140256182692,20.4823418305349,20.2656588906066,20.4339751028723,4292206.85443976,0.0,1.0
1994-03-09,105.37,105.5,104.12,105.12,833200,20.3856083752098,20.4107590735943,20.143774736897,20.3372416475472,4306679.61358286,0.0,1.0
1994-03-10,104.5,105.75,104.0,105.75,866900,20.2172921629441,20.4591258012568,20.120558707619,20.4591258012568,4480869.60755519,0.0,1.0
1994-03-11,105.25,105.25,103.87,104.12,786100,20.3623923459317,20.3623923459317,20.0954080092345,20.143774736897,4063227.1294257,0.0,1.0
1994-03-14,105.25,105.37,104.62,104.75,769000,20.3623923459317,20.3856083752098,20.2405081922221,20.2656588906066,3974839.92180176,0.0,1.0
1994-03-15,104.87,105.0,104.12,105.0,870600,20.2888749198847,20.3140256182692,20.143774736897,20.3140256182692,4499994.32499428,0.0,1.0
1994-03-16,103.75,104.62,103.75,104.37,1062100,20.0721919799565,20.2405081922221,20.0721919799565,20.1921414645596,5489827.67353139,0.0,1.0
1994-03-17,103.0,104.12,102.37,104.0,1267900,19.9270917969688,20.143774736897,19.8052076432592,20.120558707619,6553575.47054936,0.0,1.0
1994-03-18,104.5,104.87,102.62,103.12,3387200,20.2172921629441,20.2888749198847,19.8535743709218,19.9503078262469,17507903.4891117,0.0,1.0
1994-03-21,104.0,104.75,103.75,104.62,844900,20.120558707619,20.2656588906066,20.0721919799565,20.2405081922221,4367155.07143083,0.0,1.0
1994-03-22,103.25,104.37,103.25,104.0,868500,19.9754585246314,20.1921414645596,19.9754585246314,20.120558707619,4489139.75563696,0.0,1.0
1994-03-23,103.87,104.12,103.25,103.5,755300,20.0954080092345,20.143774736897,19.9754585246314,20.0238252522939,3904026.77885158,0.0,1.0
1994-03-24,103.62,104.0,103.12,103.5,958500,20.0470412815719,20.120558707619,19.9503078262469,20.0238252522939,4954335.58523666,0.0,1.0
1994-03-25,102.12,104.37,102.12,103.87,877700,19.7568409155967,20.1921414645596,19.7568409155967,20.0954080092345,4536693.10710715,0.0,1.0
1994-03-28,103.5,103.5,102.12,102.37,885600,20.0238252522939,20.0238252522939,19.7568409155967,19.8052076432592,4577526.96326091,0.0,1.0
1994-03-29,102.25,103.62,102.25,103.37,865300,19.7819916139812,20.0470412815719,19.7819916139812,19.9986745539094,4472599.45947342,0.0,1.0
1994-03-30,98.75,101.5,98.0,101.5,2646700,19.1048574267056,19.6368914309936,18.9597572437179,19.6368914309936,13680375.5800165,0.0,1.0
1994-03-31,100.0,100.12,96.62,99.62,2297300,19.3466910650183,19.3699070942963,18.6927729070207,19.2731736389712,11874381.9926595,0.0,1.0
1994-04-04,98.0,98.37,96.12,97.0,2709200,18.9597572437179,19.0313400006585,18.5960394516956,18.7662903330677,14003428.2394608,0.0,1.0
1994-04-05,98.87,99.25,97.62,98.75,1817700,19.1280734559836,19.2015908820306,18.8862398176708,19.1048574267056,9395405.1051483,0.0,1.0
1994-04-06,97.62,99.25,96.62,98.5,2372500,18.8862398176708,19.2015908820306,18.6927729070207,19.056490699043,12263078.9525028,0.0,1.0
1994-04-07,98.25,98.5,97.37,98.25,1256800,19.0081239713805,19.056490699043,18.8378730900083,19.0081239713805,6496201.31823204,0.0,1.0
1994-04-08,97.25,98.12,97.25,97.75,1152200,18.8146570607303,18.9829732729959,18.8146570607303,18.9113905160554,5955540.38738619,0.0,1.0
1994-04-11,98.37,98.87,97.12,97.5,1066300,19.0313400006585,19.1280734559836,18.7895063623458,18.8630237883928,5511536.81224605,0.0,1.0
1994-04-12,99.25,99.62,98.25,98.62,842900,19.2015908820306,19.2731736389712,19.0081239713805,19.079706728321,4356817.38632862,0.0,1.0
1994-04-13,98.87,99.0,97.62,99.0,1112600,19.1280734559836,19.1532241543681,18.8862398176708,19.1532241543681,5750854.22236233,0.0,1.0
1994-04-14,97.5,98.25,97.37,98.25,827400,18.8630237883928,19.0081239713805,18.8378730900083,19.0081239713805,4276700.32678645,0.0,1.0
1994-04-15,96.75,97.75,96.5,97.25,1551700,18.7179236054052,18.9113905160554,18.6695568777426,18.8146570607303,8020492.98655368,0.0,1.0
1994-04-18,94.87,97.25,94.0,96.87,1777100,18.3542058133828,18.8146570607303,18.1858896011172,18.7411396346832,9185550.09757337,0.0,1.0
1994-04-19,95.5,96.62,94.25,94.62,1613300,18.4760899670925,18.6927729070207,18.2342563287797,18.3058390857203,8338893.6877019,0.0,1.0
1994-04-20,95.5,96.62,94.62,95.87,1408600,18.4760899670925,18.6927729070207,18.3058390857203,18.547672724033,7280831.61749017,0.0,1.0
1994-04-21,96.25,96.5,94.87,95.62,1112500,18.6211901500801,18.6695568777426,18.3542058133828,18.4993059963705,5750337.33810722,0.0,1.0
1994-04-22,96.0,97.0,96.0,96.75,814500,18.5728234224175,18.7662903330677,18.5728234224175,18.7179236054052,4210022.25787716,0.0,1.0
1994-04-25,96.75,96.87,95.62,95.87,1233200,18.7179236054052,18.7411396346832,18.4993059963705,18.547672724033,6374216.63402591,0.0,1.0
1994-04-26,96.0,96.75,95.75,96.75,1090800,18.5728234224175,18.7179236054052,18.524456694755,18.7179236054052,5638173.4547482,0.0,1.0
1994-04-28,96.62,98.0,96.12,98.0,1184400,18.6927729070207,18.9597572437179,18.5960394516956,18.9597572437179,6121977.11753185,0.0,1.0
1994-04-29,95.25,97.12,95.12,96.87,763300,18.4277232394299,18.7895063623458,18.4025725410454,18.7411396346832,3945377.51926045,0.0,1.0
1994-05-02,95.87,95.87,95.12,95.25,870500,18.547672724033,18.547672724033,18.4025725410454,18.4277232394299,4499477.44073919,0.0,1.0
1994-05-03,96.25,96.37,95.12,95.62,1102300,18.6211901500801,18.6444061793581,18.4025725410454,18.4993059963705,5697615.14408592,0.0,1.0
1994-05-04,97.87,98.25,95.5,96.37,1523600,18.9346065453334,19.0081239713805,18.4760899670925,18.6444061793581,7875248.51086756,0.0,1.0
1994-05-05,97.75,99.37,97.62,98.62,1370300,18.9113905160554,19.2248069113087,18.8862398176708,19.079706728321,7082864.94778275,0.0,1.0
1994-05-06,96.62,97.37,95.75,97.12,1168600,18.6927729070207,18.8378730900083,18.524456694755,18.7895063623458,6040309.40522435,0.0,1.0
1994-05-09,94.87,96.12,94.75,96.0,1334700,18.3542058133828,18.5960394516956,18.3309897841048,18.5728234224175,6898854.15296335,0.0,1.0
1994-05-10,95.0,96.37,94.75,96.25,1283200,18.3793565117674,18.6444061793581,18.3309897841048,18.6211901500801,6632658.76158128,0.0,1.0
1994-05-11,93.25,94.87,92.62,94.75,1626200,18.0407894181295,18.3542058133828,17.9189052644199,18.3309897841048,8405571.75661123,0.0,1.0
1994-05-12,93.75,93.87,93.25,93.5,1076200,18.1375228734546,18.1607389027327,18.0407894181295,18.0891561457921,5562708.35350203,0.0,1.0
1994-05-13,95.37,95.5,93.37,94.12,1673600,18.4509392687079,18.4760899670925,18.0640054474076,18.2091056303952,8650574.89353372,0.0,1.0
1994-05-16,47.38,47.75,47.0,47.5,728400,18.3329244532113,18.4760899670925,18.1858896011172,18.3793565117674,1882492.4571134,0.0,2.0
1994-05-17,47.63,48.63,47.0,47.5,2253300,18.4296579085364,18.8165917298368,18.1858896011172,18.3793565117674,5823476.4602054,0.0,1.0
1994-05-18,47.88,48.13,47.13,47.75,2152400,18.5263913638615,18.6231248191866,18.2361909978862,18.4760899670925,5562708.35350202,0.0,1.0
1994-05-19,48.25,48.63,47.38,47.88,2214300,18.6695568777426,18.8165917298368,18.3329244532113,18.5263913638615,5722684.03045881,0.0,1.0
1994-05-20,47.63,48.38,47.25,48.25,3408900,18.4296579085364,18.7198582745117,18.2826230564423,18.6695568777426,8810033.68623538,0.0,1.0
1994-05-23,47.0,47.25,46.63,47.13,2418200,18.1858896011172,18.2826230564423,18.042724087236,18.2361909978862,6249647.52854421,0.0,1.0
1994-05-24,47.5,48.13,47.13,47.25,2238500,18.3793565117674,18.6231248191866,18.2361909978862,18.2826230564423,5785227.02532719,0.0,1.0
1994-05-25,47.5,47.5,46.88,47.38,1896500,18.3793565117674,18.3793565117674,18.1394575425611,18.3329244532113,4901354.94908779,0.0,1.0
1994-05-26,48.5,48.63,47.75,47.75,1620900,18.7662903330677,18.8165917298368,18.4760899670925,18.4760899670925,4189088.44554517,0.0,1.0
1994-05-27,49.0,49.25,48.25,48.5,1730800,18.9597572437179,19.056490699043,18.6695568777426,18.7662903330677,4473116.34372853,0.0,1.0
1994-05-31,49.75,49.88,48.63,48.75,2012400,19.2499576096932,19.3002590064622,18.8165917298368,18.8630237883928,5200889.37492448,0.0,1.0
1994-06-01,50.13,50.25,49.25,49.63,1957800,19.3969924617873,19.4434245203434,19.056490699043,19.2035255511371,5059779.97327925,0.0,1.0
1994-06-02,50.0,50.38,49.88,50.38,1304200,19.3466910650183,19.4937259171124,19.3002590064622,19.4937259171124,3370602.22757727,0.0,1.0
1994-06-03,49.38,50.0,49.38,49.63,1569100,19.1067920958121,19.3466910650183,19.1067920958121,19.2035255511371,4055215.42347147,0.0,1.0
1994-06-06,48.75,49.63,48.63,49.5,1778600,18.8630237883928,19.2035255511371,18.8165917298368,19.1532241543681,4596651.68070001,0.0,1.0
1994-06-07,48.75,48.88,48.38,48.5,1405300,18.8630237883928,18.9133251851619,18.7198582745117,18.7662903330677,3631887.21853577,0.0,1.0
1994-06-08,48.13,49.13,48.0,49.0,1644500,18.6231248191866,19.010058640487,18.5728234224175,18.9597572437179,4250080.78764824,0.0,1.0
1994-06-09,48.38,48.38,48.0,48.13,1652600,18.7198582745117,18.7198582745117,18.5728234224175,18.6231248191866,4271014.59998022,0.0,1.0
1994-06-10,47.75,48.25,47.63,48.13,1785800,18.4760899670925,18.6695568777426,18.4296579085364,18.6231248191866,4615259.51388398,0.0,1.0
1994-06-13,48.25,48.25,47.5,47.75,1301500,18.6695568777426,18.6695568777426,18.3793565117674,18.4760899670925,3363624.29013329,0.0,1.0
1994-06-14,48.0,48.5,47.88,48.38,1978200,18.5728234224175,18.7662903330677,18.5263913638615,18.7198582745117,5112502.16730056,0.0,1.0
1994-06-15,47.5,48.13,47.5,48.0,2822600,18.3793565117674,18.6231248191866,18.3793565117674,18.5728234224175,7294787.49237816,0.0,1.0
1994-06-16,48.0,48.0,47.38,47.5,1973100,18.5728234224175,18.5728234224175,18.3329244532113,18.3793565117674,5099321.61879523,0.0,1.0
1994-06-17,47.75,48.5,47.63,48.13,5721200,18.4760899670925,18.7662903330677,18.4296579085364,18.6231248191866,14785991.0016984,0.0,1.0
1994-06-20,47.38,47.88,47.0,47.5,2141800,18.3329244532113,18.5263913638615,18.1858896011172,18.3793565117674,5535313.48798115,0.0,1.0
1994-06-21,46.13,47.38,45.88,47.25,4068500,17.8492571765859,18.3329244532113,17.7525237212608,18.2826230564423,10514717.9595906,0.0,1.0
1994-06-22,45.75,46.38,45.0,46.25,4828800,17.7022223244917,17.945990631911,17.4120219585165,17.8956892351419,12479653.4553942,0.0,1.0
1994-06-23,46.25,47.5,46.0,46.0,5188700,17.8956892351419,18.3793565117674,17.7989557798168,17.7989557798168,13409786.672466,0.0,1.0
1994-06-24,46.25,47.13,45.75,46.13,3003900,17.8956892351419,18.2361909978862,17.7022223244917,17.8492571765859,7763343.06963609,0.0,1.0
1994-06-27,47.38,47.38,45.75,46.0,3097200,18.3329244532113,18.3329244532113,17.7022223244917,17.7989557798168,8004469.57464526,0.0,1.0
1994-06-28,47.25,47.25,46.63,47.0,2148900,18.4219192321104,18.4219192321104,18.180192461234,18.3244487599828,5511669.20887472,0.36,1.0
1994-06-29,47.63,47.88,47.0,47.13,2271500,18.5700743497443,18.6675448218719,18.3244487599828,18.3751334054892,5826123.41568195,0.0,1.0
1994-06-30,46.63,47.75,46.63,47.75,2131300,18.180192461234,18.6168601763655,18.180192461234,18.6168601763655,5466527.33253047,0.0,1.0
1994-07-01,46.38,47.25,46.25,47.25,1914700,18.0827219891065,18.4219192321104,18.0320373436001,18.4219192321104,4910974.46797544,0.0,1.0
1994-07-05,47.0,47.25,46.38,46.63,2047900,18.3244487599828,18.4219192321104,18.0827219891065,18.180192461234,5252616.39576275,0.0,1.0
1994-07-06,47.25,47.38,46.5,46.75,1712100,18.4219192321104,18.4726038776167,18.1295078157277,18.2269782878553,4391329.91414883,0.0,1.0
1994-07-07,47.38,47.63,47.13,47.5,1483700,18.4726038776167,18.5700743497443,18.3751334054892,18.519389704238,3805511.47340846,0.0,1.0
1994-07-08,47.38,47.5,47.0,47.13,1417600,18.4726038776167,18.519389704238,18.3244487599828,18.3751334054892,3635972.94918369,0.0,1.0
1994-07-11,47.25,47.5,46.63,47.38,1524500,18.4219192321104,18.519389704238,18.180192461234,18.4726038776167,3910158.55038835,0.0,1.0
1994-07-12,46.88,47.25,46.63,47.0,1778800,18.2776629333616,18.4219192321104,18.180192461234,18.3244487599828,4562407.36597625,0.0,1.0
1994-07-13,46.88,47.38,46.75,47.0,1573900,18.2776629333616,18.4726038776167,18.2269782878553,18.3244487599828,4036863.58967282,0.0,1.0
1994-07-14,47.63,47.63,46.75,46.88,2485800,18.5700743497443,18.5700743497443,18.2269782878553,18.2776629333616,6375777.05776015,0.0,1.0
1994-07-15,47.88,48.25,47.5,47.63,2872100,18.6675448218719,18.8118011206207,18.519389704238,18.5700743497443,7366589.94593004,0.0,1.0
1994-07-18,47.88,48.13,47.25,47.88,1622600,18.6675448218719,18.7650152939995,18.4219192321104,18.6675448218719,4161773.21342087,0.0,1.0
1994-07-19,48.88,49.0,47.75,47.88,2298200,19.0574267103822,19.1042125370034,18.6168601763655,18.6675448218719,5894605.69399965,0.0,1.0
1994-07-20,48.75,49.25,48.63,49.13,1749900,19.0067420648758,19.201683009131,18.9599562382546,19.1548971825097,4488282.35311549,0.0,1.0
1994-07-21,48.5,49.0,48.5,48.88,1543900,18.9092715927483,19.1042125370034,18.9092715927483,19.0574267103822,3959917.20954054,0.0,1.0
1994-07-22,49.63,49.75,48.5,48.75,1721300,19.3498381267649,19.3966239533861,18.9092715927483,19.0067420648758,4414926.80405605,0.0,1.0
1994-07-25,49.88,50.13,49.5,49.63,2031800,19.4473085988924,19.54477907102,19.2991534812585,19.3498381267649,5211321.83842509,0.0,1.0
1994-07-26,49.13,49.75,48.88,49.75,1142900,19.1548971825097,19.3966239533861,19.0574267103822,19.3966239533861,2931400.59510583,0.0,1.0
1994-07-27,48.75,49.25,48.5,49.25,1663600,19.0067420648758,19.201683009131,18.9092715927483,19.201683009131,4266933.26626832,0.0,1.0
1994-07-28,49.5,49.5,48.75,48.88,1018300,19.2991534812585,19.2991534812585,19.0067420648758,19.0574267103822,2611816.62962313,0.0,1.0
1994-07-29,50.38,50.63,49.25,49.5,2396300,19.6422495431476,19.7397200152751,19.201683009131,19.2991534812585,6146220.35703219,0.0,1.0
1994-08-01,50.25,50.75,50.0,50.25,1738300,19.5915648976412,19.7865058418964,19.4940944255137,19.5915648976412,4458529.75279768,0.0,1.0
1994-08-02,50.0,50.88,50.0,50.5,2171500,19.4940944255137,19.8371904874027,19.4940944255137,19.6890353697688,5569635.48190769,0.0,1.0
1994-08-03,49.63,50.13,49.38,49.88,1564100,19.3498381267649,19.54477907102,19.2523676546373,19.4473085988924,4011727.77216294,0.0,1.0
1994-08-04,48.5,49.63,48.38,49.38,3261700,18.9092715927483,19.3498381267649,18.862485766127,19.2523676546373,8365866.93591448,0.0,1.0
1994-08-05,49.0,49.25,48.38,48.5,1058800,19.1042125370034,19.201683009131,18.862485766127,18.9092715927483,2715694.24280169,0.0,1.0
1994-08-08,49.5,49.63,49.0,49.38,1224600,19.2991534812585,19.3498381267649,19.1042125370034,19.2523676546373,3140951.23699939,0.0,1.0
1994-08-09,48.88,49.38,48.75,49.38,1717100,19.0574267103822,19.2523676546373,19.0067420648758,19.2523676546373,4404154.31083753,0.0,1.0
1994-08-10,48.25,49.25,47.63,49.13,3064100,18.8118011206207,19.201683009131,18.5700743497443,19.1548971825097,7859046.77877659,0.0,1.0
1994-08-11,47.63,48.25,47.25,48.13,2454100,18.5700743497443,18.8118011206207,18.4219192321104,18.7650152939995,6294470.38275372,0.0,1.0
1994-08-12,48.13,48.25,47.63,47.88,2777900,18.7650152939995,18.8118011206207,18.5700743497443,18.6675448218719,7124978.31231469,0.0,1.0
1994-08-15,48.75,48.75,47.5,48.0,3182900,19.0067420648758,19.0067420648758,18.519389704238,18.7143306484931,8163754.44410041,0.0,1.0
1994-08-16,48.5,48.63,48.13,48.38,2947100,18.9092715927483,18.9599562382546,18.7650152939995,18.862485766127,7558955.89626071,0.0,1.0
1994-08-17,47.88,48.5,47.5,48.5,2132500,18.6675448218719,18.9092715927483,18.519389704238,18.9092715927483,5469605.18773574,0.0,1.0
1994-08-18,47.13,47.5,46.75,47.25,4114500,18.3751334054892,18.519389704238,18.2269782878553,18.4219192321104,10553196.0351412,0.0,1.0
1994-08-19,47.88,47.88,46.5,47.13,3960100,18.6675448218719,18.6675448218719,18.1295078157277,18.3751334054892,10157178.6653938,0.0,1.0
1994-08-22,47.75,48.13,47.5,47.63,1310100,18.6168601763655,18.7650152939995,18.519389704238,18.5700743497443,3360248.42037637,0.0,1.0
1994-08-23,48.75,49.0,48.0,48.0,2419500,19.0067420648758,19.1042125370034,18.7143306484931,18.7143306484931,6205725.55766783,0.0,1.0
1994-08-24,49.25,49.25,48.5,48.88,1995100,19.201683009131,19.201683009131,18.9092715927483,19.0574267103822,5117190.76672992,0.0,1.0
1994-08-25,49.63,49.75,49.38,49.5,2979000,19.3498381267649,19.3966239533861,19.2523676546373,19.2991534812585,7640775.5471347,0.0,1.0
1994-08-26,50.75,51.13,49.88,50.0,3203200,19.7865058418964,19.9346609595303,19.4473085988924,19.4940944255137,8215821.49465656,0.0,1.0
1994-08-29,50.25,51.25,50.0,51.0,2011400,19.5915648976412,19.9814467861515,19.4940944255137,19.8839763140239,5158998.29993515,0.0,1.0
1994-08-30,50.0,50.5,49.5,50.38,1966800,19.4940944255137,19.6890353697688,19.2991534812585,19.6422495431476,5044604.68147181,0.0,1.0
1994-08-31,49.75,50.38,49.75,49.75,1936800,19.3966239533861,19.6422495431476,19.3966239533861,19.3966239533861,4967658.30133955,0.0,1.0
1994-09-01,50.25,50.38,49.88,50.0,1352600,19.5915648976412,19.6422495431476,19.4473085988924,19.4940944255137,3469255.79223042,0.0,1.0
1994-09-02,50.0,50.38,49.88,50.25,1196900,19.4940944255137,19.6422495431476,19.4473085988924,19.5915648976412,3069904.07934392,0.0,1.0
1994-09-06,49.38,50.25,49.25,50.25,1136600,19.2523676546373,19.5915648976412,19.201683009131,19.5915648976412,2915241.85527805,0.0,1.0
1994-09-07,49.0,49.63,48.75,49.5,1613700,19.1042125370034,19.3498381267649,19.0067420648758,19.2991534812585,4138945.78731497,0.0,1.0
1994-09-08,49.13,49.5,49.0,49.0,1335200,19.1548971825097,19.2991534812585,19.1042125370034,19.1042125370034,3424626.89175371,0.0,1.0
1994-09-09,49.13,49.5,48.75,49.25,1817400,19.1548971825097,19.2991534812585,19.0067420648758,19.201683009131,4661411.70841311,0.0,1.0
1994-09-12,49.13,49.5,49.0,49.38,1526900,19.1548971825097,19.2991534812585,19.1042125370034,19.2523676546373,3916314.26079893,0.0,1.0
1994-09-13,49.5,49.75,49.38,49.38,1224900,19.2991534812585,19.3966239533861,19.2523676546373,19.2523676546373,3141720.70080071,0.0,1.0
1994-09-14,50.25,50.63,49.75,49.88,1949200,19.5915648976412,19.7397200152751,19.3966239533861,19.4473085988924,4999462.80512756,0.0,1.0
1994-09-15,51.38,51.38,50.25,50.38,2010200,20.0321314316578,20.0321314316578,19.5915648976412,19.6422495431476,5155920.44472986,0.0,1.0
1994-09-16,51.0,51.25,50.63,51.0,4470800,19.8839763140239,19.9814467861515,19.7397200152751,19.8839763140239,11467062.5431789,0.0,1.0
1994-09-19,50.5,51.13,50.25,51.0,2102700,19.6890353697688,19.9346609595303,19.5915648976412,19.8839763140239,5393171.78347102,0.0,1.0
1994-09-20,49.5,50.38,49.38,50.25,2309100,19.2991534812585,19.6422495431476,19.2523676546373,19.5915648976412,5922562.87878107,0.0,1.0
1994-09-21,49.5,49.88,48.75,49.75,2328600,19.2991534812585,19.4473085988924,19.0067420648758,19.3966239533861,5972578.02586704,0.0,1.0
1994-09-22,49.13,50.0,48.75,50.0,2309900,19.1548971825097,19.4940944255137,19.0067420648758,19.4940944255137,5924614.78225126,0.0,1.0
1994-09-23,48.75,49.13,48.5,48.88,1616500,19.0067420648758,19.1548971825097,18.9092715927483,19.0574267103822,4146127.44946065,0.0,1.0
1994-09-26,49.25,49.5,48.63,48.63,1432900,19.3420404889947,19.4402234356393,19.0985467813159,19.0985467813159,3648546.02802395,0.36,1.0
1994-09-27,48.75,49.75,48.63,49.63,1594000,19.1456745957054,19.5384063822839,19.0985467813159,19.4912785678945,4058749.64663981,0.0,1.0
1994-09-28,48.75,49.0,48.63,48.75,1865400,19.1456745957054,19.24385754235,19.0985467813159,19.1456745957054,4749806.51872139,0.0,1.0
1994-09-29,48.75,48.88,48.63,48.88,1874500,19.1456745957054,19.1967297279606,19.0985467813159,19.1967297279606,4772977.54869907,0.0,1.0
1994-09-30,48.13,48.88,48.13,48.88,1526300,18.9021808880267,19.1967297279606,18.9021808880267,19.1967297279606,3886367.36867398,0.0,1.0
1994-10-03,47.63,48.5,47.38,48.38,3097000,18.7058149947374,19.0474916490607,18.6076320480927,19.0003638346713,7885788.99350281,0.0,1.0
1994-10-04,47.0,47.88,46.88,47.5,2749000,18.4583939691929,18.803997941382,18.4112661548034,18.6547598624822,6999688.06688383,0.0,1.0
1994-10-05,47.38,47.75,46.75,47.0,2899700,18.6076320480927,18.7529428091268,18.3602110225482,18.4583939691929,7383410.50838236,0.0,1.0
1994-10-06,47.0,47.75,46.75,47.5,1657900,18.4583939691929,18.7529428091268,18.3602110225482,18.6547598624822,4221456.10988967,0.0,1.0
1994-10-07,46.75,47.25,46.63,46.88,2089600,18.3602110225482,18.5565769158375,18.3130832081588,18.4112661548034,5320679.58696271,0.0,1.0
1994-10-10,46.88,47.25,46.75,47.0,1621500,18.4112661548034,18.5565769158375,18.3602110225482,18.4583939691929,4128771.98997897,0.0,1.0
1994-10-11,48.38,48.38,47.13,47.25,2538500,19.0003638346713,19.0003638346713,18.5094491014481,18.5565769158375,6463698.85696058,0.0,1.0
1994-10-12,50.13,50.25,48.38,48.5,2899500,19.6876444611838,19.7347722755732,19.0003638346713,19.0474916490607,7382901.25497625,0.0,1.0
1994-10-13,50.0,51.0,49.63,50.63,2932900,19.6365893289286,20.0293211155072,19.4912785678945,19.8840103544731,7467946.57379542,0.0,1.0
1994-10-14,50.38,50.38,49.63,50.38,1528800,19.7858274078284,19.7858274078284,19.4912785678945,19.7858274078284,3892733.03625029,0.0,1.0
1994-10-17,50.38,50.88,50.0,50.25,2023200,19.7858274078284,19.9821933011177,19.6365893289286,19.7347722755732,5151607.45613657,0.0,1.0
1994-10-18,49.88,50.38,49.63,50.38,1809700,19.5894615145392,19.7858274078284,19.4912785678945,19.7858274078284,4607979.44512174,0.0,1.0
1994-10-19,50.25,50.63,49.5,49.88,1965000,19.7347722755732,19.8840103544731,19.4402234356393,19.5894615145392,5003414.71496063,0.0,1.0
1994-10-20,49.0,50.0,48.5,50.0,2974500,19.24385754235,19.6365893289286,19.0474916490607,19.6365893289286,7573871.28226482,0.0,1.0
1994-10-21,47.38,49.0,47.38,49.0,5093400,18.6076320480927,19.24385754235,18.6076320480927,19.24385754235,12969156.4932216,0.0,1.0
1994-10-24,47.88,48.13,47.38,47.5,3401400,18.803997941382,18.9021808880267,18.6076320480927,18.6547598624822,8660872.67759139,0.0,1.0
1994-10-25,47.75,48.63,47.63,47.63,2610000,18.7529428091268,19.0985467813159,18.7058149947374,18.7058149947374,6645756.94964235,0.0,1.0
1994-10-26,47.88,48.25,47.75,48.25,2258200,18.803997941382,18.9493087024161,18.7529428091268,18.9493087024161,5749980.20830742,0.0,1.0
1994-10-27,48.13,48.25,47.63,47.88,2049700,18.9021808880267,18.9493087024161,18.7058149947374,18.803997941382,5219083.53244517,0.0,1.0
1994-10-28,49.38,49.5,48.25,48.38,2452900,19.3930956212499,19.4402234356393,18.9493087024161,19.0003638346713,6245738.39914855,0.0,1.0
1994-10-31,48.88,49.38,48.75,49.25,1828200,19.1967297279606,19.3930956212499,19.1456745957054,19.3420404889947,4655085.38518626,0.0,1.0
1994-11-01,48.5,49.13,48.38,48.75,1470400,19.0474916490607,19.2949126746052,19.0003638346713,19.1456745957054,3744031.04166825,0.0,1.0
1994-11-02,48.25,48.88,47.75,48.25,1932800,18.9493087024161,19.1967297279606,18.7529428091268,18.9493087024161,4921424.91657806,0.0,1.0
1994-11-03,48.5,48.5,48.0,48.5,1277600,19.0474916490607,19.0474916490607,18.8511257557714,19.0474916490607,3253110.75818509,0.0,1.0
1994-11-04,48.0,49.0,47.88,49.0,1551300,18.8511257557714,19.24385754235,18.803997941382,19.24385754235,3950024.04443686,0.0,1.0
1994-11-07,48.25,48.75,47.75,47.88,1270900,18.9493087024161,19.1456745957054,18.7529428091268,18.803997941382,3236050.76908064,0.0,1.0
1994-11-08,49.13,49.63,48.38,48.5,1720900,19.2949126746052,19.4912785678945,19.0003638346713,19.0474916490607,4381870.93281208,0.0,1.0
1994-11-09,48.75,49.88,48.63,49.75,1855200,19.1456745957054,19.5894615145392,19.0985467813159,19.5384063822839,4723834.59501014,0.0,1.0
1994-11-10,48.75,49.5,48.75,49.13,1386200,19.1456745957054,19.4402234356393,19.1456745957054,19.2949126746052,3529635.35769893,0.0,1.0
1994-11-11,48.75,49.13,48.38,48.38,1081000,19.1456745957054,19.2949126746052,19.0003638346713,19.0003638346713,2752514.65998597,0.0,1.0
1994-11-14,48.75,49.13,48.63,48.88,1355500,19.1456745957054,19.2949126746052,19.0985467813159,19.1967297279606,3451464.95986214,0.0,1.0
1994-11-15,48.75,49.25,48.0,48.63,1681200,19.1456745957054,19.3420404889947,18.8511257557714,19.0985467813159,4280784.13170065,0.0,1.0
1994-11-16,49.25,49.38,48.75,49.13,1474400,19.3420404889947,19.3930956212499,19.1456745957054,19.2949126746052,3754216.10979029,0.0,1.0
1994-11-17,48.75,49.5,48.13,49.38,2129900,19.1456745957054,19.4402234356393,18.9021808880267,19.3930956212499,5423294.14829242,0.0,1.0
1994-11-18,48.75,49.0,48.13,48.63,3790900,19.1456745957054,19.24385754235,18.9021808880267,19.0985467813159,9652643.68597669,0.0,1.0
1994-11-21,47.38,48.63,47.38,48.63,2032400,18.6076320480927,19.0985467813159,18.6076320480927,19.0985467813159,5175033.11281729,0.0,1.0
1994-11-22,46.5,47.5,46.5,47.13,3063600,18.2620280759036,18.6547598624822,18.2620280759036,18.5094491014481,7800743.67468364,0.0,1.0
1994-11-23,46.25,46.5,45.38,46.0,4942700,18.1638451292589,18.2620280759036,17.8221684749356,18.0656621826143,12585434.0517231,0.0,1.0
1994-11-25,46.25,46.38,45.88,46.0,875500,18.1638451292589,18.2149002615142,18.0185343682249,18.0656621826143,2229256.78521528,0.0,1.0
1994-11-28,47.25,47.25,46.25,46.25,2038700,18.5565769158375,18.5565769158375,18.1638451292589,18.1638451292589,5191074.59510953,0.0,1.0
1994-11-29,46.63,47.13,46.38,47.0,2145000,18.3130832081588,18.5094491014481,18.2149002615142,18.4583939691929,5461742.7804532,0.0,1.0
1994-11-30,46.0,47.25,46.0,47.0,2195100,18.0656621826143,18.5565769158375,18.0656621826143,18.4583939691929,5589310.75868196,0.0,1.0
1994-12-01,45.63,46.25,45.38,46.13,1994800,17.9203514215802,18.1638451292589,17.8221684749356,18.1167173148695,5079293.47246996,0.0,1.0
1994-12-02,47.13,47.25,45.38,45.63,2235000,18.5094491014481,18.5565769158375,17.8221684749356,17.9203514215802,5690906.81319948,0.0,1.0
1994-12-05,46.88,47.75,46.5,47.38,1732800,18.4112661548034,18.7529428091268,18.2620280759036,18.6076320480927,4412171.51047521,0.0,1.0
1994-12-06,46.5,47.0,46.0,46.63,2040000,18.2620280759036,18.4583939691929,18.0656621826143,18.3130832081588,5194384.74224919,0.0,1.0
1994-12-07,47.38,47.38,46.13,46.13,1655700,18.6076320480927,18.6076320480927,18.1167173148695,18.1167173148695,4215854.32242255,0.0,1.0
1994-12-08,46.13,47.63,46.13,47.38,2190400,18.1167173148695,18.7058149947374,18.1167173148695,18.6076320480927,5577343.30363855,0.0,1.0
1994-12-09,46.88,47.0,45.75,46.5,2695000,18.4112661548034,18.4583939691929,17.9674792359697,18.2620280759036,6862189.64723608,0.0,1.0
1994-12-12,47.38,47.38,46.5,46.88,2258600,18.6076320480927,18.6076320480927,18.2620280759036,18.4112661548034,5750998.71511963,0.0,1.0
1994-12-13,47.88,48.25,47.5,47.63,2617400,18.803997941382,18.9493087024161,18.6547598624822,18.7058149947374,6664599.32566816,0.0,1.0
1994-12-14,48.75,49.0,48.13,48.13,2764900,19.1456745957054,19.24385754235,18.9021808880267,18.9021808880267,7040173.71266901,0.0,1.0
1994-12-15,49.0,49.13,48.5,48.63,2401100,19.24385754235,19.2949126746052,19.0474916490607,19.0985467813159,6113841.76696792,0.0,1.0
1994-12-16,50.25,50.38,49.13,49.38,7851000,19.7347722755732,19.7858274078284,19.2949126746052,19.3930956212499,19990742.4565679,0.0,1.0
1994-12-19,50.0,50.25,49.88,50.13,2428100,19.6365893289286,19.7347722755732,19.5894615145392,19.6876444611838,6182590.97679179,0.0,1.0
1994-12-20,49.75,50.25,49.5,50.25,2230400,19.5384063822839,19.7347722755732,19.4402234356393,19.7347722755732,5679193.98485913,0.0,1.0
1994-12-21,49.88,50.38,49.5,49.5,2856700,19.5894615145392,19.7858274078284,19.4402234356393,19.4402234356393,7273921.02607022,0.0,1.0
1994-12-22,50.5,51.0,49.75,49.75,2138400,19.8329552222179,20.0293211155072,19.5384063822839,19.5384063822839,5444937.4180518,0.0,1.0
1994-12-23,49.75,50.25,49.75,50.0,1087300,19.6994264147812,19.8974105998543,19.6994264147812,19.7984185073177,2745926.39709611,0.41,1.0
1994-12-27,51.25,51.25,49.75,50.13,1753800,20.2933789700007,20.2933789700007,19.6994264147812,19.8498943954368,4429141.64924782,0.0,1.0
1994-12-28,51.13,51.5,50.75,51.25,1479900,20.2458627655831,20.3923710625373,20.0953947849275,20.2933789700007,3737419.73242209,0.0,1.0
1994-12-29,51.63,51.88,50.88,51.0,2009000,20.4438469506563,20.5428390431929,20.1468706730465,20.1943868774641,5073637.57175213,0.0,1.0
1994-12-30,51.0,51.75,51.0,51.63,1331300,20.1943868774641,20.4913631550739,20.1943868774641,20.4438469506563,3362137.23209239,0.0,1.0
1995-01-03,51.0,51.0,50.13,50.75,1982800,20.1943868774641,20.1943868774641,19.8498943954368,20.0953947849275,5007470.67061728,0.0,1.0
1995-01-04,51.0,51.5,50.75,51.0,1690700,20.1943868774641,20.3923710625373,20.0953947849275,20.1943868774641,4269785.486591,0.0,1.0
1995-01-05,51.13,51.63,50.75,50.75,1829600,20.2458627655831,20.4438469506563,20.0953947849275,20.0953947849275,4620571.08077536,0.0,1.0
1995-01-06,50.88,51.63,50.75,51.0,1629500,20.1468706730465,20.4438469506563,20.0953947849275,20.1943868774641,4115227.68699358,0.0,1.0
1995-01-09,50.38,50.88,50.38,50.63,1413000,19.9488864879734,20.1468706730465,19.9488864879734,20.0478785805099,3568466.84364646,0.0,1.0
1995-01-10,50.75,51.5,50.38,50.38,1999500,20.0953947849275,20.3923710625373,19.9488864879734,19.9488864879734,5049645.75645515,0.0,1.0
1995-01-11,51.5,51.5,50.75,50.88,1762300,20.3923710625373,20.3923710625373,20.0953947849275,20.1468706730465,4450608.01030302,0.0,1.0
1995-01-12,51.38,51.5,51.13,51.38,1354300,20.3448548581197,20.3923710625373,20.2458627655831,20.3448548581197,3420222.67965352,0.0,1.0
1995-01-13,52.0,52.0,51.5,51.5,1679200,20.5903552476105,20.5903552476105,20.3923710625373,20.3923710625373,4240742.76281043,0.0,1.0
1995-01-16,52.63,53.0,51.88,52.0,2243000,20.8398153208027,20.9863236177568,20.5428390431929,20.5903552476105,5664593.86433051,0.0,1.0
1995-01-17,52.0,52.25,51.75,52.25,2383000,20.5903552476105,20.689347340147,20.4913631550739,20.689347340147,6018157.45818083,0.0,1.0
1995-01-18,52.25,52.38,51.88,51.88,1958100,20.689347340147,20.7408232282661,20.5428390431929,20.5428390431929,4945091.95084513,0.0,1.0
1995-01-19,51.0,52.0,50.88,51.88,2441000,20.1943868774641,20.5903552476105,20.1468706730465,20.5428390431929,6164633.80420455,0.0,1.0
1995-01-20,51.0,51.13,50.38,50.75,3714500,20.1943868774641,20.2458627655831,19.9488864879734,20.0953947849275,9380799.78112159,0.0,1.0
1995-01-23,50.25,50.63,49.88,50.38,2594700,19.8974105998543,20.0478785805099,19.7509023029002,19.9488864879734,6552796.12116738,0.0,1.0
1995-01-24,50.38,51.0,50.25,50.63,1736400,19.9488864879734,20.1943868774641,19.8974105998543,20.0478785805099,4385198.74544071,0.0,1.0
1995-01-25,50.75,51.0,50.13,50.38,1725100,20.0953947849275,20.1943868774641,19.8498943954368,19.9488864879734,4356661.11250851,0.0,1.0
1995-01-26,51.0,51.13,50.75,50.88,1799300,20.1943868774641,20.2458627655831,20.0953947849275,20.1468706730465,4544049.81724918,0.0,1.0
1995-01-27,50.5,51.5,50.38,51.25,1370500,19.9964026923909,20.3923710625373,19.9488864879734,20.2933789700007,3461135.03837048,0.0,1.0
1995-01-30,51.13,51.13,50.25,50.5,1085200,20.2458627655831,20.2458627655831,19.8974105998543,19.9964026923909,2740622.94318836,0.0,1.0
1995-01-31,51.5,51.75,51.13,51.25,1446800,20.3923710625373,20.4913631550739,20.2458627655831,20.2933789700007,3653827.1970189,0.0,1.0
1995-02-01,51.13,51.63,50.75,51.63,1668000,20.2458627655831,20.4438469506563,20.0953947849275,20.4438469506563,4212457.67530242,0.0,1.0
1995-02-02,51.25,51.25,50.75,50.88,1324100,20.2933789700007,20.2933789700007,20.0953947849275,20.1468706730465,3343953.96155151,0.0,1.0
1995-02-03,52.13,52.63,51.5,51.5,2537600,20.6418311357295,20.8398153208027,20.3923710625373,20.3923710625373,6408592.68396127,0.0,1.0
1995-02-06,52.0,52.38,51.88,52.38,1925400,20.5903552476105,20.7408232282661,20.5428390431929,20.7408232282661,4862509.59713864,0.0,1.0
1995-02-07,52.0,52.13,51.75,52.0,1514600,20.5903552476105,20.6418311357295,20.4913631550739,20.5903552476105,3825052.99461212,0.0,1.0
1995-02-08,52.0,52.25,51.75,51.88,1333200,20.5903552476105,20.689347340147,20.4913631550739,20.5428390431929,3366935.59515178,0.0,1.0
1995-02-09,52.25,52.25,51.75,52.0,1377300,20.689347340147,20.689347340147,20.4913631550739,20.5903552476105,3478308.12721465,0.0,1.0
1995-02-10,52.13,52.75,51.88,52.38,1524800,20.6418311357295,20.8873315252202,20.5428390431929,20.7408232282661,3850812.62787837,0.0,1.0
1995-02-13,52.63,52.88,51.88,52.13,1252900,20.8398153208027,20.9388074133392,20.5428390431929,20.6418311357295,3164141.6195362,0.0,1.0
1995-02-14,52.63,52.63,52.25,52.5,1610500,20.8398153208027,20.8398153208027,20.689347340147,20.7883394326836,4067244.05639959,0.0,1.0
1995-02-15,53.63,53.88,52.63,52.88,2596300,21.235783690949,21.3347757834856,20.8398153208027,20.9388074133392,6556836.84795424,0.0,1.0
1995-02-16,54.13,54.13,53.63,54.0,3331200,21.4337678760222,21.4337678760222,21.235783690949,21.3822919879032,8412793.17024424,0.0,1.0
1995-02-17,53.63,54.25,53.5,54.13,4214500,21.235783690949,21.4812840804397,21.18430780283,21.4337678760222,10643526.9020156,0.0,1.0
1995-02-21,53.88,54.0,53.38,53.88,1750200,21.3347757834856,21.3822919879032,21.1367915984124,21.3347757834856,4420050.01397739,0.0,1.0
1995-02-22,55.13,55.38,53.88,54.0,2721500,21.8297362461685,21.9287283387051,21.3347757834856,21.3822919879032,6873023.71902611,0.0,1.0
1995-02-23,55.38,56.0,55.13,55.38,3731600,21.9287283387051,22.1742287281959,21.8297362461685,21.9287283387051,9423985.04865618,0.0,1.0
1995-02-24,54.75,55.5,54.5,55.13,2349300,21.6792682655129,21.9762445431227,21.5802761729763,21.8297362461685,5933049.6502326,0.0,1.0
1995-02-27,53.63,54.63,53.5,54.63,2223800,21.235783690949,21.6317520610954,21.18430780283,21.6317520610954,5616105.1428882,0.0,1.0
1995-02-28,54.75,54.88,53.38,53.5,1731400,21.6792682655129,21.730744153632,21.1367915984124,21.18430780283,4372571.47423178,0.0,1.0
1995-03-01,54.13,54.5,53.75,54.13,1918200,21.5961149077822,21.7437329110314,21.4445072287695,21.5961149077822,4807909.49869339,0.41,1.0
1995-03-02,53.13,54.13,52.88,54.0,1997900,21.197147331433,21.5961149077822,21.0974054373457,21.5442491228568,5007675.10553619,0.0,1.0
1995-03-03,53.0,53.13,52.63,52.88,1228600,21.1452815465076,21.197147331433,20.9976635432584,21.0974054373457,3079448.23798076,0.0,1.0
1995-03-06,52.75,52.88,52.38,52.5,2163500,21.0455396524203,21.0974054373457,20.8979216491711,20.945797758333,5422746.4291644,0.0,1.0
1995-03-07,52.63,53.0,52.0,52.75,2015000,20.9976635432584,21.1452815465076,20.7463139701584,21.0455396524203,5050535.73134563,0.0,1.0
1995-03-08,53.25,53.5,52.63,52.63,2578500,21.2450234405949,21.3447653346822,20.9976635432584,20.9976635432584,6462931.2075805,0.0,1.0
1995-03-09,53.25,53.38,52.25,53.13,1436800,21.2450234405949,21.2968892255203,20.8460558642457,21.197147331433,3601295.15573072,0.0,1.0
1995-03-10,54.75,54.88,53.38,53.5,2630900,21.8434748051187,21.8953405900441,21.2968892255203,21.3447653346822,6594270.20128894,0.0,1.0
1995-03-13,54.63,55.25,54.5,54.75,1617500,21.7955986959568,22.0429585932933,21.7437329110314,21.8434748051187,4054214.1664772,0.0,1.0
1995-03-14,55.0,55.38,54.75,55.0,1642800,21.943216699206,22.0948243782187,21.8434748051187,21.943216699206,4117627.8409204,0.0,1.0
1995-03-15,53.75,55.13,53.63,55.0,1972900,21.4445072287695,21.9950824841314,21.3966311196076,21.943216699206,4945013.37189667,0.0,1.0
1995-03-16,54.88,55.0,53.5,53.5,1984600,21.8953405900441,21.943216699206,21.3447653346822,21.3447653346822,4974339.06323997,0.0,1.0
1995-03-17,54.25,54.88,54.13,54.88,4491100,21.6439910169441,21.8953405900441,21.5961149077822,21.8953405900441,11256804.4779386,0.0,1.0
1995-03-20,54.13,54.38,53.75,54.25,1614000,21.5961149077822,21.6958568018695,21.4445072287695,21.6439910169441,4045441.52376766,0.0,1.0
1995-03-21,54.38,54.88,53.88,54.0,2354800,21.6958568018695,21.8953405900441,21.4963730136949,21.5442491228568,5902234.01497404,0.0,1.0
1995-03-22,54.63,54.63,53.63,54.38,1410200,21.7955986959568,21.7955986959568,21.3966311196076,21.6958568018695,3534623.07113827,0.0,1.0
1995-03-23,54.5,54.75,54.25,54.38,1989300,21.7437329110314,21.8434748051187,21.6439910169441,21.6958568018695,4986119.4691642,0.0,1.0
1995-03-24,55.0,55.13,54.5,54.75,2008900,21.943216699206,21.9950824841314,21.7437329110314,21.8434748051187,5035246.26833759,0.0,1.0
1995-03-27,54.63,55.25,54.38,55.13,1477800,21.7955986959568,22.0429585932933,21.6958568018695,21.9950824841314,3704060.39889954,0.0,1.0
1995-03-28,54.88,55.13,54.63,54.63,1242600,21.8953405900441,21.9950824841314,21.7955986959568,21.7955986959568,3114538.8088189,0.0,1.0
1995-03-29,55.0,55.38,54.5,55.0,2227300,21.943216699206,22.0948243782187,21.7437329110314,21.943216699206,5582659.17341247,0.0,1.0
1995-03-30,54.75,55.13,54.08,55.13,1510300,21.8434748051187,21.9950824841314,21.5761665289647,21.9950824841314,3785520.65263092,0.0,1.0
1995-03-31,54.0,54.5,53.88,54.5,1924800,21.5442491228568,21.7437329110314,21.4963730136949,21.7437329110314,4824452.19637423,0.0,1.0
1995-04-03,54.63,54.63,54.13,54.38,1771500,21.7955986959568,21.7955986959568,21.5961149077822,21.6958568018695,4440210.44569666,0.0,1.0
1995-04-04,54.88,54.88,54.25,54.25,2115300,21.8953405900441,21.8953405900441,21.6439910169441,21.6439910169441,5301934.6067074,0.0,1.0
1995-04-05,54.88,54.88,54.5,54.75,1176000,21.8953405900441,21.8953405900441,21.7437329110314,21.8434748051187,2947607.95040321,0.0,1.0
1995-04-06,55.25,55.5,54.88,55.0,1465500,22.0429585932933,22.1427004873806,21.8953405900441,21.943216699206,3673230.82594889,0.0,1.0
1995-04-07,54.88,55.5,54.75,55.25,1714400,21.8953405900441,22.1427004873806,21.8434748051187,22.0429585932933,4297091.04606399,0.0,1.0
1995-04-10,55.0,55.25,54.63,54.63,1005300,21.943216699206,22.0429585932933,21.7955986959568,21.7955986959568,2519753.63311254,0.0,1.0
1995-04-11,54.75,55.38,54.5,55.13,1464800,21.8434748051187,22.0948243782187,21.7437329110314,21.9950824841314,3671476.29740699,0.0,1.0
1995-04-12,54.75,54.75,54.13,54.75,1117800,21.8434748051187,21.8434748051187,21.5961149077822,21.8434748051187,2801731.43449039,0.0,1.0
1995-04-13,55.0,55.0,54.5,54.88,1447300,21.943216699206,21.943216699206,21.7437329110314,21.8953405900441,3627613.08385932,0.0,1.0
1995-04-17,53.88,55.63,53.88,55.38,2196700,21.4963730136949,22.194566272306,21.4963730136949,22.0948243782187,5505961.21143769,0.0,1.0
1995-04-18,54.0,54.5,53.63,54.38,2145600,21.5442491228568,21.7437329110314,21.3966311196076,21.6958568018695,5377880.6278785,0.0,1.0
1995-04-19,54.75,54.88,53.38,54.25,1887200,21.8434748051187,21.8953405900441,21.2968892255203,21.6439910169441,4730208.94898038,0.0,1.0
1995-04-20,54.0,55.0,53.88,54.88,1922200,21.5442491228568,21.943216699206,21.4963730136949,21.8953405900441,4817935.37607572,0.0,1.0
1995-04-21,55.0,55.0,54.25,54.5,3501400,21.943216699206,21.943216699206,21.6439910169441,21.7437329110314,8776151.76661716,0.0,1.0
1995-04-24,55.5,55.75,54.5,54.88,2037200,22.1427004873806,22.2424423814679,21.7437329110314,21.8953405900441,5106179.35081753,0.0,1.0
1995-04-25,55.75,55.75,55.0,55.5,1901500,22.2424423814679,22.2424423814679,21.943216699206,22.1427004873806,4766051.46062219,0.0,1.0
1995-04-26,55.88,56.88,55.63,56.0,1911500,22.2943081663933,22.6932757427425,22.194566272306,22.3421842755552,4791116.154078,0.0,1.0
1995-04-27,56.38,56.5,55.63,55.63,2314000,22.4937919545679,22.5416680637298,22.194566272306,22.194566272306,5799970.06567433,0.0,1.0
1995-04-28,56.0,56.75,56.0,56.38,2544300,22.3421842755552,22.6414099578171,22.3421842755552,22.4937919545679,6377209.95596163,0.0,1.0
1995-05-01,56.38,56.5,56.0,56.0,1728000,22.4937919545679,22.5416680637298,22.3421842755552,22.3421842755552,4331179.02916389,0.0,1.0
1995-05-02,56.25,56.5,56.0,56.13,1673200,22.4419261696425,22.5416680637298,22.3421842755552,22.3940500604806,4193824.50902606,0.0,1.0
1995-05-03,56.63,57.13,56.38,56.38,2168300,22.5935338486552,22.7930176368298,22.4937919545679,22.4937919545679,5434777.48202319,0.0,1.0
1995-05-04,57.13,57.88,56.5,56.75,2736200,22.7930176368298,23.0922433190917,22.5416680637298,22.6414099578171,6858201.42337862,0.0,1.0
1995-05-05,57.38,57.88,57.13,57.75,2004100,22.8927595309171,23.0922433190917,22.7930176368298,23.0403775341663,5023215.2154788,0.0,1.0
1995-05-08,58.5,58.5,56.63,57.13,1965100,23.3396032164282,23.3396032164282,22.5935338486552,22.7930176368298,4925462.91100114,0.0,1.0
1995-05-09,58.63,58.75,58.0,58.5,2105600,23.3914690013536,23.4393451105155,23.1401194282536,23.3396032164282,5277621.85405526,0.0,1.0
1995-05-10,59.13,59.25,58.13,58.63,3855100,23.5909527895282,23.6388288986901,23.191985213179,23.3914690013536,9662689.97414915,0.0,1.0
1995-05-11,58.38,59.25,58.25,59.25,2076600,23.2917271072663,23.6388288986901,23.2398613223409,23.6388288986901,5204934.24303342,0.0,1.0
1995-05-12,59.0,59.0,57.88,58.0,2700300,23.5390870046028,23.5390870046028,23.0922433190917,23.1401194282536,6768219.17387226,0.0,1.0
1995-05-15,57.63,58.5,57.38,58.5,3295800,22.9925014250044,23.3396032164282,22.8927595309171,23.3396032164282,8260821.66916572,0.0,1.0
1995-05-16,56.88,58.13,56.75,57.75,2779500,22.6932757427425,23.191985213179,22.6414099578171,23.0403775341663,6966731.54604227,0.0,1.0
1995-05-17,57.5,57.63,57.13,57.25,1964100,22.940635640079,22.9925014250044,22.7930176368298,22.8408937459917,4922956.44165556,0.0,1.0
1995-05-18,56.5,58.0,56.38,57.38,2456800,22.5416680637298,23.1401194282536,22.4937919545679,22.8927595309171,6157893.8882233,0.0,1.0
1995-05-19,56.5,56.63,56.0,56.38,4405000,22.5416680637298,22.5935338486552,22.3421842755552,22.4937919545679,11040997.4672841,0.0,1.0
1995-05-22,57.13,57.25,56.63,56.75,1909900,22.7930176368298,22.8408937459917,22.5935338486552,22.6414099578171,4787105.80312507,0.0,1.0
1995-05-23,57.63,57.63,56.75,57.25,1810000,22.9925014250044,22.9925014250044,22.6414099578171,22.8408937459917,4536709.51550153,0.0,1.0
1995-05-24,57.13,57.88,56.5,57.5,2302700,22.7930176368298,23.0922433190917,22.5416680637298,22.940635640079,5771646.96206927,0.0,1.0
1995-05-25,56.5,57.0,55.75,57.0,2289500,22.5416680637298,22.7411518519044,22.2424423814679,22.7411518519044,5738561.5667076,0.0,1.0
1995-05-26,56.38,56.63,55.75,56.25,2009400,22.4937919545679,22.5935338486552,22.2424423814679,22.4419261696425,5036499.50301038,0.0,1.0
1995-05-30,56.63,56.75,56.0,56.38,1644300,22.5935338486552,22.6414099578171,22.3421842755552,22.4937919545679,4121387.54493877,0.0,1.0
1995-05-31,58.0,58.0,56.63,56.88,1893700,23.1401194282536,23.1401194282536,22.5935338486552,22.6932757427425,4746500.99972666,0.0,1.0
1995-06-01,58.0,58.25,57.25,57.88,2241600,23.1401194282536,23.2398613223409,22.8408937459917,23.0922433190917,5618501.68505428,0.0,1.0
1995-06-02,56.75,58.38,56.5,57.75,2066300,22.6414099578171,23.2917271072663,22.5416680637298,23.0403775341663,5179117.60877393,0.0,1.0
1995-06-05,57.88,57.88,56.5,56.63,2263100,23.0922433190917,23.0922433190917,22.5416680637298,22.5935338486552,5672390.77598426,0.0,1.0
1995-06-06,57.63,58.13,57.5,57.88,2665400,22.9925014250044,23.191985213179,22.940635640079,23.0922433190917,6680743.39371148,0.0,1.0
1995-06-07,57.38,57.5,57.0,57.25,1526600,22.8927595309171,22.940635640079,22.7411518519044,22.8408937459917,3826376.10296389,0.0,1.0
1995-06-08,56.88,57.5,56.88,57.38,1188700,22.6932757427425,22.940635640079,22.6932757427425,22.8927595309171,2979440.11109208,0.0,1.0
1995-06-09,55.63,57.0,55.5,56.75,3173700,22.194566272306,22.7411518519044,22.1427004873806,22.6414099578171,7954781.76207028,0.0,1.0
1995-06-12,56.75,56.75,55.75,55.75,1830600,22.6414099578171,22.6414099578171,22.2424423814679,22.2424423814679,4588342.7840205,0.0,1.0
1995-06-13,57.5,57.5,56.88,57.13,1463000,22.940635640079,22.940635640079,22.6932757427425,22.7930176368298,3666964.65258494,0.0,1.0
1995-06-14,57.75,57.88,57.0,57.25,1336500,23.0403775341663,23.0922433190917,22.7411518519044,22.8408937459917,3349896.28036895,0.0,1.0
1995-06-15,57.75,58.25,57.5,57.75,1505600,23.0403775341663,23.2398613223409,22.940635640079,23.0403775341663,3773740.24670669,0.0,1.0
1995-06-16,57.38,58.13,57.25,57.88,4951900,22.8927595309171,23.191985213179,22.8408937459917,23.0922433190917,12411785.5523823,0.0,1.0
1995-06-19,57.88,57.88,57.25,57.25,1652600,23.0922433190917,23.0922433190917,22.8408937459917,22.8408937459917,4142191.24050709,0.0,1.0
1995-06-20,57.25,57.88,57.0,57.75,2564900,22.8408937459917,23.0922433190917,22.7411518519044,23.0403775341663,6428843.2244806,0.0,1.0
1995-06-21,57.13,57.88,57.0,57.13,1894100,22.7930176368298,23.0922433190917,22.7411518519044,22.7930176368298,4747503.58746489,0.0,1.0
1995-06-22,57.25,57.63,57.13,57.5,2939000,22.8408937459917,22.9925014250044,22.7930176368298,22.940635640079,7366513.40666243,0.0,1.0
1995-06-23,57.13,57.38,56.75,57.0,2012700,22.7930176368298,22.8927595309171,22.6414099578171,22.7411518519044,5044770.85185079,0.0,1.0
1995-06-26,56.88,57.38,56.63,57.13,1730000,22.6932757427425,22.8927595309171,22.5935338486552,22.7930176368298,4336191.96785506,0.0,1.0
1995-06-27,56.75,57.38,56.63,57.0,2232400,22.6414099578171,22.8927595309171,22.5935338486552,22.7411518519044,5595442.16707493,0.0,1.0
1995-06-28,56.75,57.25,56.25,57.0,2505800,22.6414099578171,22.8408937459917,22.4419261696425,22.7411518519044,6280710.88615676,0.0,1.0
1995-06-29,56.0,57.0,55.63,56.63,2632600,22.3421842755552,22.7411518519044,22.194566272306,22.5935338486552,6598531.19917643,0.0,1.0
1995-06-30,56.38,56.5,55.75,55.75,1864600,22.6573686608711,22.7055929290389,22.4041912529897,22.4041912529897,4639821.57740811,0.41,1.0
1995-07-03,57.06,57.13,56.38,56.5,993500,22.9306395138223,22.9587703369202,22.6573686608711,22.7055929290389,2472199.25836907,0.0,1.0
1995-07-05,57.75,58.0,57.13,57.13,2305000,23.2079290557876,23.3083962811373,22.9587703369202,22.9587703369202,5735701.34931122,0.0,1.0
1995-07-06,59.0,59.0,57.5,57.88,2164700,23.7102651825362,23.7102651825362,23.1074618304378,23.2601720129694,5386582.52097788,0.0,1.0
1995-07-07,60.0,60.0,58.75,58.88,3018300,24.1121340839351,24.1121340839351,23.6097979571865,23.6620409143684,7510658.30048855,0.0,1.0
1995-07-10,59.75,60.0,59.5,60.0,1603700,24.0116668585854,24.1121340839351,23.9111996332357,24.1121340839351,3990604.88238196,0.0,1.0
1995-07-11,59.0,59.88,58.88,59.38,1541900,23.7102651825362,24.0639098157673,23.6620409143684,23.8629753650678,3836823.38850455,0.0,1.0
1995-07-12,59.13,59.38,58.38,58.63,1839900,23.7625081397181,23.8629753650678,23.4611064636689,23.5615736890186,4578358.7473309,0.0,1.0
1995-07-13,58.5,58.88,58.25,58.75,1797900,23.5093307318368,23.6620409143684,23.408863506487,23.6097979571865,4473847.05246275,0.0,1.0
1995-07-14,58.13,58.88,58.0,58.25,1583800,23.3606392383192,23.6620409143684,23.3083962811373,23.408863506487,3941086.24600395,0.0,1.0
1995-07-17,59.5,59.63,57.75,58.13,1795000,23.9111996332357,23.9634425904175,23.2079290557876,23.3606392383192,4466630.76876948,0.0,1.0
1995-07-18,59.0,60.13,58.88,59.38,1996400,23.7102651825362,24.164377041117,23.6620409143684,23.8629753650678,4967789.22939911,0.0,1.0
1995-07-19,58.13,59.88,57.13,58.88,4019400,23.3606392383192,24.0639098157673,22.9587703369202,23.6620409143684,10001769.1988813,0.0,1.0
1995-07-20,59.38,59.38,58.0,58.0,2097400,23.8629753650678,23.8629753650678,23.3083962811373,23.3083962811373,5219114.97182012,0.0,1.0
1995-07-21,59.88,60.0,58.75,59.38,4891200,24.0639098157673,24.1121340839351,23.6097979571865,23.8629753650678,12171133.3795015,0.0,1.0
1995-07-24,59.63,60.5,59.5,59.88,2064100,23.9634425904175,24.3130685346346,23.9111996332357,24.0639098157673,5136252.12803181,0.0,1.0
1995-07-25,59.63,60.13,59.13,59.63,2024900,23.9634425904175,24.164377041117,23.7625081397181,23.9634425904175,5038707.87948821,0.0,1.0
1995-07-26,59.25,59.88,59.13,59.88,2244300,23.810732407886,24.0639098157673,23.7625081397181,24.0639098157673,5584657.06648987,0.0,1.0
1995-07-27,59.25,60.0,59.25,59.63,2167000,23.810732407886,24.1121340839351,23.810732407886,23.9634425904175,5392305.78045874,0.0,1.0
1995-07-28,58.75,59.38,58.5,59.38,1486800,23.6097979571865,23.8629753650678,23.5093307318368,23.8629753650678,3699713.99833229,0.0,1.0
1995-07-31,59.0,59.75,58.75,59.25,1775100,23.7102651825362,24.0116668585854,23.6097979571865,23.810732407886,4417112.13239148,0.0,1.0
1995-08-01,58.63,59.13,58.25,59.0,1753300,23.5615736890186,23.7625081397181,23.408863506487,23.7102651825362,4362865.58600754,0.0,1.0
1995-08-02,57.38,59.5,57.25,59.25,2925700,23.05923756227,23.9111996332357,23.0069946050881,23.810732407886,7280234.89704114,0.0,1.0
1995-08-03,57.38,57.63,56.88,57.13,2287000,23.05923756227,23.1597047876197,22.8583031115705,22.9587703369202,5690910.62293916,0.0,1.0
1995-08-04,57.63,58.25,57.38,57.75,1798900,23.1597047876197,23.408863506487,23.05923756227,23.2079290557876,4476335.42615009,0.0,1.0
1995-08-07,58.75,58.75,57.75,58.0,1006800,23.6097979571865,23.6097979571865,23.2079290557876,23.3083962811373,2505294.62841065,0.0,1.0
1995-08-08,59.0,59.0,58.5,58.75,1309500,23.7102651825362,23.7102651825362,23.5093307318368,23.6097979571865,3258525.34356749,0.0,1.0
1995-08-09,58.63,59.0,58.38,59.0,1271700,23.5615736890186,23.7102651825362,23.4611064636689,23.7102651825362,3164464.81818616,0.0,1.0
1995-08-10,58.0,58.75,57.75,58.63,1605500,23.3083962811373,23.6097979571865,23.2079290557876,23.5615736890186,3995083.95501917,0.0,1.0
1995-08-11,57.75,58.0,57.13,57.88,1223300,23.2079290557876,23.3083962811373,22.9587703369202,23.2601720129694,3044027.53171905,0.0,1.0
1995-08-14,58.63,58.75,57.63,57.75,1309400,23.5615736890186,23.6097979571865,23.1597047876197,23.2079290557876,3258276.50619875,0.0,1.0
1995-08-15,58.63,58.88,57.88,58.5,1490800,23.5615736890186,23.6620409143684,23.2601720129694,23.5093307318368,3709667.49308164,0.0,1.0
1995-08-16,58.25,58.88,57.88,58.38,1437000,23.408863506487,23.6620409143684,23.2601720129694,23.4611064636689,3575792.98870293,0.0,1.0
1995-08-17,57.63,58.38,57.5,58.25,1820600,23.1597047876197,23.4611064636689,23.1074618304378,23.408863506487,4530333.1351653,0.0,1.0
1995-08-18,57.25,58.0,57.13,57.75,2825300,23.0069946050881,23.3083962811373,22.9587703369202,23.2079290557876,7030402.17883255,0.0,1.0
1995-08-21,57.5,58.25,57.5,57.5,1701700,23.1074618304378,23.408863506487,23.1074618304378,23.1074618304378,4234465.50374097,0.0,1.0
1995-08-22,57.5,57.63,57.13,57.63,1600300,23.1074618304378,23.1597047876197,22.9587703369202,23.1597047876197,3982144.41184502,0.0,1.0
1995-08-23,57.25,57.63,57.0,57.38,1687200,23.0069946050881,23.1597047876197,22.9065273797384,23.05923756227,4198384.08527458,0.0,1.0
1995-08-24,57.75,57.88,57.25,57.38,1302900,23.2079290557876,23.2601720129694,23.0069946050881,23.05923756227,3242102.07723106,0.0,1.0
1995-08-25,58.38,58.63,57.75,57.75,1376700,23.4611064636689,23.5615736890186,23.2079290557876,23.2079290557876,3425744.05535651,0.0,1.0
1995-08-28,58.75,58.75,58.38,58.5,1189700,23.6097979571865,23.6097979571865,23.4611064636689,23.5093307318368,2960418.17582454,0.0,1.0
1995-08-29,58.88,59.0,58.63,58.63,1307600,23.6620409143684,23.7102651825362,23.5615736890186,23.5615736890186,3253797.43356154,0.0,1.0
1995-08-30,59.0,59.13,58.63,58.88,1120900,23.7102651825362,23.7625081397181,23.5615736890186,23.6620409143684,2789218.06613577,0.0,1.0
1995-08-31,58.88,59.0,58.5,59.0,1287600,23.6620409143684,23.7102651825362,23.5093307318368,23.7102651825362,3204029.9598148,0.0,1.0
1995-09-01,58.75,59.0,58.5,58.75,1729600,23.6097979571865,23.7102651825362,23.5093307318368,23.6097979571865,4303891.12961765,0.0,1.0
1995-09-05,58.75,59.0,58.38,59.0,1603600,23.6097979571865,23.7102651825362,23.4611064636689,23.7102651825362,3990356.04501322,0.0,1.0
1995-09-06,59.38,59.38,58.75,58.88,1549000,23.8629753650678,23.8629753650678,23.6097979571865,23.6620409143684,3854490.84168464,0.0,1.0
1995-09-07,59.13,59.38,58.75,59.38,1406300,23.7625081397181,23.8629753650678,23.6097979571865,23.8629753650678,3499399.91650168,0.0,1.0
1995-09-08,58.75,59.25,58.63,59.13,1275300,23.6097979571865,23.810732407886,23.5615736890186,23.7625081397181,3173422.96346057,0.0,1.0
1995-09-11,58.88,59.13,58.75,58.75,965900,23.6620409143684,23.7625081397181,23.6097979571865,23.6097979571865,2403520.14459857,0.0,1.0
1995-09-12,60.0,60.0,59.13,59.5,3755800,24.1121340839351,24.1121340839351,23.7625081397181,23.9111996332357,9345833.89489941,0.0,1.0
1995-09-13,60.63,60.75,59.5,59.63,2781300,24.3653114918165,24.4135357599843,23.9111996332357,23.9634425904175,6920913.73658971,0.0,1.0
1995-09-14,62.38,62.75,60.75,60.75,3089700,25.0685820692646,25.2172735627822,24.4135357599843,24.4135357599843,7688328.18176437,0.0,1.0
1995-09-15,63.88,63.88,62.5,62.88,5233100,25.671385421363,25.671385421363,25.1168063374324,25.269516519964,13021908.343202,0.0,1.0
1995-09-18,62.38,63.5,62.13,63.38,2413800,25.0685820692646,25.5186752388314,24.9681148439148,25.4704509706635,6006436.40649346,0.0,1.0
1995-09-19,62.0,62.38,61.25,62.38,2339600,24.915871886733,25.0685820692646,24.6144702106838,25.0685820692646,5821799.07889307,0.0,1.0
1995-09-20,62.0,62.38,61.63,62.25,1578800,24.915871886733,25.0685820692646,24.7671803932154,25.0163391120827,3928644.37756727,0.0,1.0
1995-09-21,62.13,62.38,61.5,62.0,1872800,24.9681148439148,25.0685820692646,24.7149374360335,24.915871886733,4660226.24164429,0.0,1.0
1995-09-22,63.0,63.5,61.63,61.75,2539600,25.3177407881319,25.5186752388314,24.7671803932154,24.8154046613833,6319473.81636043,0.0,1.0
1995-09-25,64.37,64.62,63.25,63.38,1954200,25.8683011830484,25.9687684083982,25.4182080134816,25.4704509706635,4862779.8597935,0.0,1.0
1995-09-26,64.25,64.37,63.75,64.0,2745200,25.8200769148806,25.8683011830484,25.6191424641811,25.7196096895308,6831083.44647685,0.0,1.0
1995-09-27,63.5,64.0,62.5,63.25,2517700,25.6834414884049,25.8856733111483,25.2789778429182,25.5823255770332,6224786.89517435,0.41,1.0
1995-09-28,63.25,63.63,62.63,63.25,1616100,25.5823255770332,25.7360217623182,25.3315581168315,25.5823255770332,3995661.95388302,0.0,1.0
1995-09-29,63.75,64.12,63.25,63.38,1785700,25.7845573997766,25.9342089486067,25.5823255770332,25.6349058509465,4414982.70592717,0.0,1.0
1995-10-02,63.5,64.25,63.38,63.5,1708000,25.6834414884049,25.9867892225199,25.6349058509465,25.6834414884049,4222876.44157675,0.0,1.0
1995-10-03,63.13,64.12,62.75,63.5,2375200,25.5337899395748,25.9342089486067,25.3800937542899,25.6834414884049,5872468.45669386,0.0,1.0
1995-10-04,63.63,64.0,62.88,63.0,2153600,25.7360217623182,25.8856733111483,25.4326740282032,25.4812096656616,5324582.37973049,0.0,1.0
1995-10-05,63.0,63.63,62.75,63.63,1638200,25.4812096656616,25.7360217623182,25.3800937542899,25.7360217623182,4050302.21697367,0.0,1.0
1995-10-06,62.88,63.0,62.38,62.75,2437900,25.4326740282032,25.4812096656616,25.2304422054598,25.3800937542899,6027488.56962526,0.0,1.0
1995-10-09,62.88,63.13,62.63,62.75,1252000,25.4326740282032,25.5337899395748,25.3315581168315,25.3800937542899,3095457.43843916,0.0,1.0
1995-10-10,62.63,62.88,62.13,62.25,2303900,25.3315581168315,25.4326740282032,25.1293262940882,25.1778619315466,5696185.61694887,0.0,1.0
1995-10-11,62.13,62.63,61.88,62.38,1964300,25.1293262940882,25.3315581168315,25.0282103827165,25.2304422054598,4856555.14882271,0.0,1.0
1995-10-12,62.88,63.25,62.13,62.25,1616800,25.4326740282032,25.5823255770332,25.1293262940882,25.1778619315466,3997392.64094923,0.0,1.0
1995-10-13,63.0,63.75,63.0,63.25,1754800,25.4812096656616,25.7845573997766,25.4812096656616,25.5823255770332,4338585.23400402,0.0,1.0
1995-10-16,62.88,63.38,62.63,63.25,1027600,25.4326740282032,25.6349058509465,25.3315581168315,25.5823255770332,2540648.61321093,0.0,1.0
1995-10-17,64.0,64.0,62.5,63.0,1472100,25.8856733111483,25.8856733111483,25.2789778429182,25.4812096656616,3639634.90026061,0.0,1.0
1995-10-18,64.25,64.5,63.75,64.0,2095400,25.9867892225199,26.0879051338916,25.7845573997766,25.8856733111483,5180688.11222478,0.0,1.0
1995-10-19,65.25,65.25,64.37,64.37,1934500,26.3912528680066,26.3912528680066,26.0353248599783,26.0353248599783,4782877.32800365,0.0,1.0
1995-10-20,64.62,65.25,64.5,65.12,2989400,26.13644077135,26.3912528680066,26.0879051338916,26.3386725940934,7391022.73679715,0.0,1.0
1995-10-23,63.5,64.37,63.5,64.12,1639300,25.6834414884049,26.0353248599783,25.6834414884049,25.9342089486067,4053021.86807773,0.0,1.0
1995-10-24,63.0,63.88,62.88,63.63,1983100,25.4812096656616,25.8371376736899,25.4326740282032,25.7360217623182,4903036.4586012,0.0,1.0
1995-10-25,63.0,63.63,62.25,63.38,2106300,25.4812096656616,25.7360217623182,25.1778619315466,25.6349058509465,5207637.38225591,0.0,1.0
1995-10-26,62.5,63.25,61.75,63.25,1821700,25.2789778429182,25.5823255770332,24.9756301088032,25.5823255770332,4503989.46933277,0.0,1.0
1995-10-27,62.25,62.5,60.88,61.88,1795200,25.1778619315466,25.2789778429182,24.6237467372298,25.0282103827165,4438470.60182586,0.0,1.0
1995-10-30,63.13,63.38,62.25,62.5,1303500,25.5337899395748,25.6349058509465,25.1778619315466,25.2789778429182,3222786.55831107,0.0,1.0
1995-10-31,63.25,64.0,63.25,63.25,1574500,25.5823255770332,25.8856733111483,25.5823255770332,25.5823255770332,3892809.69394766,0.0,1.0
1995-11-01,62.25,63.13,61.75,63.0,1671800,25.1778619315466,25.5337899395748,24.9756301088032,25.4812096656616,4133375.19615222,0.0,1.0
1995-11-02,63.5,63.88,62.88,62.88,1523400,25.6834414884049,25.8371376736899,25.4326740282032,25.4326740282032,3766469.5381136,0.0,1.0
1995-11-03,62.75,63.63,62.5,63.38,1407700,25.3800937542899,25.7360217623182,25.2789778429182,25.6349058509465,3480411.69016838,0.0,1.0
1995-11-06,62.88,63.13,62.13,62.75,1307900,25.4326740282032,25.5337899395748,25.1293262940882,25.3800937542899,3233665.1627273,0.0,1.0
1995-11-07,63.5,63.75,62.75,63.0,1391500,25.6834414884049,25.7845573997766,25.3800937542899,25.4812096656616,3440358.64663586,0.0,1.0
1995-11-08,64.87,65.25,63.38,64.0,2060500,26.2375566827217,26.3912528680066,25.6349058509465,25.8856733111483,5094400.99992324,0.0,1.0
1995-11-09,65.0,65.25,64.37,64.87,2251600,26.290136956635,26.3912528680066,26.0353248599783,26.2375566827217,5566878.56900128,0.0,1.0
1995-11-10,65.62,65.62,64.62,64.87,1358200,26.5409044168367,26.5409044168367,26.13644077135,26.2375566827217,3358027.39048568,0.0,1.0
1995-11-13,65.62,65.62,65.12,65.37,1648100,26.5409044168367,26.5409044168367,26.3386725940934,26.439788505465,4074779.07691021,0.0,1.0
1995-11-14,65.5,66.0,65.25,65.62,1917400,26.4923687793783,26.6946006021216,26.3912528680066,26.5409044168367,4740599.11538598,0.0,1.0
1995-11-15,66.0,66.12,65.12,65.25,2128400,26.6946006021216,26.7431362395801,26.3386725940934,26.3912528680066,5262277.64534659,0.0,1.0
1995-11-16,67.62,67.87,65.87,66.0,2314900,27.3498317078101,27.4509476191818,26.6420203282084,26.6946006021216,5723382.12798947,0.0,1.0
1995-11-17,67.0,67.75,66.25,67.5,4325500,27.0990642476083,27.4024119817234,26.7957165134933,27.3012960703517,10694409.8641922,0.0,1.0
1995-11-20,66.5,67.0,65.75,67.0,2003600,26.896832424865,27.0990642476083,26.59348469075,27.0990642476083,4953720.8655405,0.0,1.0
1995-11-21,67.37,67.5,66.0,66.12,1841600,27.2487157964384,27.3012960703517,26.6946006021216,26.7431362395801,4553190.43021531,0.0,1.0
1995-11-22,66.25,67.37,66.0,67.25,1700000,26.7957165134933,27.2487157964384,26.6946006021216,27.20018015898,4203097.16081995,0.0,1.0
1995-11-24,66.0,66.62,65.87,66.5,798500,26.6946006021216,26.9453680623234,26.6420203282084,26.896832424865,1974219.46053808,0.0,1.0
1995-11-27,65.37,66.37,65.25,66.0,1860800,26.439788505465,26.8442521509517,26.3912528680066,26.6946006021216,4600660.70403163,0.0,1.0
1995-11-28,67.0,67.25,65.0,65.25,2447500,27.0990642476083,27.20018015898,26.290136956635,26.3912528680066,6051223.70653344,0.0,1.0
1995-11-29,67.62,67.75,66.87,67.12,1895700,27.3498317078101,27.4024119817234,27.0464839736951,27.1475998850667,4686947.81633316,0.0,1.0
1995-11-30,67.12,68.12,67.12,67.5,1742400,27.1475998850667,27.5520635305534,27.1475998850667,27.3012960703517,4307927.348831,0.0,1.0
1995-12-01,68.62,68.87,67.5,67.5,1987800,27.7542953532968,27.8554112646685,27.3012960703517,27.3012960703517,4914656.78604582,0.0,1.0
1995-12-04,69.5,69.75,68.25,68.37,2462100,28.1102233613251,28.2113392726967,27.6046438044667,27.6531794419251,6087320.89391458,0.0,1.0
1995-12-05,69.87,70.12,69.25,69.37,2082800,28.2598749101551,28.3609908215268,28.0091074499534,28.0576430874118,5149535.74503283,0.0,1.0
1995-12-06,71.37,71.37,70.12,70.12,2986700,28.8665703783852,28.8665703783852,28.3609908215268,28.3609908215268,7384347.22954173,0.0,1.0
1995-12-07,70.87,71.25,70.62,71.12,1876600,28.6643385556418,28.8180347409268,28.5632226442702,28.7654544670135,4639724.78352631,0.0,1.0
1995-12-08,70.37,71.12,70.12,71.0,1753800,28.4621067328985,28.7654544670135,28.3609908215268,28.7169188295551,4336112.82390943,0.0,1.0
1995-12-11,70.75,71.5,70.37,70.5,1932000,28.6158029181834,28.9191506522985,28.4621067328985,28.5146870068118,4776696.30276715,0.0,1.0
1995-12-12,72.0,72.0,70.25,70.25,1858300,29.1213824750418,29.1213824750418,28.4135710954401,28.4135710954401,4594479.67879512,0.0,1.0
1995-12-13,72.0,72.5,71.37,72.0,2349600,29.1213824750418,29.3236142977851,28.8665703783852,29.1213824750418,5809174.75827209,0.0,1.0
1995-12-14,71.37,72.37,71.12,72.0,2104100,28.8665703783852,29.2710340238719,28.7654544670135,29.1213824750418,5202198.08004779,0.0,1.0
1995-12-15,72.37,72.5,70.37,71.12,7648300,29.2710340238719,29.3236142977851,28.4621067328985,28.7654544670135,18909734.1265289,0.0,1.0
1995-12-18,72.62,73.12,71.37,72.0,3545900,29.3721499352435,29.5743817579869,28.8665703783852,29.1213824750418,8766918.95444205,0.0,1.0
1995-12-19,72.0,72.75,71.0,72.25,3344200,29.1213824750418,29.4247302091568,28.7169188295551,29.2224983864135,8268233.83836122,0.0,1.0
1995-12-20,70.0,72.37,70.0,72.25,2337600,28.3124551840684,29.2710340238719,28.3124551840684,29.2224983864135,5779505.83713689,0.0,1.0
1995-12-21,70.5,70.75,70.0,70.25,2440700,28.5146870068118,28.6158029181834,28.3124551840684,28.4135710954401,6034411.31789014,0.0,1.0
1995-12-22,71.62,71.87,70.62,70.75,1449200,28.9676862897569,29.0688022011285,28.5632226442702,28.6158029181834,3583016.70909427,0.0,1.0
1995-12-26,72.12,72.25,71.75,71.87,1041000,29.1699181125002,29.2224983864135,29.0202665636701,29.0688022011285,2573778.90847857,0.0,1.0
1995-12-27,71.75,72.25,71.37,72.0,1684100,29.206319840594,29.4098482018525,29.0516382860375,29.3080840212232,4137261.23864644,0.46,1.0
1995-12-28,71.12,72.12,71.0,71.87,1446800,28.9498741054083,29.3569308279253,28.9010272987063,29.255166647296,3554295.80195574,0.0,1.0
1995-12-29,72.0,72.12,71.0,71.25,1621900,29.3080840212232,29.3569308279253,28.9010272987063,29.0027914793355,3984456.98174733,0.0,1.0
1996-01-02,73.5,73.62,71.25,71.37,2566300,29.9186691049987,29.9675159117008,29.0027914793355,29.0516382860375,6304526.76013204,0.0,1.0
1996-01-03,73.62,74.37,73.25,73.75,3078200,29.9675159117008,30.2728084535885,29.8169049243695,30.020433285628,7562091.05445131,0.0,1.0
1996-01-04,72.75,74.25,71.25,73.75,3109900,29.613376563111,30.2239616468865,29.0027914793355,30.020433285628,7639967.17894814,0.0,1.0
1996-01-05,72.87,72.87,71.5,72.5,1937500,29.662223369813,29.662223369813,29.1045556599648,29.5116123824817,4759778.90260524,0.0,1.0
1996-01-08,73.37,73.62,72.37,73.25,723900,29.8657517310715,29.9675159117008,29.4586950085545,29.8169049243695,1778376.23101726,0.0,1.0
1996-01-09,72.67,73.5,71.75,73.5,2355400,29.5808120253096,29.9186691049987,29.206319840594,29.9186691049987,5786417.14952071,0.0,1.0
1996-01-10,70.37,71.75,69.87,71.5,2776500,28.6445815635206,29.206319840594,28.4410532022621,29.1045556599648,6820916.70868821,0.0,1.0
1996-01-11,70.5,70.87,69.87,70.75,2145000,28.6974989374478,28.8481099247791,28.4410532022621,28.799263118077,5269535.86894876,0.0,1.0
1996-01-12,70.25,71.12,69.87,71.0,2280000,28.5957347568185,28.9498741054083,28.4410532022621,28.9010272987063,5601184.9795819,0.0,1.0
1996-01-15,70.25,70.75,70.0,70.12,1266800,28.5957347568185,28.799263118077,28.4939705761893,28.5428173828913,3112096.98777823,0.0,1.0
1996-01-16,70.87,71.0,69.5,70.37,2052600,28.8481099247791,28.9010272987063,28.2904422149308,28.6445815635206,5042540.47767096,0.0,1.0
1996-01-17,71.37,72.12,70.62,70.87,2716600,29.0516382860375,29.3569308279253,28.7463457441498,28.8481099247791,6673762.76997027,0.0,1.0
1996-01-18,72.5,72.62,71.0,71.87,2710400,29.5116123824817,29.5604591891838,28.9010272987063,29.255166647296,6658531.47748193,0.0,1.0
1996-01-19,74.25,74.62,72.5,72.5,4206200,30.2239616468865,30.3745726342178,29.5116123824817,29.5116123824817,10333203.6232971,0.0,1.0
1996-01-22,74.0,75.12,73.25,74.25,2392200,30.1221974662572,30.5781009954763,29.8169049243695,30.2239616468865,5876822.24041923,0.0,1.0
1996-01-23,73.0,73.62,72.62,73.5,2059800,29.7151407437402,29.9675159117008,29.5604591891838,29.9186691049987,5060228.43023808,0.0,1.0
1996-01-24,73.75,74.12,72.87,73.25,2256800,30.020433285628,30.1710442729593,29.662223369813,29.8169049243695,5544190.46575457,0.0,1.0
1996-01-25,74.75,75.25,73.37,73.75,2176200,30.427490008145,30.6310183694035,29.8657517310715,30.020433285628,5346183.66340619,0.0,1.0
1996-01-26,75.5,75.5,74.37,74.75,1947300,30.7327825500327,30.7327825500327,30.2728084535885,30.427490008145,4783854.17137712,0.0,1.0
1996-01-29,74.87,75.62,74.5,75.37,1190000,30.476336814847,30.7816293567348,30.3257258275157,30.6798651761055,2923425.49372915,0.0,1.0
1996-01-30,75.5,75.75,74.5,75.0,3102800,30.7327825500327,30.834546730662,30.3257258275157,30.5292541887742,7622524.89238892,0.0,1.0
1996-01-31,76.75,76.75,75.12,75.5,2517000,31.2416034531789,31.2416034531789,30.5781009954763,30.7327825500327,6183413.41824898,0.0,1.0
1996-02-01,77.0,77.12,76.12,76.37,1984800,31.3433676338082,31.3922144405102,30.9851577179932,31.0869218986225,4875978.92433077,0.0,1.0
1996-02-02,77.12,77.75,76.5,77.0,2000200,31.3922144405102,31.6486601756959,31.1398392725497,31.3433676338082,4913811.48954374,0.0,1.0
1996-02-05,78.12,78.25,76.62,76.87,1675100,31.7992711630272,31.8521885369544,31.1886860792517,31.290450259881,4115151.29793757,0.0,1.0
1996-02-06,79.12,79.25,77.87,78.25,2279800,32.2063278855442,32.2592452594714,31.697506982398,31.8521885369544,5600693.64756615,0.0,1.0
1996-02-07,78.37,79.5,78.37,79.0,2767900,31.9010353436565,32.3610094401007,31.9010353436565,32.1574810788422,6799789.43201085,0.0,1.0
1996-02-08,79.5,79.62,77.62,78.5,2931700,32.3610094401007,32.4098562468027,31.5957428017687,31.9539527175837,7202190.35291239,0.0,1.0
1996-02-09,79.37,80.0,78.87,79.37,2826200,32.3080920661735,32.5645378013592,32.104563704915,32.3080920661735,6943012.71460279,0.0,1.0
1996-02-12,79.62,79.87,79.25,79.25,2116900,32.4098562468027,32.511620427432,32.2592452594714,32.2592452594714,5200503.7207355,0.0,1.0
1996-02-13,79.75,80.0,79.25,79.5,2619400,32.4627736207299,32.5645378013592,32.2592452594714,32.3610094401007,6434975.4103144,0.0,1.0
1996-02-14,78.75,80.0,78.5,79.5,2324800,32.0557168982129,32.5645378013592,31.9539527175837,32.3610094401007,5711243.35111053,0.0,1.0
1996-02-15,78.0,79.25,77.87,78.5,2332400,31.7504243563252,32.2592452594714,31.697506982398,31.9539527175837,5729913.96770913,0.0,1.0
1996-02-16,77.5,78.37,77.5,78.0,3517400,31.5468959950667,31.9010353436565,31.5468959950667,31.7504243563252,8641056.16104446,0.0,1.0
1996-02-20,77.0,77.75,76.37,76.75,2109100,31.3433676338082,31.6486601756959,31.0869218986225,31.2416034531789,5181341.77212114,0.0,1.0
1996-02-21,77.87,77.87,77.0,77.12,2408700,31.697506982398,31.697506982398,31.3433676338082,31.3922144405102,5917357.13171882,0.0,1.0
1996-02-22,79.62,80.12,78.37,78.5,2658000,32.4098562468027,32.6133846080612,31.9010353436565,31.9539527175837,6529802.48935469,0.0,1.0
1996-02-23,79.75,80.5,78.25,79.62,2244400,32.4627736207299,32.7680661626177,31.8521885369544,32.4098562468027,5513727.88077791,0.0,1.0
1996-02-26,78.5,79.62,78.37,79.25,1789300,31.9539527175837,32.4098562468027,31.9010353436565,32.2592452594714,4395701.87893241,0.0,1.0
1996-02-27,77.75,78.37,75.87,78.25,2791100,31.6486601756959,31.9010353436565,30.883393537364,31.8521885369544,6856783.94583819,0.0,1.0
1996-02-28,76.12,79.12,76.0,78.37,2956600,30.9851577179932,32.2063278855442,30.9363109112912,31.9010353436565,7263361.18887363,0.0,1.0
1996-02-29,75.5,76.75,75.37,75.62,2766200,30.7327825500327,31.2416034531789,30.6798651761055,30.7816293567348,6795613.10987696,0.0,1.0
1996-03-01,76.87,76.87,75.25,76.12,2310900,31.290450259881,31.290450259881,30.6310183694035,30.9851577179932,5677095.77601571,0.0,1.0
1996-03-04,77.87,78.62,76.62,76.75,1768300,31.8847530747558,32.1918490655875,31.3729264233696,31.4261563951137,4318600.8270837,0.46,1.0
1996-03-05,78.25,78.37,77.5,77.62,1482400,32.0403483767772,32.0894837353103,31.7332523859455,31.7823877444785,3620366.37791601,0.0,1.0
1996-03-06,77.87,78.75,77.62,78.5,1848600,31.8847530747558,32.2450790373317,31.7823877444785,32.1427137070544,4514712.14666455,0.0,1.0
1996-03-07,77.87,78.12,77.12,77.75,1664000,31.8847530747558,31.987118405033,31.5776570839241,31.8356177162227,4063875.91260944,0.0,1.0
1996-03-08,74.75,77.12,73.62,76.87,3929400,30.6072337528958,31.5776570839241,30.1445424600427,31.4752917536468,9596510.82392281,0.0,1.0
1996-03-11,76.5,76.62,73.87,74.37,3922100,31.3237910648365,31.3729264233696,30.2469077903199,30.4516384508744,9578682.52214273,0.0,1.0
1996-03-12,75.0,76.25,74.5,75.75,4032100,30.709599083173,31.2214257345593,30.5048684226186,31.0166950740048,9847328.16540418,0.0,1.0
1996-03-13,74.62,75.37,74.37,75.25,2215400,30.5540037811516,30.8610997719834,30.4516384508744,30.8119644134503,5410523.25528544,0.0,1.0
1996-03-14,75.12,76.0,74.87,75.0,2418200,30.7587344417061,31.119060404282,30.6563691114289,30.709599083173,5905808.13213472,0.0,1.0
1996-03-15,75.75,76.12,74.37,74.37,4753200,31.0166950740048,31.1681957628151,30.4516384508744,30.4516384508744,11608422.4686389,0.0,1.0
1996-03-18,77.87,78.0,75.75,76.0,2532300,31.8847530747558,31.9379830465,31.0166950740048,31.119060404282,6184466.93119044,0.0,1.0
1996-03-19,77.12,78.87,77.0,78.25,1940100,31.5776570839241,32.2942143958648,31.528521725391,32.0403483767772,4738176.47719566,0.0,1.0
1996-03-20,77.25,77.87,76.5,77.25,1728600,31.6308870556682,31.8847530747558,31.3237910648365,31.6308870556682,4221644.17219753,0.0,1.0
1996-03-21,77.37,77.75,76.87,77.5,1310100,31.6800224142013,31.8356177162227,31.4752917536468,31.7332523859455,3199569.61124377,0.0,1.0
1996-03-22,78.37,78.5,77.75,77.87,1329900,32.0894837353103,32.1427137070544,31.8356177162227,31.8847530747558,3247925.82703083,0.0,1.0
1996-03-25,79.0,79.37,78.5,78.75,1931500,32.3474443676089,32.4989450564193,32.1427137070544,32.2450790373317,4717173.27235886,0.0,1.0
1996-03-26,79.0,79.5,78.5,78.75,1519100,32.3474443676089,32.5521750281634,32.1427137070544,32.2450790373317,3709996.33344051,0.0,1.0
1996-03-27,78.87,79.5,78.62,78.75,1535600,32.2942143958648,32.5521750281634,32.1918490655875,32.2450790373317,3750293.17992972,0.0,1.0
1996-03-28,78.25,79.0,77.5,78.62,1897400,32.0403483767772,32.3474443676089,31.7332523859455,32.1918490655875,4633893.12294781,0.0,1.0
1996-03-29,77.87,78.37,77.0,78.37,2034300,31.8847530747558,32.0894837353103,31.528521725391,32.0894837353103,4968234.83715228,0.0,1.0
1996-04-01,79.37,79.5,78.0,78.5,1962500,32.4989450564193,32.5521750281634,31.9379830465,32.1427137070544,4792882.49909617,0.0,1.0
1996-04-02,79.5,80.25,79.37,79.5,2936500,32.5521750281634,32.8592710189951,32.4989450564193,32.5521750281634,7171617.55852022,0.0,1.0
1996-04-03,80.25,80.25,79.12,79.25,1698400,32.8592710189951,32.8592710189951,32.396579726142,32.4498096978862,4147888.73195667,0.0,1.0
1996-04-04,80.37,80.62,79.87,80.25,1896500,32.9084063775282,33.0107717078055,32.7036757169737,32.8592710189951,4631695.11313931,0.0,1.0
1996-04-08,79.62,79.75,78.75,78.75,2746100,32.6013103866965,32.6545403584407,32.2450790373317,32.2450790373317,6706616.37236586,0.0,1.0
1996-04-09,78.37,79.62,78.0,79.62,2398800,32.0894837353103,32.6013103866965,31.9379830465,32.6013103866965,5858428.80959587,0.0,1.0
1996-04-10,76.62,78.25,75.37,77.87,2871300,31.3729264233696,32.0403483767772,30.8610997719834,31.8847530747558,7012383.95905979,0.0,1.0
1996-04-11,75.62,76.62,74.12,76.62,4205600,30.9634651022606,31.3729264233696,30.3492731205971,31.3729264233696,10271055.6118211,0.0,1.0
1996-04-12,76.87,77.0,75.62,75.62,2429200,31.4752917536468,31.528521725391,30.9634651022606,30.9634651022606,5932672.69646086,0.0,1.0
1996-04-15,78.25,78.37,77.25,77.5,1982100,32.0403483767772,32.0894837353103,31.6308870556682,31.7332523859455,4840750.26825912,0.0,1.0
1996-04-16,77.75,78.25,77.12,78.25,2148300,31.8356177162227,32.0403483767772,31.5776570839241,32.0403483767772,5246649.41289596,0.0,1.0
1996-04-17,78.25,78.5,77.25,77.75,2754200,32.0403483767772,32.1427137070544,31.6308870556682,31.8356177162227,6726398.46064239,0.0,1.0
1996-04-18,79.25,79.5,77.62,78.25,2198900,32.4498096978862,32.5521750281634,31.7823877444785,32.0403483767772,5370226.40879621,0.0,1.0
1996-04-19,79.12,80.0,78.75,79.25,3322400,32.396579726142,32.7569056887179,32.2450790373317,32.4498096978862,8114075.31974376,0.0,1.0
1996-04-22,79.5,80.0,79.12,79.5,1690700,32.5521750281634,32.7569056887179,32.396579726142,32.5521750281634,4129083.53692836,0.0,1.0
1996-04-23,79.37,79.5,78.75,79.0,1803300,32.4989450564193,32.5521750281634,32.2450790373317,32.3474443676089,4404078.98630325,0.0,1.0
1996-04-24,79.0,79.62,78.5,79.62,1578600,32.3474443676089,32.6013103866965,32.1427137070544,32.6013103866965,3855309.20411375,0.0,1.0
1996-04-25,78.0,78.87,77.5,78.5,2293000,31.9379830465,32.2942143958648,31.7332523859455,32.1427137070544,5600040.54544077,0.0,1.0
1996-04-26,77.87,78.62,77.75,78.0,1785800,31.8847530747558,32.1918490655875,31.8356177162227,31.9379830465,4361339.90669348,0.0,1.0
1996-04-29,77.62,78.62,77.5,77.62,1314700,31.7823877444785,32.1918490655875,31.7332523859455,31.7823877444785,3210803.88359835,0.0,1.0
1996-04-30,77.25,77.5,76.62,77.37,2363300,31.6308870556682,31.7332523859455,31.3729264233696,31.6800224142013,5771729.53381605,0.0,1.0
1996-05-01,77.87,78.12,76.87,77.12,2141700,31.8847530747558,31.987118405033,31.4752917536468,31.5776570839241,5230530.67430027,0.0,1.0
1996-05-02,77.5,77.87,77.0,77.25,2005800,31.7332523859455,31.8847530747558,31.528521725391,31.6308870556682,4898631.19321636,0.0,1.0
1996-05-03,77.0,78.12,76.87,77.5,2241700,31.528521725391,31.987118405033,31.4752917536468,31.7332523859455,5474753.98635612,0.0,1.0
1996-05-06,76.25,77.62,75.37,77.37,2587100,31.2214257345593,31.7823877444785,30.8610997719834,31.6800224142013,6318301.30619704,0.0,1.0
1996-05-07,75.37,76.25,75.0,76.0,2666900,30.8610997719834,31.2214257345593,30.709599083173,31.119060404282,6513191.50921762,0.0,1.0
1996-05-08,76.0,76.12,73.75,75.0,2663100,31.119060404282,31.1681957628151,30.1977724317868,30.709599083173,6503911.02335951,0.0,1.0
1996-05-09,77.0,77.12,76.0,76.12,2041500,31.528521725391,31.5776570839241,31.119060404282,31.1681957628151,4985818.9156203,0.0,1.0
1996-05-10,77.75,78.12,77.12,77.75,1712100,31.8356177162227,31.987118405033,31.5776570839241,31.8356177162227,4181347.32570831,0.0,1.0
1996-05-13,78.5,78.5,77.37,77.5,2151800,32.1427137070544,32.1427137070544,31.6800224142013,31.7332523859455,5255197.22881792,0.0,1.0
1996-05-14,78.87,79.25,78.12,78.25,2086600,32.2942143958648,32.4498096978862,31.987118405033,32.0403483767772,5095963.62935749,0.0,1.0
1996-05-15,78.75,79.37,78.5,78.75,1401500,32.2450790373317,32.4989450564193,32.1427137070544,32.2450790373317,3422789.71846282,0.0,1.0
1996-05-16,79.87,80.12,78.37,78.37,2476700,32.7036757169737,32.806041047251,32.0894837353103,32.0894837353103,6048678.7696874,0.0,1.0
1996-05-17,81.25,82.0,80.5,80.75,3648900,33.2687323401041,33.5758283309358,32.9616363492724,33.0640016795496,8911464.43360614,0.0,1.0
1996-05-20,84.37,84.5,81.62,81.75,3593100,34.5462516619641,34.5994816337083,33.4202330289144,33.4734630006586,8775187.82547897,0.0,1.0
1996-05-21,83.25,84.62,83.0,84.5,3217400,34.0876549823221,34.6486169922414,33.9852896520448,34.5994816337083,7857640.84208511,0.0,1.0
1996-05-22,84.87,84.87,82.75,83.0,3199000,34.7509823225186,34.7509823225186,33.8829243217676,33.9852896520448,7812703.75266684,0.0,1.0
1996-05-23,84.62,85.62,83.5,84.87,3692200,34.6486169922414,35.0580783133503,34.1900203125993,34.7509823225186,9017213.12772631,0.0,1.0
1996-05-24,85.0,85.25,84.37,84.37,1816400,34.8042122942628,34.90657762454,34.5462516619641,34.5462516619641,4436072.24018257,0.0,1.0
1996-05-28,82.75,85.25,82.5,85.0,2497700,33.8829243217676,34.90657762454,33.7805589914903,34.8042122942628,6099965.66521912,0.0,1.0
1996-05-29,82.25,83.44,82.0,83.0,1872400,33.6781936612131,34.1654526333328,33.5758283309358,33.9852896520448,4572837.29493385,0.0,1.0
1996-05-30,83.25,83.87,81.87,82.25,2159500,34.0876549823221,34.3415210014096,33.5225983591917,33.6781936612131,5274002.42384621,0.0,1.0
1996-05-31,82.75,83.12,81.75,83.0,2190300,33.8829243217676,34.0344250105779,33.4734630006586,33.9852896520448,5349223.20395941,0.0,1.0
1996-06-03,82.87,82.87,81.87,82.5,1549400,33.9320596803007,33.9320596803007,33.5225983591917,33.7805589914903,3783995.99699343,0.0,1.0
1996-06-04,83.87,84.12,83.12,83.25,1999700,34.3415210014096,34.4438863316869,34.0344250105779,34.0876549823221,4883733.57118096,0.0,1.0
1996-06-05,84.37,84.62,83.37,83.75,1686000,34.5462516619641,34.6486169922414,34.1367903408551,34.2923856428766,4117605.04126174,0.0,1.0
1996-06-06,86.25,86.75,85.37,86.0,4147700,35.316038945649,35.5207696062035,34.9557129830731,35.2136736153717,10129650.3141407,0.0,1.0
1996-06-07,85.87,86.12,84.87,85.25,3334100,35.1604436436276,35.2628089739048,34.7509823225186,34.90657762454,8142649.44725429,0.0,1.0
1996-06-10,86.0,86.12,85.62,86.12,1280400,35.2136736153717,35.2628089739048,35.0580783133503,35.2628089739048,3127035.28756319,0.0,1.0
1996-06-11,84.62,86.62,84.37,86.25,2177500,34.6486169922414,35.4675396344593,34.5462516619641,35.316038945649,5317962.62001626,0.0,1.0
1996-06-12,85.25,85.75,85.0,85.12,2029000,34.90657762454,35.1113082850945,34.8042122942628,34.8533476527959,4955291.00161332,0.0,1.0
1996-06-13,85.75,86.12,84.87,85.5,2334500,35.1113082850945,35.2628089739048,34.7509823225186,35.0089429548173,5701393.21994396,0.0,1.0
1996-06-14,85.75,86.12,85.0,85.62,2509300,35.1113082850945,35.2628089739048,34.8042122942628,35.0580783133503,6128295.5694176,0.0,1.0
1996-06-17,86.25,86.62,85.75,86.37,1825100,35.316038945649,35.4675396344593,35.1113082850945,35.3651743041821,4457319.66833143,0.0,1.0
1996-06-18,85.62,86.5,85.5,85.87,2258400,35.0580783133503,35.4184042759262,35.0089429548173,35.1604436436276,5515539.27946946,0.0,1.0
1996-06-19,85.62,85.87,85.37,85.62,1567600,35.0580783133503,35.1604436436276,34.9557129830731,35.0580783133503,3828444.6397876,0.0,1.0
1996-06-20,85.62,86.12,84.62,85.87,2776900,35.0580783133503,35.2628089739048,34.6486169922414,35.1604436436276,6781837.15247907,0.0,1.0
1996-06-21,87.0,87.0,85.75,86.0,5732700,35.6231349364807,35.6231349364807,35.1113082850945,35.2136736153717,14000589.8102261,0.0,1.0
1996-06-24,87.37,88.0,86.87,87.0,2412800,35.774635625291,36.0325962575897,35.5699049647366,35.6231349364807,5892620.0732837,0.0,1.0
1996-06-25,87.75,88.12,87.25,87.37,2691300,35.9302309273125,36.0817316161228,35.725500266758,35.774635625291,6572781.99735925,0.0,1.0
1996-06-26,86.87,87.87,86.75,87.5,2101800,35.5699049647366,35.9793662858455,35.5207696062035,35.8278655970352,5133085.57278998,0.0,1.0
1996-06-27,87.5,87.5,86.5,86.87,2872100,35.8278655970352,35.8278655970352,35.4184042759262,35.5699049647366,7014337.74555624,0.0,1.0
1996-06-28,86.75,88.0,85.75,87.87,2784700,35.5207696062035,36.0325962575897,35.1113082850945,35.9793662858455,6800886.57081942,0.0,1.0
1996-07-01,87.25,87.5,86.37,86.87,1932800,35.9138524744681,36.0167574958849,35.5516267990809,35.7574368419145,4695592.04543393,0.46,1.0
1996-07-02,87.5,87.87,87.25,87.5,1850700,36.0167574958849,36.1690569275818,35.9138524744681,36.0167574958849,4496136.27818945,0.0,1.0
1996-07-03,87.25,87.5,85.87,87.25,1869000,35.9138524744681,36.0167574958849,35.3458167562473,35.9138524744681,4540594.75006002,0.0,1.0
1996-07-05,85.62,86.12,85.37,86.0,1355200,35.2429117348305,35.4487217776641,35.1400067134136,35.399327367384,3292356.34311468,0.0,1.0
1996-07-08,83.87,85.75,83.75,85.37,2047300,34.5225765849128,35.2964223459672,34.4731821746327,35.1400067134136,4973761.17271155,0.0,1.0
1996-07-09,84.62,85.25,83.37,84.12,2347500,34.8312916491632,35.0906123031336,34.3167665420791,34.6254816063296,5703074.46536432,0.0,1.0
1996-07-10,85.37,85.62,83.37,84.75,1926100,35.1400067134136,35.2429117348305,34.3167665420791,34.8848022602999,4679314.89999498,0.0,1.0
1996-07-11,83.87,85.37,82.25,85.37,2427300,34.5225765849128,35.1400067134136,33.8557520461318,35.1400067134136,5896942.55581631,0.0,1.0
1996-07-12,84.0,84.75,82.25,83.87,2008500,34.5760871960495,34.8848022602999,33.8557520461318,34.5225765849128,4879499.49464717,0.0,1.0
1996-07-15,81.37,84.0,81.37,83.5,2060900,33.4935263707446,34.5760871960495,33.4935263707446,34.3702771532159,5006801.34852794,0.0,1.0
1996-07-16,80.87,82.25,78.0,80.62,4898400,33.287716327911,33.8557520461318,32.106366682046,33.1848113064942,11900293.9131589,0.0,1.0
1996-07-17,82.75,83.87,81.75,83.25,3505000,34.0615620889654,34.5225765849128,33.6499420032982,34.2673721317991,8515133.54679529,0.0,1.0
1996-07-18,83.87,84.0,82.37,83.25,2183500,34.5225765849128,34.5760871960495,33.9051464564119,34.2673721317991,5304648.81581383,0.0,1.0
1996-07-19,82.12,83.87,81.62,83.75,2774800,33.8022414349951,34.5225765849128,33.5964313921614,34.4731821746327,6741167.63641869,0.0,1.0
1996-07-22,80.87,81.62,80.5,81.62,2027800,33.287716327911,33.5964313921614,33.1354168962141,33.5964313921614,4926387.39121012,0.0,1.0
1996-07-23,79.37,81.5,79.12,81.0,2670700,32.6702861994101,33.5470369818814,32.5673811779933,33.3412269390477,6488264.52594185,0.0,1.0
1996-07-24,79.87,80.75,77.87,78.0,3580500,32.8760962422437,33.2383219176309,32.0528560709092,32.106366682046,8698555.11107006,0.0,1.0
1996-07-25,80.62,81.25,80.37,80.62,2404500,33.1848113064942,33.4441319604646,33.0819062850774,33.1848113064942,5841551.67283003,0.0,1.0
1996-07-26,81.37,81.75,81.0,81.12,1575000,33.4935263707446,33.6499420032982,33.3412269390477,33.3906213493278,3826343.89050002,0.0,1.0
1996-07-29,80.0,81.25,79.87,81.12,1174100,32.9296068533805,33.4441319604646,32.8760962422437,33.3906213493278,2852387.53132449,0.0,1.0
1996-07-30,80.12,80.75,79.5,80.62,1538800,32.9790012636606,33.2383219176309,32.7237968105469,33.1848113064942,3738398.71663582,0.0,1.0
1996-07-31,82.25,82.5,79.5,79.75,2076800,33.8557520461318,33.9586570675486,32.7237968105469,32.8267018319637,5045429.20113679,0.0,1.0
1996-08-01,83.37,84.25,82.12,82.12,2471500,34.3167665420791,34.6789922174663,33.8022414349951,33.8022414349951,6004323.12721956,0.0,1.0
1996-08-02,86.12,86.37,83.75,83.87,2809000,35.4487217776641,35.5516267990809,34.4731821746327,34.5225765849128,6824253.96089813,0.0,1.0
1996-08-05,85.87,86.75,85.75,85.75,1251700,35.3458167562473,35.7080424316345,35.2964223459672,35.2964223459672,3040910.88745325,0.0,1.0
1996-08-06,86.5,86.62,85.25,85.75,1724100,35.6051374102177,35.6545318204977,35.0906123031336,35.2964223459672,4188571.11213402,0.0,1.0
1996-08-07,85.75,87.0,85.0,86.75,1996700,35.2964223459672,35.8109474530513,34.9877072817168,35.7080424316345,4850832.28327707,0.0,1.0
1996-08-08,84.87,85.87,84.87,85.37,1406800,34.93419667058,35.3458167562473,34.93419667058,35.1400067134136,3417714.65724154,0.0,1.0
1996-08-09,83.75,85.87,83.62,85.12,1332000,34.4731821746327,35.3458167562473,34.419671563496,35.0371016919968,3235993.69025145,0.0,1.0
1996-08-12,85.0,85.5,83.62,83.75,1997300,34.9877072817168,35.1935173245504,34.419671563496,34.4731821746327,4852289.9380925,0.0,1.0
1996-08-13,85.0,85.37,84.5,84.75,1712500,34.9877072817168,35.1400067134136,34.7818972388831,34.8848022602999,4160389.7857024,0.0,1.0
1996-08-14,85.37,85.62,84.37,85.25,1194400,35.1400067134136,35.2429117348305,34.7283866277464,35.0906123031336,2901704.85257983,0.0,1.0
1996-08-15,84.75,85.25,84.75,85.12,904300,34.8848022602999,35.0906123031336,34.8848022602999,35.0371016919968,2196928.74932011,0.0,1.0
1996-08-16,84.87,85.12,84.62,85.0,1913700,34.93419667058,35.0371016919968,34.8312916491632,34.9877072817168,4649190.03380946,0.0,1.0
1996-08-19,85.0,85.5,84.87,85.12,1002900,34.9877072817168,35.1935173245504,34.93419667058,35.0371016919968,2436470.02398887,0.0,1.0
1996-08-20,85.0,85.37,84.75,85.0,1376300,34.9877072817168,35.1400067134136,34.8848022602999,34.9877072817168,3343617.20412392,0.0,1.0
1996-08-21,84.0,84.87,83.87,84.75,1673200,34.5760871960495,34.93419667058,34.5225765849128,34.8848022602999,4064913.39529183,0.0,1.0
1996-08-22,84.62,84.87,84.0,84.0,2588500,34.8312916491632,34.93419667058,34.5760871960495,34.5760871960495,6288565.81622813,0.0,1.0
1996-08-23,85.75,86.12,84.37,84.37,1932600,35.2964223459672,35.4487217776641,34.7283866277464,34.7283866277464,4695106.16049545,0.0,1.0
1996-08-26,85.62,86.12,85.25,85.87,1459500,35.2429117348305,35.4487217776641,35.0906123031336,35.3458167562473,3545745.33853002,0.0,1.0
1996-08-27,86.5,86.62,85.5,85.87,1695900,35.6051374102177,35.6545318204977,35.1935173245504,35.3458167562473,4120061.33580887,0.0,1.0
1996-08-28,86.37,86.75,86.25,86.5,1479600,35.5516267990809,35.7080424316345,35.5022323888008,35.6051374102177,3594576.77484688,0.0,1.0
1996-08-29,84.75,86.12,84.25,86.12,1985500,34.8848022602999,35.4487217776641,34.6789922174663,35.4487217776641,4823622.72672241,0.0,1.0
1996-08-30,83.12,84.5,83.12,84.5,1805100,34.2138615206623,34.7818972388831,34.2138615206623,34.7818972388831,4385354.51221688,0.0,1.0
1996-09-03,84.12,84.25,81.75,82.25,2372600,34.6254816063296,34.6789922174663,33.6499420032982,33.8557520461318,5764053.02514307,0.0,1.0
1996-09-04,84.25,84.62,83.62,83.75,1808600,34.6789922174663,34.8312916491632,34.419671563496,34.4731821746327,4393857.49864022,0.0,1.0
1996-09-05,83.25,84.37,83.12,84.0,1723500,34.2673721317991,34.7283866277464,34.2138615206623,34.5760871960495,4187113.45731859,0.0,1.0
1996-09-06,84.75,85.12,83.37,83.37,1795300,34.8848022602999,35.0371016919968,34.3167665420791,34.3167665420791,4361546.15023155,0.0,1.0
1996-09-09,85.62,85.75,84.62,84.87,1928100,35.2429117348305,35.2964223459672,34.8312916491632,34.93419667058,4684173.74937973,0.0,1.0
1996-09-10,86.0,86.37,85.37,85.87,2214500,35.399327367384,35.5516267990809,35.1400067134136,35.3458167562473,5379960.98127765,0.0,1.0
1996-09-11,86.0,86.25,85.25,85.62,1894300,35.399327367384,35.5022323888008,35.0906123031336,35.2429117348305,4602059.19477727,0.0,1.0
1996-09-12,87.0,87.75,86.62,86.75,2730500,35.8109474530513,36.1196625173017,35.6545318204977,35.7080424316345,6633544.12254622,0.0,1.0
1996-09-13,88.37,89.0,87.75,87.75,2556800,36.3748669704154,36.6341876243858,36.1196625173017,36.1196625173017,6211553.05347965,0.0,1.0
1996-09-16,88.37,89.87,87.87,88.0,2144200,36.3748669704154,36.9922970989163,36.1690569275818,36.2225675387185,5209172.42540327,0.0,1.0
1996-09-17,87.0,88.12,87.0,88.0,2122500,35.8109474530513,36.2719619489986,35.8109474530513,36.2225675387185,5156453.9095786,0.0,1.0
1996-09-18,87.25,87.62,86.5,87.25,1755000,35.9138524744681,36.066151906165,35.6051374102177,35.9138524744681,4263640.33512859,0.0,1.0
1996-09-19,87.87,88.0,86.62,86.87,1742700,36.1690569275818,36.2225675387185,35.6545318204977,35.7574368419145,4233758.41141231,0.0,1.0
1996-09-20,89.12,89.25,87.87,88.0,4220000,36.6835820346659,36.7370926458026,36.1690569275818,36.2225675387185,10252172.2018477,0.0,1.0
1996-09-23,88.5,89.0,87.87,88.87,1524800,36.4283775815522,36.6341876243858,36.1690569275818,36.580677013249,3704386.77094249,0.0,1.0
1996-09-24,89.87,90.5,88.25,88.75,2651900,36.9922970989163,37.2516177528867,36.3254725601353,36.531282602969,6442591.34172508,0.0,1.0
1996-09-25,91.5,91.62,89.75,90.37,2938100,37.6632378385539,37.712632248834,36.9429026886362,37.1981071417499,7137892.68868452,0.0,1.0
1996-09-26,90.37,91.75,90.25,91.12,2232000,37.3874523811569,37.9583795061541,37.3378065442006,37.6977388621336,5395014.29366337,0.46,1.0
1996-09-27,91.5,92.0,91.25,91.5,2751600,37.8549506791618,38.0618083331463,37.7515218521696,37.8549506791618,6650950.41686565,0.0,1.0
1996-09-30,91.0,91.87,90.5,91.25,1802900,37.6480930251773,38.0080253431103,37.4412353711928,37.7515218521696,4357827.62994879,0.0,1.0
1996-10-01,90.62,91.5,90.5,91.0,1599100,37.4908812081491,37.8549506791618,37.4412353711928,37.6480930251773,3865218.3499091,0.0,1.0
1996-10-02,91.87,92.25,90.87,90.87,1817100,38.0080253431103,38.1652371601386,37.5943100351414,37.5943100351414,4392150.74955902,0.0,1.0
1996-10-03,91.87,92.62,91.5,91.75,1586700,38.0080253431103,38.3183118240871,37.8549506791618,37.9583795061541,3835246.04827764,0.0,1.0
1996-10-04,93.5,93.75,92.37,92.37,1812600,38.6823812950998,38.785810122092,38.2148829970948,38.2148829970948,4381273.70461211,0.0,1.0
1996-10-07,94.12,94.25,93.25,93.25,1577100,38.9388847860406,38.9926677760765,38.5789524681075,38.5789524681075,3812041.68572424,0.0,1.0
1996-10-08,93.37,94.25,93.37,93.87,1470000,38.6285983050638,38.9926677760765,38.6285983050638,38.8354559590483,3553168.01598798,0.0,1.0
1996-10-09,92.87,93.62,92.12,93.62,1611100,38.4217406510793,38.7320271320561,38.1114541701026,38.7320271320561,3894223.80310084,0.0,1.0
1996-10-10,92.0,92.5,91.87,92.25,1388800,38.0618083331463,38.2686659871308,38.0080253431103,38.1652371601386,3356897.78272388,0.0,1.0
1996-10-11,94.37,94.5,92.37,92.37,1499300,39.0423136130328,39.0960966030688,38.2148829970948,38.2148829970948,3623989.6641978,0.0,1.0
1996-10-14,95.0,95.62,94.25,94.37,1612100,39.3029542570533,39.559457747994,38.9926677760765,39.0423136130328,3896640.92420014,0.0,1.0
1996-10-15,95.25,96.0,94.5,95.87,2222600,39.4063830840455,39.7166695650222,39.0960966030688,39.6628865749863,5372293.35532984,0.0,1.0
1996-10-16,95.0,95.37,94.0,95.37,1624900,39.3029542570533,39.4560289210018,38.8892389490843,39.4560289210018,3927580.07427133,0.0,1.0
1996-10-17,95.12,96.12,95.0,95.25,2030900,39.3526000940095,39.7663154019785,39.3029542570533,39.4063830840455,4908931.24059182,0.0,1.0
1996-10-18,95.12,95.25,94.62,95.12,2385500,39.3526000940095,39.4063830840455,39.145742440025,39.3526000940095,5766042.3824077,0.0,1.0
1996-10-21,95.75,96.12,94.87,95.12,1547500,39.61324073803,39.7663154019785,39.2491712670173,39.3526000940095,3740494.90118462,0.0,1.0
1996-10-22,95.62,96.0,95.37,95.87,1345400,39.559457747994,39.7166695650222,39.4560289210018,39.6628865749863,3251994.72701376,0.0,1.0
1996-10-23,96.5,97.12,95.0,95.25,2452900,39.9235272190067,40.1800307099475,39.3029542570533,39.4063830840455,5928956.3445013,0.0,1.0
1996-10-24,96.12,97.5,96.12,96.5,1874200,39.7663154019785,40.3372425269757,39.7663154019785,39.9235272190067,4530168.3643297,0.0,1.0
1996-10-25,95.87,96.75,95.75,95.75,1341100,39.6628865749863,40.026956045999,39.61324073803,39.61324073803,3241601.10628671,0.0,1.0
1996-10-28,95.0,97.12,94.87,96.5,1809600,39.3029542570533,40.1800307099475,39.2491712670173,39.9235272190067,4374022.34131417,0.0,1.0
1996-10-29,96.0,96.37,94.75,95.5,2411700,39.7166695650222,39.8697442289708,39.199525430061,39.5098119110377,5829370.95520966,0.0,1.0
1996-10-30,96.0,96.5,96.0,96.5,1436700,39.7166695650222,39.9235272190067,39.7166695650222,39.9235272190067,3472677.8833809,0.0,1.0
1996-10-31,96.75,97.0,95.12,95.87,2041900,40.026956045999,40.1303848729912,39.3526000940095,39.6628865749863,4935519.57268424,0.0,1.0
1996-11-01,96.62,97.25,96.25,97.0,1449100,39.973173055963,40.2338136999835,39.8200983920145,40.1303848729912,3502650.18501236,0.0,1.0
1996-11-04,97.37,98.0,96.62,96.75,1714200,40.2834595369397,40.5441001809602,39.973173055963,40.026956045999,4143428.98843986,0.0,1.0
1996-11-05,98.75,99.37,97.62,97.62,2772600,40.8543866619369,41.1108901528777,40.386888363932,40.386888363932,6701709.9599512,0.0,1.0
1996-11-06,101.62,101.62,98.62,98.75,2776700,42.0417495958079,42.0417495958079,40.800603671901,40.8543866619369,6711620.15645837,0.0,1.0
1996-11-07,102.75,103.12,100.87,101.0,2927600,42.5092478938129,42.6623225577614,41.7314631148312,41.7852461048671,7076363.73034448,0.0,1.0
1996-11-08,102.12,102.62,100.0,102.25,2023800,42.2486072497924,42.4554649037769,41.3715307968982,42.3023902398284,4891769.68078671,0.0,1.0
1996-11-11,102.0,102.12,101.37,102.0,1417900,42.1989614128361,42.2486072497924,41.9383207688157,42.1989614128361,3427236.00671384,0.0,1.0
1996-11-12,101.87,102.5,101.25,102.5,1920900,42.1451784228002,42.4058190668206,41.8886749318594,42.4058190668206,4643047.91966755,0.0,1.0
1996-11-13,103.62,103.62,101.62,101.62,1912700,42.8691802117459,42.8691802117459,42.0417495958079,42.0417495958079,4623227.52665319,0.0,1.0
1996-11-14,105.0,105.0,103.0,103.25,2515800,43.4401073367431,43.4401073367431,42.6126767208051,42.7161055477974,6080993.26164799,0.0,1.0
1996-11-15,104.25,106.12,104.12,105.5,3746500,43.1298208557663,43.9034684816683,43.0760378657304,43.6469649907276,9055744.19857072,0.0,1.0
1996-11-18,103.37,104.37,102.87,104.37,2077400,42.7657513847536,43.1794666927226,42.5588937307691,43.1794666927226,5021327.37170981,0.0,1.0
1996-11-19,103.0,104.25,102.25,103.62,2205900,42.6126767208051,43.1298208557663,42.3023902398284,42.8691802117459,5331927.43297134,0.0,1.0
1996-11-20,102.75,103.75,102.12,102.87,2418100,42.5092478938129,42.9229632017818,42.2486072497924,42.5588937307691,5844840.53024525,0.0,1.0
1996-11-21,101.62,102.75,101.0,102.75,2392500,42.0417495958079,42.5092478938129,41.7852461048671,42.5092478938129,5782962.23010288,0.0,1.0
1996-11-22,101.0,102.25,101.0,101.75,2079600,41.7852461048671,42.3023902398284,41.7852461048671,42.0955325858439,5026645.0381283,0.0,1.0
1996-11-25,103.75,103.75,100.87,100.87,3046500,42.9229632017818,42.9229632017818,41.7314631148312,41.7314631148312,7363759.42905264,0.0,1.0
1996-11-26,102.0,104.37,102.0,103.75,2826100,42.1989614128361,43.1794666927226,42.1989614128361,42.9229632017818,6831025.93876437,0.0,1.0
1996-11-27,102.5,102.62,101.37,102.25,2141900,42.4058190668206,42.4554649037769,41.9383207688157,42.3023902398284,5177231.6826154,0.0,1.0
1996-11-29,104.0,104.25,102.62,102.62,969000,43.0263920287741,43.1298208557663,42.4554649037769,42.4554649037769,2342190.34523289,0.0,1.0
1996-12-02,103.25,103.87,102.12,103.37,1896600,42.7161055477974,42.9726090387381,42.2486072497924,42.7657513847536,4584311.87695427,0.0,1.0
1996-12-03,99.25,103.75,99.12,102.5,2969700,41.0612443159214,42.9229632017818,41.0074613258855,42.4058190668206,7178124.52862551,0.0,1.0
1996-12-04,98.91,100.0,97.75,99.37,6035200,40.920581111212,41.3715307968982,40.440671353968,41.1108901528777,14587809.258565,0.0,1.0
1996-12-05,97.62,100.0,97.37,98.75,3467600,40.386888363932,41.3715307968982,40.2834595369397,40.8543866619369,8381609.12397272,0.0,1.0
1996-12-06,97.87,99.12,95.0,95.5,4546600,40.4903171909242,41.0074613258855,39.3029542570533,39.5098119110377,10989682.7901299,0.0,1.0
1996-12-09,98.5,99.37,98.12,98.75,2335400,40.7509578349447,41.1108901528777,40.5937460179165,40.8543866619369,5644944.61533219,0.0,1.0
1996-12-10,98.12,99.37,97.87,98.87,2905000,40.5937460179165,41.1108901528777,40.4903171909242,40.9040324988932,7021736.79350004,0.0,1.0
1996-12-11,97.0,97.25,95.62,96.62,4630600,40.1303848729912,40.2338136999835,39.559457747994,39.973173055963,11192720.9624721,0.0,1.0
1996-12-12,96.75,99.5,96.75,98.0,4036400,40.026956045999,41.1646731429137,40.026956045999,40.5441001809602,9756467.60526112,0.0,1.0
1996-12-13,96.75,98.37,95.75,96.5,3738200,40.026956045999,40.6971748449087,39.61324073803,39.9235272190067,9035682.09344642,0.0,1.0
1996-12-16,95.12,97.75,94.75,97.25,2906300,39.3526000940095,40.440671353968,39.199525430061,40.2338136999835,7024879.05092915,0.0,1.0
1996-12-17,97.62,98.5,94.87,95.0,4592900,40.386888363932,40.7509578349447,39.2491712670173,39.3029542570533,11101595.497028,0.0,1.0
1996-12-18,99.25,99.75,98.12,98.25,2831400,41.0612443159214,41.2681019699059,40.5937460179165,40.6475290079524,6843836.68059072,0.0,1.0
1996-12-19,102.75,102.75,100.75,101.0,4219000,42.5092478938129,42.5092478938129,41.6818172778749,41.7852461048671,10197833.9179954,0.0,1.0
1996-12-20,102.25,104.87,102.12,104.75,6740900,42.3023902398284,43.3863243467071,42.2486072497924,43.3366785097508,16293571.6183492,0.0,1.0
1996-12-23,101.0,102.75,100.87,102.37,2095500,41.7852461048671,42.5092478938129,41.7314631148312,42.3520360767846,5065077.26360735,0.0,1.0
1996-12-24,102.0,102.0,100.12,101.12,899800,42.1989614128361,42.1989614128361,41.4211766338544,41.8348919418234,2174925.56516053,0.0,1.0
1996-12-26,103.25,103.37,102.0,102.0,1414500,42.7161055477974,42.7657513847536,42.1989614128361,42.1989614128361,3419017.79497618,0.0,1.0
1996-12-27,102.5,104.12,102.0,103.87,1497400,42.6209510269645,43.2945699602687,42.4130439487842,43.1906164211785,3601127.99695383,0.52,1.0
1996-12-30,101.62,103.12,101.5,102.75,1542900,42.2550345693671,42.8787558039081,42.2051368706039,42.7249045660546,3710551.88092699,0.0,1.0
1996-12-31,98.87,101.62,98.87,101.62,2853600,41.1115456393754,42.2550345693671,41.1115456393754,42.2550345693671,6862681.21551186,0.0,1.0
1997-01-02,97.62,99.0,95.87,98.75,4552700,40.5917779439246,41.1656014797023,39.8641031702935,41.0616479406121,10948881.6827379,0.0,1.0
1997-01-03,99.12,100.0,97.87,97.87,2995600,41.2154991784656,41.5814156360629,40.6957314830148,40.6957314830148,7204179.93032916,0.0,1.0
1997-01-06,99.0,100.5,98.87,99.87,3086900,41.1656014797023,41.7893227142432,41.1115456393754,41.527359795736,7423749.17443354,0.0,1.0
1997-01-07,101.0,101.12,98.12,98.5,2458600,41.9972297924235,42.0471274911868,40.7996850221049,40.957694401522,5912737.60739328,0.0,1.0
1997-01-08,99.62,101.87,99.62,101.87,2370900,41.4234062566459,42.3589881084573,41.4234062566459,42.3589881084573,5701826.07718568,0.0,1.0
1997-01-09,101.12,101.87,99.75,99.75,2846800,42.0471274911868,42.3589881084573,41.4774620969728,41.4774620969728,6846327.75592906,0.0,1.0
1997-01-10,101.37,101.87,99.62,99.62,3101000,42.151081030277,42.3589881084573,41.4234062566459,41.4234062566459,7457658.55386258,0.0,1.0
1997-01-13,103.25,103.37,101.5,101.5,2778000,42.932811644235,42.9827093429982,42.2051368706039,42.2051368706039,6680869.22367953,0.0,1.0
1997-01-14,104.62,105.0,103.62,104.12,3432800,43.502477038449,43.6604864178661,43.0866628820884,43.2945699602687,8255611.1846822,0.0,1.0
1997-01-15,102.87,104.25,102.5,103.87,2694200,42.7748022648179,43.3486258005956,42.6209510269645,43.1906164211785,6479336.88352679,0.0,1.0
1997-01-16,101.5,103.5,100.87,103.37,3067200,42.2051368706039,43.0367651833251,41.9431739520967,42.9827093429982,7376372.24005395,0.0,1.0
1997-01-17,103.62,104.0,101.75,101.75,3282300,43.0866628820884,43.2446722615054,42.309090409694,42.309090409694,7893670.64538638,0.0,1.0
1997-01-20,105.0,105.75,103.87,104.0,2498400,43.6604864178661,43.9723470351365,43.1906164211785,43.2446722615054,6008453.44436319,0.0,1.0
1997-01-21,105.5,106.5,103.62,103.75,3749500,43.8683934960464,44.284207652407,43.0866628820884,43.1407187224153,9017249.51554587,0.0,1.0
1997-01-22,107.37,107.5,105.37,105.5,2875300,44.6459659684408,44.7000218087676,43.8143376557195,43.8683934960464,6914867.9909452,0.0,1.0
1997-01-23,104.12,107.87,104.12,107.5,2822400,43.2945699602687,44.8538730466211,43.2945699602687,44.7000218087676,6787647.69507313,0.0,1.0
1997-01-24,101.87,104.75,101.37,104.62,4265800,42.3589881084573,43.5565328787759,42.151081030277,43.502477038449,10258909.9835753,0.0,1.0
1997-01-27,100.37,102.0,99.75,101.87,4141200,41.7352668739163,42.4130439487842,41.4774620969728,42.3589881084573,9959256.88592575,0.0,1.0
1997-01-28,100.62,104.12,100.12,104.0,3808100,41.8392204130065,43.2945699602687,41.6313133348262,43.2446722615054,9158177.85842119,0.0,1.0
1997-01-29,103.62,103.62,101.5,101.87,2679300,43.0866628820884,43.0866628820884,42.2051368706039,42.3589881084573,6443503.56767624,0.0,1.0
1997-01-30,105.62,105.75,103.75,104.25,2874000,43.9182911948096,43.9723470351365,43.1407187224153,43.3486258005956,6911741.59426027,0.0,1.0
1997-01-31,103.5,106.87,103.0,106.37,3485800,43.0367651833251,44.4380588902604,42.8288581051448,44.2301518120801,8383071.97260697,0.0,1.0
1997-02-03,105.25,105.5,103.12,103.87,2727100,43.7644399569562,43.8683934960464,42.8787558039081,43.1906164211785,6558458.76886123,0.0,1.0
1997-02-04,103.87,105.12,103.25,105.0,2477700,43.1906164211785,43.7103841166293,42.932811644235,43.6604864178661,5958671.58945674,0.0,1.0
1997-02-05,103.0,105.25,102.0,104.87,3506200,42.8288581051448,43.7644399569562,42.4130439487842,43.6064305775392,8432132.35135537,0.0,1.0
1997-02-06,104.0,104.12,102.37,103.0,2545600,43.2446722615054,43.2945699602687,42.5668951866376,42.8288581051448,6121965.69323206,0.0,1.0
1997-02-07,105.0,105.37,103.0,104.87,2193200,43.6604864178661,43.8143376557195,42.8288581051448,43.6064305775392,5274471.69955866,0.0,1.0
1997-02-10,103.87,105.75,103.87,105.25,2181800,43.1906164211785,43.9723470351365,43.1906164211785,43.7644399569562,5247055.60555221,0.0,1.0
1997-02-11,104.62,105.0,103.12,104.62,2274600,43.502477038449,43.6604864178661,42.8787558039081,43.502477038449,5470232.2304469,0.0,1.0
1997-02-12,105.87,106.12,104.25,104.25,2814000,44.0222447338998,44.12619827299,43.3486258005956,43.3486258005956,6767446.36264731,0.0,1.0
1997-02-13,107.25,107.87,106.0,106.25,2811600,44.5960682696775,44.8538730466211,44.0763005742267,44.1802541133168,6761674.55338279,0.0,1.0
1997-02-14,106.37,107.5,106.25,107.37,2545800,44.2301518120801,44.7000218087676,44.1802541133168,44.6459659684408,6122446.67733743,0.0,1.0
1997-02-18,107.5,107.5,105.87,106.62,2373700,44.7000218087676,44.7000218087676,44.0222447338998,44.3341053511703,5708559.85466096,0.0,1.0
1997-02-19,107.5,108.37,107.0,107.12,2621900,44.7000218087676,45.0617801248014,44.4921147305873,44.5420124293506,6305461.12943319,0.0,1.0
1997-02-20,105.75,107.37,104.87,107.0,2687200,43.9723470351365,44.6459659684408,43.6064305775392,44.4921147305873,6462502.43983862,0.0,1.0
1997-02-21,105.12,106.37,105.12,106.0,2711500,43.7103841166293,44.2301518120801,43.7103841166293,44.0763005742267,6520942.00864186,0.0,1.0
1997-02-24,106.62,106.87,104.5,104.5,1814200,44.3341053511703,44.4380588902604,43.4525793396857,43.4525793396857,4363006.8198702,0.0,1.0
1997-02-25,106.0,107.12,105.12,107.0,2120000,44.0763005742267,44.5420124293506,43.7103841166293,44.4921147305873,5098431.51699087,0.0,1.0
1997-02-26,106.25,106.75,104.37,106.62,2977500,44.1802541133168,44.3881611914972,43.3985234993589,44.3341053511703,7160650.86879261,0.0,1.0
1997-02-27,105.12,106.62,105.0,106.0,2034300,43.7103841166293,44.3341053511703,43.6604864178661,44.0763005742267,4892329.82783704,0.0,1.0
1997-02-28,102.87,105.31,102.75,104.62,2914700,42.7748022648179,43.7893888063379,42.7249045660546,43.502477038449,7009621.85970438,0.0,1.0
1997-03-03,103.37,104.0,102.0,102.0,2357000,42.9827093429982,43.2446722615054,42.4130439487842,42.4130439487842,5668397.68186202,0.0,1.0
1997-03-04,101.37,103.37,101.25,102.5,2348900,42.3673043915845,43.2031987270207,42.3171507314583,42.839584691106,5620088.33036109,0.52,1.0
1997-03-05,103.62,103.62,101.37,101.37,2683600,43.3076855189502,43.3076855189502,42.3673043915845,42.3673043915845,6420907.25163141,0.0,1.0
1997-03-06,104.62,104.87,103.62,103.87,3154800,43.7256326866683,43.8301194785979,43.3076855189502,43.4121723108798,7548322.47631792,0.0,1.0
1997-03-07,105.37,105.87,104.62,104.87,1973000,44.0390930624569,44.248066646316,43.7256326866683,43.8301194785979,4720692.35633804,0.0,1.0
1997-03-10,105.87,106.37,104.75,105.37,2292400,44.248066646316,44.457040230175,43.7799658184717,44.0390930624569,5484903.77986281,0.0,1.0
1997-03-11,105.12,107.25,105.0,106.0,1979500,43.9346062705274,44.824833737767,43.8844526104012,44.3023997781193,4736244.56126262,0.0,1.0
1997-03-12,104.75,105.75,104.12,105.0,1984900,43.7799658184717,44.1979129861898,43.5166591028093,43.8844526104012,4749164.85458458,0.0,1.0
1997-03-13,103.62,104.37,103.5,104.0,2449100,43.3076855189502,43.6211458947388,43.2575318588241,43.4665054426831,5859831.55089078,0.0,1.0
1997-03-14,103.0,104.12,102.75,103.87,2452500,43.048558274965,43.5166591028093,42.9440714830355,43.4121723108798,5867966.55038978,0.0,1.0
1997-03-17,104.37,104.37,102.12,102.5,2577300,43.6211458947388,43.6211458947388,42.6807647673731,42.839584691106,6166568.88494173,0.0,1.0
1997-03-18,103.0,104.37,102.0,103.87,2106500,43.048558274965,43.6211458947388,42.6306111072469,43.4121723108798,5040110.71901981,0.0,1.0
1997-03-19,103.5,104.12,102.0,102.75,2177000,43.2575318588241,43.5166591028093,42.6306111072469,42.9440714830355,5208792.32627872,0.0,1.0
1997-03-20,102.62,103.5,102.25,103.25,1944500,42.8897383512321,43.2575318588241,42.7350978991764,43.1530450668945,4652501.91936104,0.0,1.0
1997-03-21,102.75,103.62,102.12,103.62,3248800,42.9440714830355,43.3076855189502,42.6807647673731,43.3076855189502,7773231.28599646,0.0,1.0
1997-03-24,105.87,105.87,102.75,102.75,2542400,44.248066646316,44.248066646316,42.9440714830355,42.9440714830355,6083065.50773129,0.0,1.0
1997-03-25,105.0,106.87,104.87,105.75,2749300,43.8844526104012,44.6660138140341,43.8301194785979,44.1979129861898,6578104.15371525,0.0,1.0
1997-03-26,103.87,105.87,103.62,105.0,1970900,43.4121723108798,44.248066646316,43.3076855189502,43.8844526104012,4715667.79782394,0.0,1.0
1997-03-27,101.25,104.12,99.37,104.12,3481400,42.3171507314583,43.5166591028093,41.5314100561483,43.5166591028093,8329760.9576053,0.0,1.0
1997-03-31,99.25,100.37,98.25,100.37,5438300,41.4812563960221,41.9493572238664,41.063309228304,41.9493572238664,13011931.6986686,0.0,1.0
1997-04-01,98.62,100.0,97.75,98.75,4300000,41.2179496803597,41.7947167718107,40.854335644445,41.2722828121631,10288381.7193378,0.0,1.0
1997-04-02,97.75,99.25,97.75,98.25,3412500,40.854335644445,41.4812563960221,40.854335644445,41.063309228304,8164907.58540473,0.0,1.0
1997-04-03,98.37,99.5,97.12,97.37,3654200,41.1134628884302,41.5857431879516,40.5910289287825,40.6955157207121,8743210.34390799,0.0,1.0
1997-04-04,100.87,101.12,97.62,97.75,3677800,42.1583308077254,42.262817599655,40.8000025126416,40.854335644445,8799676.81101878,0.0,1.0
1997-04-07,100.5,102.0,100.37,101.87,2192600,42.0036903556697,42.6306111072469,41.9493572238664,42.5762779754436,5246117.61809772,0.0,1.0
1997-04-08,101.25,101.75,99.62,100.0,1948900,42.3171507314583,42.5261243153174,41.6358968480778,41.7947167718107,4663029.56577152,0.0,1.0
1997-04-09,101.87,102.62,101.25,101.62,2213300,42.5762779754436,42.8897383512321,42.3171507314583,42.471791183514,5295645.40916522,0.0,1.0
1997-04-10,101.5,102.12,101.12,102.0,1939600,42.4216375233879,42.6807647673731,42.262817599655,42.6306111072469,4640777.94949481,0.0,1.0
1997-04-11,97.87,101.12,97.5,100.75,2902900,40.9044893045711,42.262817599655,40.7498488525154,42.1081771475993,6945614.71931764,0.0,1.0
1997-04-14,100.0,100.25,97.12,97.87,2211700,41.7947167718107,41.8992035637402,40.5910289287825,40.9044893045711,5291817.17410686,0.0,1.0
1997-04-15,102.87,102.87,100.87,101.5,3088800,42.9942251431617,42.9942251431617,42.1583308077254,42.4216375233879,7390407.78016063,0.0,1.0
1997-04-16,105.37,105.62,102.12,102.5,3041900,44.0390930624569,44.1435798543865,42.6807647673731,42.839584691106,7278192.64001251,0.0,1.0
1997-04-17,103.87,105.87,103.62,105.0,2829800,43.4121723108798,44.248066646316,43.3076855189502,43.8844526104012,6770712.23008889,0.0,1.0
1997-04-18,104.75,105.37,103.75,103.75,2828400,43.7799658184717,44.0390930624569,43.3620186507536,43.3620186507536,6767362.52441283,0.0,1.0
1997-04-21,104.37,105.25,103.62,105.12,2044800,43.6211458947388,43.9889394023308,43.3076855189502,43.9346062705274,4892484.40458187,0.0,1.0
1997-04-22,108.5,108.5,104.25,104.37,3986000,45.3472676974146,45.3472676974146,43.5709922346126,43.6211458947388,9537090.58913504,0.0,1.0
1997-04-23,107.12,107.75,106.12,107.0,2997300,44.7705006059636,45.033807321626,44.3525534382455,44.7203469458374,7171480.58776078,0.0,1.0
1997-04-24,106.62,107.87,105.87,107.5,2355000,44.5615270221046,45.0839609817522,44.248066646316,44.9293205296965,5634683.47652107,0.0,1.0
1997-04-25,106.5,107.25,105.25,106.0,1555400,44.5113733619784,44.824833737767,43.9889394023308,44.3023997781193,3721523.00610653,0.0,1.0
1997-04-28,107.25,108.0,106.12,106.5,1966200,44.824833737767,45.1382941135555,44.3525534382455,44.5113733619784,4704422.35734001,0.0,1.0
1997-04-29,110.62,110.75,108.12,108.5,2967900,46.233315692977,46.2876488247803,45.1884477736817,45.3472676974146,7101136.76856344,0.0,1.0
1997-04-30,111.0,112.25,109.75,109.87,3347900,46.3921356167099,46.9145695763575,45.8697016570622,45.9198553171884,8010342.59492352,0.0,1.0
1997-05-01,109.75,111.37,109.12,110.62,1949400,45.8697016570622,46.5467760687656,45.6063949413998,46.233315692977,4664225.88922726,0.0,1.0
1997-05-02,113.12,113.5,110.0,110.12,2673200,47.2781836122723,47.4370035360051,45.9741884489918,46.0243421091179,6396023.72375207,0.0,1.0
1997-05-05,116.5,116.87,113.12,113.62,3244600,48.6908450391595,48.8454854912152,47.2781836122723,47.4871571961313,7763182.16896827,0.0,1.0
1997-05-06,116.75,117.37,116.0,116.25,3568400,48.795331831089,49.0544590750742,48.4818714553004,48.5863582472299,8537921.23890352,0.0,1.0
1997-05-07,115.75,118.0,115.62,116.75,3007600,48.3773846633709,49.3177657907366,48.3230515315675,48.795331831089,7196124.85094895,0.0,1.0
1997-05-08,116.12,117.12,115.12,115.62,3603700,48.5320251154266,48.9499722831447,48.1140779477085,48.3230515315675,8622381.67487855,0.0,1.0
1997-05-09,116.5,116.62,115.0,116.5,3388700,48.6908450391595,48.7409986992856,48.0639242875823,48.6908450391595,8107962.58891166,0.0,1.0
1997-05-12,59.88,61.0,58.13,58.38,3807500,50.0533528059205,50.989554461609,48.5905377189071,48.7995113027662,4555001.55771847,0.0,2.0
1997-05-13,60.75,61.5,60.0,60.13,7320300,50.78058087775,51.4075016293272,50.1536601261728,50.2623263897795,8757446.59303126,0.0,1.0
1997-05-14,60.88,62.38,60.63,62.13,7313200,50.8892471413567,52.143088644511,50.6802735574976,51.934115060652,8748952.69649553,0.0,1.0
1997-05-15,62.0,62.0,60.75,60.88,4586300,51.8254487970453,51.8254487970453,50.78058087775,50.8892471413567,5486698.26504641,0.0,1.0
1997-05-16,60.5,62.13,60.25,61.63,8497300,50.5716072938909,51.934115060652,50.3626337100319,51.5161678929339,10165519.3004337,0.0,1.0
1997-05-19,61.0,61.13,60.13,60.38,3754800,50.989554461609,51.0982207252158,50.2623263897795,50.4712999736386,4491955.31160114,0.0,1.0
1997-05-20,62.5,62.63,60.0,60.63,6224800,52.2433959647634,52.3520622283701,50.1536601261728,50.6802735574976,7446874.24727142,0.0,1.0
1997-05-21,61.75,63.25,61.38,62.88,5865000,51.6164752131862,52.8703167163405,51.3071943090748,52.5610358122291,7016437.06789726,0.0,1.0
1997-05-22,61.0,62.25,60.63,61.88,5225900,50.989554461609,52.0344223809043,50.6802735574976,51.7251414767929,6251866.74733578,0.0,1.0
1997-05-23,61.38,62.0,60.13,60.75,5429200,51.3071943090748,51.8254487970453,50.2623263897795,50.78058087775,6495079.3058871,0.0,1.0
1997-05-27,60.88,61.38,60.5,60.88,6081900,50.8892471413567,51.3071943090748,50.5716072938909,50.8892471413567,7275919.62544661,0.0,1.0
1997-05-28,61.0,61.25,60.5,60.88,3966000,50.989554461609,51.1985280454681,50.5716072938909,50.8892471413567,4744618.82545278,0.0,1.0
1997-05-29,61.13,61.5,60.5,61.0,2420200,51.0982207252158,51.4075016293272,50.5716072938909,50.989554461609,2895342.02757459,0.0,1.0
1997-05-30,60.38,61.88,60.13,60.38,4880300,50.4712999736386,51.7251414767929,50.2623263897795,50.4712999736386,5838417.36103308,0.0,1.0
1997-06-02,60.63,61.63,60.5,61.0,3373000,50.6802735574976,51.5161678929339,50.5716072938909,50.989554461609,4035199.01620077,0.0,1.0
1997-06-03,60.63,61.75,60.38,60.5,3836500,50.6802735574976,51.6164752131862,50.4712999736386,50.5716072938909,4589694.93793485,0.0,1.0
1997-06-04,60.88,61.25,59.88,60.5,4735200,50.8892471413567,51.1985280454681,50.0533528059205,50.5716072938909,5664830.82760565,0.0,1.0
1997-06-05,60.25,61.38,60.25,61.0,3392000,50.3626337100319,51.3071943090748,50.3626337100319,50.989554461609,4057929.16185976,0.0,1.0
1997-06-06,62.25,62.25,60.5,60.5,3972800,52.0344223809043,52.0344223809043,50.5716072938909,50.5716072938909,4752753.82495179,0.0,1.0
1997-06-09,62.88,63.25,62.5,62.88,3598200,52.5610358122291,52.8703167163405,52.2433959647634,52.5610358122291,4304611.05843273,0.0,1.0
1997-06-10,63.25,64.12,62.88,63.38,3911600,52.8703167163405,53.59754478817,52.5610358122291,52.9789829799472,4679538.82946069,0.0,1.0
1997-06-11,63.63,64.12,62.75,63.75,3533000,53.1879565638063,53.59754478817,52.4523695486224,53.2882638840586,4226610.76911868,0.0,1.0
1997-06-12,65.12,65.75,63.88,64.37,4716700,54.4334391236062,54.9600525549311,53.3969301476653,53.8065183720291,5642698.84367452,0.0,1.0
1997-06-13,66.12,66.62,65.0,65.0,5322600,55.2693334590425,55.6872806267606,54.3331318033539,54.3331318033539,6367551.22550553,0.0,1.0
1997-06-16,66.5,66.5,65.62,66.12,3072000,55.5869733065082,55.5869733065082,54.8513862913244,55.2693334590425,3675105.65602394,0.0,1.0
1997-06-17,66.5,67.0,65.62,66.12,3770200,55.5869733065082,56.0049204742263,54.8513862913244,55.2693334590425,4510378.69281948,0.0,1.0
1997-06-18,66.25,66.62,65.87,66.37,3496200,55.3779997226492,55.6872806267606,55.0603598751834,55.4783070429015,4182586.06594755,0.0,1.0
1997-06-19,67.12,67.5,66.37,66.75,3209000,56.1052277944787,56.4228676419444,55.4783070429015,55.7959468903673,3839001.9694599,0.0,1.0
1997-06-20,67.62,68.25,67.12,67.25,7721000,56.5231749621968,57.0497883935216,56.1052277944787,56.2138940580854,9236813.40174506,0.0,1.0
1997-06-23,65.5,67.87,65.37,67.5,3944000,54.751078971072,56.7321485460558,54.6424127074653,56.4228676419444,4718299.70942657,0.0,1.0
1997-06-24,66.31,66.87,65.31,66.62,5926100,55.4281533827753,55.8962542106196,54.5922590473391,55.6872806267606,7089532.4310428,0.0,1.0
1997-06-25,65.37,67.06,65.25,66.5,4266100,54.6424127074653,56.0550741343525,54.5421053872129,55.5869733065082,5103635.49451944,0.0,1.0
1997-06-26,65.12,65.94,64.0,65.25,3821300,54.4334391236062,55.1188724786639,53.4972374679177,54.5421053872129,4571510.82140765,0.0,1.0
1997-06-27,65.31,66.69,65.31,65.62,4299500,54.5922590473391,55.7457932302411,54.5922590473391,54.8513862913244,5143592.69794106,0.0,1.0
1997-06-30,65.0,66.12,64.81,65.87,4177800,54.3331318033539,55.2693334590425,54.174311879621,55.0603598751834,4998000.13337787,0.0,1.0
1997-07-01,66.5,66.5,65.5,65.94,4194000,55.5869733065082,55.5869733065082,54.751078971072,55.1188724786639,5017380.57336081,0.0,1.0
1997-07-02,67.56,67.56,66.25,66.37,4228200,56.690353829284,56.690353829284,55.5911181348441,55.6918114808997,5038902.96504801,0.26,1.0
1997-07-03,69.37,69.37,68.62,69.0,3094200,58.2091451322888,58.2091451322888,57.5798117194415,57.8986739819508,3687473.05105046,0.0,1.0
1997-07-07,69.87,70.87,69.62,69.87,5809600,58.6287007408537,59.4678119579834,58.4189229365713,58.6287007408537,6923516.07439168,0.0,1.0
1997-07-08,69.5,70.5,68.75,69.94,4751500,58.3182295905157,59.1573408076454,57.6888961776684,58.6874385260528,5662539.00913524,0.0,1.0
1997-07-09,68.44,69.94,67.75,69.75,6150200,57.4287717003582,58.6874385260528,56.8497849605387,58.5280073947981,7329421.74344597,0.0,1.0
1997-07-10,69.5,69.94,68.87,68.94,5414100,58.3182295905157,58.6874385260528,57.789589523724,57.848327308923,6452184.03648513,0.0,1.0
1997-07-11,70.62,70.81,69.87,70.0,4050500,59.258034153701,59.4174652849556,58.6287007408537,58.7377851990805,4827131.27570289,0.0,1.0
1997-07-14,71.0,71.62,70.5,71.0,3616400,59.5768964162103,60.0971453708307,59.1573408076454,59.5768964162103,4309798.18428636,0.0,1.0
1997-07-15,72.19,72.19,70.25,71.31,4196500,60.5754387645946,60.5754387645946,58.947563003363,59.8370208935205,5001124.89778723,0.0,1.0
1997-07-16,74.0,74.62,72.19,72.25,5118100,62.0942300675994,62.6144790222199,60.5754387645946,60.6257854376224,6099429.8437662,0.0,1.0
1997-07-17,73.19,74.25,72.62,74.25,4518600,61.4145499817244,62.3040078718819,60.9362565879604,62.3040078718819,5384983.42979658,0.0,1.0
1997-07-18,71.12,73.25,70.37,73.12,6113500,59.6775897622658,61.4648966547521,59.0482563494186,61.3558121965253,7285684.99049738,0.0,1.0
1997-07-21,70.62,71.0,69.44,70.62,4384100,59.258034153701,59.5768964162103,58.2678829174879,59.258034153701,5224694.78479423,0.0,1.0
1997-07-22,71.87,72.0,70.19,70.62,4646600,60.3069231751131,60.41600763334,58.8972163303352,59.258034153701,5537525.78340478,0.0,1.0
1997-07-23,72.19,73.0,71.87,72.75,4692900,60.5754387645946,61.2551188504697,60.3069231751131,61.0453410461873,5592703.21287399,0.0,1.0
1997-07-24,71.87,72.19,70.19,72.0,4322500,60.3069231751131,60.5754387645946,58.8972163303352,60.41600763334,5151283.77712029,0.0,1.0
1997-07-25,72.31,72.94,71.69,72.87,3567200,60.6761321106502,61.2047721774419,60.1558831560298,61.1460343922429,4251164.71711822,0.0,1.0
1997-07-28,71.56,72.94,71.25,72.75,3120100,60.0467986978029,61.2047721774419,59.7866742204927,61.0453410461873,3718339.04291337,0.0,1.0
1997-07-29,70.94,72.0,70.69,71.12,3810600,59.5265497431825,60.41600763334,59.3167719389001,59.6775897622658,4541233.53640129,0.0,1.0
1997-07-30,70.75,71.25,70.5,71.0,4214200,59.3671186119278,59.7866742204927,59.1573408076454,59.5768964162103,5022218.64512212,0.0,1.0
1997-07-31,70.12,71.19,70.0,70.75,4391600,58.8384785451361,59.7363275474649,58.7377851990805,59.3671186119278,5233632.81332596,0.0,1.0
1997-08-01,69.12,70.19,68.12,70.0,6002500,57.9993673280064,58.8972163303352,57.1602561108767,58.7377851990805,7153402.16822777,0.0,1.0
1997-08-04,68.0,69.12,67.62,69.0,5340200,57.0595627648211,57.9993673280064,56.7407005023118,57.8986739819508,6364114.66201915,0.0,1.0
1997-08-05,67.75,68.25,67.62,67.69,4531400,56.8497849605387,57.2693405691035,56.7407005023118,56.7994382875109,5400237.6651574,0.0,1.0
1997-08-06,69.31,69.5,67.37,67.56,5718800,58.158798459261,58.3182295905157,56.5309226980294,56.690353829284,6815306.34230088,0.0,1.0
1997-08-07,68.25,70.56,68.19,69.75,5635000,57.2693405691035,59.2076874806732,57.2189938960758,58.5280073947981,6715438.77017302,0.0,1.0
1997-08-08,67.06,68.5,66.5,67.87,5750400,56.2707982207192,57.479118373386,55.8008959391265,56.9504783065942,6852965.23584789,0.0,1.0
1997-08-11,67.62,67.62,65.56,67.06,5204700,56.7407005023118,56.7407005023118,55.0121313950246,56.2707982207192,6202634.27987923,0.0,1.0
1997-08-12,66.19,68.0,66.0,67.56,4394000,55.5407714618163,57.0595627648211,55.3813403305617,56.690353829284,5236492.98245612,0.0,1.0
1997-08-13,66.75,68.75,66.31,68.12,7467000,56.010673743409,57.6888961776684,55.6414648078719,57.1602561108767,8898701.20619021,0.0,1.0
1997-08-14,66.75,67.44,66.0,67.12,4697200,56.010673743409,56.5896604832285,55.3813403305617,56.321144893747,5597827.68256551,0.0,1.0
1997-08-15,63.38,66.44,62.75,66.31,8221400,53.1828689416818,55.7505492660987,52.6542288748901,55.6414648078719,9797747.70276848,0.0,1.0
1997-08-18,65.87,66.0,62.75,63.31,7770900,55.2722558723348,55.3813403305617,52.6542288748901,53.1241311564827,9260870.12229591,0.0,1.0
1997-08-19,66.37,66.56,65.37,66.25,6228400,55.6918114808997,55.8512426121543,54.8527002637699,55.5911181348441,7422615.58760347,0.0,1.0
1997-08-20,67.87,68.0,66.81,66.81,5436100,56.9504783065942,57.0595627648211,56.0610204164367,56.0610204164367,6478402.25351154,0.0,1.0
1997-08-21,65.94,67.94,65.69,67.81,5283000,55.3309936575339,57.0092160917933,55.1212158532514,56.9001316335665,6295947.29775049,0.0,1.0
1997-08-22,64.87,65.5,64.0,64.56,7006400,54.4331446552051,54.9617847219968,53.7031178963022,54.1730201778949,8349787.08062825,0.0,1.0
1997-08-25,64.12,65.69,63.94,64.94,4484600,53.8038112423578,55.1212158532514,53.6527712232744,54.4918824404042,5344464.36711941,0.0,1.0
1997-08-26,63.25,65.44,63.25,64.06,4968000,53.0737844834549,54.911438048969,53.0737844834549,53.75346456933,5920550.09941784,0.0,1.0
1997-08-27,62.75,63.44,61.31,63.0,6965100,52.6542288748901,53.2332156147096,51.4459087222233,52.8640066791725,8300568.33684685,0.0,1.0
1997-08-28,62.5,63.94,62.0,62.5,5594200,52.4444510706076,53.6527712232744,52.0248954620428,52.4444510706076,6666815.89496041,0.0,1.0
1997-08-29,62.56,64.12,62.44,62.5,4853400,52.4947977436354,53.8038112423578,52.3941043975799,52.4444510706076,5783977.02345301,0.0,1.0
1997-09-02,66.19,66.5,63.5,64.0,6515600,55.5407714618163,55.8008959391265,53.2835622877374,53.7031178963022,7764882.49351185,0.0,1.0
1997-09-03,67.0,67.44,66.25,66.37,6180500,56.2204515476914,56.5896604832285,55.5911181348441,55.6918114808997,7365531.37871416,0.0,1.0
1997-09-04,66.56,67.69,66.12,66.94,4307600,55.8512426121543,56.7994382875109,55.4820336766172,56.1701048746636,5133526.89377059,0.0,1.0
1997-09-05,66.25,67.56,65.5,67.25,4211300,55.5911181348441,56.690353829284,54.9617847219968,56.4302293519738,5018762.60742318,0.0,1.0
1997-09-08,66.94,67.5,66.5,67.0,3154500,56.1701048746636,56.6400071562562,55.8008959391265,56.2204515476914,3759334.80044557,0.0,1.0
1997-09-09,66.75,67.81,66.75,67.0,4146700,56.010673743409,56.9001316335665,56.010673743409,56.2204515476914,4941776.38833654,0.0,1.0
1997-09-10,65.94,66.81,65.69,66.5,4254900,55.3309936575339,56.0610204164367,55.1212158532514,55.8008959391265,5070722.34662096,0.0,1.0
1997-09-11,65.0,65.62,63.5,65.44,5922600,54.5422291134319,55.0624780680524,53.2835622877374,54.911438048969,7058182.37093642,0.0,1.0
1997-09-12,66.25,66.81,64.75,65.62,5404100,55.5911181348441,56.0610204164367,54.3324513091495,55.0624780680524,6440266.66510949,0.0,1.0
1997-09-15,66.37,67.25,66.25,66.44,3393600,55.6918114808997,56.4302293519738,55.5911181348441,55.7505492660987,4044279.15003711,0.0,1.0
1997-09-16,68.56,69.0,67.06,67.12,5969300,57.5294650464138,57.8986739819508,56.2707982207192,56.321144893747,7113836.49526064,0.0,1.0
1997-09-17,69.69,70.06,68.56,68.75,6369100,58.4776607217703,58.7881318721083,57.5294650464138,57.6888961776684,7590293.00285873,0.0,1.0
1997-09-18,70.12,71.87,69.87,69.87,6871100,58.8384785451361,60.3069231751131,58.6287007408537,58.6287007408537,8188545.04591585,0.0,1.0
1997-09-19,70.19,70.75,69.62,70.25,6370700,58.8972163303352,59.3671186119278,58.4189229365713,58.947563003363,7592199.78227883,0.0,1.0
1997-09-22,70.31,70.94,70.19,70.37,3315000,58.9979096763908,59.5265497431825,58.8972163303352,59.0482563494186,3950608.61102458,0.0,1.0
1997-09-23,69.12,70.31,68.87,70.06,3575300,57.9993673280064,58.9979096763908,57.789589523724,58.7881318721083,4260817.78793249,0.0,1.0
1997-09-24,68.62,70.94,68.44,69.31,4362700,57.5798117194415,59.5265497431825,57.4287717003582,58.158798459261,5199191.61005037,0.0,1.0
1997-09-25,66.87,69.0,66.75,68.37,4345000,56.1113670894645,57.8986739819508,56.010673743409,57.3700339151591,5178097.86271548,0.0,1.0
1997-09-26,68.31,68.5,67.0,67.0,3732000,57.5378561585851,57.6978941130592,56.4344365777368,56.4344365777368,4430698.96968975,0.26,1.0
1997-09-29,69.06,69.87,67.75,68.06,3329700,58.1695849262463,58.8518519953204,57.066165345398,57.327279902698,3953081.01805358,0.0,1.0
1997-09-30,68.06,69.56,68.06,68.5,3999000,57.327279902698,58.5907374380204,57.327279902698,57.6978941130592,4747686.27539907,0.0,1.0
1997-10-01,68.56,68.94,67.69,68.5,3621800,57.7484324144721,58.0685083234205,57.0156270439851,57.6978941130592,4299867.50493632,0.0,1.0
1997-10-02,69.5,69.56,68.31,68.37,2384600,58.5401991366075,58.5907374380204,57.5378561585851,57.588394459998,2831040.93331248,0.0,1.0
1997-10-03,69.06,70.87,68.31,70.06,5201400,58.1695849262463,59.6941570188687,57.5378561585851,59.0118899497946,6175197.64762708,0.0,1.0
1997-10-06,69.87,70.25,69.44,69.62,3464200,58.8518519953204,59.1719279042688,58.4896608351946,58.6412757394334,4112761.88928168,0.0,1.0
1997-10-07,72.0,72.0,70.06,70.12,5000500,60.6459616954783,60.6459616954783,59.0118899497946,59.0624282512075,5936685.47640236,0.0,1.0
1997-10-08,70.5,72.0,70.19,72.0,4308000,59.3825041601559,60.6459616954783,59.1213896028559,60.6459616954783,5114536.75279299,0.0,1.0
1997-10-09,70.62,72.0,70.0,70.5,4648400,59.4835807629817,60.6459616954783,58.9613516483817,59.3825041601559,5518665.88711303,0.0,1.0
1997-10-10,69.87,70.75,69.69,70.56,3524200,58.8518519953204,59.5930804160429,58.7002370910817,59.4330424615688,4183994.99168827,0.0,1.0
1997-10-13,69.37,70.94,69.12,70.81,2480800,58.4306994835463,59.7531183705171,58.2201232276592,59.6436187174558,2945251.34083771,0.0,1.0
1997-10-14,69.37,70.94,68.87,70.94,3885300,58.4306994835463,59.7531183705171,58.0095469717721,59.7531183705171,4612699.54633858,0.0,1.0
1997-10-15,68.75,69.37,68.62,69.06,2793000,57.9084703689463,58.4306994835463,57.798970715885,58.1695849262463,3315900.91702666,0.0,1.0
1997-10-16,69.31,70.5,69.12,69.5,3968700,58.3801611821334,59.3825041601559,58.2201232276592,58.5401991366075,4711713.55868374,0.0,1.0
1997-10-17,69.37,69.44,67.0,68.69,5968500,58.4306994835463,58.4896608351946,56.4344365777368,57.8579320675334,7085912.86189531,0.0,1.0
1997-10-20,70.12,70.44,68.25,68.81,3971600,59.0624282512075,59.331965858743,57.4873178571722,57.9590086703592,4715156.49196673,0.0,1.0
1997-10-21,70.62,70.81,69.75,70.12,3888500,59.4835807629817,59.6436187174558,58.7507753924946,59.0624282512075,4616498.6451336,0.0,1.0
1997-10-22,69.44,70.56,69.37,70.5,2915600,58.4896608351946,59.4330424615688,58.4306994835463,59.3825041601559,3461453.88961079,0.0,1.0
1997-10-23,67.37,68.5,66.44,68.0,7705600,56.7460894364497,57.6978941130592,55.9627457645497,57.2767416012851,9148229.89840336,0.0,1.0
1997-10-24,65.94,69.87,64.75,69.87,8830100,55.5415932527756,58.8518519953204,54.5392502747531,58.8518519953204,10483256.9593402,0.0,1.0
1997-10-27,61.94,65.62,61.81,65.0,7910500,52.1723731585823,55.2720556452401,52.062873505521,54.7498265306402,9391490.94312187,0.0,1.0
1997-10-28,66.5,66.75,59.0,59.5,14571600,56.0132840659626,56.2238603218497,49.6959963893503,50.1171489011245,17299671.2504639,0.0,1.0
1997-10-29,64.87,67.5,63.94,66.94,7770900,54.6403268775789,56.8555890895109,53.8569832056789,56.3838982763239,9225755.2581892,0.0,1.0
1997-10-30,63.25,65.62,63.13,64.12,6010800,53.2757927394306,55.2720556452401,53.1747161366048,54.0085981099176,7136132.19909195,0.0,1.0
1997-10-31,64.62,65.5,63.5,64.87,5569300,54.4297506216918,55.1709790424143,53.4863689953177,54.6403268775789,6611975.28721681,0.0,1.0
1997-11-03,67.12,67.37,66.0,66.12,5415900,56.5355131805626,56.7460894364497,55.5921315541885,55.6932081570143,6429855.98873063,0.0,1.0
1997-11-04,68.44,68.69,67.0,67.37,5445000,57.6473558116463,57.8579320675334,56.4344365777368,56.7460894364497,6464404.04339783,0.0,1.0
1997-11-05,69.12,70.0,69.06,69.5,5275500,58.2201232276592,58.9613516483817,58.1695849262463,58.5401991366075,6263170.52909922,0.0,1.0
1997-11-06,68.75,69.0,67.62,68.75,4154500,57.9084703689463,58.1190466248334,56.9566656923367,57.9084703689463,4932298.73246948,0.0,1.0
1997-11-07,67.75,68.5,66.87,67.12,5635000,57.066165345398,57.6978941130592,56.3249369246755,56.5355131805626,6689975.53435203,0.0,1.0
1997-11-10,67.0,68.94,66.94,68.62,3578300,56.4344365777368,58.0685083234205,56.3838982763239,57.798970715885,4248223.50569154,0.0,1.0
1997-11-11,67.37,68.12,67.37,67.56,3097200,56.7460894364497,57.3778182041109,56.7460894364497,56.9061273909238,3677052.74622805,0.0,1.0
1997-11-12,65.75,67.62,65.69,66.94,3970500,55.3815552983014,56.9566656923367,55.3310169968885,56.3838982763239,4713850.55175594,0.0,1.0
1997-11-13,68.37,68.5,65.69,65.94,5465700,57.588394459998,57.6978941130592,55.3310169968885,55.5415932527756,6488979.4637281,0.0,1.0
1997-11-14,69.31,70.06,68.25,69.0,6298000,58.3801611821334,59.0118899497946,57.4873178571722,58.1190466248334,7477101.31594482,0.0,1.0
1997-11-17,71.19,71.81,70.19,70.25,5798100,59.9636946264042,60.4859237410042,59.1213896028559,59.1719279042688,6883610.8510606,0.0,1.0
1997-11-18,69.56,70.94,69.44,70.5,3294600,58.5907374380204,59.7531183705171,58.4896608351946,59.3825041601559,3911409.65314573,0.0,1.0
1997-11-19,70.69,71.06,69.37,69.5,3950700,59.54254211463,59.8541949733429,58.4306994835463,58.5401991366075,4690343.62796177,0.0,1.0
1997-11-20,71.94,72.44,71.31,71.5,5460400,60.5954233940654,61.0165759058396,60.06477122923,60.2248091837042,6482687.20634886,0.0,1.0
1997-11-21,72.75,73.5,70.56,72.0,6602400,61.2776904631396,61.9094192308008,59.4330424615688,60.6459616954783,7838490.5888209,0.0,1.0
1997-11-24,71.62,72.87,71.37,72.06,4282900,60.32588578653,61.3787670659654,60.1153095306429,60.6964999968912,5084737.57161957,0.0,1.0
1997-11-25,72.75,73.0,72.12,72.5,3814400,61.2776904631396,61.4882667190266,60.7470382983041,61.0671142072525,4528525.76366146,0.0,1.0
1997-11-26,73.44,73.87,72.87,72.94,3282100,61.8588809293879,62.2210720895137,61.3787670659654,61.4377284176137,3896569.42347769,0.0,1.0
1997-11-28,73.87,74.75,73.56,73.56,1804900,62.2210720895137,62.9623005102362,61.9599575322137,61.9599575322137,2142810.4422275,0.0,1.0
1997-12-01,74.0,75.12,73.37,74.44,5578000,62.3305717425749,63.2739533689491,61.7999195777395,62.7011859529362,6622304.08706577,0.0,1.0
1997-12-02,73.62,73.94,73.25,73.56,3554300,62.0104958336266,62.280033441162,61.6988429749137,61.9599575322137,4219730.26472891,0.0,1.0
1997-12-03,73.0,74.0,72.12,73.69,4557100,61.4882667190266,62.3305717425749,60.7470382983041,62.069457185275,5410272.84961768,0.0,1.0
1997-12-04,72.5,73.94,72.31,73.69,3981500,61.0671142072525,62.280033441162,60.9070762527783,62.069457185275,4726909.95386381,0.0,1.0
1997-12-05,73.44,74.12,72.0,72.25,3885700,61.8588809293879,62.4316483454007,60.6459616954783,60.8565379513654,4613174.43368796,0.0,1.0
1997-12-08,73.56,73.75,73.12,73.5,2603200,61.9599575322137,62.1199954866879,61.5893433218524,61.9094192308008,3090566.86974715,0.0,1.0
1997-12-09,74.62,74.75,72.81,73.56,4356000,62.8528008571749,62.9623005102362,61.3282287645525,61.9599575322137,5171523.23471826,0.0,1.0
1997-12-10,73.75,74.5,72.56,74.25,4802900,62.1199954866879,62.7517242543491,61.1176525086654,62.541147998462,5702091.12580999,0.0,1.0
1997-12-11,72.5,73.12,72.0,73.06,4307500,61.0671142072525,61.5893433218524,60.6459616954783,61.5388050204395,5113943.14360627,0.0,1.0
1997-12-12,72.25,73.37,71.75,73.0,3606900,60.8565379513654,61.7999195777395,60.4353854395913,61.4882667190266,4282177.95117202,0.0,1.0
1997-12-15,74.62,74.62,72.87,72.94,4111900,62.8528008571749,62.8528008571749,61.3787670659654,61.4377284176137,4881723.2297608,0.0,1.0
1997-12-16,75.37,76.56,75.06,76.0,5159000,63.4845296248361,64.4868726028586,63.2234150675362,64.0151817896716,6124859.5885931,0.0,1.0
1997-12-17,75.0,75.94,74.69,75.87,3335300,63.1728767661233,63.9646434882587,62.9117622088233,63.9056821366103,3959729.44094486,0.0,1.0
1997-12-18,74.0,75.06,73.81,75.0,3559000,62.3305717425749,63.2234150675362,62.1705337881008,63.1728767661233,4225310.19108409,0.0,1.0
1997-12-19,73.0,74.0,70.31,73.06,8474100,61.4882667190266,62.3305717425749,59.2224662056817,61.5388050204395,10060607.2183944,0.0,1.0
1997-12-22,73.87,74.31,72.56,73.56,3530400,62.2210720895137,62.5916862998749,61.1176525086654,61.9599575322137,4191355.74560362,0.0,1.0
1997-12-23,71.06,73.81,71.06,73.62,3482600,59.8541949733429,62.1705337881008,59.8541949733429,62.0104958336266,4134606.70735304,0.0,1.0
1997-12-24,71.06,72.25,71.06,72.0,2321400,59.8541949733429,60.8565379513654,59.8541949733429,60.6459616954783,2756008.73211088,0.0,1.0
1997-12-26,70.81,71.56,70.81,71.06,2096900,59.6436187174558,60.2753474851171,59.6436187174558,59.8541949733429,2489478.2072729,0.0,1.0
1997-12-29,72.44,72.5,71.69,71.87,3081000,61.2692674129041,61.3200150115343,60.6349224300261,60.7871652259168,3642733.94189456,0.3,1.0
1997-12-30,74.37,74.37,73.25,73.87,3310600,62.9016485021766,62.9016485021766,61.9543599944122,62.4787518469247,3914195.06265373,0.0,1.0
1997-12-31,73.37,74.37,73.0,74.31,2691800,62.0558551916727,62.9016485021766,61.7429116667863,62.8509009035464,3182574.23719305,0.0,1.0
1998-01-02,74.0,74.06,72.0,73.31,3129100,62.5887049772902,62.6394525759204,60.8971183562823,62.0051075930425,3699603.62790726,0.0,1.0
1998-01-05,75.31,75.37,74.25,74.44,5643200,63.6966942140503,63.7474418126806,62.8001533049162,62.9608540339119,6672079.25378104,0.0,1.0
1998-01-06,74.31,75.19,74.0,74.56,4120800,62.8509009035464,63.5951990167898,62.5887049772902,63.0623492311724,4872112.31021068,0.0,1.0
1998-01-07,74.94,74.94,73.44,73.56,3338500,63.3837506891639,63.3837506891639,62.115060723408,62.2165559206685,3947181.845185,0.0,1.0
1998-01-08,74.25,75.31,74.06,74.56,3831200,62.8001533049162,63.6966942140503,62.6394525759204,63.0623492311724,4529711.87217995,0.0,1.0
1998-01-09,72.44,74.06,71.0,73.94,5198900,61.2692674129041,62.6394525759204,60.0513250457784,62.53795737866,6146773.60938514,0.0,1.0
1998-01-12,74.44,74.62,70.25,70.5,7255000,62.9608540339119,63.1130968298026,59.4169800629005,59.6284283905265,8577745.78008603,0.0,1.0
1998-01-13,74.69,74.87,73.69,74.44,4692300,63.1723023615379,63.3245451574286,62.326509051034,62.9608540339119,5547809.30722228,0.0,1.0
1998-01-14,74.37,74.87,73.94,74.75,3847700,62.9016485021766,63.3245451574286,62.53795737866,63.2230499601681,4549220.18442964,0.0,1.0
1998-01-15,72.69,74.25,72.69,74.0,3391900,61.4807157405301,62.8001533049162,61.4807157405301,62.5887049772902,4010317.83755669,0.0,1.0
1998-01-16,73.37,74.81,73.06,73.69,5782400,62.0558551916727,63.2737975587984,61.7936592654165,62.326509051034,6836658.46985106,0.0,1.0
1998-01-20,75.56,75.94,73.31,73.37,4661900,63.9081425416763,64.2295439996678,62.0051075930425,62.0558551916727,5511866.71980469,0.0,1.0
1998-01-21,75.56,76.0,75.0,75.19,5161200,63.9081425416763,64.280291598298,63.4344982877941,63.5951990167898,6102200.07169952,0.0,1.0
1998-01-22,75.19,75.25,74.12,74.94,5039100,63.5951990167898,63.6459466154201,62.6902001745507,63.3837506891639,5957838.5610519,0.0,1.0
1998-01-23,74.06,75.87,73.62,75.56,5097000,62.6394525759204,64.1703384679325,62.2673035192987,63.9081425416763,6026295.00221895,0.0,1.0
1998-01-26,74.69,75.31,74.0,74.94,4038800,63.1723023615379,63.6966942140503,62.5887049772902,63.3837506891639,4775161.90993955,0.0,1.0
1998-01-27,76.25,77.12,74.81,74.94,6005600,64.491739925924,65.2275801060624,63.2737975587984,63.3837506891639,7100552.73010126,0.0,1.0
1998-01-28,76.25,76.87,75.69,76.56,4257700,64.491739925924,65.0161317784364,64.0180956720418,64.7539358521802,5033972.18578529,0.0,1.0
1998-01-29,77.12,77.87,76.12,76.25,6024500,65.2275801060624,65.8619250889404,64.3817867955585,64.491739925924,7122898.6150418,0.0,1.0
1998-01-30,77.5,77.56,76.44,77.06,3776100,65.5489815640539,65.5997291626842,64.6524406549198,65.1768325074322,4464565.93248557,0.0,1.0
1998-02-02,78.56,78.62,77.06,78.25,6843800,66.4455224731881,66.4962700718183,65.1768325074322,66.1833265469319,8091574.99238493,0.0,1.0
1998-02-03,77.56,77.87,77.0,77.0,5131900,65.5997291626842,65.8619250889404,65.126084908802,65.126084908802,6067558.0384319,0.0,1.0
1998-02-04,76.87,77.81,76.87,77.0,4807600,65.0161317784364,65.8111774903101,65.0161317784364,65.126084908802,5684131.02857913,0.0,1.0
1998-02-05,76.69,77.44,76.31,77.12,4196700,64.8638889825457,65.4982339654237,64.5424875245542,65.2275801060624,4961850.54655921,0.0,1.0
1998-02-06,77.69,78.12,76.87,77.0,3534300,65.7096822930497,66.0733734165663,65.0161317784364,65.126084908802,4178680.48388119,0.0,1.0
1998-02-09,77.06,77.87,76.44,77.81,2906300,65.1768325074322,65.8619250889404,64.6524406549198,65.8111774903101,3436182.29643887,0.0,1.0
1998-02-10,77.5,78.69,76.81,77.06,4274500,65.5489815640539,66.5554756035536,64.9653841798062,65.1768325074322,5053835.19462133,0.0,1.0
1998-02-11,78.44,78.56,77.56,77.69,2653400,66.3440272759276,66.4455224731881,65.5997291626842,65.7096822930497,3137173.07413925,0.0,1.0
1998-02-12,78.5,78.94,76.69,77.75,5472100,66.3947748745578,66.7669239311796,64.8638889825457,65.7604298916799,6469783.96736165,0.0,1.0
1998-02-13,77.81,78.25,77.56,78.06,2934100,65.8111774903101,66.1833265469319,65.5997291626842,66.0226258179361,3469050.84677469,0.0,1.0
1998-02-17,78.06,78.87,78.0,78.44,3436300,66.0226258179361,66.7077183994443,65.9718782193059,66.3440272759276,4062812.93233764,0.0,1.0
1998-02-18,78.44,78.94,78.0,78.06,3236700,66.3440272759276,66.7669239311796,65.9718782193059,66.0226258179361,3826821.47021426,0.0,1.0
1998-02-19,77.81,78.25,77.62,78.06,2962300,65.8111774903101,66.1833265469319,65.6504767613144,66.0226258179361,3502392.32589233,0.0,1.0
1998-02-20,78.19,78.37,77.12,77.81,4091600,66.1325789483016,66.2848217441923,65.2275801060624,65.8111774903101,4837588.50913852,0.0,1.0
1998-02-23,77.69,78.25,77.31,78.12,3239900,65.7096822930497,66.1833265469319,65.3882808350582,66.0733734165663,3830604.90046874,0.0,1.0
1998-02-24,76.75,77.5,76.56,77.37,3657500,64.914636581176,65.5489815640539,64.7539358521802,65.4390284336884,4324342.54867879,0.0,1.0
1998-02-25,77.12,77.56,76.75,77.25,3573100,65.2275801060624,65.5997291626842,64.914636581176,65.3375332364279,4224554.5757168,0.0,1.0
1998-02-26,77.0,77.25,76.06,76.37,3581300,65.126084908802,65.3375332364279,64.3310391969283,64.5932351231845,4234249.61574391,0.0,1.0
1998-02-27,77.75,77.81,76.5,76.5,3899700,65.7604298916799,65.8111774903101,64.70318825355,64.70318825355,4610700.92606498,0.0,1.0
1998-03-02,76.56,77.75,75.87,77.75,5482100,64.7539358521802,65.7604298916799,64.1703384679325,65.7604298916799,6481607.18690691,0.0,1.0
1998-03-03,77.25,77.44,76.37,76.44,4446000,65.3375332364279,65.4982339654237,64.5932351231845,64.6524406549198,5256603.40982253,0.0,1.0
1998-03-04,76.31,76.94,75.94,76.87,3274000,64.5424875245542,65.0753373101717,64.2295439996678,65.0161317784364,3870922.07911808,0.0,1.0
1998-03-05,76.37,76.81,75.25,75.31,3933900,64.8469731163357,65.220584065284,63.8959634281034,63.9469103756873,4632937.02947436,0.3,1.0
1998-03-06,78.25,78.44,76.5,76.5,4942300,66.4433108072969,66.6046428079792,64.957358169434,64.957358169434,5820525.35162845,0.0,1.0
1998-03-09,78.5,79.06,77.87,78.0,4308400,66.655589755563,67.1310945996791,66.1206468059324,66.2310318590308,5073984.06105579,0.0,1.0
1998-03-10,78.75,79.37,78.31,79.19,3174400,66.8678687038292,67.3943204955291,66.4942577548808,67.2414796527775,3738477.16168774,0.0,1.0
1998-03-11,79.0,79.25,78.44,78.87,2951000,67.0801476520953,67.2924266003614,66.6046428079792,66.9697625989969,3475379.94712088,0.0,1.0
1998-03-12,79.19,79.25,78.69,78.87,3897800,67.2414796527775,67.2924266003614,66.8169217562453,66.9697625989969,4590422.21548214,0.0,1.0
1998-03-13,78.31,78.94,77.5,78.75,3688200,66.4942577548808,67.0292007045114,65.8064739624985,66.8678687038292,4343577.20127795,0.0,1.0
1998-03-16,79.37,79.56,78.69,78.87,3263300,67.3943204955291,67.5556524962114,66.8169217562453,66.9697625989969,3843174.3075024,0.0,1.0
1998-03-17,80.0,80.0,79.19,79.62,3463100,67.9292634451598,67.9292634451598,67.2414796527775,67.6065994437953,4078477.90405772,0.0,1.0
1998-03-18,79.69,80.0,79.31,79.87,2813500,67.6660375493098,67.9292634451598,67.3433735479453,67.8188783920614,3313446.79133331,0.0,1.0
1998-03-19,80.06,80.12,79.69,79.75,3453800,67.9802103927436,68.0311573403275,67.6660375493098,67.7169844968937,4067525.33424809,0.0,1.0
1998-03-20,81.62,81.69,79.87,80.5,6796900,69.3048310299243,69.3642691354388,67.8188783920614,68.353821341692,8004679.7568912,0.0,1.0
1998-03-23,80.44,81.44,80.25,81.0,3330200,68.3028743941082,69.1519901871727,68.1415423934259,68.7783792382243,3921962.14839104,0.0,1.0
1998-03-24,82.62,82.81,80.94,81.12,4264300,70.1539468229888,70.315278823671,68.7274322906404,68.880273133392,5022047.68163591,0.0,1.0
1998-03-25,82.0,83.44,81.06,83.19,4179700,69.6274950312888,70.8502217733016,68.8293261858081,70.6379428250355,4922414.62723862,0.0,1.0
1998-03-26,82.44,83.06,81.56,81.56,3483400,70.0011059802371,70.5275577719371,69.2538840823404,69.2538840823404,4102385.12633036,0.0,1.0
1998-03-27,83.5,84.44,83.0,83.5,4987800,70.9011687208855,71.6993375663661,70.4766108243533,70.9011687208855,5874110.50499815,0.0,1.0
1998-03-30,85.31,85.56,83.69,83.69,4190200,72.4380683063323,72.6503472545984,71.0625007215678,71.0625007215678,4934780.43186239,0.0,1.0
1998-03-31,86.19,87.62,85.56,85.56,4990700,73.185290204229,74.3995257883113,72.6503472545984,72.6503472545984,5877525.82246567,0.0,1.0
1998-04-01,86.44,86.94,85.31,85.75,4486000,73.3975691524951,73.8221270490274,72.4380683063323,72.8116792552806,5283142.81354941,0.0,1.0
1998-04-02,87.75,88.25,87.0,87.19,5212400,74.5099108414096,74.9344687379419,73.8730739966113,74.0344059972935,6138620.95437916,0.0,1.0
1998-04-03,87.37,89.44,87.06,89.0,5802300,74.1872468400451,75.9449165316886,73.9240209441951,75.5713055827403,6833343.6350998,0.0,1.0
1998-04-06,86.81,88.62,86.81,88.25,4357200,73.711741995929,75.2486415813758,73.711741995929,74.9344687379419,5131455.61016439,0.0,1.0
1998-04-07,87.12,87.25,86.5,86.56,4139700,73.974967891779,74.0853529448774,73.448516100079,73.4994630476629,4875306.80010042,0.0,1.0
1998-04-08,86.12,87.87,86.12,87.25,3740200,73.1258520987145,74.6118047365774,73.1258520987145,74.0853529448774,4404817.37655762,0.0,1.0
1998-04-09,86.5,87.56,86.06,86.94,3057900,73.448516100079,74.3485788407274,73.0749051511306,73.8221270490274,3601275.61514773,0.0,1.0
1998-04-13,86.81,87.06,84.81,85.62,3833700,73.711741995929,73.9240209441951,72.0135104098,72.7012942021823,4514931.92249317,0.0,1.0
1998-04-14,86.62,87.72,86.44,87.12,3468600,73.5504099952468,74.4844373676177,73.3975691524951,73.974967891779,4084955.23028922,0.0,1.0
1998-04-15,86.56,87.44,85.31,86.44,3097700,73.4994630476629,74.2466849455596,72.4380683063323,73.3975691524951,3648147.90315024,0.0,1.0
1998-04-16,85.62,86.81,85.37,86.81,3298600,72.7012942021823,73.711741995929,72.4890152539161,73.711741995929,3884746.96495186,0.0,1.0
1998-04-17,87.25,87.31,85.0,86.06,4393900,74.0853529448774,74.1362998924613,72.1748424104823,73.0749051511306,5174677.04156369,0.0,1.0
1998-04-20,86.12,87.19,85.75,87.12,4018300,73.1258520987145,74.0344059972935,72.8116792552806,73.974967891779,4732334.54473597,0.0,1.0
1998-04-21,86.06,86.56,84.69,85.12,4149000,73.0749051511306,73.4994630476629,71.9116165146323,72.27673630565,4886259.36991005,0.0,1.0
1998-04-22,85.19,86.44,85.0,86.31,3204000,72.3361744111645,73.3975691524951,72.1748424104823,73.2871840993968,3773336.95377002,0.0,1.0
1998-04-23,84.44,85.5,84.19,84.62,3250900,71.6993375663661,72.5994003070145,71.4870586181,71.8521784091178,3828570.88108956,0.0,1.0
1998-04-24,83.87,85.44,83.0,84.5,4319800,71.2153415643194,72.5484533594306,70.4766108243533,71.75028451395,5087409.79179017,0.0,1.0
1998-04-27,82.44,83.5,81.62,83.0,4849100,70.0011059802371,70.9011687208855,69.3048310299243,70.4766108243533,5710764.11439644,0.0,1.0
1998-04-28,81.12,83.44,80.69,83.12,4351100,68.880273133392,70.8502217733016,68.5151533423743,70.578504719521,5124271.66652582,0.0,1.0
1998-04-29,82.31,83.44,81.5,82.5,3537000,69.8907209271388,70.8502217733016,69.2029371347565,70.052052927821,4165509.61469555,0.0,1.0
1998-04-30,85.19,85.87,83.25,83.44,4711700,72.3361744111645,72.9135731504484,70.6888897726194,70.8502217733016,5548948.72817671,0.0,1.0
1998-05-01,85.0,85.69,84.56,85.44,2590500,72.1748424104823,72.7607323076968,71.8012314615339,72.5484533594306,3050820.65503783,0.0,1.0
1998-05-04,84.37,86.0,84.31,85.44,2831700,71.6398994608516,73.0239582035468,71.5889525132678,72.5484533594306,3334880.8526812,0.0,1.0
1998-05-05,83.31,84.87,83.12,84.62,3044600,70.7398367202033,72.0644573573839,70.578504719521,71.8521784091178,3585612.26262428,0.0,1.0
1998-05-06,83.06,84.19,82.94,83.75,3493700,70.5275577719371,71.4870586181,70.4256638767694,71.1134476691516,4114515.39181845,0.0,1.0
1998-05-07,81.87,83.25,81.75,83.19,3287100,69.5171099781904,70.6888897726194,69.4152160830226,70.6379428250355,3871203.46464963,0.0,1.0
1998-05-08,83.19,84.5,82.44,82.5,3875900,70.6379428250355,71.75028451395,70.0011059802371,70.052052927821,4564630.68012397,0.0,1.0
1998-05-11,83.19,84.19,82.31,83.81,3246900,70.6379428250355,71.4870586181,69.8907209271388,71.1643946167355,3823860.09837574,0.0,1.0
1998-05-12,83.44,83.56,81.94,83.19,3274500,70.8502217733016,70.9521156684694,69.5765480837049,70.6379428250355,3856364.4991011,0.0,1.0
1998-05-13,84.62,85.06,83.44,83.87,3364100,71.8521784091178,72.2257893580661,70.8502217733016,71.2153415643194,3961886.03189067,0.0,1.0
1998-05-14,84.12,85.31,84.0,84.56,3893600,71.4276205125855,72.4380683063323,71.3257266174178,71.8012314615339,4585475.89363262,0.0,1.0
1998-05-15,82.62,84.56,82.44,83.69,5191200,70.1539468229888,71.8012314615339,70.0011059802371,71.0625007215678,6113653.80599591,0.0,1.0
1998-05-18,82.5,83.25,81.0,82.62,3845800,70.052052927821,70.6888897726194,68.7783792382243,70.1539468229888,4529182.04020247,0.0,1.0
1998-05-19,82.87,83.94,82.62,82.87,3465200,70.3662257712549,71.2747796698339,70.1539468229888,70.3662257712549,4080951.06498248,0.0,1.0
1998-05-20,85.69,85.81,83.56,83.56,5557200,72.7607323076968,72.8626262028645,70.9521156684694,70.9521156684694,6544690.42431046,0.0,1.0
1998-05-21,85.94,86.25,85.5,85.69,6063100,72.9730112559629,73.2362371518129,72.5994003070145,72.7607323076968,7140486.66804088,0.0,1.0
1998-05-22,85.0,86.25,84.75,86.0,2645500,72.1748424104823,73.2362371518129,71.9625634622161,73.0239582035468,3115593.91735286,0.0,1.0
1998-05-26,82.81,85.87,82.62,85.56,3530700,70.315278823671,72.9135731504484,70.1539468229888,72.6503472545984,4158090.13192128,0.0,1.0
1998-05-27,83.75,84.06,81.69,82.44,5042400,71.1134476691516,71.3766735650016,69.3642691354388,70.0011059802371,5938412.6890418,0.0,1.0
1998-05-28,84.37,84.81,82.81,83.62,3684600,71.6398994608516,72.0135104098,70.315278823671,71.0030626160533,4339337.49683552,0.0,1.0
1998-05-29,83.37,84.94,82.56,84.75,3928300,70.7907836677871,72.1238954628984,70.1029998754049,71.9625634622161,4626341.93367502,0.0,1.0
1998-06-01,82.87,83.94,82.06,83.37,3568700,70.3662257712549,71.2747796698339,69.6784419788726,70.7907836677871,4202842.56770257,0.0,1.0
1998-06-02,82.75,83.69,82.31,83.37,3462700,70.2643318760871,71.0625007215678,69.8907209271388,70.7907836677871,4078006.82578634,0.0,1.0
1998-06-03,81.31,82.87,81.25,82.62,3518900,69.0416051340743,70.3662257712549,68.9906581864904,70.1539468229888,4144193.32291551,0.0,1.0
1998-06-04,83.44,83.44,80.87,81.31,4112500,70.8502217733016,70.8502217733016,68.6679941851259,69.0416051340743,4843273.47764644,0.0,1.0
1998-06-05,84.75,84.81,82.87,83.62,3996300,71.9625634622161,72.0135104098,70.3662257712549,71.0030626160533,4706425.23980996,0.0,1.0
1998-06-08,84.44,85.06,84.25,84.75,3033500,71.6993375663661,72.2257893580661,71.5380055656839,71.9625634622161,3572539.84059343,0.0,1.0
1998-06-09,84.81,85.19,83.87,84.06,2965400,72.0135104098,72.3361744111645,71.2153415643194,71.3766735650016,3492338.76489064,0.0,1.0
1998-06-10,85.25,86.81,84.19,84.25,5525900,72.3871213587484,73.711741995929,71.4870586181,71.5380055656839,6507828.54957482,0.0,1.0
1998-06-11,84.19,85.37,83.62,85.0,4305400,71.4870586181,72.4890152539161,71.0030626160533,72.1748424104823,5070450.97402042,0.0,1.0
1998-06-12,85.25,85.62,83.69,84.0,5083300,72.3871213587484,72.7012942021823,71.0625007215678,71.3257266174178,5986580.44229061,0.0,1.0
1998-06-15,83.87,86.12,83.75,84.75,4818200,71.2153415643194,73.1258520987145,71.1134476691516,71.9625634622161,5674373.31793217,0.0,1.0
1998-06-16,85.25,85.37,84.06,84.44,4837500,72.3871213587484,72.4890152539161,71.3766735650016,71.6993375663661,5697102.84452636,0.0,1.0
1998-06-17,87.56,88.0,86.0,86.19,6210500,74.3485788407274,74.7221897896758,73.0239582035468,73.185290204229,7314079.01104515,0.0,1.0
1998-06-18,87.94,88.37,87.19,87.44,4235100,74.6712428420919,75.0363626331096,74.0344059972935,74.2466849455596,4987658.96782503,0.0,1.0
1998-06-19,87.0,88.69,86.69,87.94,6823300,73.8730739966113,75.3080796868903,73.6098481007613,74.6712428420919,8035770.92280241,0.0,1.0
1998-06-22,86.12,87.56,86.06,86.87,3594100,73.1258520987145,74.3485788407274,73.0749051511306,73.7626889435129,4232756.03793533,0.0,1.0
1998-06-23,88.12,88.31,86.62,87.0,3486600,74.8240836848435,74.9854156855258,73.5504099952468,73.8730739966113,4106153.75250141,0.0,1.0
1998-06-24,89.81,90.25,87.62,88.0,4620200,76.2590893751225,76.6327003240709,74.3995257883113,74.7221897896758,5441189.57359807,0.0,1.0
1998-06-25,89.75,90.12,89.19,89.75,3653600,76.2081424275386,76.5223152709725,75.7326375834225,76.2081424275386,4302828.93080341,0.0,1.0
1998-06-26,90.06,90.44,89.62,89.94,2767000,76.4713683233886,76.7940323247531,76.0977573744402,76.3694744282209,3258683.94228515,0.0,1.0
1998-06-29,90.87,91.75,90.5,90.56,3103900,77.1591521157709,77.9063740136676,76.844979272337,76.8959262199209,3655449.61635666,0.0,1.0
1998-06-30,90.87,92.0,90.37,90.94,4718800,77.1591521157709,78.1186529619337,76.7345942192386,77.2185902212854,5557310.36749374,0.0,1.0
1998-07-01,91.19,91.87,90.06,91.69,4411800,77.4308691695515,78.0082679088354,76.4713683233886,77.8554270660837,5195757.79420804,0.0,1.0
1998-07-02,90.94,91.25,90.44,91.19,2137600,77.2185902212854,77.4818161171354,76.7940323247531,77.4308691695515,2517442.28226554,0.0,1.0
1998-07-06,91.87,92.12,90.44,90.62,2896500,78.2630026467547,78.4759747884951,77.0448019959997,77.1981419380528,3400092.58526748,0.3,1.0
1998-07-07,92.62,93.5,92.0,92.19,4128700,78.9019190719759,79.651581010902,78.3737481604597,78.5356069881824,4846525.89566506,0.0,1.0
1998-07-08,93.31,93.37,92.31,93.0,4140600,79.4897221831793,79.540835497197,78.6378336162178,79.2256367274212,4860494.85881531,0.0,1.0
1998-07-09,94.12,96.19,93.12,93.19,5361600,80.1797519224181,81.9431612560285,79.3278633554566,79.3874955551439,6293780.90977736,0.0,1.0
1998-07-10,93.81,94.31,93.0,94.31,5221700,79.9156664666601,80.3416107501408,79.2256367274212,80.3416107501408,6129557.55307827,0.0,1.0
1998-07-13,93.56,95.0,93.56,95.0,4990200,79.7026943249197,80.9294138613443,79.7026943249197,80.9294138613443,5857808.39599578,0.0,1.0
1998-07-14,95.06,95.37,93.69,93.75,4551500,80.980527175362,81.24461263112,79.8134398386247,79.8645531526424,5342834.9393561,0.0,1.0
1998-07-15,94.06,95.06,93.56,94.87,4692100,80.1286386084004,80.980527175362,79.7026943249197,80.8186683476393,5507879.99976992,0.0,1.0
1998-07-16,95.75,96.25,94.25,94.5,4554800,81.5683302865654,81.9942745700462,80.2904974361231,80.5034695778635,5346708.68543978,0.0,1.0
1998-07-17,96.69,96.87,95.81,96.0,4818000,82.3691055395092,82.5224454815623,81.6194436005831,81.7813024283058,5655669.2821746,0.0,1.0
1998-07-20,95.5,96.62,94.62,96.56,4271200,81.355358144825,82.3094733398219,80.6056962058989,82.2583600258042,5013801.29473312,0.0,1.0
1998-07-21,92.94,96.0,92.19,95.62,5238100,79.1745234134035,81.7813024283058,78.5356069881824,81.4575847728604,6148808.89725172,0.0,1.0
1998-07-22,91.37,92.37,90.5,92.12,9161100,77.837058363274,78.6889469302355,77.0959153100174,78.4759747884951,10753871.287034,0.0,1.0
1998-07-23,90.0,91.56,89.81,91.06,4759500,76.6699710265367,77.9989171909966,76.508112198814,77.5729729075159,5586998.32887298,0.0,1.0
1998-07-24,91.69,92.25,89.87,90.81,5531200,78.1096627047016,78.5867203022001,76.5592255128317,77.3600007657755,6492867.98122959,0.0,1.0
1998-07-27,92.0,92.75,90.37,91.0,4346300,78.3737481604597,79.0126645856808,76.9851697963124,77.5218595934982,5101958.3646981,0.0,1.0
1998-07-28,90.81,92.25,89.62,91.69,5056300,77.3600007657755,78.5867203022001,76.3462533710913,78.1096627047016,5935400.70391437,0.0,1.0
1998-07-29,89.5,91.75,89.25,91.5,4079800,76.2440267430559,78.1607760187193,76.0310546013155,77.947803876979,4789124.02187961,0.0,1.0
1998-07-30,91.31,91.94,90.06,90.25,4206000,77.7859450492563,78.322634846442,76.7210843405544,76.8829431682771,4937265.46301917,0.0,1.0
1998-07-31,89.44,92.69,88.06,91.31,5868200,76.1929134290382,78.9615512716632,75.0173072066313,77.7859450492563,6888459.62674491,0.0,1.0
1998-08-03,89.5,91.06,88.62,88.69,4409700,76.2440267430559,77.5729729075159,75.4943648041298,75.5539970038171,5176381.24400277,0.0,1.0
1998-08-04,85.44,90.69,85.44,90.69,7653300,72.7853591611921,77.2577741377401,72.7853591611921,77.2577741377401,8983921.48552654,0.0,1.0
1998-08-05,86.75,88.44,85.5,85.94,8021100,73.9013331839117,75.3410248620767,72.8364724752098,73.2113034446729,9415668.09448956,0.0,1.0
1998-08-06,88.81,89.19,86.69,86.75,5459200,75.6562236318525,75.9799412872978,73.850219869894,73.9013331839117,6408349.88485836,0.0,1.0
1998-08-07,88.12,90.31,87.75,89.94,5163900,75.068420520649,76.9340564822947,74.7532217508733,76.618857712519,6061708.30349137,0.0,1.0
1998-08-10,87.81,89.19,87.5,88.06,3524600,74.8043350648909,75.9799412872978,74.5402496091329,75.0173072066313,4137395.58986148,0.0,1.0
1998-08-11,87.31,87.5,85.69,86.25,5615400,74.3783907814102,74.5402496091329,72.9983313029325,73.475388900431,6591707.19948594,0.0,1.0
1998-08-12,89.37,89.62,87.81,88.5,4339600,76.1332812293509,76.3462533710913,74.8043350648909,75.3921381760944,5094093.48628578,0.0,1.0
1998-08-13,87.87,89.87,87.87,88.94,4281700,74.8554483789086,76.5592255128317,74.8554483789086,75.7669691455575,5026126.85045392,0.0,1.0
1998-08-14,87.44,89.44,86.62,87.94,4704100,74.4891362951152,76.1929134290382,73.7905876702067,74.9150805785959,5521966.34916512,0.0,1.0
1998-08-17,89.31,89.44,86.5,87.06,4756200,76.0821679153332,76.1929134290382,73.6883610421714,74.1654186396698,5583124.5827893,0.0,1.0
1998-08-18,90.75,91.31,89.37,89.37,4292500,77.3088874517578,77.7859450492563,76.1332812293509,76.1332812293509,5038804.5649096,0.0,1.0
1998-08-19,91.25,91.94,90.56,91.19,3572900,77.7348317352386,78.322634846442,77.1470286240351,77.6837184212209,4194093.14617717,0.0,1.0
1998-08-20,90.44,91.56,90.19,90.31,3646000,77.0448019959997,77.9989171909966,76.8318298542594,76.9340564822947,4279902.49124296,0.0,1.0
1998-08-21,89.62,89.81,87.06,89.75,5892700,76.3462533710913,76.508112198814,74.1654186396698,76.4569988847963,6917219.25676012,0.0,1.0
1998-08-24,89.75,90.19,89.06,89.5,3715800,76.4569988847963,76.8318298542594,75.8691957735928,76.2440267430559,4361838.09022507,0.0,1.0
1998-08-25,90.31,91.69,89.31,90.19,3971900,76.9340564822947,78.1096627047016,76.0821679153332,76.8318298542594,4662464.26356773,0.0,1.0
1998-08-26,90.44,90.87,88.62,89.56,4401000,77.0448019959997,77.4111140797932,75.4943648041298,76.2951400570736,5166168.64069125,0.0,1.0
1998-08-27,86.56,89.44,85.31,89.12,8371200,73.739474356189,76.1929134290382,72.6746136474871,75.9203090876105,9826637.33809465,0.0,1.0
1998-08-28,85.87,87.94,84.75,86.81,8853100,73.1516712449856,74.9150805785959,72.1975560499887,73.9524464979294,10392321.6525571,0.0,1.0
1998-08-31,80.0,86.44,80.0,85.94,9753700,68.1510853569215,73.6372477281537,68.1510853569215,73.2113034446729,11449502.1746672,0.0,1.0
1998-09-01,82.69,84.5,78.0,81.0,10971800,70.442665602048,71.9845839082483,66.4473082229984,69.002973923883,12879384.0245254,0.0,1.0
1998-09-02,80.37,84.25,80.06,83.44,6986300,68.4662841266972,71.7716117665079,68.2021986709392,71.0815820272691,8200955.23164309,0.0,1.0
1998-09-03,77.75,79.87,77.0,79.31,10114700,66.2343360812581,68.0403398432165,65.5954196560369,67.563282245718,11873266.5189729,0.0,1.0
1998-09-04,75.87,79.44,72.62,79.0,10696300,64.6327855753704,67.674027759423,61.8641477327455,67.29919678996,12555984.9196605,0.0,1.0
1998-09-08,81.87,82.25,78.37,82.0,9658800,69.7441169771395,70.0678346325849,66.7625069927742,69.8548624908445,11338102.6282001,0.0,1.0
1998-09-09,80.19,83.25,79.5,82.0,7227500,68.3129441846442,70.9197231995464,67.7251410734407,69.8548624908445,8484090.8544867,0.0,1.0
1998-09-10,77.06,78.44,75.12,77.75,11042200,65.6465329700546,66.8221391924615,63.9938691501493,66.2343360812581,12962023.9409772,0.0,1.0
1998-09-11,79.25,79.81,75.25,76.44,8735200,67.5121689317003,67.9892265291988,64.1046146638543,65.1183620585385,10253923.2697492,0.0,1.0
1998-09-14,79.12,80.87,78.75,79.94,7541400,67.4014234179953,68.892228410178,67.0862246482196,68.0999720429038,8852566.27741626,0.0,1.0
1998-09-15,78.06,78.44,76.5,78.37,7711200,66.4984215370161,66.8221391924615,65.1694753725562,66.7625069927742,9051888.12135841,0.0,1.0
1998-09-16,79.87,81.5,78.37,81.12,11747700,68.0403398432165,69.4289182073638,66.7625069927742,69.1052005519184,13790183.8991703,0.0,1.0
1998-09-17,78.25,79.0,77.37,77.62,6402000,66.6602803647388,67.29919678996,65.9106184258127,66.1235905675531,7515067.40234159,0.0,1.0
1998-09-18,77.87,78.37,77.0,78.12,7981700,66.3365627092934,66.7625069927742,65.5954196560369,66.5495348510338,9369417.91397531,0.0,1.0
1998-09-21,79.25,79.37,75.12,75.25,6823200,67.5121689317003,67.6143955597357,63.9938691501493,64.1046146638543,8009498.26611327,0.0,1.0
1998-09-22,79.87,80.62,79.25,80.5,5134800,68.0403398432165,68.6792562684376,67.5121689317003,68.5770296404022,6027548.906208,0.0,1.0
1998-09-23,84.06,84.25,80.44,81.0,7359200,71.6097529387852,71.7716117665079,68.5259163263845,69.002973923883,8638688.53909907,0.0,1.0
1998-09-24,81.75,83.94,80.19,82.5,7242300,69.6418903491041,71.5075263107499,68.3129441846442,70.2808067743253,8501464.01874079,0.0,1.0
1998-09-25,83.06,83.94,80.0,80.25,6496100,70.7578643718237,71.5075263107499,68.1510853569215,68.3640574986619,7625527.85884899,0.0,1.0
1998-09-28,83.56,84.94,82.75,83.56,5301700,71.439375225393,72.6192021498908,70.7468681175355,71.439375225393,6201202.77651215,0.3,1.0
1998-09-29,82.87,84.31,81.31,84.31,5220500,70.849461763144,72.0805855104461,69.5157443702334,72.0805855104461,6106226.13402903,0.0,1.0
1998-09-30,79.56,82.06,78.5,82.0,6731100,68.0195870384426,70.1569546552866,67.1133431689007,70.1056578324823,7873119.18987889,0.0,1.0
1998-10-01,75.56,78.44,74.62,78.06,9933900,64.5997988514922,67.0620463460965,63.7961486275589,66.7371664683362,11619316.1177724,0.0,1.0
1998-10-02,75.37,75.44,70.62,74.87,14177300,64.4373589126121,64.4972052058837,60.3763604406086,64.0098853892433,16582664.4516751,0.0,1.0
1998-10-05,73.0,74.75,70.37,74.69,10301000,62.411134411844,63.9072917436348,60.1626236789241,63.8559949208305,12048699.4361906,0.0,1.0
1998-10-06,73.75,75.94,72.25,75.5,7387300,63.0523446968972,64.9246787292525,61.7699241267908,64.548502028688,8640652.10610336,0.0,1.0
1998-10-07,75.0,75.81,71.25,74.62,8326700,64.1210285053192,64.8135356131766,60.9149770800532,63.7961486275589,9739433.607934,0.0,1.0
1998-10-08,71.56,73.94,69.0,73.06,15564700,61.1800106645419,63.2147846357773,58.9913462248937,62.4624312346483,18205455.0154816,0.0,1.0
1998-10-09,72.5,72.5,69.25,72.0,11634800,61.9836608884752,61.9836608884752,59.205082986578,61.5561873651064,13608796.0586536,0.0,1.0
1998-10-12,74.06,75.37,73.5,74.5,7381400,63.3173782813859,64.4373589126121,62.8386079352128,63.6935549819504,8633751.09390323,0.0,1.0
1998-10-13,76.12,76.37,73.75,74.31,6381400,65.0785691976653,65.2923059593497,63.0523446968972,63.5311150430703,7464088.00913568,0.0,1.0
1998-10-14,77.62,78.75,75.69,76.19,6795100,66.3609897677717,67.3270799305851,64.7109419675681,65.1384154909369,7947977.62730401,0.0,1.0
1998-10-15,82.0,82.94,76.69,77.31,8443100,70.1056578324823,70.9093080564156,65.5658890143057,66.095956183283,9875582.39100095,0.0,1.0
1998-10-16,83.81,84.25,82.37,83.25,10538200,71.6531119870774,72.0292886876419,70.4219882397752,71.1743416409043,12326143.5198974,0.0,1.0
1998-10-19,83.37,84.12,82.69,82.87,4900100,71.2769352865128,71.918145571566,70.6955712947312,70.849461763144,5731466.0816695,0.0,1.0
1998-10-20,82.25,85.62,81.87,83.94,7383500,70.3193945941667,73.2005661416724,69.9945147164064,71.7642551031532,8636207.38638125,0.0,1.0
1998-10-21,83.87,84.75,82.5,83.0,5184400,71.7044088098816,72.4567622110107,70.5331313558511,70.9606048792199,6064001.29666892,0.0,1.0
1998-10-22,86.5,86.75,82.62,84.06,6071000,73.9529195428015,74.1666563044859,70.6357250014596,71.8668487487617,7101024.58762383,0.0,1.0
1998-10-23,86.56,86.81,85.44,85.81,4298300,74.0042163656057,74.2179531272901,73.0466756732596,73.3630060805525,5027562.83725639,0.0,1.0
1998-10-26,85.87,87.75,85.62,85.87,4760800,73.4143029033568,75.0216033512234,73.2005661416724,73.4143029033568,5568532.01396138,0.0,1.0
1998-10-27,85.5,87.81,85.12,87.81,5429800,73.0979724960639,75.0729001740277,72.7730926183036,75.0729001740277,6351036.61767087,0.0,1.0
1998-10-28,84.94,85.81,84.31,85.44,4380400,72.6192021498908,73.3630060805525,72.0805855104461,73.0466756732596,5123592.1765158,0.0,1.0
1998-10-29,86.81,86.94,84.06,84.94,4000100,74.2179531272901,74.329096243366,71.8668487487617,72.6192021498908,4678769.3053787,0.0,1.0
1998-10-30,87.5,88.94,87.06,87.75,5552900,74.807866589539,76.0389903368412,74.4316898889745,75.0216033512234,6495022.14340576,0.0,1.0
1998-11-02,87.37,89.0,87.25,87.62,4079500,74.6967234734632,76.0902871596454,74.5941298278547,74.9104602351476,4771640.55430924,0.0,1.0
1998-11-03,88.5,89.44,87.44,87.5,4190600,75.6628136362766,76.46646386021,74.7565697667348,74.807866589539,4901590.12302692,0.0,1.0
1998-11-04,88.75,90.0,88.22,89.06,5153500,75.876550397961,76.945234206383,75.4234284631901,76.1415839824497,6027858.7073496,0.0,1.0
1998-11-05,90.81,90.81,88.0,88.31,4818400,77.6377413142405,77.6377413142405,75.2353401129078,75.5003736973965,5635904.60764399,0.0,1.0
1998-11-06,90.37,91.19,90.06,90.56,4161400,77.2615646136759,77.9626211920008,76.9965310291873,77.4240045525561,4867435.96095171,0.0,1.0
1998-11-09,88.75,90.44,88.25,90.44,4037200,75.876550397961,77.3214109069476,75.4490768745922,77.3214109069476,4722163.80582358,0.0,1.0
1998-11-10,89.06,90.5,88.62,88.75,4019400,76.1415839824497,77.3727077297518,75.7654072818852,75.876550397961,4701343.80291471,0.0,1.0
1998-11-11,87.19,90.06,86.87,89.25,4317200,74.5428330050504,76.9965310291873,74.2692499500944,76.3040239213298,5049669.46955849,0.0,1.0
1998-11-12,86.62,88.06,86.12,87.12,3538300,74.05551318841,75.2866369357121,73.6280396650412,74.4829867117788,4138618.89283304,0.0,1.0
1998-11-13,88.19,88.87,87.19,87.37,3318700,75.397780051788,75.9791440435695,74.5428330050504,74.6967234734632,3881760.87941809,0.0,1.0
1998-11-16,90.44,90.56,88.81,88.81,4067500,77.3214109069476,77.4240045525561,75.9278472207653,75.9278472207653,4757604.59729203,0.0,1.0
1998-11-17,90.0,92.0,89.56,90.0,5162000,76.945234206383,78.6551282998582,76.5690575058185,76.945234206383,6037800.84357012,0.0,1.0
1998-11-18,91.75,92.0,89.25,89.87,4363000,78.4413915381738,78.6551282998582,76.3040239213298,76.8340910903071,5103240.03884085,0.0,1.0
1998-11-19,92.56,92.87,91.31,91.94,4629800,79.1338986460313,79.3989322305199,78.0652148376093,78.6038314770539,5415306.14985683,0.0,1.0
1998-11-20,92.69,92.75,91.75,92.62,5097500,79.2450417621071,79.2963385849114,78.4413915381738,79.1851954688355,5962357.57460262,0.0,1.0
1998-11-23,94.62,94.62,92.69,92.69,4684800,80.8950895623107,80.8950895623107,79.2450417621071,79.2450417621071,5479637.61951904,0.0,1.0
1998-11-24,94.25,94.56,93.56,93.75,3792000,80.5787591550178,80.8437927395064,79.9888456927688,80.151285631649,4435362.41743857,0.0,1.0
1998-11-25,93.19,94.44,92.75,93.81,3075500,79.6725152854759,80.7411990938979,79.2963385849114,80.2025824544532,3597298.81720262,0.0,1.0
1998-11-27,92.31,93.06,92.25,92.94,1715800,78.9201618843469,79.5613721694,78.8688650615426,79.4587785237915,2006907.92084417,0.0,1.0
1998-11-30,90.37,92.12,90.37,91.56,4101400,77.2615646136759,78.7577219454667,77.2615646136759,78.2789515992937,4797256.17586565,0.0,1.0
1998-12-01,91.12,91.56,89.12,89.56,4768900,77.9027748987291,78.2789515992937,76.1928808052539,76.5690575058185,5578006.284948,0.0,1.0
1998-12-02,90.94,91.19,89.56,90.12,4061900,77.7488844303164,77.9626211920008,76.5690575058185,77.0478278519915,4751054.48401733,0.0,1.0
1998-12-03,88.06,90.5,88.0,89.5,4391700,75.2866369357121,77.3727077297518,75.2353401129078,76.5177606830142,5136809.36937367,0.0,1.0
1998-12-04,90.12,90.37,89.0,89.06,4346400,77.0478278519915,77.2615646136759,76.0902871596454,76.1415839824497,5083823.63163371,0.0,1.0
1998-12-07,90.81,91.56,90.12,90.31,3392300,77.6377413142405,78.2789515992937,77.0478278519915,77.2102677908717,3967848.08245698,0.0,1.0
1998-12-08,90.44,90.81,89.06,89.87,4880100,77.3214109069476,77.6377413142405,76.1415839824497,76.8340910903071,5708072.81997414,0.0,1.0
1998-12-09,90.0,91.0,89.37,90.25,4047900,76.945234206383,77.8001812531206,76.4066175669384,77.1589709680674,4734679.20083059,0.0,1.0
1998-12-10,88.44,90.12,88.31,90.12,3929600,75.6115168134724,77.0478278519915,75.5003736973965,77.0478278519915,4596308.05790258,0.0,1.0
1998-12-11,89.06,89.25,86.69,88.37,5294700,76.1415839824497,76.3040239213298,74.1153594816816,75.5516705202008,6193015.13491878,0.0,1.0
1998-12-14,86.81,88.75,86.19,88.25,4808800,74.2179531272901,75.876550397961,73.6878859583128,75.4490768745922,5624675.84203022,0.0,1.0
1998-12-15,93.12,93.5,88.06,88.06,8696500,79.6126689922043,79.9375488699646,75.2866369357121,75.2866369357121,10171975.016681,0.0,1.0
1998-12-16,92.0,93.19,91.56,93.19,5366400,78.6551282998582,79.6725152854759,78.2789515992937,79.6725152854759,6276879.97809661,0.0,1.0
1998-12-17,94.31,94.31,91.69,91.69,5156800,80.630055977822,80.630055977822,78.3900947153695,78.3900947153695,6031718.59552933,0.0,1.0
1998-12-18,96.87,97.0,94.12,94.25,8770700,82.8187204174703,82.9298635335462,80.4676160389419,80.5787591550178,10258764.0175708,0.0,1.0
1998-12-21,98.37,99.5,96.87,96.87,5217500,84.1011409875766,85.0672311503901,82.8187204174703,82.8187204174703,6102717.14477472,0.0,1.0
1998-12-22,99.06,99.25,97.69,98.12,3240500,84.6910544498256,84.8534943887057,83.5197769957951,83.8874042258923,3790293.22618926,0.0,1.0
1998-12-23,101.37,101.69,99.06,99.06,3984100,86.6659821277894,86.9395651827454,84.6910544498256,84.6910544498256,4660054.69602242,0.0,1.0
1998-12-24,100.94,102.0,100.87,101.37,1377800,86.2983548976922,87.2045987672341,86.2385086044206,86.6659821277894,1611561.79819274,0.0,1.0
1998-12-28,101.69,102.25,100.81,101.5,2325800,86.9395651827454,87.4183355289185,86.1872117816164,86.7771252438653,2720402.40255238,0.0,1.0
1998-12-29,103.25,103.94,101.44,101.81,2694500,88.5725140420142,89.1644272109149,87.0198142801155,87.3372169938738,3141009.69142677,0.35,1.0
1998-12-30,102.31,103.94,101.87,103.5,2697800,87.7661395800337,89.1644272109149,87.388687704213,88.7869753350942,3144856.53944373,0.0,1.0
1998-12-31,102.0,102.69,100.56,102.06,4010600,87.5002075766146,88.0921207455152,86.2649105284741,87.5516782869537,4675202.62328305,0.0,1.0
1999-01-04,100.56,103.5,99.5,101.37,5696600,86.2649105284741,88.7869753350942,85.3555946458152,86.9597651180531,6640592.24649535,0.0,1.0
1999-01-05,102.69,102.94,100.12,100.56,4207700,88.0921207455152,88.3065820385951,85.8874586526534,86.2649105284741,4904964.3639326,0.0,1.0
1999-01-06,104.69,104.87,102.69,103.12,5154400,89.8078110901547,89.9622232211722,88.0921207455152,88.4609941696127,6008543.46019303,0.0,1.0
1999-01-07,102.94,103.94,101.94,103.12,4094100,88.3065820385951,89.1644272109149,87.4487368662754,88.4609941696127,4772539.53522743,0.0,1.0
1999-01-08,102.37,103.56,100.37,102.87,5120100,87.8176102903729,88.8384460454334,86.1019199457334,88.2465328765327,5968559.55504701,0.0,1.0
1999-01-11,99.69,102.37,98.81,101.0,5971900,85.5185852285559,87.8176102903729,84.7636814769145,86.6423624042948,6961512.62803173,0.0,1.0
1999-01-12,97.75,100.25,97.12,99.5,5371900,83.8543655942556,85.998978525055,83.3139231356942,85.3555946458152,6262085.71585654,0.0,1.0
1999-01-13,96.56,98.5,94.06,95.0,7040500,82.8335298391951,84.4977494734954,80.6889169083957,81.4952913703763,8207191.95861575,0.0,1.0
1999-01-14,97.06,98.25,96.31,97.0,5060900,83.262452425355,84.2832881804155,82.6190685461152,83.2109817150158,5899549.43304573,0.0,1.0
1999-01-15,100.75,100.94,98.37,98.87,5990300,86.4279011112149,86.5908916939556,84.3862296010939,84.8151521872537,6982961.7200051,0.0,1.0
1999-01-19,101.44,101.75,99.56,101.0,4980300,87.0198142801155,87.2857462835346,85.4070653561544,86.6423624042948,5805593.08451019,0.0,1.0
1999-01-20,100.37,102.19,99.37,101.81,6020600,86.1019199457334,87.6631981593553,85.2440747734136,87.3372169938738,7018282.77906995,0.0,1.0
1999-01-21,99.31,101.25,99.0,100.37,4882000,85.1926040630744,86.8568236973747,84.9266720596553,86.1019199457334,5691003.64206549,0.0,1.0
1999-01-22,97.87,99.81,97.37,98.81,4843000,83.957307014934,85.6215266492343,83.5283844287741,84.7636814769145,5645540.8927741,0.0,1.0
1999-01-25,100.5,101.37,98.0,98.0,4610900,86.2134398181349,86.9597651180531,84.0688268873355,84.0688268873355,5374979.24891433,0.0,1.0
1999-01-26,102.0,102.12,99.94,100.5,4836700,87.5002075766146,87.6031489972929,85.7330465216359,86.2134398181349,5638196.91019626,0.0,1.0
1999-01-27,101.5,103.0,101.5,102.87,4455800,87.0712849904547,88.3580527489343,87.0712849904547,88.2465328765327,5194177.39211705,0.0,1.0
1999-01-28,103.44,104.19,101.75,101.75,4411900,88.735504624755,89.3788885039948,87.2857462835346,87.2857462835346,5143002.65637623,0.0,1.0
1999-01-29,104.87,105.0,102.25,103.5,5559300,89.9622232211722,90.0737430935738,87.7146688696945,88.7869753350942,6480540.05475926,0.0,1.0
1999-02-01,102.19,104.94,102.12,104.94,4609900,87.6631981593553,90.0222723832346,87.6031489972929,90.0222723832346,5373813.53739404,0.0,1.0
1999-02-02,102.0,102.31,99.69,102.0,4704600,87.5002075766146,87.7661395800337,85.5185852285559,87.5002075766146,5484206.41836569,0.0,1.0
1999-02-03,102.87,104.69,101.37,101.62,4716400,88.2465328765327,89.8078110901547,86.9597651180531,87.174226411133,5497961.81430514,0.0,1.0
1999-02-04,100.12,103.5,99.75,102.94,4721800,85.8874586526534,88.7869753350942,85.5700559388951,88.3065820385951,5504256.65651472,0.0,1.0
1999-02-05,98.0,100.12,96.5,99.69,6771000,84.0688268873355,85.8874586526534,82.7820591288559,85.5185852285559,7893032.70389706,0.0,1.0
1999-02-08,97.56,98.87,96.75,98.19,4495200,83.6913750115149,84.8151521872537,82.9965204219359,84.2318174700763,5240106.42601655,0.0,1.0
1999-02-09,96.0,97.87,95.81,97.0,4227300,82.353136542696,83.957307014934,82.1901459599553,83.2109817150158,4927812.30973033,0.0,1.0
1999-02-10,97.94,98.62,95.75,95.75,4319600,84.0173561769964,84.6006908941738,82.1386752496161,82.1386752496161,5035407.48305328,0.0,1.0
1999-02-11,100.0,100.12,97.31,97.94,3900300,85.784517231975,85.8874586526534,83.4769137184349,84.0173561769964,4546624.64259485,0.0,1.0
1999-02-12,97.62,99.81,96.31,99.81,4836200,83.7428457218541,85.6215266492343,82.6190685461152,85.6215266492343,5637614.05443612,0.0,1.0
1999-02-16,99.0,99.94,97.31,98.56,4281000,84.9266720596553,85.7330465216359,83.4769137184349,84.5492201838346,4990411.01837001,0.0,1.0
1999-02-17,99.31,101.37,98.0,98.25,4685200,85.1926040630744,86.9597651180531,84.0688268873355,84.2832881804155,5461591.61487203,0.0,1.0
1999-02-18,100.62,101.37,98.44,100.0,4247500,86.3163812388133,86.9597651180531,84.4462787631562,85.784517231975,4951359.68244023,0.0,1.0
1999-02-19,100.37,101.44,99.87,100.44,4360400,86.1019199457334,87.0198142801155,85.6729973595735,86.1619691077957,5082968.51308119,0.0,1.0
1999-02-22,104.0,104.0,100.19,100.37,5880800,89.2158979212541,89.2158979212541,85.9475078147158,86.1019199457334,6855316.30853313,0.0,1.0
1999-02-23,103.0,104.5,102.12,103.5,4826700,88.3580527489343,89.6448205074139,87.6031489972929,88.7869753350942,5626539.79499335,0.0,1.0
1999-02-24,101.0,104.44,100.69,103.0,4598400,86.6423624042948,89.5933497970747,86.3764304008757,88.3580527489343,5360407.85491068,0.0,1.0
1999-02-25,100.37,101.62,98.06,100.62,6132100,86.1019199457334,87.174226411133,84.1202975976747,86.3163812388133,7148259.61358251,0.0,1.0
1999-02-26,100.31,101.44,98.81,101.0,5204000,86.0504492353942,87.0198142801155,84.7636814769145,86.6423624042948,6066362.75159951,0.0,1.0
1999-03-01,100.94,101.56,98.5,100.12,4372600,86.5908916939556,87.1227557007939,84.4977494734954,85.8874586526534,5097190.19362875,0.0,1.0
1999-03-02,99.31,101.75,98.56,101.44,4171700,85.1926040630744,87.2857462835346,84.5492201838346,87.0198142801155,4862998.74920209,0.0,1.0
1999-03-03,98.75,100.12,97.56,99.0,5062400,84.7122107665754,85.8874586526534,83.6913750115149,84.9266720596553,5901298.00032616,0.0,1.0
1999-03-04,100.5,100.62,98.75,98.94,4501700,86.5136856284468,86.6169855515853,85.0072284160112,85.1707866276471,5229471.46123247,0.35,1.0
1999-03-05,103.69,103.87,101.87,102.0,5634500,89.2597419185438,89.4146918032515,87.6930264176107,87.8049346676774,6545406.61268284,0.0,1.0
1999-03-08,104.81,105.37,103.62,103.94,6947900,90.2238745345026,90.705940842482,89.1994836300464,89.4749500917489,8071138.62885067,0.0,1.0
1999-03-09,106.0,107.19,104.12,104.31,6424100,91.2482654389589,92.2726563434151,89.6298999764566,89.7934581880924,7462658.02121498,0.0,1.0
1999-03-10,105.75,106.44,104.87,106.19,7717500,91.0330572657538,91.6270318237998,90.2755244960718,91.4118236505947,8965156.71903093,0.0,1.0
1999-03-11,107.06,107.75,105.87,106.56,5403600,92.1607480933484,92.7547226513945,91.1363571888922,91.7303317469383,6277177.95231041,0.0,1.0
1999-03-12,107.37,108.69,107.06,107.62,6241600,92.4276062281228,93.5639053826456,92.1607480933484,92.6428144013279,7250653.99125409,0.0,1.0
1999-03-15,110.12,110.25,108.0,108.0,6151200,94.7948961333788,94.9068043834454,92.9699308245996,92.9699308245996,7145639.3923036,0.0,1.0
1999-03-16,110.0,110.31,109.19,110.12,4648100,94.6915962102403,94.9584543450146,93.9943217290558,94.7948961333788,5399539.35156821,0.0,1.0
1999-03-17,108.44,110.0,107.81,110.0,4703500,93.3486972094405,94.6915962102403,92.8063726129637,94.6915962102403,5463895.64340292,0.0,1.0
1999-03-18,110.0,110.31,107.87,108.0,4447600,94.6915962102403,94.9584543450146,92.8580225745329,92.9699308245996,5166625.33509064,0.0,1.0
1999-03-19,112.0,112.94,111.25,111.44,9310900,96.4132615958811,97.2224443271322,95.7676370762658,95.9311952879016,10816155.192125,0.0,1.0
1999-03-22,110.37,111.81,110.37,111.25,3747800,95.0101043065839,96.2497033842452,95.0101043065839,95.7676370762658,4353691.52595842,0.0,1.0
1999-03-23,106.56,110.56,106.06,110.56,5305300,91.7303317469383,95.1736625182197,91.2999154005281,95.1736625182197,6162986.19261092,0.0,1.0
1999-03-24,106.75,107.19,105.75,106.56,4129000,91.8938899585741,92.2726563434151,91.0330572657538,91.7303317469383,4796518.57374522,0.0,1.0
1999-03-25,108.5,109.37,107.56,107.69,4418500,93.4003471710098,94.1492716137635,92.5911644397586,92.7030726898253,5132820.85688865,0.0,1.0
1999-03-26,107.81,108.87,107.25,108.69,3052100,92.8063726129637,93.7188552673533,92.3243063049843,93.5639053826456,3545520.54708835,0.0,1.0
1999-03-29,112.0,112.37,108.0,108.0,5099100,96.4132615958811,96.7317696922246,92.9699308245996,92.9699308245996,5923450.68040306,0.0,1.0
1999-03-30,113.31,113.81,110.62,111.75,5087600,97.5409524234757,97.9713687698859,95.225312479789,96.198053422676,5910091.52235073,0.0,1.0
1999-03-31,110.62,114.19,110.37,114.0,5426900,95.225312479789,98.2984851931576,95.0101043065839,98.1349269815218,6304244.76819034,0.0,1.0
1999-04-01,111.62,112.44,110.56,111.0,4009800,96.0861451726093,96.792027980722,95.1736625182197,95.5524289030607,4658047.99636803,0.0,1.0
1999-04-05,114.62,114.81,112.44,112.5,3927800,98.6686432510704,98.8322014627063,96.792027980722,96.8436779422912,4562791.39112533,0.0,1.0
1999-04-06,113.31,114.25,112.25,113.87,4650800,97.5409524234757,98.3501351547269,96.6284697690861,98.0230187314551,5402675.84954572,0.0,1.0
1999-04-07,114.5,114.5,111.62,114.12,4436100,98.565343327932,98.565343327932,96.0861451726093,98.2382269046602,5153266.1770383,0.0,1.0
1999-04-08,113.87,114.5,112.44,113.62,4876100,98.0230187314551,98.565343327932,96.792027980722,97.8078105582501,5664399.18077962,0.0,1.0
1999-04-09,112.19,114.44,111.81,113.87,4379100,96.5768198075169,98.5136933663627,96.2497033842452,98.0230187314551,5087051.21973545,0.0,1.0
1999-04-12,116.5,116.5,110.62,110.62,5795100,100.287008713573,100.287008713573,95.225312479789,95.225312479789,6731970.1590484,0.0,1.0
1999-04-13,116.94,117.44,114.0,114.0,6488300,100.665775098414,101.096191444824,98.1349269815218,98.1349269815218,7537236.97312448,0.0,1.0
1999-04-14,114.06,117.06,114.0,116.87,4949100,98.186576943091,100.769075021552,98.1349269815218,100.605516809916,5749200.79276398,0.0,1.0
1999-04-15,112.5,113.81,110.19,113.5,6581100,96.8436779422912,97.9713687698859,94.8551544218762,97.7045106351116,7645039.57027723,0.0,1.0
1999-04-16,111.25,112.19,109.94,111.75,5104400,95.7676370762658,96.5768198075169,94.6399462486711,96.198053422676,5929607.50976631,0.0,1.0
1999-04-19,104.75,112.12,100.5,111.25,10086800,90.1722245729334,96.5165615190195,86.5136856284468,95.7676370762658,11717491.7775862,0.0,1.0
1999-04-20,109.31,109.56,103.87,104.5,7569700,94.0976216521943,94.3128298253994,89.4146918032515,89.9570163997283,8793462.49641055,0.0,1.0
1999-04-21,113.56,113.56,108.5,109.19,5978300,97.7561605966808,97.7561605966808,93.4003471710098,93.9943217290558,6944787.35515162,0.0,1.0
1999-04-22,113.25,114.87,111.56,114.87,4965700,97.4893024619065,98.8838514242755,96.0344952110401,98.8838514242755,5768484.44699604,0.0,1.0
1999-04-23,112.87,114.37,112.25,112.37,3657700,97.1621860386348,98.4534350778653,96.6284697690861,96.7317696922246,4249025.42678321,0.0,1.0
1999-04-26,113.5,113.5,111.25,113.12,3779300,97.7045106351116,97.7045106351116,95.7676370762658,97.3773942118399,4390284.00236263,0.0,1.0
1999-04-27,112.5,114.94,111.31,114.06,4631100,96.8436779422912,98.9441097127729,95.819287037835,98.186576943091,5379791.03096912,0.0,1.0
1999-04-28,111.5,112.87,110.62,111.12,4063400,95.9828452494709,97.1621860386348,95.225312479789,95.6557288261991,4720313.28955106,0.0,1.0
1999-04-29,107.62,111.44,106.12,111.0,5467700,92.6428144013279,95.9311952879016,91.3515653620973,95.5524289030607,6351640.73762817,0.0,1.0
1999-04-30,105.37,110.25,103.69,109.5,9680200,90.705940842482,94.9068043834454,89.2597419185438,94.2611798638301,11245158.4154925,0.0,1.0
1999-05-03,105.62,106.12,103.25,105.44,5523300,90.9211490156871,91.3515653620973,88.8809755337028,90.7661991309794,6416229.3626464,0.0,1.0
1999-05-04,104.94,105.56,103.37,105.0,6703800,90.3357827845693,90.8694990541179,88.9842754568413,90.3874327461385,7787575.97836599,0.0,1.0
1999-05-05,109.0,109.62,104.94,104.94,6223000,93.83076351742,94.3644797869686,90.3357827845693,90.3357827845693,7229047.00518684,0.0,1.0
1999-05-06,108.25,110.87,106.12,109.94,6894500,93.1851389978047,95.440520652994,91.3515653620973,94.6399462486711,8009105.66885115,0.0,1.0
1999-05-07,109.94,110.5,108.37,108.37,5799100,94.6399462486711,95.1220125566505,93.2884389209431,93.2884389209431,6736616.82271879,0.0,1.0
1999-05-10,108.75,110.87,108.06,109.69,3857900,93.6155553442149,95.440520652994,93.0215807861688,94.424738075466,4481590.94348551,0.0,1.0
1999-05-11,110.94,111.75,108.75,109.87,4809700,95.5007789414915,96.198053422676,93.6155553442149,94.5796879601737,5587264.56385138,0.0,1.0
1999-05-12,110.19,110.69,108.25,110.69,5106800,94.8551544218762,95.2855707682864,93.1851389978047,95.2855707682864,5932395.50796853,0.0,1.0
1999-05-13,109.31,111.31,109.0,110.94,3118000,94.0976216521943,95.819287037835,93.83076351742,95.5007789414915,3622074.33105778,0.0,1.0
1999-05-14,105.94,107.87,104.87,107.5,6513900,91.1966154773896,92.8580225745329,90.2755244960718,92.5395144781894,7566975.62061492,0.0,1.0
1999-05-17,106.25,106.69,104.56,105.44,3974900,91.4634736121639,91.8422399970049,90.0086663612975,90.7661991309794,4617505.855844,0.0,1.0
1999-05-18,104.25,106.37,102.56,106.19,5395800,89.7418082265232,91.5667735353024,88.2870009756568,91.4118236505947,6268116.95815317,0.0,1.0
1999-05-19,108.0,108.25,105.25,105.37,4452800,92.9699308245996,93.1851389978047,90.6026409193436,90.705940842482,5172665.99786212,0.0,1.0
1999-05-20,106.44,109.31,106.19,108.25,4150100,91.6270318237998,94.0976216521943,91.4118236505947,93.1851389978047,4821029.72460645,0.0,1.0
1999-05-21,104.12,107.25,104.0,106.62,5943500,89.6298999764566,92.3243063049843,89.5266000533181,91.7819817085075,6904361.38121935,0.0,1.0
1999-05-24,103.5,105.44,102.56,105.12,5036500,89.0961837069079,90.7661991309794,88.2870009756568,90.4907326692769,5850730.39396169,0.0,1.0
1999-05-25,102.37,105.0,102.06,104.06,5283600,88.1234427640209,90.3874327461385,87.8565846292466,89.5782500148873,6137778.04219914,0.0,1.0
1999-05-26,103.12,103.56,101.5,103.5,6423800,88.7690672836362,89.1478336684772,87.3745183212672,89.0961837069079,7462309.5214397,0.0,1.0
1999-05-27,100.69,103.0,100.25,103.0,5089600,86.6772438400827,88.6657673604978,86.2984774552417,88.6657673604978,5912414.85418592,0.0,1.0
1999-05-28,101.69,104.19,100.37,100.5,5113600,87.5380765329031,89.690158264954,86.4017773783802,86.5136856284468,5940294.83620817,0.0,1.0
1999-06-01,102.56,103.56,100.75,102.12,4630100,88.2870009756568,89.1478336684772,86.7288938016519,87.9082345908158,5378629.36505152,0.0,1.0
1999-06-02,102.06,102.94,100.25,102.69,5100300,87.8565846292466,88.6141173989285,86.2984774552417,88.3989092257234,5924844.67950418,0.0,1.0
1999-06-03,102.87,103.5,102.06,103.06,4056400,88.5538591104311,89.0961837069079,87.8565846292466,88.717417322067,4712181.6281279,0.0,1.0
1999-06-04,104.87,105.0,102.75,103.25,3890800,90.2755244960718,90.3874327461385,88.4505591872927,88.8809755337028,4519809.75217435,0.0,1.0
1999-06-07,104.44,105.25,103.44,104.0,2994700,89.9053664381591,90.6026409193436,89.0445337453387,89.5266000533181,3478840.92341845,0.0,1.0
1999-06-08,102.37,103.94,101.75,103.81,3606500,88.1234427640209,89.4749500917489,87.5897264944723,89.3630418416822,4189548.13180241,0.0,1.0
1999-06-09,102.69,102.94,102.0,102.31,3172900,88.3989092257234,88.6141173989285,87.8049346676774,88.0717928024517,3685849.78993369,0.0,1.0
1999-06-10,101.0,102.06,99.81,102.0,5105300,86.944101974857,87.8565846292466,85.9197110704008,87.8049346676774,5930653.00909215,0.0,1.0
1999-06-11,101.34,102.62,100.19,101.0,5292800,87.2367850904159,88.338650937226,86.2468274936725,86.944101974857,6148465.368641,0.0,1.0
1999-06-14,103.75,104.0,101.0,101.06,4698200,89.311391880113,89.5266000533181,86.944101974857,86.9957519364262,5457738.81403967,0.0,1.0
1999-06-15,104.19,105.56,103.0,103.19,4372100,89.690158264954,90.8694990541179,88.6657673604978,88.8293255721336,5078919.5583123,0.0,1.0
1999-06-16,106.81,107.75,105.06,105.06,5650300,91.9455399201433,92.7547226513945,90.4390827077077,90.4390827077077,6563760.93418082,0.0,1.0
1999-06-17,108.44,108.69,106.19,106.25,3643900,93.3486972094405,93.5639053826456,91.4118236505947,91.4634736121639,4232994.43712042,0.0,1.0
1999-06-18,107.56,108.44,107.25,108.06,5435000,92.5911644397586,93.3486972094405,92.3243063049843,93.0215807861688,6313654.26212285,0.0,1.0
1999-06-21,105.56,107.69,105.0,107.69,4008700,90.8694990541179,92.7030726898253,90.3874327461385,92.7030726898253,4656770.16385867,0.0,1.0
1999-06-22,105.87,106.87,105.0,105.5,2893100,91.1363571888922,91.9971898817126,90.3874327461385,90.8178490925487,3360815.66619092,0.0,1.0
1999-06-23,105.81,106.25,103.81,105.37,3688700,91.084707227323,91.4634736121639,89.3630418416822,90.705940842482,4285037.07022862,0.0,1.0
1999-06-24,106.75,107.25,103.19,104.44,6151300,91.8938899585741,92.3243063049843,88.8293255721336,89.9053664381591,7145755.55889537,0.0,1.0
1999-06-25,104.44,107.44,103.81,107.31,3845700,89.9053664381591,92.4878645166202,89.3630418416822,92.3759562665535,4467418.61929086,0.0,1.0
1999-06-28,106.19,106.62,105.19,105.19,3859300,91.4118236505947,91.7819817085075,90.5509909577743,90.5509909577743,4483217.27577014,0.0,1.0
1999-06-29,109.69,109.69,106.12,106.81,4716300,94.424738075466,94.424738075466,91.3515653620973,91.9455399201433,5478764.96714812,0.0,1.0
1999-06-30,113.0,113.0,107.25,109.0,7288300,97.2740942887014,97.2740942887014,92.3243063049843,93.83076351742,8466569.70719963,0.0,1.0
1999-07-01,111.5,112.31,110.81,112.06,4562100,95.9828452494709,96.6801197306554,95.3888706914248,96.4649115574503,5299636.08265513,0.0,1.0
1999-07-02,112.69,112.94,111.19,111.75,3216200,97.0072361539271,97.2224443271322,95.7159871146965,96.198053422676,3736149.9241655,0.0,1.0
1999-07-06,113.94,115.0,111.87,111.87,4613700,98.3845684624397,99.2998540739035,96.5971710891094,96.5971710891094,5343164.95173418,0.35,1.0
1999-07-07,117.94,118.75,114.12,114.44,7948100,101.838476430228,102.537892793705,98.5399943209901,98.8163069584132,9204761.76450101,0.0,1.0
1999-07-08,117.0,118.06,115.37,116.75,7713900,101.026808057797,101.942093669261,99.6193405609239,100.810938809811,8933532.7657157,0.0,1.0
1999-07-09,117.12,117.87,115.94,117.0,5776400,101.130425296831,101.778033040791,100.111522446334,101.026808057797,6689697.64553338,0.0,1.0
1999-07-12,115.37,117.31,114.69,117.25,5398100,99.6193405609239,101.294485925301,99.0321762063999,101.242677305784,6251585.21922888,0.0,1.0
1999-07-13,115.56,115.81,114.19,114.25,3156100,99.7834011893938,99.9992704373805,98.6004377104264,98.6522463299432,3655106.07628763,0.0,1.0
1999-07-14,115.81,116.37,114.62,115.81,3477400,99.9992704373805,100.482817552871,98.9717328169636,99.9992704373805,4027206.32099193,0.0,1.0
1999-07-15,117.56,117.56,116.25,116.5,4451200,101.510355173288,101.510355173288,100.379200313837,100.595069561824,5154972.32875114,0.0,1.0
1999-07-16,118.87,119.0,117.19,117.44,4624900,102.641510032738,102.753762041691,101.190868686267,101.406737934254,5356135.76636442,0.0,1.0
1999-07-19,120.0,120.0,118.0,119.0,5134700,103.617239033638,103.617239033638,101.890285049744,102.753762041691,5946539.45372903,0.0,1.0
1999-07-20,117.56,119.56,117.31,119.44,4099800,101.510355173288,103.237309157182,101.294485925301,103.133691918148,4748013.01972815,0.0,1.0
1999-07-21,116.94,117.87,116.12,117.06,3298200,100.974999438281,101.778033040791,100.266948304884,101.078616677314,3819673.28690847,0.0,1.0
1999-07-22,115.0,117.81,114.44,116.62,4469900,99.2998540739035,101.726224421275,98.8163069584132,100.698686800858,5176628.95674982,0.0,1.0
1999-07-23,115.19,116.06,113.94,115.0,3137400,99.4639147023734,100.215139685367,98.3845684624397,99.2998540739035,3633449.44828897,0.0,1.0
1999-07-26,114.0,115.81,113.81,114.56,3355400,98.4363770819565,99.9992704373805,98.2723164534866,98.9199241974468,3885917.09019851,0.0,1.0
1999-07-27,116.25,116.87,113.81,115.0,3594800,100.379200313837,100.914556048844,98.2723164534866,99.2998540739035,4163168.25291937,0.0,1.0
1999-07-28,114.0,116.0,113.75,116.0,3175100,98.4363770819565,100.16333106585,98.2205078339697,100.16333106585,3677110.13682103,0.0,1.0
1999-07-29,112.0,113.0,110.06,113.0,4524200,96.7094230980625,97.5729000900095,95.0342777336854,97.5729000900095,5239514.24553738,0.0,1.0
1999-07-30,109.0,112.31,108.69,111.81,4240900,94.1189921222216,96.9771009655661,93.851314254718,96.5453624695926,4911422.12189988,0.0,1.0
1999-08-02,107.87,109.94,107.62,108.06,4143400,93.1432631213215,94.9306604946517,92.9273938733347,93.3073237497914,4798506.54811007,0.0,1.0
1999-08-03,107.87,108.94,106.62,108.25,4162800,93.1432631213215,94.0671835027047,92.0639168813877,93.4713843782613,4820973.85202312,0.0,1.0
1999-08-04,106.75,109.94,106.62,107.62,3611200,92.1761688903408,94.9306604946517,92.0639168813877,92.9273938733347,4182161.23148503,0.0,1.0
1999-08-05,109.56,109.69,105.0,107.0,4977000,94.6025392377119,94.714791246665,90.6650841544336,92.3920381383276,5763905.75130178,0.0,1.0
1999-08-06,107.0,108.94,106.12,108.12,4563300,92.3920381383276,94.0671835027047,91.6321783854142,93.3591323693082,5284796.28589822,0.0,1.0
1999-08-09,105.06,106.87,104.87,106.44,3844000,90.7168927739504,92.2797861293745,90.5528321454805,91.9084910228373,4451768.87844164,0.0,1.0
1999-08-10,104.87,106.0,102.56,104.62,5105400,90.5528321454805,91.5285611463806,88.558200294083,90.3369628974938,5912606.87616961,0.0,1.0
1999-08-11,106.06,107.0,105.06,105.31,4273100,91.5803697658974,92.3920381383276,90.7168927739504,90.9327620219372,4948713.21396175,0.0,1.0
1999-08-12,105.06,106.62,105.06,106.44,3370400,90.7168927739504,92.0639168813877,90.7168927739504,91.9084910228373,3903288.71693541,0.0,1.0
1999-08-13,107.75,108.44,106.0,106.12,3612700,93.0396458822878,93.6354450067312,91.5285611463806,91.6321783854142,4183898.39415872,0.0,1.0
1999-08-16,109.81,109.81,108.19,108.37,2910600,94.8184084856986,94.8184084856986,93.4195757587445,93.575001617295,3370790.45202712,0.0,1.0
1999-08-17,111.44,111.69,109.94,110.87,3723400,96.2258759825722,96.441745230559,94.9306604946517,95.7336940971624,4312100.99947701,0.0,1.0
1999-08-18,111.69,112.56,110.94,111.87,4261200,96.441745230559,97.1929702135528,95.7941374865987,96.5971710891094,4934931.72341715,0.0,1.0
1999-08-19,111.0,111.12,109.69,110.75,4012900,95.8459461061155,95.9495633451492,94.714791246665,95.6300768581288,4647373.39549908,0.0,1.0
1999-08-20,112.81,112.94,110.75,111.25,3500400,97.4088394615396,97.5210914704927,95.6300768581288,96.0618153541023,4053842.81532183,0.0,1.0
1999-08-23,116.56,116.56,113.0,113.0,4604900,100.646878181341,100.646878181341,97.5729000900095,97.5729000900095,5332973.59738186,0.0,1.0
1999-08-24,116.62,117.87,115.56,115.62,4789700,100.698686800858,101.778033040791,99.7834011893938,99.8352098089106,5546992.0387804,0.0,1.0
1999-08-25,119.31,119.69,116.87,117.06,4734600,103.021439909195,103.349561166135,100.914556048844,101.078616677314,5483180.26323356,0.0,1.0
1999-08-26,118.94,119.5,118.44,118.62,4987000,102.701953422175,103.185500537665,102.270214926201,102.425640784752,5775486.83579302,0.0,1.0
1999-08-27,116.56,118.94,116.37,118.87,4043000,100.646878181341,102.701953422175,100.482817552871,102.641510032738,4682232.45981777,0.0,1.0
1999-08-30,114.25,116.5,114.0,116.06,3560400,98.6522463299432,100.595069561824,98.4363770819565,100.215139685367,4123329.32226941,0.0,1.0
1999-08-31,112.31,115.25,112.0,114.5,4495400,96.9771009655661,99.5157233218902,96.7094230980625,98.86811557793,5206160.72220254,0.0,1.0
1999-09-01,113.69,113.75,111.94,112.75,3703300,98.1686992144529,98.2205078339697,96.6576144785457,97.3570308420228,4288823.01964957,0.0,1.0
1999-09-02,112.94,113.44,111.37,112.62,3828800,97.5210914704927,97.9528299664662,96.1654325931359,97.2447788330697,4434165.63001492,0.0,1.0
1999-09-03,116.41,116.87,113.37,115.5,4271300,100.517356632549,100.914556048844,97.8923865770299,99.731592569877,4946628.61875331,0.0,1.0
1999-09-07,119.81,119.81,117.56,117.56,5723500,103.453178405168,103.453178405168,101.510355173288,101.510355173288,6628433.70857462,0.0,1.0
1999-09-08,120.87,121.0,118.75,119.0,6502400,104.368464016632,104.480716025585,102.537892793705,102.753762041691,7530484.37959912,0.0,1.0
1999-09-09,119.75,120.94,118.0,120.87,4095900,103.401369785652,104.428907406069,101.890285049744,104.368464016632,4743496.39677655,0.0,1.0
1999-09-10,119.19,120.87,118.69,120.0,4023100,102.917822670161,104.368464016632,102.486084174188,103.617239033638,4659186.10168018,0.0,1.0
1999-09-13,118.56,118.81,117.62,118.5,2785600,102.373832165235,102.589701413222,101.562163792805,102.322023545718,3226026.89588632,0.0,1.0
1999-09-14,116.75,117.94,115.81,117.94,3317700,100.810938809811,101.838476430228,99.9992704373805,101.838476430228,3842256.40166644,0.0,1.0
1999-09-15,116.0,118.69,115.94,117.94,3696400,100.16333106585,102.486084174188,100.111522446334,101.838476430228,4280832.07135061,0.0,1.0
1999-09-16,117.25,117.81,115.12,116.5,3753400,101.242677305784,101.726224421275,99.4034713129371,100.595069561824,4346844.2529508,0.0,1.0
1999-09-17,120.0,120.0,118.12,118.5,5956900,103.617239033638,103.617239033638,101.993902288778,102.322023545718,6898736.22060071,0.0,1.0
1999-09-20,122.0,122.5,120.31,121.12,5215800,105.344193017532,105.775931513506,103.884916901142,104.584333264619,6040462.04895317,0.0,1.0
1999-09-21,119.25,121.12,118.06,121.06,4963100,102.969631289678,104.584333264619,101.942093669261,104.532524645102,5747808.04385894,0.0,1.0
1999-09-22,119.0,119.87,117.37,119.25,4574800,102.753762041691,103.504987024685,101.346294544818,102.969631289678,5298114.53306319,0.0,1.0
1999-09-23,116.75,119.94,116.56,119.5,4902000,100.810938809811,103.565430414122,100.646878181341,103.185500537665,5677047.61761729,0.0,1.0
1999-09-24,118.0,118.75,115.62,115.75,5564600,101.890285049744,102.537892793705,99.8352098089106,99.9474618178637,6444410.27600845,0.0,1.0
1999-09-27,120.0,121.06,118.69,119.0,4903400,103.617239033638,104.532524645102,102.486084174188,102.753762041691,5678668.96944611,0.0,1.0
1999-09-28,118.37,119.75,115.25,119.5,5335200,102.511988483946,103.707110086615,99.8099744257397,103.490602549899,6160524.57219578,0.35,1.0
1999-09-29,116.44,118.94,116.37,117.69,5044200,100.840550300504,103.005625667657,100.779928190224,101.923087984081,5824508.55583108,0.0,1.0
1999-09-30,118.56,119.94,115.37,117.12,6805700,102.67653421185,103.871655814518,99.913898043363,101.42945080037,7858502.4143411,0.0,1.0
1999-10-01,117.37,118.12,116.37,117.87,5374500,101.645958337085,102.295480947231,100.779928190224,102.078973410516,6205904.05481822,0.0,1.0
1999-10-04,120.06,120.06,118.19,118.19,4860300,103.975579432141,103.975579432141,102.356103057511,102.356103057511,5612160.28981916,0.0,1.0
1999-10-05,120.94,122.75,119.31,119.69,6922800,104.737685961379,106.305200527198,103.326056821996,103.655148277803,7993717.10683703,0.0,1.0
1999-10-06,123.69,124.0,121.12,121.12,6392900,107.119268865247,107.387738210774,104.893571387814,104.893571387814,7381844.64267326,0.0,1.0
1999-10-07,121.87,124.19,121.56,123.37,5137400,105.54309399796,107.552283938678,105.274624652433,106.842139218252,5932126.05660491,0.0,1.0
1999-10-08,124.75,125.19,121.62,122.87,7365000,108.03726082092,108.418314085539,105.326586461245,106.409124144821,8504322.88840564,0.0,1.0
1999-10-11,123.12,124.44,123.12,123.69,3268400,106.625631681536,107.768791475393,106.625631681536,107.119268865247,3774002.57005636,0.0,1.0
1999-10-12,121.37,122.81,120.87,122.62,5579300,105.11007892453,106.357162336009,104.677063851099,106.192616608106,6442385.42990922,0.0,1.0
1999-10-13,119.56,121.5,119.12,120.81,4886300,103.542564358711,105.222662843621,103.161511094092,104.625102042287,5642182.33939124,0.0,1.0
1999-10-14,120.12,120.25,117.12,119.37,6817700,104.027541240953,104.140125160045,101.42945080037,103.378018630807,7872358.74491287,0.0,1.0
1999-10-15,115.75,118.0,115.5,118.0,8604900,100.24298949917,102.191557329608,100.026481962455,102.191557329608,9936028.24473074,0.0,1.0
1999-10-18,117.62,117.62,114.62,115.5,6400300,101.8624658738,101.8624658738,99.2643754332172,100.026481962455,7390389.37985918,0.0,1.0
1999-10-19,118.06,120.37,117.94,119.5,5671400,102.243519138419,104.244048777668,102.139595520796,103.490602549899,6548732.76704738,0.0,1.0
1999-10-20,121.62,121.94,118.56,118.75,4732200,105.326586461245,105.60371610824,102.67653421185,102.841079939753,5464243.9609658,0.0,1.0
1999-10-21,123.25,123.62,119.0,120.69,5142000,106.738215600628,107.058646754967,103.057587476469,104.521178424664,5937437.64999076,0.0,1.0
1999-10-22,125.62,126.19,123.44,123.5,5705400,108.790707048689,109.2843442324,106.902761328532,106.954723137344,6587992.37033396,0.0,1.0
1999-10-25,125.25,125.94,123.62,124.62,4565300,108.47027589435,109.067836695685,107.058646754967,107.924676901828,5271525.49659721,0.0,1.0
1999-10-26,125.62,127.25,124.94,125.94,6226400,108.790707048689,110.202336188073,108.201806548824,109.067836695685,7189588.05599035,0.0,1.0
1999-10-27,128.44,128.44,125.31,125.62,4315600,111.232912062837,111.232912062837,108.522237703162,108.790707048689,4983198.35128357,0.0,1.0
1999-10-28,133.0,133.81,129.5,129.88,9014500,115.182009532524,115.883493951481,112.15090401851,112.479995474317,10408990.9949128,0.0,1.0
1999-10-29,135.5,136.31,133.56,134.5,6775400,117.347084899677,118.048569318634,115.666986414766,116.481054752816,7823515.17964744,0.0,1.0
1999-11-01,129.38,134.38,129.25,133.63,6795500,112.046980400887,116.377131135192,111.934396481795,115.727608525046,7846724.53335512,0.0,1.0
1999-11-02,129.0,133.13,128.19,129.69,6340600,111.71788894508,115.294593451616,111.016404526122,112.315449746414,7321454.13526471,0.0,1.0
1999-11-03,131.38,132.94,130.0,132.88,4589000,113.779040694609,115.130047723712,112.583919091941,115.078085914901,5298891.74947637,0.0,1.0
1999-11-04,131.88,133.56,130.5,132.5,4353600,114.212055768039,115.666986414766,113.016934165371,114.748994459093,5027076.73142742,0.0,1.0
1999-11-05,133.75,134.81,133.19,133.19,4688900,115.83153214267,116.749524098342,115.346555260427,115.346555260427,5414245.7014861,0.0,1.0
1999-11-08,134.0,134.69,132.81,133.81,3515900,116.048039679385,116.645600480719,115.01746380462,115.883493951481,4059789.38809849,0.0,1.0
1999-11-09,133.38,134.56,132.5,134.56,3340300,115.511100988331,116.533016561627,114.748994459093,116.533016561627,3857025.08406536,0.0,1.0
1999-11-10,134.0,134.31,131.81,132.63,3693600,116.048039679385,116.316509024912,114.151433657759,114.861578378185,4264978.54998168,0.0,1.0
1999-11-11,134.0,134.56,133.25,134.0,2181100,116.048039679385,116.533016561627,115.398517069239,116.048039679385,2518503.55083524,0.0,1.0
1999-11-12,135.38,135.81,133.25,135.44,3694500,117.243161282053,117.615554245204,115.398517069239,117.295123090865,4266017.77477457,0.0,1.0
1999-11-15,135.5,136.38,134.19,135.25,4389900,117.347084899677,118.109191428914,116.212585407289,117.130577362961,5068992.1314069,0.0,1.0
1999-11-16,139.63,139.69,135.0,135.88,5488200,120.923789406213,120.975751215025,116.914069826246,117.676176355484,6337192.78698544,0.0,1.0
1999-11-17,141.19,141.31,138.06,138.69,5742800,122.274796435316,122.378720052939,119.564122075641,120.109721068163,6631177.93394922,0.0,1.0
1999-11-18,139.38,140.94,137.69,140.0,5409900,120.707281869498,122.058288898601,119.243690921302,121.244220560551,6246780.23000483,0.0,1.0
1999-11-19,137.69,140.25,137.38,139.5,4793700,119.243690921302,121.460728097267,118.975221575775,120.811205487121,5535257.655146,0.0,1.0
1999-11-22,140.19,140.38,135.75,137.81,5039100,121.408766288455,121.573312016359,117.563592436392,119.347614538926,5818619.61533807,0.0,1.0
1999-11-23,137.63,139.63,137.06,139.63,4115000,119.191729112491,120.923789406213,118.69809192878,120.923789406213,4751566.69189262,0.0,1.0
1999-11-24,136.88,138.38,136.5,137.63,3232800,118.542206502345,119.841251722636,118.213115046538,119.191729112491,3732895.45602685,0.0,1.0
1999-11-26,135.63,137.63,135.63,136.63,1779700,117.459668818769,119.191729112491,117.459668818769,118.32569896563,2055009.29321052,0.0,1.0
1999-11-29,133.13,135.0,132.56,135.0,4433000,115.294593451616,116.914069826246,114.800956267905,116.914069826246,5118759.45204374,0.0,1.0
1999-11-30,130.13,133.0,129.88,131.75,5131000,112.696503011033,115.182009532524,112.479995474317,114.099471848948,5924736.01363329,0.0,1.0
1999-12-01,134.5,134.94,130.06,130.25,5486600,116.481054752816,116.862108017434,112.635880900752,112.800426628656,6335345.27624253,0.0,1.0
1999-12-02,134.69,136.13,133.31,136.13,3711400,116.645600480719,117.892683892199,115.450478878051,117.892683892199,4285532.10699643,0.0,1.0
1999-12-03,136.25,138.88,135.56,135.69,5618700,117.996607509822,120.274266796067,117.399046708488,117.51163062758,6487880.38195315,0.0,1.0
1999-12-06,137.23,138.56,136.0,136.31,3352600,118.845317053746,119.997137149071,117.780099973107,118.048569318634,3871227.8229014,0.0,1.0
1999-12-07,140.0,140.0,136.5,138.5,5660800,121.244220560551,121.244220560551,118.213115046538,119.94517534026,6536493.00837568,0.0,1.0
1999-12-08,141.27,143.0,138.5,138.5,6518000,122.344078847065,123.842311001135,119.94517534026,119.94517534026,7526296.88888364,0.0,1.0
1999-12-09,143.56,144.94,141.13,144.25,6443300,124.327287883377,125.522409486045,122.222834626504,124.924848684711,7440041.23107455,0.0,1.0
1999-12-10,147.44,147.88,143.5,143.56,5728200,127.687484853198,128.068538117817,124.275326074565,124.327287883377,6614319.39842025,0.0,1.0
1999-12-13,148.81,149.25,145.69,147.13,6105500,128.873946154398,129.254999419016,126.171932096191,127.419015507671,7049985.52548004,0.0,1.0
1999-12-14,149.88,150.5,147.88,149.0,7733700,129.800598411539,130.337537102593,128.068538117817,129.038491882301,8930058.64522236,0.0,1.0
1999-12-15,144.31,150.38,144.06,149.88,6551400,124.976810493523,130.233613484969,124.760302956807,129.800598411539,7564863.67564163,0.0,1.0
1999-12-16,147.63,147.63,143.75,146.13,5914700,127.852030581102,127.852030581102,124.491833611281,126.55298536081,6829669.86938937,0.0,1.0
1999-12-17,151.88,154.75,147.63,147.75,21184800,131.532658705261,134.018165226752,127.852030581102,127.955954198725,24461965.9913504,0.0,1.0
1999-12-20,153.27,154.25,151.81,153.25,7713800,132.736440609398,133.585150153322,131.472036594981,132.719120006461,8907080.23035757,0.0,1.0
1999-12-21,157.81,158.25,153.25,153.69,6410600,136.668217476147,137.049270740766,132.719120006461,133.10017327108,7402282.73026658,0.0,1.0
1999-12-22,157.88,159.13,155.13,158.38,6185400,137.083911946641,138.169260882119,134.696144288589,137.518051520832,7123745.87311249,0.41,1.0
1999-12-23,157.5,159.25,156.0,158.88,4018600,136.753965870255,138.273454379925,135.451547147681,137.952191095023,4628235.06413328,0.0,1.0
1999-12-27,159.5,159.5,155.94,157.75,4099900,138.49052416702,138.49052416702,135.399450398778,136.971035657351,4721868.54612055,0.0,1.0
1999-12-28,157.25,158.5,156.06,158.44,3878600,136.53689608316,137.622245018638,135.503643896584,137.570148269735,4466996.5957665,0.0,1.0
1999-12-29,156.56,158.0,156.25,158.0,2973600,135.937783470776,137.188105444447,135.668616934777,137.188105444447,3424705.06810995,0.0,1.0
1999-12-30,155.0,157.25,154.44,157.25,2790600,134.583267999299,136.53689608316,134.097031676205,136.53689608316,3213943.35588769,0.0,1.0
1999-12-31,154.75,155.63,153.81,154.75,1961300,134.366198212203,135.13028386278,133.550015812724,134.366198212203,2258835.77148375,0.0,1.0
2000-01-03,150.0,153.69,149.19,153.0,7356600,130.241872257386,133.445822314918,129.538566147196,132.846709702534,8472620.831335,0.0,1.0
2000-01-04,144.0,148.0,144.0,147.25,7373800,125.032197367091,128.505313960621,125.032197367091,127.854104599334,8492430.12887717,0.0,1.0
2000-01-05,143.75,147.0,142.56,143.75,9097600,124.815127579995,127.637034812238,123.78187539342,124.815127579995,10477736.3558102,0.0,1.0
2000-01-06,145.67,146.94,142.63,143.13,6624400,126.482223544889,127.584938063335,123.842654933806,124.276794507998,7629343.64177687,0.0,1.0
2000-01-07,151.31,151.88,147.0,148.0,6713800,131.379317941767,131.874237056345,127.637034812238,128.505313960621,7732305.92086249,0.0,1.0
2000-01-10,151.25,154.06,151.13,152.69,5075500,131.327221192864,133.767085599819,131.223027695058,132.577543166535,5845470.32996776,0.0,1.0
2000-01-11,151.5,152.69,150.63,151.0,5041000,131.54429097996,132.577543166535,130.788888120867,131.110151405769,5805736.5645488,0.0,1.0
2000-01-12,152.0,153.25,150.56,151.06,6114100,131.978430554151,133.063779489629,130.72810858048,131.162248154671,7041629.42458002,0.0,1.0
2000-01-13,153.75,154.94,153.0,153.13,4984500,133.497919063821,134.531171250396,132.846709702534,132.959585991823,5740665.32552934,0.0,1.0
2000-01-14,151.0,154.63,149.56,153.38,6160100,131.110151405769,134.262004714397,129.859829432098,133.176655778919,7094607.77847192,0.0,1.0
2000-01-18,148.0,149.63,146.75,149.63,6098900,128.505313960621,129.920608972484,127.419965025143,129.920608972484,7024123.53372875,0.0,1.0
2000-01-19,148.72,150.94,146.25,146.5,4949900,129.130474947456,131.058054656866,126.985825450951,127.202895238047,5700816.38977587,0.0,1.0
2000-01-20,145.94,149.75,142.63,149.06,10253000,126.716658914953,130.02480247029,123.842654933806,129.425689857906,11808414.4011741,0.0,1.0
2000-01-21,144.13,148.25,143.94,147.94,8001800,125.14507365638,128.722383747716,124.980100618188,128.453217211718,9215699.82983668,0.0,1.0
2000-01-24,138.13,145.94,136.44,145.31,9038700,119.935398766085,126.716658914953,118.468007005318,126.169643051472,10409901.0287616,0.0,1.0
2000-01-25,138.5,140.38,137.0,138.06,8462500,120.256662050986,121.889026849946,118.954243328413,119.874619225698,9746289.56109788,0.0,1.0
2000-01-26,141.44,142.19,138.88,140.5,5285600,122.809402747231,123.460612108518,120.586608127372,121.993220347752,6087443.20285245,0.0,1.0
2000-01-27,141.75,141.75,137.06,141.56,6414500,123.07856928323,123.07856928323,119.006340077315,122.913596245037,7387601.10956124,0.0,1.0
2000-01-28,134.0,140.5,133.63,140.31,9948900,116.349405883265,121.993220347752,116.028142598363,121.828247309559,11458181.4138146,0.0,1.0
2000-01-31,134.0,135.94,133.06,134.0,7260900,116.349405883265,118.033867431127,115.533223483785,116.349405883265,8362402.82117285,0.0,1.0
2000-02-01,136.0,137.0,134.0,134.25,9113000,118.08596418003,118.954243328413,116.349405883265,116.56647567036,10495472.5873305,0.0,1.0
2000-02-02,134.06,137.63,134.06,137.13,7273400,116.401502632168,119.501259191894,116.401502632168,119.067119617702,8376799.11299131,0.0,1.0
2000-02-03,139.25,139.81,135.25,135.94,6744000,120.907871412273,121.394107735368,117.434754818743,118.033867431127,7767087.3618959,0.0,1.0
2000-02-04,141.56,143.13,140.5,141.0,6055700,122.913596245037,124.276794507998,121.993220347752,122.427359921943,6974369.94920417,0.0,1.0
2000-02-07,136.5,141.75,135.88,141.69,6095000,118.520103754221,123.07856928323,117.981770682224,123.026472534327,7019631.89068142,0.0,1.0
2000-02-08,137.06,138.44,136.5,136.56,6231700,119.006340077315,120.204565302083,118.520103754221,118.572200503124,7177069.73800812,0.0,1.0
2000-02-09,134.06,137.69,134.06,137.0,5341300,116.401502632168,119.553355940796,116.401502632168,118.954243328413,6151593.07919549,0.0,1.0
2000-02-10,135.44,136.94,133.13,134.56,6389200,117.599727856936,118.90214657951,115.594003024172,116.835642206359,7358463.01492067,0.0,1.0
2000-02-11,133.75,137.31,133.56,135.06,6850800,116.132336096169,119.223409864411,115.967363057976,117.26978178055,7890089.27919282,0.0,1.0
2000-02-14,134.38,135.94,133.56,133.75,4847300,116.67935195965,118.033867431127,115.967363057976,116.132336096169,5582651.62652994,0.0,1.0
2000-02-15,137.5,139.0,133.94,134.0,6274500,119.388382902604,120.690801625178,116.297309134362,116.349405883265,7226362.64119449,0.0,1.0
2000-02-16,135.66,136.94,134.38,136.63,4843600,117.79074926958,118.90214657951,116.67935195965,118.632980043511,5578390.32415167,0.0,1.0
2000-02-17,131.0,135.63,130.0,134.88,9639700,113.744568438117,117.764700895128,112.876289289735,117.113491533841,11102074.7393932,0.0,1.0
2000-02-18,125.12,131.94,124.94,131.0,11775800,108.639087045628,114.560750837597,108.482796798919,113.744568438117,13562228.2556662,0.0,1.0
2000-02-22,129.63,130.0,125.06,126.25,9077000,112.555026004833,112.876289289735,108.586990296725,109.6202424833,10454011.2668934,0.0,1.0
2000-02-23,130.5,132.94,128.38,130.0,7318700,113.310428863926,115.429029985979,111.469677069355,112.876289289735,8428971.27454141,0.0,1.0
2000-02-24,131.0,132.94,126.06,130.31,9206200,113.744568438117,115.429029985979,109.455269445107,113.145455825733,10602811.339129,0.0,1.0
2000-02-25,126.12,130.94,125.69,129.5,8889800,109.50736619401,113.692471689214,109.134006160206,112.442149715543,10238412.4006201,0.0,1.0
2000-02-28,129.44,132.25,126.0,126.0,9014300,112.39005296664,114.829917373595,109.403172696204,109.403172696204,10381799.467132,0.0,1.0
2000-02-29,132.38,134.0,130.13,130.63,7525000,114.942793662885,116.349405883265,112.989165579024,113.423305153216,8666567.6747133,0.0,1.0
2000-03-01,131.38,133.88,130.75,133.5,8896300,114.074514514502,116.245212385459,113.527498651021,115.915266309074,10245898.4723657,0.0,1.0
2000-03-02,135.25,136.13,130.88,131.38,6628300,117.434754818743,118.19884046932,113.640374940311,114.074514514502,7633835.28482421,0.0,1.0
2000-03-03,139.38,140.5,137.06,137.25,7921300,121.020747701563,121.993220347752,119.006340077315,119.171313115508,9122987.71052578,0.0,1.0
2000-03-06,137.44,139.5,134.63,139.5,6166200,119.692280604538,121.486271422679,117.2451377895,121.486271422679,7080511.15510175,0.41,1.0
2000-03-07,129.94,137.38,129.63,137.38,9876500,113.160760635576,119.640028444786,112.890791143526,119.640028444786,11340966.6282902,0.0,1.0
2000-03-08,130.31,132.44,129.06,130.25,7971700,113.482982287379,115.337933958564,112.394395625885,113.430730127627,9153726.89421759,0.0,1.0
2000-03-09,129.0,132.0,127.19,130.31,6301700,112.342143466133,114.954751453718,110.765869980291,113.482982287379,7236102.80985127,0.0,1.0
2000-03-10,131.69,134.06,130.0,130.88,6899900,114.684781961667,116.748742271859,113.213012795328,113.97937780502,7923002.64653869,0.0,1.0
2000-03-13,129.44,130.5,127.62,129.0,6420300,112.725325970979,113.648447459926,111.140343791844,112.342143466133,7372288.56817811,0.0,1.0
2000-03-14,127.0,129.75,126.81,129.63,6356800,110.600404807744,112.995295463029,110.434939635197,112.890791143526,7299372.92185637,0.0,1.0
2000-03-15,133.56,134.69,126.25,126.87,8637000,116.313307607262,117.297389949252,109.947252810848,110.487191794948,9917676.17764812,0.0,1.0
2000-03-16,139.0,139.44,133.5,133.69,10001600,121.050836758082,121.434019262927,116.26105544751,116.426520620057,11484616.1929334,0.0,1.0
2000-03-17,139.88,141.44,137.19,138.13,10621000,121.817201767773,123.175757921317,119.474563272239,120.293180441682,12195859.5209912,0.0,1.0
2000-03-20,140.94,141.75,137.63,139.88,5198800,122.74032325672,123.445727413367,119.857745777085,121.817201767773,5969667.11964304,0.0,1.0
2000-03-21,150.5,151.44,138.06,138.75,12381400,131.065834043822,131.884451213265,120.232219588639,120.833119425783,14217287.9270502,0.0,1.0
2000-03-22,150.88,151.94,148.63,150.5,7237200,131.396764388916,132.319885877863,129.437308398228,131.065834043822,8310316.78046489,0.0,1.0
2000-03-23,160.0,160.0,150.94,151.5,10440400,139.339092671173,139.339092671173,131.449016548668,131.936703373017,11988480.5331849,0.0,1.0
2000-03-24,159.06,159.75,155.94,157.63,7692300,138.52047550173,139.121375338874,135.803363194642,137.275132360981,8832898.05040208,0.0,1.0
2000-03-27,157.94,158.75,156.25,157.75,5469200,137.545101853032,138.25050600968,136.073332686692,137.379636680485,6280161.46240513,0.0,1.0
2000-03-28,156.0,158.63,156.0,156.75,7270700,135.855615354394,138.146001690176,135.855615354394,136.50876735129,8348784.08994167,0.0,1.0
2000-03-29,163.0,164.88,157.38,157.38,13043700,141.951700658758,143.588934997644,137.057415028683,137.057415028683,14977792.3767962,0.0,1.0
2000-03-30,158.75,162.5,157.56,162.0,8322300,138.25050600968,141.51626599416,137.214171507938,141.080831329563,9556313.12414506,0.0,1.0
2000-03-31,155.63,159.88,154.75,159.25,7810400,135.533393702592,139.23458835167,134.7670286929,138.685940674277,8968509.6697815,0.0,1.0
2000-04-03,161.0,161.0,155.0,155.25,6394100,140.209962000368,140.209962000368,134.984746025199,135.202463357498,7342203.68733356,0.0,1.0
2000-04-04,154.0,158.88,147.13,158.56,11010000,134.113876696004,138.363719022475,128.131004404436,138.085040837133,12642539.6220801,0.0,1.0
2000-04-05,153.31,155.0,150.69,152.13,7139600,133.51297685886,134.984746025199,131.231299216369,132.48535105041,8198244.85792943,0.0,1.0
2000-04-06,156.88,157.69,154.06,154.19,4597100,136.621980364085,137.327384520733,134.166128855756,134.279341868551,5278748.31032376,0.0,1.0
2000-04-07,158.81,159.81,156.19,157.63,4442200,138.302758169431,139.173627498626,136.021080526941,137.275132360981,5100880.06441457,0.0,1.0
2000-04-10,159.44,161.0,157.88,159.38,4744800,138.851405846824,140.209962000368,137.49284969328,138.799153687072,5448348.95539017,0.0,1.0
2000-04-11,161.63,163.88,157.63,158.31,7000800,140.758609677761,142.718065668449,137.275132360981,137.867323504834,8038863.886127,0.0,1.0
2000-04-12,156.75,163.25,156.0,162.63,6481000,136.50876735129,142.169417991056,135.855615354394,141.629479006956,7441989.0363943,0.0,1.0
2000-04-13,150.5,157.44,150.0,157.38,8499000,131.065834043822,137.109667188434,130.630399379225,137.057415028683,9759213.82816159,0.0,1.0
2000-04-14,145.75,150.13,143.06,148.0,10548500,126.929204730147,130.74361239202,124.586566234613,128.888660720835,12112609.373616,0.0,1.0
2000-04-17,152.0,153.25,143.88,144.38,10650500,132.372138037614,133.460724699108,125.300679084552,125.73611374915,12229733.7188887,0.0,1.0
2000-04-18,156.5,157.94,151.94,152.81,8479300,136.291050018991,137.545101853032,132.319885877863,133.077542194262,9736592.75363344,0.0,1.0
2000-04-19,155.5,156.81,154.13,156.06,4716800,135.420180689796,136.561019511042,134.227089708799,135.907867514145,5416197.17433494,0.0,1.0
2000-04-20,158.5,158.5,155.5,156.06,5685600,138.032788677381,138.032788677381,135.420180689796,135.907867514145,6528648.79884638,0.0,1.0
2000-04-24,162.06,163.94,156.31,157.0,8004900,141.133083489314,142.770317828201,136.125584846444,136.726484683589,9191849.72032602,0.0,1.0
2000-04-25,166.0,166.31,160.88,162.25,7618200,144.564308646342,144.834278138393,140.105457680865,141.298548661861,8747810.65839517,0.0,1.0
2000-04-26,163.25,167.94,161.31,166.13,7111100,142.169417991056,146.25379514498,140.479931492418,144.677521659137,8165518.93792681,0.0,1.0
2000-04-27,161.5,161.94,158.19,160.5,6742400,140.645396664965,141.028579169811,137.76281918533,139.774527335771,7742148.87810293,0.0,1.0
2000-04-28,157.25,162.0,156.56,161.38,4711300,136.944202015887,141.080831329563,136.343302178743,140.540892345462,5409881.64591337,0.0,1.0
2000-05-01,159.38,162.0,157.75,159.0,4162200,138.799153687072,141.080831329563,137.379636680485,138.468223341978,4779362.25386213,0.0,1.0
2000-05-02,161.06,161.81,158.19,159.0,4241700,140.26221416012,140.915366157016,137.76281918533,138.468223341978,4870650.3465011,0.0,1.0
2000-05-03,156.06,160.0,154.56,159.5,5531600,135.907867514145,139.339092671173,134.601563520353,138.903658006576,6351814.00304257,0.0,1.0
2000-05-04,154.0,157.5,152.75,157.44,5137000,134.113876696004,137.161919348186,133.025290034511,137.109667188434,5898703.54574256,0.0,1.0
2000-05-05,158.0,160.0,153.5,154.0,6895300,137.597354012783,139.339092671173,133.678442031407,134.113876696004,7917720.56822247,0.0,1.0
2000-05-08,52.44,52.88,51.63,52.13,3892167,137.005162868931,138.154710383468,134.888950398988,136.19525439278,1489763.10969581,0.0,3.0
2000-05-09,52.13,52.69,50.88,52.38,13439400,136.19525439278,137.658314865827,132.929494408299,136.848406389676,5144055.31326017,0.0,1.0
2000-05-10,50.63,52.06,50.06,51.5,15059400,132.276342411403,136.012371833649,130.78715585848,134.549311360602,5764125.37646847,0.0,1.0
2000-05-11,50.94,52.38,50.75,51.5,13437300,133.086250887554,136.848406389676,132.589855369913,134.549311360602,5143251.5187338,0.0,1.0
2000-05-12,52.25,52.63,50.69,50.81,10713800,136.50876735129,137.501558386572,132.433098890658,132.746611849168,4100806.56987714,0.0,1.0
2000-05-15,54.0,54.44,52.25,52.31,13556300,141.080831329563,142.2303788441,136.50876735129,136.665523830545,5188799.87522872,0.0,1.0
2000-05-16,54.25,55.19,54.0,54.81,16931900,141.733983326459,144.189834834788,141.080831329563,143.197043799506,6480842.16249162,0.0,1.0
2000-05-17,53.63,54.38,53.13,53.75,11294900,140.114166374157,142.073622364845,138.807862380364,140.427679332667,4323227.99810573,0.0,1.0
2000-05-18,53.13,54.38,52.88,53.5,12866900,138.807862380364,142.073622364845,138.154710383468,139.774527335771,4924925.61499676,0.0,1.0
2000-05-19,51.88,52.69,51.0,52.13,12893000,135.542102395884,137.658314865827,133.243007366809,136.19525439278,4934915.63268176,0.0,1.0
2000-05-22,50.0,51.88,48.75,51.88,16754600,130.630399379225,135.542102395884,127.364639394744,135.542102395884,6412978.93890715,0.0,1.0
2000-05-23,50.0,50.0,48.94,49.19,12092000,130.630399379225,130.630399379225,127.861034912385,128.514186909281,4628325.43476211,0.0,1.0
2000-05-24,50.75,51.25,49.0,49.0,14942600,132.589855369913,133.896159363705,128.01779139164,128.01779139164,5719419.09042975,0.0,1.0
2000-05-25,50.75,51.81,49.75,50.75,11438500,132.589855369913,135.359219836753,129.977247382329,132.589855369913,4378192.23333829,0.0,1.0
2000-05-26,49.56,50.94,49.31,50.44,8866300,129.480851864688,133.086250887554,128.827699867791,131.779946893762,3393658.76631089,0.0,1.0
2000-05-30,51.25,51.5,49.38,49.81,12945500,133.896159363705,134.549311360602,129.010582426922,130.134003861584,4955010.49584132,0.0,1.0
2000-05-31,52.63,53.31,51.5,51.75,14464600,137.501558386572,139.278131818129,134.549311360602,135.202463357498,5536460.14585347,0.0,1.0
2000-06-01,52.38,53.38,50.75,52.06,12817600,136.848406389676,139.46101437726,132.589855369913,136.012371833649,4906055.58159171,0.0,1.0
2000-06-02,52.75,54.0,51.75,53.31,12014700,137.815071345082,141.080831329563,135.202463357498,139.278131818129,4598738.14100533,0.0,1.0
2000-06-05,51.56,52.25,51.06,52.0,9592300,134.706067839857,136.50876735129,133.399763846064,135.855615354394,3671542.01685979,0.0,1.0
2000-06-06,51.19,51.81,50.56,51.5,7964800,133.73940288445,135.359219836753,132.093459852272,134.549311360602,3048601.25891444,0.0,1.0
2000-06-07,51.38,52.44,51.0,51.13,9976600,134.235798402091,137.005162868931,133.243007366809,133.582646405195,3818636.41518755,0.0,1.0
2000-06-08,50.88,51.63,50.5,51.5,8691800,132.929494408299,134.888950398988,131.936703373017,134.549311360602,3326867.26876161,0.0,1.0
2000-06-09,49.88,51.25,49.25,51.06,10962800,130.316886420715,133.896159363705,128.670943388536,133.399763846064,4196113.63514803,0.0,1.0
2000-06-12,49.88,50.13,48.44,50.0,12246200,130.316886420715,130.970038417611,126.554730918593,130.630399379225,4687346.91855638,0.0,1.0
2000-06-13,51.19,51.56,49.75,50.0,13406400,133.73940288445,134.706067839857,129.977247382329,130.630399379225,5131424.25641706,0.0,1.0
2000-06-14,51.0,51.81,50.31,51.25,10300100,133.243007366809,135.359219836753,131.440307855376,133.896159363705,3942459.04818007,0.0,1.0
2000-06-15,51.88,52.0,50.0,50.5,11984300,135.542102395884,135.855615354394,130.630399379225,131.936703373017,4587102.25833771,0.0,1.0
2000-06-16,51.13,52.19,51.05,52.0,18995100,133.582646405195,136.352010872035,133.373637766188,135.855615354394,7270551.14669617,0.0,1.0
2000-06-19,50.25,51.75,50.0,50.81,9807400,131.283551376121,135.202463357498,130.630399379225,132.746611849168,3753873.54191912,0.0,1.0
2000-06-20,51.0,51.94,50.13,51.94,11161600,133.243007366809,135.698858875139,130.970038417611,135.698858875139,4272206.18364547,0.0,1.0
2000-06-21,49.44,50.38,49.19,50.06,13845200,129.167338906177,131.623190414507,128.514186909281,130.78715585848,5299379.03650089,0.0,1.0
2000-06-22,48.75,50.0,47.94,49.19,15694200,127.364639394744,130.630399379225,125.248426924801,128.514186909281,6007100.97901454,0.0,1.0
2000-06-23,49.88,49.88,48.56,48.69,10195700,130.316886420715,130.316886420715,126.868243877103,127.207882915489,3902498.97743996,0.0,1.0
2000-06-26,49.94,50.06,49.06,49.38,9103300,130.47364289997,130.78715585848,128.174547870895,129.010582426922,3484372.72000247,0.0,1.0
2000-06-27,49.25,50.31,49.06,50.0,9813100,128.670943388536,131.440307855376,128.174547870895,130.630399379225,3756055.26991931,0.0,1.0
2000-06-28,50.55,50.81,49.56,49.75,13246800,132.067333772396,132.746611849168,129.480851864688,129.977247382329,5070335.87241209,0.0,1.0
2000-06-29,49.75,50.5,49.31,50.5,12893000,129.977247382329,131.936703373017,128.827699867791,131.936703373017,4934915.63268176,0.0,1.0
2000-06-30,53.0,53.11,49.06,49.25,19076300,138.468223341978,138.755610220613,128.174547870895,128.670943388536,7301631.20171624,0.0,1.0
2000-07-03,52.0,52.5,51.38,52.5,6604600,135.855615354394,137.161919348186,134.235798402091,137.161919348186,2527972.06139843,0.0,1.0
2000-07-05,49.94,52.25,49.5,52.25,13558000,130.830681907553,136.882321379048,129.677988674887,136.882321379048,5175288.47306964,0.13666,1.0
2000-07-06,50.19,51.0,49.81,50.06,9616500,131.485621244295,133.607624695338,130.490113452447,131.145052789189,3670759.81717614,0.0,1.0
2000-07-07,51.31,51.5,50.31,50.75,9937800,134.419749472898,134.917503368822,131.799992125931,132.952685358597,3793404.76380525,0.0,1.0
2000-07-10,52.44,52.63,51.13,51.31,12246700,137.380075274972,137.877829170895,133.948193150444,134.419749472898,4674745.93178506,0.0,1.0
2000-07-11,52.25,53.38,52.06,52.31,12912600,136.882321379048,139.842647181121,136.384567483124,137.039506819866,4928929.77853363,0.0,1.0
2000-07-12,53.75,53.88,52.25,53.88,10783100,140.811957399499,141.152525854605,136.882321379048,141.152525854605,4116068.23528228,0.0,1.0
2000-07-13,52.5,54.0,51.94,53.25,16100500,137.53726071579,141.466896736241,136.070196601488,139.502078726015,6145798.20479846,0.0,1.0
2000-07-14,51.5,52.5,51.5,52.31,11123900,134.917503368822,137.53726071579,134.917503368822,137.039506819866,4246156.61938187,0.0,1.0
2000-07-17,53.69,54.44,51.56,51.56,18369600,140.654771958681,142.619589968906,135.07468880964,135.07468880964,7011947.12604366,0.0,1.0
2000-07-18,52.25,53.75,52.25,53.63,11987500,136.882321379048,140.811957399499,136.882321379048,140.497586517863,4575805.4706389,0.0,1.0
2000-07-19,52.75,53.31,52.56,52.94,9531300,138.192200052531,139.659264166833,137.694446156608,138.689953948455,3638237.72115126,0.0,1.0
2000-07-20,54.31,54.75,52.81,53.19,11220500,142.279021513801,143.431714746466,138.34938549335,139.344893285197,4283030.26346642,0.0,1.0
2000-07-21,54.13,54.75,53.63,54.63,13019700,141.807465191346,143.431714746466,140.497586517863,143.11734386483,4969811.42741002,0.0,1.0
2000-07-24,54.0,54.63,53.63,54.19,9440000,141.466896736241,143.11734386483,140.497586517863,141.964650632165,3603387.16519968,0.0,1.0
2000-07-25,53.56,54.19,53.5,54.0,8467800,140.314203503575,141.964650632165,140.157018062757,141.466896736241,3232284.09295317,0.0,1.0
2000-07-26,52.13,53.94,52.13,53.94,16765300,136.567950497412,141.309711295423,136.567950497412,141.309711295423,6399562.16533075,0.0,1.0
2000-07-27,52.5,53.06,52.25,52.63,13786600,137.53726071579,139.004324830091,136.882321379048,137.877829170895,5262548.46310825,0.0,1.0
2000-07-28,50.94,52.63,50.38,52.5,13406700,133.45043925452,137.877829170895,131.983375140219,137.53726071579,5117535.03259352,0.0,1.0
2000-07-31,51.69,52.88,51.44,51.63,17194200,135.415257264746,138.532768507637,134.760317928004,135.258071823928,6563279.61820726,0.0,1.0
2000-08-01,52.75,52.88,51.81,51.94,13002900,138.192200052531,138.532768507637,135.729628146382,136.070196601488,4963398.61974314,0.0,1.0
2000-08-02,52.0,52.81,51.5,52.44,15445700,136.227382042306,138.34938549335,134.917503368822,137.380075274972,5895851.39168695,0.0,1.0
2000-08-03,52.88,53.88,51.88,53.88,12935400,138.532768507637,141.152525854605,135.91301116067,141.152525854605,4937632.87465298,0.0,1.0
2000-08-04,53.38,53.5,51.19,51.88,9088500,139.842647181121,140.157018062757,134.105378591262,135.91301116067,3469214.43335989,0.0,1.0
2000-08-07,52.63,53.63,52.13,52.13,7729700,137.877829170895,140.497586517863,136.567950497412,136.567950497412,2950540.44182671,0.0,1.0
2000-08-08,53.75,53.81,52.0,53.06,8808200,140.811957399499,140.969142840317,136.227382042306,139.004324830091,3362219.79115592,0.0,1.0
2000-08-09,55.94,56.19,53.63,53.88,21437700,146.549225989358,147.204165326099,140.497586517863,141.152525854605,8183086.12620775,0.0,1.0
2000-08-10,57.0,57.19,55.5,55.88,18241700,149.326168777143,149.823922673067,145.396532756692,146.392040548539,6963125.81053212,0.0,1.0
2000-08-11,56.56,57.38,55.75,56.13,12111100,148.173475544477,150.321676568991,146.051472093434,147.046979885281,4622985.41275954,0.0,1.0
2000-08-14,57.0,57.19,55.81,56.38,7795000,149.326168777143,149.823922673067,146.208657534252,147.701919222023,2975466.41448428,0.0,1.0
2000-08-15,57.25,57.38,56.19,56.75,10792200,149.981108113885,150.321676568991,147.204165326099,148.671229440401,4119541.83943518,0.0,1.0
2000-08-16,56.81,57.25,56.19,57.25,7451700,148.828414881219,149.981108113885,147.204165326099,149.981108113885,2844423.74352951,0.0,1.0
2000-08-17,56.69,57.25,56.0,56.31,10330000,148.514043999583,149.981108113885,146.706411430176,147.518536207735,3943113.28564755,0.0,1.0
2000-08-18,56.19,56.5,55.75,56.19,8319800,147.204165326099,148.016290103659,146.051472093434,147.204165326099,3175790.3111259,0.0,1.0
2000-08-21,56.56,57.06,56.13,56.69,7814200,148.173475544477,149.483354217961,147.046979885281,148.514043999583,2982795.33753215,0.0,1.0
2000-08-22,56.25,56.94,56.06,56.63,8087500,147.361350766917,149.168983336325,146.863596870994,148.356858558765,3087117.97654159,0.0,1.0
2000-08-23,57.94,58.06,56.13,56.25,11312800,151.788740683292,152.103111564928,147.046979885281,147.361350766917,4318262.53416008,0.0,1.0
2000-08-24,58.94,59.56,57.75,58.06,11981300,154.40849803026,156.03274758538,151.290986787369,152.103111564928,4573438.83923803,0.0,1.0
2000-08-25,59.25,59.56,58.88,59.06,8098400,155.22062280782,156.03274758538,154.251312589442,154.722868911896,3091278.6672302,0.0,1.0
2000-08-28,60.0,60.5,59.44,59.5,12556000,157.185440818045,158.495319491529,155.718376703744,155.875562144562,4792810.30150926,0.0,1.0
2000-08-29,59.88,59.94,59.19,59.56,8230700,156.871069936409,157.028255377227,155.063437367002,156.03274758538,3141779.5276069,0.0,1.0
2000-08-30,57.5,59.31,57.13,59.13,10482400,150.636047450627,155.377808248638,149.666737232249,154.906251926184,4001286.61233995,0.0,1.0
2000-08-31,58.63,59.31,57.19,57.25,11900600,153.5963732527,155.377808248638,149.823922673067,149.981108113885,4542634.45955248,0.0,1.0
2000-09-01,58.5,59.69,57.81,59.25,7741000,153.255804797594,156.373316040485,151.448172228187,155.22062280782,2954853.81841216,0.0,1.0
2000-09-05,57.81,58.94,57.81,58.44,9308200,151.448172228187,154.40849803026,151.448172228187,153.098619356776,3553077.16219403,0.0,1.0
2000-09-06,59.0,59.25,58.5,58.94,14609500,154.565683471078,155.22062280782,153.255804797594,154.40849803026,5576661.5243628,0.0,1.0
2000-09-07,59.0,59.19,58.19,58.88,8031500,154.565683471078,155.063437367002,152.443680020034,154.251312589442,3065741.95098531,0.0,1.0
2000-09-08,59.88,60.0,58.25,58.81,10879400,156.871069936409,157.185440818045,152.600865460852,154.067929575154,4152827.36494423,0.0,1.0
2000-09-11,59.69,60.06,58.69,59.5,11777500,156.373316040485,157.342626258863,153.753558693518,155.875562144562,4495645.37480291,0.0,1.0
2000-09-12,59.06,59.75,58.94,59.5,10180000,154.722868911896,156.530501481303,154.40849803026,155.875562144562,3885856.07433611,0.0,1.0
2000-09-13,59.06,59.63,58.56,58.81,7604800,154.722868911896,156.216130599667,153.412990238412,154.067929575154,2902864.27054138,0.0,1.0
2000-09-14,59.0,59.38,58.31,59.19,7924800,154.565683471078,155.561191262925,152.75805090167,155.063437367002,3025012.98800577,0.0,1.0
2000-09-15,56.75,58.63,56.38,58.5,20244200,148.671229440401,153.5963732527,147.701919222023,153.255804797594,7727509.5815398,0.0,1.0
2000-09-18,57.5,58.38,56.63,56.69,12821300,150.636047450627,152.941433915958,148.356858558765,148.514043999583,4894079.22258207,0.0,1.0
2000-09-19,57.0,57.94,56.63,57.56,11888400,149.326168777143,151.788740683292,148.356858558765,150.793232891445,4537977.53969915,0.0,1.0
2000-09-20,56.63,57.06,55.0,56.63,14211900,148.356858558765,149.483354217961,144.086654083208,148.356858558765,5424891.7429133,0.0,1.0
2000-09-21,56.25,57.88,55.56,55.63,10721700,147.361350766917,151.631555242474,145.55371819751,145.737101211798,4092630.95011882,0.0,1.0
2000-09-22,57.31,58.0,55.13,57.88,14249900,150.138293554703,151.94592612411,144.427222538314,151.631555242474,5439396.90311219,0.0,1.0
2000-09-25,58.06,58.31,56.88,57.0,11003200,152.103111564928,152.75805090167,149.011797895507,149.326168777143,4200083.65001328,0.0,1.0
2000-09-26,58.0,58.81,57.06,57.06,14044800,151.94592612411,154.067929575154,149.483354217961,149.483354217961,5361107.20951237,0.0,1.0
2000-09-27,59.44,59.5,57.81,58.19,14682200,155.718376703744,155.875562144562,151.448172228187,152.443680020034,5604412.18611173,0.0,1.0
2000-09-28,59.0,59.75,58.63,59.19,11164700,154.565683471078,156.530501481303,153.5963732527,155.063437367002,4261730.58085858,0.0,1.0
2000-09-29,57.81,58.88,57.69,58.38,10709500,151.806188267223,154.615955114584,151.491074228267,153.302979952266,4078333.05128626,0.13666,1.0
2000-10-02,58.5,58.88,57.75,58.0,11895100,153.618093991222,154.615955114584,151.648631247745,152.305118828904,4529826.74059062,0.0,1.0
2000-10-03,59.06,59.88,58.5,58.63,12229500,155.088626173019,157.24190543922,153.618093991222,153.959467533425,4657171.11449695,0.0,1.0
2000-10-04,58.88,59.75,58.63,58.88,11419200,154.615955114584,156.900531897018,153.959467533425,154.615955114584,4348597.11277352,0.0,1.0
2000-10-05,59.75,59.94,58.75,59.13,11778600,156.900531897018,157.399462458698,154.274581572381,155.272442695743,4485461.84956162,0.0,1.0
2000-10-06,59.44,59.94,57.81,59.5,14005500,156.08648729638,157.399462458698,151.806188267223,156.244044315859,5333497.69361686,0.0,1.0
2000-10-09,58.5,59.81,58.44,59.13,9687600,153.618093991222,157.058088916496,153.460536971744,155.272442695743,3689178.69813164,0.0,1.0
2000-10-10,58.06,59.19,57.56,58.75,11007800,152.462675848382,155.429999715221,151.149700686064,154.274581572381,4191930.02119136,0.0,1.0
2000-10-11,56.63,57.69,55.31,56.75,18511200,148.707566884152,151.491074228267,145.241312455632,149.022680923109,7049333.65506983,0.0,1.0
2000-10-12,54.5,57.13,54.0,56.56,17409000,143.114292692677,150.020542046471,141.801317530359,148.523750361428,6629599.89633899,0.0,1.0
2000-10-13,57.0,57.63,54.5,54.63,15552900,149.679168504268,151.333517208789,143.114292692677,143.45566623488,5922770.07454595,0.0,1.0
2000-10-16,57.75,57.88,56.63,57.0,12994200,151.648631247745,151.990004789948,148.707566884152,149.679168504268,4948379.97432409,0.0,1.0
2000-10-17,55.63,57.69,54.94,57.69,16856000,146.081616559516,151.491074228267,144.269710835517,151.491074228267,6419009.46939457,0.0,1.0
2000-10-18,55.5,55.81,52.88,53.75,18415100,145.740243017313,146.554287617951,138.860253166766,141.1448299492,7012737.38015236,0.0,1.0
2000-10-19,55.63,55.94,54.75,55.5,13189000,146.081616559516,146.895661160153,143.770780273836,145.740243017313,5022562.64189873,0.0,1.0
2000-10-20,52.13,55.25,51.63,54.75,18000100,136.890790423289,145.083755436154,135.577815260971,143.770780273836,6854699.35631522,0.0,1.0
2000-10-23,49.75,52.0,49.0,51.63,71299300,130.641028650655,136.549416881086,128.671565907178,135.577815260971,27151808.3686048,0.0,1.0
2000-10-24,53.38,53.38,50.06,50.5,45995300,140.173228329084,140.173228329084,131.455073251292,132.610491394132,17515677.8742077,0.0,1.0
2000-10-25,52.94,53.88,52.13,53.38,29252400,139.017810186245,141.486203491403,136.890790423289,140.173228329084,11139738.5264901,0.0,1.0
2000-10-26,52.13,53.38,51.38,53.0,18670400,136.890790423289,140.173228329084,134.921327679812,139.175367205723,7109959.32590083,0.0,1.0
2000-10-27,52.25,53.19,51.81,52.69,15464000,137.205904462245,139.674297767404,136.050486319406,138.361322605085,5888915.66413846,0.0,1.0
2000-10-30,54.0,54.0,52.25,52.44,18234800,141.801317530359,141.801317530359,137.205904462245,137.704835023926,6944076.52304912,0.0,1.0
2000-10-31,54.81,54.94,53.81,54.13,17172100,143.928337293314,144.269710835517,141.302386968678,142.142691072562,6539384.93767149,0.0,1.0
2000-11-01,54.44,54.94,53.88,54.75,15900200,142.956735673199,144.269710835517,141.486203491403,143.770780273836,6055026.9556993,0.0,1.0
2000-11-02,53.69,55.0,53.5,54.25,14338200,140.987272929722,144.427267854995,140.488342368041,142.457805111518,5460194.68284723,0.0,1.0
2000-11-03,53.31,53.88,52.94,53.81,12062500,139.98941180636,141.486203491403,139.017810186245,141.302386968678,4593575.09044684,0.0,1.0
2000-11-06,54.5,54.56,53.31,53.56,11944700,143.114292692677,143.271849712155,139.98941180636,140.645899387519,4548715.14054802,0.0,1.0
2000-11-07,54.94,55.06,54.25,54.5,9680200,144.269710835517,144.584824874473,142.457805111518,143.114292692677,3686360.67071863,0.0,1.0
2000-11-08,54.56,55.25,54.13,54.88,9482600,143.271849712155,145.083755436154,142.142691072562,144.112153816039,3611111.72250125,0.0,1.0
2000-11-09,54.56,54.88,53.13,54.06,12295100,143.271849712155,144.112153816039,139.516740747925,141.958874549837,4682152.5466987,0.0,1.0
2000-11-10,53.88,54.94,53.25,53.75,12252700,141.486203491403,144.269710835517,139.831854786882,141.1448299492,4666006.01125122,0.0,1.0
2000-11-13,51.44,53.25,50.5,52.0,18458500,135.07888469929,139.831854786882,132.610491394132,136.549416881086,7029264.73011507,0.0,1.0
2000-11-14,52.75,53.13,51.25,51.44,14707500,138.518879624564,139.516740747925,134.579954137609,135.07888469929,5600829.48333652,0.0,1.0
2000-11-15,52.5,53.06,51.56,52.38,12136300,137.862392043405,139.332924225201,135.393998738246,137.547278004448,4621679.20167377,0.0,1.0
2000-11-16,52.63,53.56,52.06,52.25,10313200,138.203765585607,140.645899387519,136.706973900565,137.205904462245,3927416.25888468,0.0,1.0
2000-11-17,51.88,53.44,51.19,52.69,11987700,136.23430284213,140.330785348563,134.422397118131,138.361322605085,4565090.16470463,0.0,1.0
2000-11-20,50.06,51.94,49.88,51.25,14794900,131.455073251292,136.391859861608,130.982402192858,134.579954137609,5634112.67197115,0.0,1.0
2000-11-21,50.75,51.56,50.06,50.06,12194000,133.266978975291,135.393998738246,131.455073251292,131.455073251292,4643652.19920488,0.0,1.0
2000-11-22,48.56,50.06,48.38,50.0,22223500,127.516147764338,131.455073251292,127.043476705903,131.297516231814,8463031.38010737,0.0,1.0
2000-11-24,49.38,49.81,49.06,49.5,6303000,129.669427030539,130.798585670133,128.829122926656,129.984541069496,2400273.88974811,0.0,1.0
2000-11-27,49.13,50.81,49.13,50.13,16086000,129.01293944938,133.424535994769,129.01293944938,131.638889774017,6125782.29263652,0.0,1.0
2000-11-28,49.81,50.47,48.75,49.13,14812300,130.798585670133,132.531712884393,128.015078326019,129.01293944938,5640738.84453685,0.0,1.0
2000-11-29,49.69,50.94,49.0,49.25,12740000,130.483471631177,133.765909536972,128.671565907178,129.328053488337,4851576.92454239,0.0,1.0
2000-11-30,49.56,50.06,47.94,49.25,20149100,130.142098088974,131.455073251292,125.888058563063,129.328053488337,7673069.74963087,0.0,1.0
2000-12-01,51.0,51.44,50.31,50.88,18202900,133.92346655645,135.07888469929,132.111560832451,133.608352517494,6931928.54001201,0.0,1.0
2000-12-04,51.63,51.88,50.81,51.0,11993500,135.577815260971,136.23430284213,133.424535994769,133.92346655645,4567298.8888932,0.0,1.0
2000-12-05,54.13,54.5,51.63,51.75,19991000,142.142691072562,143.114292692677,135.577815260971,135.892929299927,7612862.97476664,0.0,1.0
2000-12-06,53.94,54.13,52.88,53.56,15878700,141.643760510881,142.142691072562,138.860253166766,140.645899387519,6046839.44362099,0.0,1.0
2000-12-07,53.5,54.13,53.13,53.13,10359200,140.488342368041,142.142691072562,139.516740747925,139.516740747925,3944933.7265871,0.0,1.0
2000-12-08,55.19,55.56,54.31,54.5,16858500,144.926198416676,145.897800036792,142.615362130996,143.114292692677,6419961.50568275,0.0,1.0
2000-12-11,55.31,56.19,54.38,55.19,16445000,145.241312455632,147.552148741312,142.799178653721,144.926198416676,6262494.70361853,0.0,1.0
2000-12-12,52.81,55.06,52.31,53.88,25319900,138.676436644042,144.584824874473,137.363461481724,141.486203491403,9642185.44519004,0.0,1.0
2000-12-13,53.0,53.63,52.75,52.81,17563400,139.175367205723,140.829715910244,138.518879624564,138.676436644042,6688397.65749669,0.0,1.0
2000-12-14,51.44,52.81,51.44,52.75,15750200,135.07888469929,138.676436644042,135.07888469929,138.518879624564,5997904.77840878,0.0,1.0
2000-12-15,49.81,51.25,49.25,50.38,35899600,130.798585670133,134.579954137609,129.328053488337,132.295377355176,13671088.7723942,0.0,1.0
2000-12-18,51.0,51.44,50.5,50.56,13941300,133.92346655645,135.07888469929,132.610491394132,132.76804841361,5309049.40173651,0.0,1.0
2000-12-19,50.13,51.44,50.13,51.0,15377800,131.638889774017,135.07888469929,131.638889774017,133.92346655645,5856089.45292213,0.0,1.0
2000-12-20,47.44,49.44,47.44,48.56,20264400,124.575083400745,129.826984050018,124.575083400745,127.516147764338,7716977.66324153,0.0,1.0
2000-12-21,47.88,48.5,47.19,47.56,19675700,125.730501543585,127.358590744859,123.918595819586,124.890197439701,7492792.15810196,0.0,1.0
2000-12-22,48.88,49.38,47.88,48.13,11699900,128.356451868221,129.669427030539,125.730501543585,126.386989124744,4455491.74720987,0.0,1.0
2000-12-26,49.31,49.44,48.06,48.63,9113800,129.485610507815,129.826984050018,126.203172602019,127.699964287062,3470667.32926959,0.0,1.0
2000-12-27,48.19,49.75,48.19,49.19,12231700,126.964698196164,131.074781806581,126.964698196164,129.599367177201,4642594.60601631,0.16,1.0
2000-12-28,48.44,49.19,47.63,48.94,12562000,127.623365441423,129.599367177201,125.489283566783,128.940699931942,4767961.39872438,0.0,1.0
2000-12-29,47.94,48.81,47.63,48.5,10983300,126.306030950905,128.598192964407,125.489283566783,127.781445580285,4168758.98985905,0.0,1.0
2001-01-02,43.75,46.88,42.63,46.75,36837700,115.266767920361,123.513281831006,112.315938661599,123.170774863471,13981908.2644315,0.0,1.0
2001-01-03,47.81,47.94,43.81,44.25,39205800,125.96352398337,126.306030950905,115.424848059223,116.584102410879,14880730.8554456,0.0,1.0
2001-01-04,48.06,48.75,47.13,47.31,26926400,126.622191228629,128.440112825545,124.171949076265,124.646189492852,10220031.5082481,0.0,1.0
2001-01-05,47.31,47.81,46.13,47.75,22790400,124.646189492852,125.96352398337,121.537280095228,125.805443844508,8650194.83055943,0.0,1.0
2001-01-08,45.56,47.25,44.63,47.25,23210900,120.035518776037,124.488109353989,117.585276623673,124.488109353989,8809797.4231533,0.0,1.0
2001-01-09,44.63,46.25,43.75,45.94,20066000,117.585276623673,121.853440372953,115.266767920361,121.036692988831,7616137.03445337,0.0,1.0
2001-01-10,44.69,45.13,43.19,44.13,24805300,117.743356762535,118.902611114191,113.79135329098,116.267942133155,9414958.83488122,0.0,1.0
2001-01-11,46.56,47.0,45.25,45.63,23599100,122.670187757074,123.82944210873,119.218771391916,120.21994560471,8957140.41113169,0.0,1.0
2001-01-12,45.69,46.94,45.0,46.81,16802900,120.378025743572,123.671361969868,118.560104146657,123.328855002333,6377613.32483886,0.0,1.0
2001-01-16,47.38,47.56,45.63,45.69,19758500,124.830616321524,125.304856738111,120.21994560471,120.378025743572,7499424.08029738,0.0,1.0
2001-01-17,46.69,48.5,46.44,48.0,24412000,123.012694724609,127.781445580285,122.35402747935,126.464111089767,9265680.11985824,0.0,1.0
2001-01-18,47.63,48.06,46.63,47.38,19290300,125.489283566783,126.622191228629,122.854614585747,124.830616321524,7321716.74652229,0.0,1.0
2001-01-19,47.0,48.13,46.63,47.81,19360100,123.82944210873,126.806618057302,122.854614585747,125.96352398337,7348209.63822989,0.0,1.0
2001-01-22,45.75,47.38,45.44,46.88,20691900,120.536105882434,124.830616321524,119.719358498313,123.513281831006,7853700.08488019,0.0,1.0
2001-01-23,46.69,47.13,46.13,46.5,21121600,123.012694724609,124.171949076265,121.537280095228,122.512107618212,8016794.57724061,0.0,1.0
2001-01-24,46.31,47.19,45.81,46.5,19145100,122.011520511815,124.330029215127,120.694186021296,122.512107618212,7266605.45890128,0.0,1.0
2001-01-25,45.94,47.19,45.81,46.38,20812100,121.036692988831,124.330029215127,120.694186021296,122.195947340487,7899322.51443971,0.0,1.0
2001-01-26,44.63,46.81,44.56,46.44,26858500,117.585276623673,123.328855002333,117.400849795,122.35402747935,10194259.7697531,0.0,1.0
2001-01-29,44.38,46.25,44.0,44.87,23027200,116.926609378414,121.853440372953,115.92543516562,118.217597179122,8740073.29411763,0.0,1.0
2001-01-30,46.25,46.27,44.42,44.76,19843100,121.853440372953,121.906133752573,117.031996137655,117.927783591208,7531534.37597733,0.0,1.0
2001-01-31,45.98,46.95,45.56,46.75,21346100,121.142079748073,123.697708659678,120.035518776037,123.170774863471,8102004.52263254,0.0,1.0
2001-02-01,46.23,46.73,45.9,46.5,17586900,121.800746993332,123.11808148385,120.93130622959,122.512107618212,6675183.91364636,0.0,1.0
2001-02-02,46.28,46.9,45.85,46.25,16040500,121.932480442384,123.565975210626,120.799572780538,121.853440372953,6088241.10939644,0.0,1.0
2001-02-05,47.85,48.1,46.05,46.38,21847000,126.068910742611,126.727577987871,121.326506576745,122.195947340487,8292123.28275209,0.0,1.0
2001-02-06,47.6,48.09,47.2,47.85,15962600,125.410243497352,126.70123129806,124.356375904938,126.068910742611,6058673.82767695,0.0,1.0
2001-02-07,46.95,47.8,46.62,47.67,13031100,123.697708659678,125.93717729356,122.828267895936,125.594670326025,4946010.3313897,0.0,1.0
2001-02-08,47.14,48.15,47.03,47.75,17708500,124.198295766075,126.859311436923,123.908482178161,125.805443844508,6721337.71925735,0.0,1.0
2001-02-09,45.66,47.15,45.39,47.14,18478700,120.298985674141,124.224642455886,119.587625049261,124.198295766075,7013670.4584149,0.0,1.0
2001-02-12,47.51,47.82,45.66,45.66,17953200,125.173123289059,125.98987067318,120.298985674141,120.298985674141,6814214.66196293,0.0,1.0
2001-02-13,47.16,47.99,47.13,47.66,14322100,124.250989145696,126.437764399957,124.171949076265,125.568323636214,5436014.96168368,0.0,1.0
2001-02-14,46.26,47.19,46.12,47.16,13239700,121.879787062763,124.330029215127,121.510933405418,124.250989145696,5025185.36305453,0.0,1.0
2001-02-15,47.98,48.1,46.15,46.3,24011600,126.411417710146,126.727577987871,121.589973474849,121.985173822004,9113706.56914587,0.0,1.0
2001-02-16,47.0,47.33,46.26,46.5,16917000,123.82944210873,124.698882872472,121.879787062763,122.512107618212,6420920.47303139,0.0,1.0
2001-02-20,47.69,48.31,47.17,47.2,20032300,125.647363705646,127.280858473888,124.277335835506,124.356375904938,7603346.05378649,0.0,1.0
2001-02-21,47.3,48.45,47.22,47.7,18497500,124.619842803041,127.649712131234,124.409069284558,125.673710395456,7020806.07967714,0.0,1.0
2001-02-22,47.1,47.5,46.06,47.35,22901300,124.092909006834,125.146776599249,121.352853266556,124.751576252093,8692287.40492011,0.0,1.0
2001-02-23,46.18,47.0,45.02,46.55,23368500,121.66901354428,123.82944210873,118.612797526277,122.643841067264,8869615.18437275,0.0,1.0
2001-02-26,47.98,48.01,46.2,47.0,21073600,126.411417710146,126.490457779577,121.721706923901,123.82944210873,7998575.96976263,0.0,1.0
2001-02-27,48.0,48.0,47.0,47.48,22578900,126.464111089767,126.464111089767,123.82944210873,125.094083219628,8569919.09135948,0.0,1.0
2001-02-28,46.5,48.24,45.6,48.0,26553400,122.512107618212,127.096431645216,120.140905535279,126.464111089767,10078457.745971,0.0,1.0
2001-03-01,45.91,46.07,44.91,45.5,23957800,120.9576529194,121.379199956366,118.322983938363,119.877438637175,9093286.54659758,0.0,1.0
2001-03-02,44.57,45.66,44.52,45.35,21981100,117.427196484811,120.298985674141,117.295463035759,119.482238290019,8343021.51739373,0.0,1.0
2001-03-05,45.08,45.36,44.6,44.75,16671900,119.192424702105,119.932750321373,117.923295069075,118.319898079397,6305511.89707215,0.16,1.0
2001-03-06,45.42,46.6,45.32,46.25,15691600,120.091391525502,123.211335206702,119.826989518621,122.285928182617,5934750.71732058,0.0,1.0
2001-03-07,45.98,46.26,45.47,45.47,13889500,121.572042764037,122.312368383305,120.223592528943,120.223592528943,5253174.95272786,0.0,1.0
2001-03-08,45.87,46.36,45.0,46.15,16572100,121.281200556468,122.576770390186,118.9809030966,122.021526175736,6267766.34393615,0.0,1.0
2001-03-09,43.81,45.37,43.45,45.25,19891300,115.834519214712,119.959190522061,114.88267198994,119.641908113804,7523127.4658696,0.0,1.0
2001-03-12,39.6,43.3,38.6,43.0,45708300,104.703194725008,114.486068979618,102.059174656195,113.692862958974,17287425.5150848,0.0,1.0
2001-03-13,42.33,42.5,40.75,41.5,42939700,111.921369512869,112.370852924567,107.743817804144,109.726832855754,16240307.8957232,0.0,1.0
2001-03-14,41.03,42.25,40.1,40.75,35437100,108.484143423411,111.709847907364,106.025204759415,107.743817804144,13402734.8801118,0.0,1.0
2001-03-15,41.08,41.85,40.7,41.5,24847700,108.616344426852,110.652239879838,107.611616800703,109.726832855754,9397697.20097165,0.0,1.0
2001-03-16,40.6,41.75,40.1,40.4,44851000,107.347214793822,110.387837872957,106.025204759415,106.818410780059,16963184.4058314,0.0,1.0
2001-03-19,41.1,41.62,40.15,40.7,20831800,108.669224828228,110.044115264011,106.157405762856,107.611616800703,7878835.80980138,0.0,1.0
2001-03-20,40.05,42.1,40.0,41.5,22324400,105.893003755974,111.313244897042,105.760802752534,109.726832855754,8443354.97423794,0.0,1.0
2001-03-21,39.0,40.6,38.87,40.05,26840800,103.11678268372,107.347214793822,102.773060074775,105.893003755974,10151511.4490211,0.0,1.0
2001-03-22,37.7,38.81,36.42,38.75,55941400,99.6795565942629,102.614418870646,96.2952109061819,102.455777666517,21157706.2745621,0.0,1.0
2001-03-23,39.99,39.99,38.15,38.75,45736600,105.734362551845,105.734362551845,100.869365625229,102.455777666517,17298128.913419,0.0,1.0
2001-03-26,40.23,41.0,40.05,40.5,31143900,106.368927368361,108.404822821347,105.893003755974,107.08281278694,11778995.3137449,0.0,1.0
2001-03-27,41.91,42.24,40.55,40.75,36552300,110.810881083967,111.683407706675,107.215013790381,107.743817804144,13824516.8526293,0.0,1.0
2001-03-28,41.55,41.6,40.8,41.25,26863900,109.859033859194,109.991234862635,107.876018807584,109.06582783855,10160248.1451878,0.0,1.0
2001-03-29,41.4,41.48,40.7,41.3,26964700,109.462430848872,109.673952454377,107.611616800703,109.198028841991,10198371.9102791,0.0,1.0
2001-03-30,41.86,41.92,41.22,41.75,29428100,110.678680080526,110.837321284655,108.986507236486,110.387837872957,11130059.2408921,0.0,1.0
2001-04-02,41.8,42.65,40.88,41.52,24248400,110.520038876398,112.767455934889,108.087540413089,109.77971325713,9171034.77617808,0.0,1.0
2001-04-03,39.68,41.59,39.26,41.55,23599300,104.914716330513,109.964794661947,103.804227901612,109.859033859194,8925537.39601215,0.0,1.0
2001-04-04,39.6,40.9,39.04,39.55,26831300,104.703194725008,108.140420814466,103.222543486473,104.570993721568,10147918.435446,0.0,1.0
2001-04-05,42.1,42.25,40.6,41.0,23794700,111.313244897042,111.709847907364,107.347214793822,108.404822821347,8999440.01207192,0.0,1.0
2001-04-06,41.17,41.7,40.35,41.55,24653200,108.854306233045,110.255636869516,106.686209776618,109.859033859194,9324134.97567158,0.0,1.0
2001-04-09,42.0,42.4,41.22,41.44,17781300,111.04884289016,112.106450917686,108.986507236486,109.568191651625,6725100.2402491,0.0,1.0
2001-04-10,43.83,45.53,42.6,42.75,26111100,115.887399616089,120.382233733071,112.635254931448,113.03185794177,9875530.18526021,0.0,1.0
2001-04-11,43.27,44.5,42.75,44.4,20147900,114.406748377553,117.658893062194,113.03185794177,117.394491055312,7620176.65359197,0.0,1.0
2001-04-12,44.7,44.7,43.22,43.55,17265300,118.187697075956,118.187697075956,114.274547374113,115.147073996821,6529942.87132959,0.0,1.0
2001-04-16,44.65,44.75,43.91,44.53,14130200,118.055496072516,118.319898079397,116.098921221594,117.738213664258,5344210.57036141,0.0,1.0
2001-04-17,45.46,45.49,43.99,44.1,20507400,120.197152328254,120.276472930319,116.310442827099,116.601285034668,7756143.85151168,0.0,1.0
2001-04-18,47.89,47.96,45.52,45.88,36439500,126.622121095471,126.807202500288,120.355793532383,121.307640757156,13781854.5440747,0.0,1.0
2001-04-19,48.51,48.55,47.33,47.5,22062000,128.261413538135,128.367174340888,125.141469856935,125.590953268634,8344112.15717498,0.0,1.0
2001-04-20,48.1,48.51,47.5,48.51,23271000,127.177365309922,128.261413538135,125.590953268634,128.261413538135,8801370.41109683,0.0,1.0
2001-04-23,47.2,47.76,46.88,47.75,16211900,124.79774724799,126.278398486525,123.951660825969,126.251958285837,6131534.39764775,0.0,1.0
2001-04-24,45.99,47.8,45.89,47.0,18614500,121.598482964726,126.384159289278,121.334080957844,124.268943234227,7040226.44138033,0.0,1.0
2001-04-25,47.81,48.48,46.4,46.7,17857800,126.410599489966,128.182092936071,122.682531192939,123.475737213583,6754033.45482726,0.0,1.0
2001-04-26,49.3,49.39,48.49,48.95,21044300,130.350189392498,130.588151198691,128.208533136759,129.424782368413,7959205.85029629,0.0,1.0
2001-04-27,49.95,49.95,48.29,49.3,15681300,132.068802437226,132.068802437226,127.679729122996,130.350189392498,5930855.13418132,0.0,1.0
2001-04-30,48.53,50.01,48.01,49.99,18249000,128.314293939511,132.227443641355,126.939403503728,132.174563239979,6901989.97172906,0.0,1.0
2001-05-01,48.91,48.95,47.8,48.05,13067400,129.31902156566,129.424782368413,126.384159289278,127.045164306481,4942246.90430009,0.0,1.0
2001-05-02,49.1,49.44,48.12,49.03,18119600,129.821385378735,130.720352202132,127.230245711298,129.636303973918,6853049.34471705,0.0,1.0
2001-05-03,48.5,49.11,48.01,49.1,18467500,128.234973337447,129.847825579423,126.939403503728,129.821385378735,6984629.28395562,0.0,1.0
2001-05-04,49.93,49.98,47.51,47.6,18312700,132.01592203585,132.148123039291,125.617393469322,125.855355275515,6926082.07327977,0.0,1.0
2001-05-07,49.96,50.0,49.48,49.93,14729900,132.095242637914,132.201003440667,130.826113004884,132.01592203585,5571024.27993709,0.0,1.0
2001-05-08,49.48,50.0,48.71,49.96,15135700,130.826113004884,132.201003440667,128.790217551898,132.095242637914,5724502.69138579,0.0,1.0
2001-05-09,49.43,50.4,48.76,49.0,23099200,130.693912001443,133.258611468192,128.922418555338,129.556983371854,8736393.59718143,0.0,1.0
2001-05-10,49.83,50.2,49.41,50.15,13567900,131.751520028969,132.72980745443,130.641031600067,132.597606450989,5131541.98791289,0.0,1.0
2001-05-11,49.01,50.0,48.51,49.84,11873400,129.583423572542,132.201003440667,128.261413538135,131.777960229657,4490661.82970724,0.0,1.0
2001-05-14,49.73,49.99,48.79,49.01,10972200,131.487118022087,132.174563239979,129.001739157403,129.583423572542,4149817.2156176,0.0,1.0
2001-05-15,50.15,50.36,49.3,49.73,17834400,132.597606450989,133.15285066544,130.350189392498,131.487118022087,6745183.29507394,0.0,1.0
2001-05-16,52.21,52.25,49.65,49.99,24480600,138.044287792744,138.150048595497,131.275596416582,132.174563239979,9258855.59219193,0.0,1.0
2001-05-17,52.11,52.63,51.7,52.0,19454400,137.779885785863,139.154776221646,136.69583755765,137.489043578294,7357886.66261196,0.0,1.0
2001-05-18,52.99,52.99,51.94,52.11,17302000,140.106623446419,140.106623446419,137.330402374165,137.779885785863,6543823.25008799,0.0,1.0
2001-05-21,53.4,53.55,52.7,52.99,18244600,141.190671674632,141.587274684954,139.339857626463,140.106623446419,6900325.83912587,0.0,1.0
2001-05-22,52.68,53.29,51.7,53.15,17378900,139.286977225087,140.899829467063,136.69583755765,140.529666657429,6572907.74944828,0.0,1.0
2001-05-23,51.35,52.83,51.19,52.45,15999000,135.770430533565,139.683580235409,135.347387322555,138.67885260926,6051013.0723707,0.0,1.0
2001-05-24,51.4,51.93,50.75,51.25,13074600,135.902631537006,137.303962173477,134.184018492277,135.506028526684,4944970.03037801,0.0,1.0
2001-05-25,49.95,51.2,49.55,51.2,15636600,132.068802437226,135.373827523243,131.011194409701,135.373827523243,5913949.05978073,0.0,1.0
2001-05-29,49.67,50.55,49.65,50.39,13017600,131.328476817959,133.655214478514,131.275596416582,133.232171267504,4923411.9489276,0.0,1.0
2001-05-30,49.02,50.05,49.0,49.67,15599400,129.60986377323,132.333204444108,129.556983371854,131.328476817959,5899879.57504466,0.0,1.0
2001-05-31,49.0,49.65,48.75,49.15,13387600,129.556983371854,131.275596416582,128.89597835465,129.953586382176,5063350.37237763,0.0,1.0
2001-06-01,49.0,49.41,48.0,48.99,13459400,129.556983371854,130.641031600067,126.91296330304,129.530543171166,5090505.99076605,0.0,1.0
2001-06-04,49.45,49.62,48.91,49.1,13800700,130.74679240282,131.196275814518,129.31902156566,129.821385378735,5219589.73109983,0.0,1.0
2001-06-05,49.18,49.35,48.62,49.2,15232800,130.03290698424,130.482390395938,128.552255745705,130.085787385616,5761227.07224254,0.0,1.0
2001-06-06,48.75,49.29,48.41,49.0,14017700,128.89597835465,130.32374919181,127.997011531254,129.556983371854,5301661.72539352,0.0,1.0
2001-06-07,48.91,48.98,48.17,48.75,11148600,129.31902156566,129.504102970477,127.362446714739,128.89597835465,4216533.8045273,0.0,1.0
2001-06-08,48.14,48.84,47.79,48.84,16805800,127.283126112674,129.133940160844,126.35771908859,129.133940160844,6356154.47788285,0.0,1.0
2001-06-11,47.4,48.95,47.22,47.85,17879500,125.326551261752,129.424782368413,124.850627649366,126.516360292718,6762240.65425665,0.0,1.0
2001-06-12,48.77,49.27,46.26,47.4,37572800,128.948858756027,130.270868790433,122.312368383305,125.326551261752,14210482.1529826,0.0,1.0
2001-06-13,47.85,49.29,47.7,48.1,33105200,126.516360292718,130.32374919181,126.119757282396,127.177365309922,12520782.4216168,0.0,1.0
2001-06-14,48.86,50.21,47.85,48.77,60128100,129.18682056222,132.756247655118,126.516360292718,128.948858756027,22741166.2676925,0.0,1.0
2001-06-15,48.81,49.35,48.0,48.3,43756900,129.054619558779,130.482390395938,126.91296330304,127.706169323684,16549382.7055702,0.0,1.0
2001-06-18,49.0,49.72,48.54,49.0,20103000,129.556983371854,131.460677821399,128.3407341402,129.556983371854,7603194.93680029,0.0,1.0
2001-06-19,48.87,49.98,48.75,49.8,22588200,129.213260762908,132.148123039291,128.89597835465,131.672199426904,8543127.28803824,0.0,1.0
2001-06-20,50.77,50.85,48.57,48.7,30002600,134.236898893653,134.448420499158,128.420054742264,128.76377735121,11347342.0091949,0.0,1.0
2001-06-21,51.25,52.42,50.38,50.4,31969300,135.506028526684,138.599532007195,133.205731066816,133.258611468192,12091171.4616251,0.0,1.0
2001-06-22,51.86,52.43,51.09,51.1,24614400,137.11888076866,138.625972207883,135.082985315674,135.109425516362,9309460.35180706,0.0,1.0
2001-06-25,50.25,52.61,50.15,51.7,27093700,132.86200845787,139.10189582027,132.597606450989,136.69583755765,10247161.2525089,0.0,1.0
2001-06-26,48.79,49.97,48.78,49.0,30804400,129.001739157403,132.121682838603,128.975298956715,129.556983371854,11650592.3549307,0.0,1.0
2001-06-27,48.26,49.1,47.74,48.7,27011000,127.600408520932,129.821385378735,126.225518085149,128.76377735121,10215883.123808,0.0,1.0
2001-06-28,48.87,49.45,47.39,47.75,23575000,129.213260762908,130.74679240282,125.300111061064,126.251958285837,8916346.84549904,0.0,1.0
2001-06-29,49.0,51.09,48.48,49.0,52690300,129.556983371854,135.082985315674,128.182092936071,129.556983371854,19928101.3867825,0.0,1.0
2001-07-02,50.2,50.2,48.88,48.92,23182900,132.72980745443,132.72980745443,129.239700963596,129.345461766349,8768049.93783752,0.0,1.0
2001-07-03,49.51,49.9,49.26,49.5,17570200,130.905433606948,131.936601433786,130.244428589745,130.87899340626,6645259.69649153,0.0,1.0
2001-07-05,48.47,49.4,48.4,48.8,19462700,128.578695946393,131.045751593806,128.393003585835,129.454102789023,7336806.94190042,0.16,1.0
2001-07-06,46.89,48.23,46.6,48.2,23441500,124.387354093797,127.942036424479,123.618057171485,127.86245398424,8836685.55383166,0.0,1.0
2001-07-09,46.85,47.13,46.3,46.9,16153800,124.281244173478,125.024013615711,122.822232769094,124.413881573877,6089458.91259032,0.0,1.0
2001-07-10,45.76,47.24,45.69,46.75,19023000,121.389748844789,125.315815896587,121.204056484231,124.015969372681,7171054.29646309,0.0,1.0
2001-07-11,44.61,45.94,44.3,45.8,27137600,118.339088635622,121.867243486224,117.51673675315,121.495858765108,10229995.430568,0.0,1.0
2001-07-12,47.0,47.2,44.9,45.9,21427500,124.679156374674,125.209705976269,119.108385557933,121.761133565905,8077472.84536945,0.0,1.0
2001-07-13,47.45,47.75,46.14,46.6,17619800,125.872892978262,126.668717380653,122.397793087818,123.618057171485,6642093.38657518,0.0,1.0
2001-07-16,46.22,47.5,45.78,47.15,13751800,122.610012928456,126.00553037866,121.442803804949,125.07706857587,5183982.78263687,0.0,1.0
2001-07-17,46.11,46.52,45.4,45.75,18256100,122.318210647579,123.405837330848,120.434759561919,121.363221364709,6881957.85846922,0.0,1.0
2001-07-18,46.15,46.25,45.4,45.6,16952600,122.424320567898,122.689595368695,120.434759561919,120.965309163514,6390580.61642329,0.0,1.0
2001-07-19,46.48,47.45,46.03,46.3,12881000,123.299727410529,125.872892978262,122.105990806942,122.822232769094,4855719.41296015,0.0,1.0
2001-07-20,46.63,46.95,46.18,46.7,11999000,123.697639611725,124.546518974276,122.503903008137,123.883331972283,4523234.0063744,0.0,1.0
2001-07-23,45.3,46.62,45.2,46.5,15203200,120.169484761122,123.671112131645,119.904209960325,123.352782370688,5731113.5299368,0.0,1.0
2001-07-24,44.0,45.55,43.25,45.4,26311300,116.720912350759,120.832671763115,114.73135134478,120.434759561919,9918507.11825311,0.0,1.0
2001-07-25,43.8,44.91,43.15,44.4,25075500,116.190362749164,119.134913038013,114.466076543983,117.782011553948,9452650.58145197,0.0,1.0
2001-07-26,43.75,44.1,43.25,43.95,23613600,116.057725348766,116.986187151556,114.73135134478,116.58827495036,8901561.67454978,0.0,1.0
2001-07-27,44.65,44.85,43.85,44.15,16467200,118.44519855594,118.975748157535,116.323000149563,117.118824551955,6207600.5525268,0.0,1.0
2001-07-30,43.6,44.9,43.4,44.55,16692400,115.65981314757,119.108385557933,115.129263545976,118.179923755143,6292493.65180468,0.0,1.0
2001-07-31,43.5,44.25,42.99,43.35,24761100,115.394538346773,117.384099352752,114.041636862707,114.996626145577,9334131.97393429,0.0,1.0
2001-08-01,42.8,43.53,42.4,43.0,23324700,113.537614741193,115.474120787012,112.476515538004,114.068164342787,8792655.74035178,0.0,1.0
2001-08-02,42.2,43.18,42.1,43.1,24474900,111.94596593641,114.545658984222,111.680691135612,114.333439143584,9226243.85220542,0.0,1.0
2001-08-03,42.75,42.8,41.9,42.3,15274800,113.404977340794,113.537614741193,111.150141534018,112.211240737207,5758104.40874806,0.0,1.0
2001-08-06,41.39,42.51,41.28,42.4,21286300,109.797240049952,112.768317818881,109.505437769076,112.476515538004,8024245.02290926,0.0,1.0
2001-08-07,42.77,42.85,41.26,41.45,23329100,113.458032300954,113.670252141591,109.452382808916,109.956404930431,8794314.39770889,0.0,1.0
2001-08-08,41.65,42.5,41.5,42.35,14592600,110.486954532025,112.741790338801,110.089042330829,112.343878137605,5500937.12487869,0.0,1.0
2001-08-09,41.9,42.25,41.3,41.65,14855000,111.150141534018,112.078603336808,109.558492729235,110.486954532025,5599853.41817585,0.0,1.0
2001-08-10,42.57,42.81,41.39,42.0,13353600,112.927482699359,113.564142221272,109.797240049952,111.415416334815,5033874.29181778,0.0,1.0
2001-08-13,42.23,43.11,42.02,42.5,14195700,112.025548376649,114.359966623664,111.468471294975,112.741790338801,5351318.69191509,0.0,1.0
2001-08-14,41.85,42.75,41.7,42.6,12559800,111.017504133619,113.404977340794,110.619591932424,113.007065139598,4734637.42589063,0.0,1.0
2001-08-15,41.78,42.31,41.71,42.0,14946000,110.831811773061,112.237768217286,110.646119412503,111.415416334815,5634157.4680617,0.0,1.0
2001-08-16,41.6,41.9,41.0,41.53,17082500,110.354317131627,111.150141534018,108.762668326843,110.168624771068,6439548.70521632,0.0,1.0
2001-08-17,40.8,41.4,40.35,41.3,15675600,108.232118725249,109.823767530032,107.038382121662,109.558492729235,5909193.01527818,0.0,1.0
2001-08-20,41.53,41.9,40.41,41.0,12777900,110.168624771068,111.150141534018,107.19754700214,108.762668326843,4816854.05534227,0.0,1.0
2001-08-21,40.47,41.83,40.4,41.52,13918700,107.356711882618,110.96444917346,107.17101952206,110.142097290989,5246898.67193298,0.0,1.0
2001-08-22,40.85,41.3,40.29,40.55,15836100,108.364756125648,109.558492729235,106.879217241183,107.568931723256,5969696.31205481,0.0,1.0
2001-08-23,41.04,41.31,40.61,40.9,10507200,108.868778247162,109.585020209315,107.728096603734,108.497393526046,3960873.76879552,0.0,1.0
2001-08-24,41.99,42.26,41.01,41.1,13596600,111.388888854736,112.105130816888,108.789195806923,109.027943127641,5125477.41404035,0.0,1.0
2001-08-27,42.17,42.56,41.65,42.0,14320300,111.86638349617,112.900955219279,110.486954532025,111.415416334815,5398288.85252803,0.0,1.0
2001-08-28,41.23,42.3,41.15,42.25,12733900,109.372800368677,112.211240737207,109.160580528039,112.078603336808,4800267.48177108,0.0,1.0
2001-08-29,40.61,41.65,40.61,41.65,11899600,107.728096603734,110.486954532025,107.728096603734,110.486954532025,4485763.42880684,0.0,1.0
2001-08-30,40.2,41.5,39.84,40.7,22061700,106.640469920466,110.089042330829,105.685480637596,107.966843924452,8316545.68534299,0.0,1.0
2001-08-31,40.9,41.2,40.07,40.15,17259700,108.497393526046,109.293217928438,106.29561267943,106.507832520067,6506347.36059844,0.0,1.0
2001-09-04,40.83,42.17,40.35,40.9,18486200,108.311701165488,111.86638349617,107.038382121662,108.497393526046,6968698.09889482,0.0,1.0
2001-09-05,41.7,41.99,40.5,40.98,20164500,110.619591932424,111.388888854736,107.436294322858,108.709613366684,7601362.79036059,0.0,1.0
2001-09-06,40.5,41.52,40.41,41.3,18420100,107.436294322858,110.142097290989,107.19754700214,109.558492729235,6943780.5417799,0.0,1.0
2001-09-07,39.66,40.3,39.34,40.0,24183000,105.207985996161,106.905744721263,104.35910663361,106.109920318872,9116207.015264,0.0,1.0
2001-09-10,39.35,40.16,38.95,39.01,24095000,104.38563411369,106.534360000147,103.324534910501,103.48369979098,9083033.86812164,0.0,1.0
2001-09-17,35.15,37.2,34.5,35.5,71444400,93.2440924802085,98.6822258965506,91.5198062750268,94.1725542829986,26932222.6556393,0.0,1.0
2001-09-18,33.85,36.2,33.56,35.2,46110700,89.7955200698451,96.0294778885789,89.0262231475333,93.3767298806071,17382239.0447311,0.0,1.0
2001-09-19,32.5,34.65,31.0,34.4,56660800,86.2143102590832,91.9177184762226,82.2351882471255,91.2545314742296,21359284.7227585,0.0,1.0
2001-09-20,30.37,31.53,30.37,31.3,46676400,80.5639570021033,83.6411446913506,80.5639570021033,83.0310126495171,17595489.605395,0.0,1.0
2001-09-21,31.3,32.51,28.5,29.0,85888900,83.0310126495171,86.2408377391629,75.6033182271961,76.9296922311819,32377330.8817478,0.0,1.0
2001-09-24,35.2,35.47,32.75,33.75,70974400,93.3767298806071,94.0929718427594,86.8774972610762,89.530245269048,26755047.8924927,0.0,1.0
2001-09-25,35.5,36.13,34.67,35.21,44047500,94.1725542829986,95.8437855280208,91.970773436382,93.4032573606868,16604479.5312757,0.0,1.0
2001-09-26,35.48,36.0,35.0,36.0,26488400,94.5439390041146,95.9295886174782,93.2648778225483,95.9295886174782,9940440.83523005,0.16,1.0
2001-09-27,35.95,36.0,35.02,35.6,20999900,95.7963530777317,95.9295886174782,93.3181720384469,94.8637042995062,7880742.64567688,0.0,1.0
2001-09-28,37.2,37.3,36.02,36.3,32471000,99.1272415713942,99.3937126508871,95.9828828333768,96.7290018559572,12185562.5240013,0.0,1.0
2001-10-01,37.64,37.76,37.05,37.3,24724400,100.299714321163,100.619479616555,98.7275349521546,99.3937126508871,9278455.30068115,0.0,1.0
2001-10-02,38.05,38.11,36.69,37.55,22364300,101.392245747085,101.55212839478,97.7682390659799,100.05989034962,8392768.19178714,0.0,1.0
2001-10-03,38.15,38.47,37.4,37.65,25648200,101.658716826578,102.511424280955,99.6601837303801,100.326361429113,9625134.57325268,0.0,1.0
2001-10-04,37.39,38.7,37.1,38.45,26630300,99.6335366224308,103.124307763789,98.8607704919011,102.458130065057,9993692.39268612,0.0,1.0
2001-10-05,37.45,37.69,36.21,37.39,22852300,99.7934192701266,100.43294986091,96.4891778844135,99.6335366224308,8575902.51200253,0.0,1.0
2001-10-08,36.8,37.25,36.25,36.75,15739700,98.0613572534222,99.2604771111406,96.5957663162107,97.9281217136757,5906719.7948638,0.0,1.0
2001-10-09,36.82,37.17,36.41,36.8,14174300,98.1146514693208,99.0473002475462,97.0221200433995,98.0613572534222,5319263.92423858,0.0,1.0
2001-10-10,37.91,38.14,36.51,36.81,17994100,101.019186235794,101.632069718628,97.2885911228925,98.0880043613715,6752740.31021933,0.0,1.0
2001-10-11,38.95,39.49,38.3,38.4,24701900,103.790485462522,105.229429291784,102.058423445817,102.32489452531,9270011.60763837,0.0,1.0
2001-10-12,39.0,39.14,37.51,38.94,22116400,103.923721002268,104.296780513558,99.9533019178224,103.763838354572,8299737.45821877,0.0,1.0
2001-10-15,38.86,39.08,38.06,38.55,12873500,103.550661490978,104.136897865862,101.418892855034,102.72460114455,4831105.88379569,0.0,1.0
2001-10-16,38.47,39.25,38.1,38.86,16597200,102.511424280955,104.589898701001,101.525481286831,103.550661490978,6228518.31860288,0.0,1.0
2001-10-17,37.15,38.76,37.02,38.75,21689500,98.9940060316476,103.284190411485,98.6475936283068,103.257543303536,8139532.45555497,0.0,1.0
2001-10-18,37.25,37.5,36.85,37.1,15151800,99.2604771111406,99.9266548098731,98.1945927931687,98.8607704919011,5686095.4775388,0.0,1.0
2001-10-19,37.25,37.4,36.54,37.0,16372700,99.2604771111406,99.6601837303801,97.3685324467404,98.5942994124081,6144269.02579888,0.0,1.0
2001-10-22,37.61,37.8,37.01,37.15,16272000,100.219772997315,100.726068048352,98.6209465203574,98.9940060316476,6106478.80849217,0.0,1.0
2001-10-23,37.27,38.05,36.92,38.0,15209800,99.3137713270392,101.392245747085,98.3811225488138,101.259010207338,5707861.44182669,0.0,1.0
2001-10-24,37.08,37.9,36.9,37.28,16009200,98.8074762760025,100.992539127845,98.3278283329152,99.3404184349885,6007856.47375323,0.0,1.0
2001-10-25,37.87,37.96,36.04,36.85,22510100,100.912597803997,101.152421775541,96.0361770492754,98.1945927931687,8447483.32270399,0.0,1.0
2001-10-26,38.88,38.98,37.6,38.24,18619100,103.603955706876,103.870426786369,100.193125889366,101.898540798121,6987287.33918367,0.0,1.0
2001-10-29,37.43,38.75,37.35,38.65,14143200,99.740125054228,103.257543303536,99.5269481906336,102.991072224043,5307592.86407732,0.0,1.0
2001-10-30,36.34,36.98,36.32,36.75,15276200,96.8355902877544,98.5410051965095,96.7822960718558,97.9281217136757,5732779.71818386,0.0,1.0
2001-10-31,36.41,37.15,36.25,36.6,15930400,97.0221200433995,98.9940060316476,96.5957663162107,97.5284150944362,5978284.7843414,0.0,1.0
2001-11-01,37.91,38.23,36.05,36.25,18593200,101.019186235794,101.871893690172,96.0628241572247,96.5957663162107,6977567.71030338,0.0,1.0
2001-11-02,37.96,38.4,37.08,37.6,13969400,101.152421775541,102.32489452531,98.8074762760025,100.193125889366,5242370.02626291,0.0,1.0
2001-11-05,38.77,39.1,38.44,38.6,15160800,103.310837519434,104.190192081761,102.431482957107,102.857836684296,5689472.95475589,0.0,1.0
2001-11-06,39.8,39.98,38.45,38.77,16800400,106.055489638212,106.535137581299,102.458130065057,103.310837519434,6304774.24865975,0.0,1.0
2001-11-07,39.35,39.96,39.09,39.65,15283800,104.856369780494,106.481843365401,104.163544973812,105.655783018973,5735631.81005604,0.0,1.0
2001-11-08,40.35,40.47,39.45,39.55,20047500,107.521080575423,107.840845870815,105.122840859987,105.38931193948,7523330.50105991,0.0,1.0
2001-11-09,40.41,40.48,39.84,40.29,11799500,107.680963223119,107.867492978764,106.162078070009,107.361197927728,4428060.26922341,0.0,1.0
2001-11-12,39.43,40.15,38.61,39.9,19891200,105.069546644088,106.988138416437,102.884483792245,106.321960717705,7464674.98005647,0.0,1.0
2001-11-13,40.56,40.59,39.8,40.0,17642100,108.080669842359,108.160611166207,106.055489638212,106.588431797198,6620643.42350658,0.0,1.0
2001-11-14,40.88,41.4,40.51,40.95,14243400,108.933377296736,110.3190269101,107.947434302612,109.119907052381,5345195.4437609,0.0,1.0
2001-11-15,41.55,41.6,40.8,40.88,16943100,110.718733529339,110.851969069086,108.720200433142,108.933377296736,6358326.02631291,0.0,1.0
2001-11-16,40.85,41.55,40.26,41.55,17294300,108.853435972888,110.718733529339,107.28125660388,110.718733529339,6490122.69282855,0.0,1.0
2001-11-19,41.25,41.58,40.7,41.15,14189800,109.91932029086,110.798674853187,108.453729353649,109.652849211367,5325080.69055692,0.0,1.0
2001-11-20,41.1,41.77,40.8,41.2,14338900,109.519613671621,111.304969904224,108.720200433142,109.786084751114,5381034.22978663,0.0,1.0
2001-11-21,40.45,41.2,40.16,41.0,12021900,107.787551654916,109.786084751114,107.014785524387,109.253142592128,4511521.48401008,0.0,1.0
2001-11-23,41.02,41.15,40.55,40.65,5246000,109.306436808027,109.652849211367,108.054022734409,108.320493813902,1968693.942315,0.0,1.0
2001-11-26,41.32,41.72,41.0,41.45,12607300,110.105850046506,111.171734364478,109.253142592128,110.452262449846,4731207.61321919,0.0,1.0
2001-11-27,41.07,41.78,40.63,41.2,14034700,109.439672347773,111.331617012173,108.267199598004,109.786084751114,5266875.49984911,0.0,1.0
2001-11-28,39.35,41.0,39.14,40.25,23774600,104.856369780494,109.253142592128,104.296780513558,107.25460949593,8922018.87170457,0.0,1.0
2001-11-29,39.73,39.79,39.14,39.35,15390600,105.868959882567,106.028842530263,104.296780513558,104.856369780494,5775711.20636548,0.0,1.0
2001-11-30,38.5,39.88,38.45,39.73,23595000,102.591365604803,106.268666501806,102.458130065057,105.868959882567,8854619.43746142,0.0,1.0
2001-12-03,36.92,38.4,36.61,38.4,33713700,98.3811225488138,102.32489452531,97.5550622023855,102.32489452531,12651917.0726316,0.0,1.0
2001-12-04,37.35,38.21,37.0,37.75,29176900,99.5269481906336,101.818599474273,98.5942994124081,100.592832508606,10949368.335023,0.0,1.0
2001-12-05,37.55,38.26,37.11,37.6,35193500,100.05989034962,101.95183501402,98.8874175998505,100.193125889366,13207249.3821698,0.0,1.0
2001-12-06,37.75,38.39,37.55,37.9,19367600,100.592832508606,102.298247417361,100.05989034962,100.992539127845,7268180.86107129,0.0,1.0
2001-12-07,37.15,37.76,37.05,37.76,16374000,98.9940060316476,100.619479616555,98.7275349521546,100.619479616555,6144756.88361913,0.0,1.0
2001-12-10,36.8,38.15,36.65,37.2,20747000,98.0613572534222,101.658716826578,97.6616506341827,99.1272415713942,7785835.53587675,0.0,1.0
2001-12-11,36.79,37.5,36.44,37.35,20718700,98.0347101454729,99.9266548098731,97.1020613672474,99.5269481906336,7775215.24640525,0.0,1.0
2001-12-12,37.05,37.46,36.21,37.45,22629300,98.7275349521546,99.8200663780759,96.4891778844135,99.7934192701266,8492216.13206805,0.0,1.0
2001-12-13,37.05,37.9,36.55,36.85,26103100,98.7275349521546,100.992539127845,97.3951795546897,98.1945927931687,9795847.28281412,0.0,1.0
2001-12-14,37.65,37.99,36.45,37.05,26119200,100.326361429113,101.232363099389,97.1287084751967,98.7275349521546,9801889.2142802,0.0,1.0
2001-12-17,38.3,38.85,37.7,37.8,26715900,102.058423445817,103.524014383029,100.459596968859,100.726068048352,10025815.9537731,0.0,1.0
2001-12-18,39.72,40.1,39.35,39.75,33016300,105.842312774618,106.854902876691,104.856369780494,105.922254098466,12390200.115832,0.0,1.0
2001-12-19,40.78,40.98,39.5,39.7,27305400,108.666906217243,109.199848376229,105.256076399733,105.789018558719,10247040.7114923,0.0,1.0
2001-12-20,40.84,41.16,40.63,40.8,18656300,108.826788864939,109.679496319317,108.267199598004,108.720200433142,7001247.5783476,0.0,1.0
2001-12-21,41.35,41.39,40.95,41.1,30675500,110.185791370353,110.292379802151,109.119907052381,109.519613671621,11511755.8191926,0.0,1.0
2001-12-24,41.19,41.39,41.0,41.35,5569800,109.759437643165,110.292379802151,109.253142592128,110.185791370353,2090208.06708084,0.0,1.0
2001-12-26,40.55,41.28,40.55,40.9,14955200,108.054022734409,109.999261614708,108.054022734409,108.986671512635,5612316.3641078,0.0,1.0
2001-12-27,40.95,40.95,40.32,40.5,12881700,109.599554995469,109.599554995469,107.913407995539,108.395164281233,4813026.97827384,0.18,1.0
2001-12-28,40.73,41.12,40.42,40.77,13621800,109.010741757398,110.054547043069,108.18105037648,109.117798709774,5089552.69045628,0.0,1.0
2001-12-31,40.08,40.8,40.03,40.55,14030800,107.271066281279,109.198091424057,107.137245090809,108.528985471704,5242368.54815474,0.0,1.0
2002-01-02,40.95,40.95,40.05,40.3,17693300,109.599554995469,109.599554995469,107.190773566997,107.85987951935,6610799.05871838,0.0,1.0
2002-01-03,40.61,40.92,40.15,40.45,17497500,108.689570900268,109.519262281186,107.458415947938,108.261343090762,6537641.73613319,0.0,1.0
2002-01-04,40.95,41.34,40.28,40.8,19853100,109.599554995469,110.64336028114,107.806351043162,109.198091424057,7417771.40457924,0.0,1.0
2002-01-07,39.36,40.85,39.1,40.65,27526900,105.344041138502,109.331912614528,104.648170948055,108.796627852645,10284955.5825897,0.0,1.0
2002-01-08,38.95,40.01,38.6,39.65,24128100,104.246707376643,107.08371661462,103.309959043348,106.120204043232,9015052.06878663,0.0,1.0
2002-01-09,38.55,39.6,38.19,38.7,20192300,103.176137852877,105.986382852761,102.212625281489,103.577601424289,7544507.68558492,0.0,1.0
2002-01-10,38.61,38.9,38.4,38.55,14738000,103.336723281442,104.112886186172,102.774674281465,103.176137852877,5506601.73779858,0.0,1.0
2002-01-11,38.23,39.15,38.16,39.1,16802200,102.319682233865,104.781992138525,102.132332567206,104.648170948055,6277854.77804583,0.0,1.0
2002-01-14,37.9,38.45,37.78,38.2,20832500,101.436462376759,102.908495471936,101.115291519629,102.239389519583,7783707.47066689,0.0,1.0
2002-01-15,38.71,38.99,37.57,37.8,26047300,103.604365662383,104.353764329019,100.553242519652,101.168819995817,9732128.33796726,0.0,1.0
2002-01-16,37.72,38.49,37.71,38.4,22894900,100.954706091064,103.015552424312,100.92794185297,102.774674281465,8554287.97168715,0.0,1.0
2002-01-17,38.75,38.91,38.3,38.9,22560400,103.71142261476,104.139650424266,102.507031900524,104.112886186172,8429307.76532983,0.0,1.0
2002-01-18,38.68,38.9,38.25,38.44,18037200,103.524072948101,104.112886186172,102.373210710053,102.881731233842,6739291.41437241,0.0,1.0
2002-01-22,38.3,39.45,38.23,39.45,17171600,102.507031900524,105.584919281349,102.319682233865,105.584919281349,6415874.7727495,0.0,1.0
2002-01-23,37.65,38.31,37.49,38.3,22501800,100.767356424405,102.533796138618,100.339128614899,102.507031900524,8407412.87716085,0.0,1.0
2002-01-24,37.55,38.59,37.34,38.1,19384700,100.499714043464,103.283194805254,99.9376650434874,101.971747138641,7242761.75238867,0.0,1.0
2002-01-25,38.26,38.38,37.61,38.0,15756600,102.399974948147,102.721145805277,100.660299472029,101.7041047577,5887184.21371947,0.0,1.0
2002-01-28,38.15,38.62,37.76,38.6,13962700,102.105568329112,103.363487519536,101.061763043441,103.309959043348,5216924.14739858,0.0,1.0
2002-01-29,36.46,38.22,36.22,38.0,36329300,97.5824120912038,102.292917995771,96.9400703769446,101.7041047577,13573821.855951,0.0,1.0
2002-01-30,36.88,37.3,34.49,36.4,62345700,98.7065100911573,99.8306080911108,92.3098571866599,97.421826662639,23294404.9371875,0.0,1.0
2002-01-31,37.15,37.23,35.5,37.0,31013000,99.4291445196988,99.6432584244519,95.0130452341671,99.0276809482869,11587477.248904,0.0,1.0
2002-02-01,36.85,37.0,36.39,36.9,20544800,98.6262173768749,99.0276809482869,97.3950624245448,98.7600385673456,7676213.28421253,0.0,1.0
2002-02-04,35.0,35.9,34.72,35.9,39740800,93.6748333294606,96.0836147579324,92.9254346628249,96.0836147579324,14848470.5076337,0.0,1.0
2002-02-05,36.21,36.57,35.09,35.1,44376000,96.9133061388505,97.8768187102392,93.9157114723077,93.9424757104019,16580333.7438289,0.0,1.0
2002-02-06,36.96,37.09,35.94,36.35,33209100,98.9206239959103,99.2685590911341,96.1906717103089,97.2880054721683,12408012.4691768,0.0,1.0
2002-02-07,37.2,37.84,36.55,37.01,23954100,99.5629657101695,101.275876948194,97.8232902340509,99.054445186381,8950039.94350665,0.0,1.0
2002-02-08,37.25,37.75,36.23,37.4,22713900,99.6967869006402,101.034998805347,96.9668346150387,100.098250472052,8486660.41607974,0.0,1.0
2002-02-11,37.8,37.9,37.05,37.25,15768700,101.168819995817,101.436462376759,99.1615021387575,99.6967869006402,5891705.17185675,0.0,1.0
2002-02-12,37.5,37.6,36.95,37.5,16329500,100.365892852993,100.633535233935,98.8938597578162,100.365892852993,6101238.50436846,0.0,1.0
2002-02-13,38.1,38.37,37.5,37.7,18759300,101.971747138641,102.694381567183,100.365892852993,100.901177614876,7009091.73428452,0.0,1.0
2002-02-14,38.0,38.85,37.54,38.1,20375100,101.7041047577,103.979064995701,100.47294980537,101.971747138641,7612807.78041932,0.0,1.0
2002-02-15,37.11,38.0,37.02,38.0,22109400,99.3220875673223,101.7041047577,99.0812094244751,101.7041047577,8260799.32566725,0.0,1.0
2002-02-19,36.4,37.0,36.32,36.9,16948300,97.421826662639,99.0276809482869,97.2077127578859,98.7600385673456,6332442.5453068,0.0,1.0
2002-02-20,37.57,37.75,36.15,36.53,22008100,100.553242519652,101.034998805347,96.7527207102857,97.7697617578627,8222950.31250138,0.0,1.0
2002-02-21,37.52,38.46,37.38,37.98,27637000,100.419421329182,102.93525971003,100.044721995864,101.650576281512,10326092.56531,0.0,1.0
2002-02-22,38.09,38.38,37.08,37.52,19559000,101.944982900547,102.721145805277,99.2417948530399,100.419421329182,7307885.96753988,0.0,1.0
2002-02-25,39.2,39.28,38.0,38.05,24430700,104.915813328996,105.129927233749,101.7041047577,101.837925948171,9128113.38550927,0.0,1.0
2002-02-26,38.75,39.25,38.5,39.2,18784000,103.71142261476,105.049634519466,103.042316662407,104.915813328996,7018320.46701102,0.0,1.0
2002-02-27,38.75,39.48,38.5,39.25,23093100,104.193178900454,106.156043948127,103.520964843032,105.537607015299,8588447.29034465,0.18,1.0
2002-02-28,38.5,39.65,38.46,39.25,23397500,103.520964843032,106.613149507175,103.413410593844,105.537607015299,8701655.2769372,0.0,1.0
2002-03-01,39.45,39.45,38.7,39.1,20117900,106.075378261237,106.075378261237,104.05873608897,105.134278580845,7481954.51205874,0.0,1.0
2002-03-04,40.2,40.25,39.47,39.8,32281600,108.092020433504,108.226463244988,106.12915538583,107.016477941628,12005699.5400353,0.0,1.0
2002-03-05,40.5,40.8,39.8,39.95,23793500,108.89867730241,109.705334171317,107.016477941628,107.419806376081,8848929.79300378,0.0,1.0
2002-03-06,41.55,41.67,40.4,40.5,24636300,111.721976343584,112.044639091147,108.629791679441,108.89867730241,9162371.61659185,0.0,1.0
2002-03-07,40.95,41.8,40.4,41.75,24434200,110.10866260577,112.394190401006,108.629791679441,112.259747589522,9087209.54664985,0.0,1.0
2002-03-08,40.6,41.84,40.24,41.5,28101500,109.167562925379,112.501744650194,108.199574682691,111.587533532099,10451098.0132429,0.0,1.0
2002-03-11,41.15,41.37,40.86,41.0,23441900,110.646433851708,111.23798222224,109.866665545098,110.243105417255,8718167.87419317,0.0,1.0
2002-03-12,41.1,41.53,40.33,40.5,19767600,110.511991040224,111.66819921899,108.441571743363,108.89867730241,7351676.07019483,0.0,1.0
2002-03-13,40.0,40.76,39.92,40.75,23574800,107.554249187566,109.597779922129,107.339140689191,109.570891359833,8767594.09435789,0.0,1.0
2002-03-14,40.41,40.55,40.0,40.25,14763700,108.656680241738,109.033120113895,107.554249187566,108.226463244988,5490698.9213428,0.0,1.0
2002-03-15,40.19,40.9,39.91,40.55,33098200,108.065131871207,109.974219794286,107.312252126894,109.033120113895,12309397.443621,0.0,1.0
2002-03-18,39.9,40.55,39.73,40.25,19998400,107.285363564597,109.033120113895,106.82825800555,108.226463244988,7437511.82349826,0.0,1.0
2002-03-19,39.9,40.1,39.59,40.0,17870400,107.285363564597,107.823134810535,106.451818133393,107.554249187566,6646097.25231235,0.0,1.0
2002-03-20,38.8,40.14,38.5,39.74,27496500,104.327621711939,107.930689059722,103.520964843032,106.855146567847,10226095.2803634,0.0,1.0
2002-03-21,37.45,38.6,36.83,38.3,50303300,100.697665801858,103.789850466001,99.0305749394511,102.983193597094,18708066.0708348,0.0,1.0
2002-03-22,37.87,37.99,37.03,37.52,30601700,101.826985418328,102.149648165891,99.568346185389,100.885885737937,11380935.7533176,0.0,1.0
2002-03-25,37.04,38.23,37.0,38.12,24599300,99.5952347476859,102.794973661016,99.4876804984983,102.49919947575,9148611.11887857,0.0,1.0
2002-03-26,37.31,37.82,37.0,37.1,20010500,100.321225929702,101.692542606843,99.4876804984983,99.7565661214672,7442011.87815586,0.0,1.0
2002-03-27,37.45,38.07,37.05,37.27,19626800,100.697665801858,102.364756664266,99.6221233099827,100.213671680514,7299311.79781565,0.0,1.0
2002-03-28,37.4,37.94,37.24,37.7,18709400,100.563222990374,102.015205354406,100.133005993624,101.369879859281,6958125.83559478,0.0,1.0
2002-04-01,37.3,37.45,36.6,37.05,21535700,100.294337367405,100.697665801858,98.4121380066226,99.6221233099827,8009241.90821825,0.0,1.0
2002-04-02,37.1,37.2,36.7,37.2,17410700,99.7565661214672,100.025451744436,98.6810236295916,100.025451744436,6475132.36585834,0.0,1.0
2002-04-03,36.75,37.22,36.0,37.1,19117500,98.815466441076,100.07922886903,96.7988242688091,99.7565661214672,7109900.40631892,0.0,1.0
2002-04-04,37.3,37.35,36.64,36.75,20529600,100.294337367405,100.428780178889,98.5196922558102,98.815466441076,7635067.94201988,0.0,1.0
2002-04-05,37.1,37.8,36.77,37.6,14824200,99.7565661214672,101.63876548225,98.8692435656698,101.100994236312,5513199.19463073,0.0,1.0
2002-04-08,36.86,36.89,36.38,36.5,17163400,99.1112406263418,99.1919063132325,97.820589636091,98.1432523836537,6383160.17438547,0.0,1.0
2002-04-09,36.45,36.95,36.26,36.8,17161100,98.0088095721693,99.3532376870138,97.4979268885283,98.9499092525604,6382304.79209518,0.0,1.0
2002-04-10,37.2,37.36,36.4,36.53,22679900,100.025451744436,100.455668741186,97.8743667606848,98.2239180705444,8434776.00236813,0.0,1.0
2002-04-11,33.75,36.77,33.5,36.7,79873900,90.7488977520086,98.8692435656698,90.0766836945863,98.6810236295916,29705530.2243639,0.0,1.0
2002-04-12,33.55,34.45,33.0,34.45,49724200,90.2111265060707,92.631097112791,88.7322555797417,92.631097112791,18492695.6863546,0.0,1.0
2002-04-15,31.85,33.25,31.64,33.1,68551500,85.6400709155992,89.404469637164,85.0754111073645,89.0011412027106,25494669.1619601,0.0,1.0
2002-04-16,33.1,33.36,32.19,32.5,44634700,89.0011412027106,89.7002438224298,86.5542820336935,87.3878274648971,16599883.4400901,0.0,1.0
2002-04-17,33.65,33.98,33.21,33.5,29648900,90.4800121290397,91.3673346848371,89.2969153879764,90.0766836945863,11026584.3419333,0.0,1.0
2002-04-18,33.8,34.02,33.0,33.66,27240700,90.883340563493,91.4748889340246,88.7322555797417,90.5069006913365,10130961.89347,0.0,1.0
2002-04-19,33.7,34.15,33.52,34.15,19681200,90.6144549405241,91.8244402438842,90.1304608191801,91.8244402438842,7319543.4485076,0.0,1.0
2002-04-22,32.86,33.55,32.8,33.55,19806100,88.3558157075852,90.2111265060707,88.1944843338039,90.2111265060707,7365994.42592354,0.0,1.0
2002-04-23,32.8,33.98,32.65,33.5,19485200,88.1944843338039,91.3673346848371,87.7911558993505,90.0766836945863,7246650.00116152,0.0,1.0
2002-04-24,32.5,33.16,32.38,32.85,21743700,87.3878274648971,89.162472576492,87.0651647173345,88.3289271452883,8086598.21968755,0.0,1.0
2002-04-25,32.05,33.19,31.82,32.25,27672200,86.177842161537,89.2431382633826,85.5594052287085,86.7156134074749,10291439.0492344,0.0,1.0
2002-04-26,31.5,32.8,31.48,32.8,23183400,84.698971235208,88.1944843338039,84.6451941106142,88.1944843338039,8622030.34287193,0.0,1.0
2002-04-29,30.85,31.88,30.68,31.75,22623700,82.9512146859101,85.7207366024899,82.4941091268629,85.3711852926303,8413874.92205766,0.0,1.0
2002-04-30,31.55,31.9,30.15,30.8,40299800,84.8334140466925,85.7745137270837,81.0690153251277,82.8167718744256,14987710.9661081,0.0,1.0
2002-05-01,31.7,31.86,30.75,31.75,25795500,85.2367424811458,85.6669594778961,82.6823290629411,85.3711852926303,9593484.29089577,0.0,1.0
2002-05-02,31.6,31.85,31.06,31.65,19586900,84.9678568581769,85.6400709155992,83.5158744941448,85.1022996696614,7284472.77460589,0.0,1.0
2002-05-03,31.7,31.7,30.74,31.3,19807300,85.2367424811458,85.2367424811458,82.6554405006442,84.1611999892702,7366440.71233586,0.0,1.0
2002-05-06,30.97,32.05,30.89,31.55,23319600,83.2738774334727,86.177842161537,83.0587689350976,84.8334140466925,8672683.85067058,0.0,1.0
2002-05-07,30.65,31.36,30.51,31.0,20627000,82.4134434399722,84.3225313630515,82.0370035678157,83.3545431203634,7671291.52248675,0.0,1.0
2002-05-08,32.85,33.02,31.3,31.35,33876300,88.3289271452883,88.7860327043355,84.1611999892702,84.2956428007546,12598776.9914781,0.0,1.0
2002-05-09,31.49,32.52,31.34,32.5,32919100,84.6720826729111,87.4416045894909,84.2687542384577,87.3878274648971,12242789.1965818,0.0,1.0
2002-05-10,30.65,31.75,30.61,31.75,26257300,82.4134434399722,85.3711852926303,82.3058891907847,85.3711852926303,9765230.17857135,0.0,1.0
2002-05-13,30.85,31.05,30.4,30.55,22533500,82.9512146859101,83.4889859318479,81.7412293825499,82.1445578170033,8380329.06006472,0.0,1.0
2002-05-14,31.58,31.66,30.9,31.55,29672100,84.9140797335831,85.1291882319583,83.0856574973945,84.8334140466925,11035212.5459048,0.0,1.0
2002-05-15,30.93,31.7,30.91,31.45,29630700,83.1663231842852,85.2367424811458,83.1125460596914,84.5645284237235,11019815.6646797,0.0,1.0
2002-05-16,32.0,32.0,31.14,31.35,23497000,86.0433993500526,86.0433993500526,83.7309829925199,84.2956428007546,8738659.85862564,0.0,1.0
2002-05-17,33.45,33.45,32.25,32.4,32674100,89.9422408831018,89.9422408831018,86.7156134074749,87.1189418419282,12151672.3873992,0.0,1.0
2002-05-20,32.6,33.01,32.48,33.0,20308400,87.6567130878661,88.7591441420386,87.3340503403033,88.7322555797417,7552802.48001502,0.0,1.0
2002-05-21,32.15,33.2,32.0,32.9,19864200,86.4467277845059,89.2700268256796,86.0433993500526,88.4633699567728,7387602.12638684,0.0,1.0
2002-05-22,31.92,32.19,31.5,32.0,18914100,85.8282908516774,86.5542820336935,84.698971235208,86.0433993500526,7034254.8594302,0.0,1.0
2002-05-23,32.95,32.95,31.82,32.1,18058500,88.5978127682573,88.5978127682573,85.5594052287085,86.3122849730215,6716052.64744397,0.0,1.0
2002-05-24,32.6,33.0,32.48,32.95,14183600,87.6567130878661,88.7322555797417,87.3340503403033,88.5978127682573,5274956.63151903,0.0,1.0
2002-05-28,32.05,32.84,31.86,32.75,14276200,86.177842161537,88.3020385829915,85.6669594778961,88.0600415223194,5309395.06633661,0.0,1.0
2002-05-29,31.4,32.29,31.31,31.85,16757300,84.4300856122391,86.8231676566624,84.1880885515671,85.6400709155992,6232129.41434853,0.0,1.0
2002-05-30,31.2,31.4,30.75,30.9,20828300,83.8923143663012,84.4300856122391,82.6823290629411,83.0856574973945,7746156.06815392,0.0,1.0
2002-05-31,31.14,31.68,31.0,31.2,19921400,83.7309829925199,85.182965356552,83.3545431203634,83.8923143663012,7408875.11204089,0.0,1.0
2002-06-03,30.11,31.15,29.95,31.14,28920400,80.9614610759401,83.7578715548168,80.5312440791898,83.7309829925199,10755651.2991189,0.0,1.0
2002-06-04,30.05,30.41,29.79,30.0,33315200,80.8001297021587,81.7681179448468,80.1010270824396,80.6656868906743,12390100.9031828,0.0,1.0
2002-06-05,30.15,30.46,29.81,30.25,23873000,81.0690153251277,81.9025607563313,80.1548042070333,81.3379009480966,8878496.26782014,0.0,1.0
2002-06-06,29.3,30.3,29.11,30.3,21379200,78.7834875298919,81.472343759581,78.2726048462509,81.472343759581,7951038.72194447,0.0,1.0
2002-06-07,30.2,30.25,28.4,28.4,31579000,81.2034581366121,81.3379009480966,76.3635169231716,76.3635169231716,11744398.8456203,0.0,1.0
2002-06-10,29.95,30.4,29.75,30.15,20841500,80.5312440791898,81.7412293825499,79.993472833252,81.0690153251277,7751065.21868946,0.0,1.0
2002-06-11,29.4,30.45,29.35,30.1,22304000,79.0523731528608,81.8756721940344,78.9179303413763,80.9345725136432,8294976.78370798,0.0,1.0
2002-06-12,30.35,30.41,29.35,29.4,28132500,81.6067865710655,81.7681179448468,78.9179303413763,79.0523731528608,10462627.0788946,0.0,1.0
2002-06-13,29.85,30.45,29.74,30.0,20831500,80.2623584562209,81.8756721940344,79.9665842709551,80.6656868906743,7747346.16525344,0.0,1.0
2002-06-14,29.7,29.8,28.88,29.5,34148300,79.8590300217675,80.1279156447365,77.6541679134224,79.3212587758297,12699935.2449379,0.0,1.0
2002-06-17,30.51,30.65,29.88,30.0,21291800,82.0370035678157,82.4134434399722,80.3430241431116,80.6656868906743,7918534.19491363,0.0,1.0
2002-06-18,31.15,31.4,30.24,30.4,21798000,83.7578715548168,84.4300856122391,81.3110123857997,81.7412293825499,8106792.67984516,0.0,1.0
2002-06-19,30.35,31.36,30.3,30.7,20921100,81.6067865710655,84.3225313630515,81.472343759581,82.5478862514567,7780668.88404021,0.0,1.0
2002-06-20,29.7,30.54,29.6,30.25,20761900,79.8590300217675,82.1176692547064,79.5901443987986,81.3379009480966,7721461.55333872,0.0,1.0
2002-06-21,28.95,29.7,28.75,29.15,39211800,77.8423878495007,79.8590300217675,77.3046166035628,78.3801590954385,14583077.9522687,0.0,1.0
2002-06-24,29.6,30.0,28.1,28.55,37185500,79.5901443987986,80.6656868906743,75.5568600542649,76.766845357625,13829486.1545271,0.0,1.0
2002-06-25,28.9,30.19,28.7,29.95,29769400,77.7079450380162,81.1765695743152,77.1701737920784,80.5312440791898,11071398.9358374,0.0,1.0
2002-06-26,29.5,29.91,27.42,27.5,45000400,79.8052528971738,80.914410649304,74.1783062522205,74.3947272770264,16634391.243775,0.18,1.0
2002-06-27,29.9,30.0,28.74,29.7,33238500,80.8873580212032,81.1578843022106,77.7492531615177,80.3463054591885,12286606.6380791,0.0,1.0
2002-06-28,29.05,30.25,29.02,29.9,32465400,78.5878846326406,81.834200004729,78.5067267483384,80.8873580212032,12000830.3367449,0.0,1.0
2002-07-01,28.45,29.54,28.25,29.06,26966400,76.9647269465964,79.9134634095767,76.4236743845816,78.6149372607413,9968125.79524038,0.0,1.0
2002-07-02,28.1,28.51,27.41,28.15,31547900,76.0178849630706,77.1270427152008,74.1512536241197,76.1531481035743,11661676.5966412,0.0,1.0
2002-07-03,27.9,27.95,26.9,27.25,30474700,75.4768324010558,75.6120955415595,72.7715695909822,73.718411574508,11264968.3744294,0.0,1.0
2002-07-05,29.69,29.75,28.5,28.75,19258000,80.3192528310878,80.4815685996922,77.0999900871001,77.7763057896185,7118716.86857494,0.0,1.0
2002-07-08,29.43,29.92,29.08,29.7,20376200,79.6158845004686,80.9414632774047,78.6690425169428,80.3463054591885,7532059.33417056,0.0,1.0
2002-07-09,28.3,29.73,28.24,29.4,24683800,76.5589375250853,80.4274633434907,76.3966217564809,79.5347266161664,9124363.04084174,0.0,1.0
2002-07-10,27.05,28.75,27.05,28.4,33494000,73.1773590124932,77.7763057896185,73.1773590124932,76.8294638060927,12381052.175514,0.0,1.0
2002-07-11,27.35,27.85,26.4,26.8,51499200,73.9889378555153,75.3415692605522,71.4189381859453,72.5010433099748,19036671.708283,0.0,1.0
2002-07-12,28.6,29.93,27.15,28.1,48120400,77.3705163681074,80.9685159055054,73.4478852935006,76.0178849630706,17787698.7850542,0.0,1.0
2002-07-15,28.25,28.52,25.25,28.48,37506900,76.4236743845816,77.1540953433015,68.3078859543606,77.0458848308986,13864420.0705137,0.0,1.0
2002-07-16,27.55,28.15,27.32,27.32,35834900,74.5299904175301,76.1531481035743,73.9077799712131,73.9077799712131,13246365.5163411,0.0,1.0
2002-07-17,28.25,28.49,27.45,28.4,38286700,76.4236743845816,77.0729374589993,74.2594641365227,76.8294638060927,14152673.0258629,0.0,1.0
2002-07-18,27.7,28.64,27.51,28.05,27972300,74.9357798390411,77.4787268805104,74.4217799051271,75.8826218225669,10339956.582347,0.0,1.0
2002-07-19,26.52,27.7,26.25,27.1,36109200,71.7435697231542,74.9357798390411,71.0131487644343,73.3126221529969,13347760.4710118,0.0,1.0
2002-07-22,25.66,26.89,25.34,26.5,44461300,69.4170437064908,72.7445169628814,68.5513596072672,71.6894644669527,16435113.0080367,0.0,1.0
2002-07-23,24.8,26.15,24.47,25.98,48600100,67.0905176898274,70.7426224834269,66.1977809625031,70.2827278057144,17965019.8195259,0.0,1.0
2002-07-24,26.53,26.75,23.02,24.19,62394500,71.7706223512549,72.3657801694711,62.2751498878963,65.4403073756825,23064117.7513916,0.0,1.0
2002-07-25,26.65,27.2,25.85,26.6,39859600,72.0952538884637,73.5831484340043,69.9310436404048,71.9599907479601,14734095.2796059,0.0,1.0
2002-07-26,27.8,27.88,26.49,27.05,35789000,75.2063061200485,75.4227271448544,71.662411838852,73.1773590124932,13229398.5880895,0.0,1.0
2002-07-29,30.45,30.45,28.84,28.89,45171800,82.3752525667438,82.3752525667438,78.0197794425251,78.1550425830288,16697749.2285748,0.0,1.0
2002-07-30,31.6,31.76,29.64,30.0,43502200,85.4863047983285,85.9191468479403,80.1839896905841,81.1578843022106,16080581.8340493,0.0,1.0
2002-07-31,32.2,32.2,30.24,31.6,45183900,87.1094624843727,87.1094624843727,81.8071473766283,85.4863047983285,16702221.9917958,0.0,1.0
2002-08-01,31.4,32.29,31.25,32.1,32957900,84.9452522363137,87.3529361372793,84.5394628148027,86.8389362033653,12182882.8893346,0.0,1.0
2002-08-02,29.5,31.24,29.09,30.85,38480700,79.8052528971738,84.512410186702,78.6960951450435,83.4573576907732,14224385.0973399,0.0,1.0
2002-08-05,28.3,29.69,28.27,29.35,27420400,76.5589375250853,80.3192528310878,76.4777796407831,79.3994634756627,10135946.8284906,0.0,1.0
2002-08-06,29.65,30.6,29.2,29.25,36171200,80.2110423186848,82.7810419882548,78.9936740541516,79.1289371946553,13370678.7618962,0.0,1.0
2002-08-07,30.75,30.86,29.55,30.47,28468600,83.1868314097659,83.484410318874,79.9405160376774,82.4293578229452,10523413.804378,0.0,1.0
2002-08-08,31.95,32.2,30.61,30.8,33182300,86.4331467818543,87.1094624843727,82.8080946163555,83.3220945502695,12265832.316342,0.0,1.0
2002-08-09,32.4,32.55,31.24,31.5,27147500,87.6505150463874,88.0563044678985,84.512410186702,85.2157785173211,10035069.383614,0.0,1.0
2002-08-12,32.25,32.4,31.45,31.76,20814600,87.2447256248764,87.6505150463874,85.0805153768174,85.9191468479403,7694113.8297144,0.0,1.0
2002-08-13,30.95,32.23,30.8,31.8,26276700,83.7278839717806,87.1906203686749,83.3220945502695,86.0273573603432,9713178.29164416,0.0,1.0
2002-08-14,31.9,32.15,29.8,30.75,37303100,86.2978836413506,86.974199343869,80.6168317401959,83.1868314097659,13789085.4304776,0.0,1.0
2002-08-15,32.29,32.41,31.18,31.9,28889000,87.3529361372793,87.6775676744882,84.3500944180975,86.2978836413506,10678814.6025684,0.0,1.0
2002-08-16,31.55,32.3,31.2,32.0,21838800,85.3510416578248,87.3799887653801,84.404199674299,86.568409922358,8072709.20913046,0.0,1.0
2002-08-19,32.89,32.89,31.5,31.55,24067300,88.9760938233236,88.9760938233236,85.2157785173211,85.3510416578248,8896473.90648321,0.0,1.0
2002-08-20,32.25,32.74,31.9,32.65,20365700,87.2447256248764,88.5703044018125,86.2978836413506,88.3268307489059,7528178.01071434,0.0,1.0
2002-08-21,32.3,32.89,31.86,32.65,21387900,87.3799887653801,88.9760938233236,86.1896731289476,88.3268307489059,7906034.09042444,0.0,1.0
2002-08-22,32.7,32.98,32.13,32.4,20575300,88.4620938894096,89.2195674762302,86.9200940876676,87.6505150463874,7605656.6198977,0.0,1.0
2002-08-23,32.25,32.41,31.99,32.25,16547100,87.2447256248764,87.6775676744882,86.5413572942572,87.2447256248764,6116633.08214749,0.0,1.0
2002-08-26,32.07,32.4,31.29,32.35,18404900,86.7577783190631,87.6505150463874,84.6476733272057,87.5152519058838,6803368.57900275,0.0,1.0
2002-08-27,31.95,32.75,31.68,32.5,20288200,86.4331467818543,88.5973570299132,85.7027258231344,87.9210413273948,7499530.14710884,0.0,1.0
2002-08-28,31.3,31.8,31.01,31.6,17400600,84.6747259553064,86.0273573603432,83.890199740385,85.4863047983285,6432129.23166087,0.0,1.0
2002-08-29,30.35,30.67,30.05,30.5,25582300,82.1047262857364,82.97041038496,81.2931474427143,82.5105157072474,9456493.43373895,0.0,1.0
2002-08-30,30.15,30.68,29.98,30.2,20144600,81.5636737237216,82.9974630130607,81.1037790460091,81.6989368642253,7446448.42822177,0.0,1.0
2002-09-03,28.46,29.52,28.44,29.5,30159600,76.9917795746971,79.8593581533752,76.9376743184957,79.8052528971738,11148491.7057572,0.0,1.0
2002-09-04,28.7,28.99,28.28,28.6,26574100,77.6410426491148,78.4255688640362,76.5048322688839,77.3705163681074,9823112.15791865,0.0,1.0
2002-09-05,28.0,28.84,27.94,28.3,25022700,75.7473586820632,78.0197794425251,75.5850429134588,76.5589375250853,9249637.37601466,0.0,1.0
2002-09-06,28.3,28.9,28.25,28.85,18102200,76.5589375250853,78.1820952111295,76.4236743845816,78.0468320706259,6691475.5685075,0.0,1.0
2002-09-09,28.78,29.13,27.94,28.15,17364600,77.8574636739207,78.8043056574465,75.5850429134588,76.1531481035743,6418821.83695381,0.0,1.0
2002-09-10,29.08,29.6,28.63,29.2,20361000,78.6690425169428,80.0757791781811,77.4516742524096,78.9936740541516,7526440.65640536,0.0,1.0
2002-09-11,29.0,29.7,28.9,29.36,14921600,78.4526214921369,80.3463054591885,78.1820952111295,79.4265161037634,5515767.24613812,0.0,1.0
2002-09-12,28.0,28.82,27.85,28.75,20250800,75.7473586820632,77.9656741863236,75.3415692605522,77.7763057896185,7485705.24260762,0.0,1.0
2002-09-13,27.05,27.75,26.95,27.65,36293700,73.1773590124932,75.0710429795448,72.9068327314858,74.8005166985374,13415960.8688856,0.0,1.0
2002-09-16,27.9,27.98,27.05,27.1,18761200,75.4768324010558,75.6932534258618,73.1773590124932,73.3126221529969,6935074.82161742,0.0,1.0
2002-09-17,27.7,28.94,27.51,28.94,25050400,74.9357798390411,78.2903057235325,74.4217799051271,78.2903057235325,9259876.67694204,0.0,1.0
2002-09-18,27.35,27.9,26.9,27.2,25912500,73.9889378555153,75.4768324010558,72.7715695909822,73.5831484340043,9578551.815191,0.0,1.0
2002-09-19,26.55,27.25,26.55,26.75,22387300,71.8247276074564,73.718411574508,71.8247276074564,72.3657801694711,8275462.15348675,0.0,1.0
2002-09-20,26.75,26.9,26.02,26.56,40941900,72.3657801694711,72.7715695909822,70.3909383181173,71.8517802355571,15134167.3154797,0.0,1.0
2002-09-23,26.4,26.72,25.93,26.35,21413300,71.4189381859453,72.2846222851689,70.1474646652107,71.2836750454416,7915423.19668999,0.0,1.0
2002-09-24,25.9,26.4,25.55,25.65,29297800,70.0663067809085,71.4189381859453,69.1194647973827,69.3899910783901,10829927.4624642,0.0,1.0
2002-09-25,27.0,27.18,26.13,27.0,32598200,73.5290431778028,74.0192367989881,71.1597740087403,73.5290431778028,11970119.0435959,0.18,1.0
2002-09-26,26.39,28.01,25.79,27.5,56588200,71.8678314615636,76.2795740522317,70.233852724279,74.8906921255399,20779291.2020544,0.0,1.0
2002-09-27,24.47,25.3,24.34,25.25,55036400,66.6390995022531,68.8994367554967,66.2850707758415,68.763271860723,20209467.385652,0.0,1.0
2002-09-30,24.65,24.85,23.51,24.0,49836400,67.1292931234385,67.6739527025333,64.0247335225979,65.3591494913803,18300017.8139977,0.0,1.0
2002-10-01,26.2,26.2,24.6,24.75,40118700,71.3504048614235,71.3504048614235,66.9931282286648,67.4016229129859,14731660.4866008,0.0,1.0
2002-10-02,24.8,25.97,24.19,25.75,30036100,67.5377878077596,70.7240463454644,65.8765760915204,70.1249208084601,11029311.2075314,0.0,1.0
2002-10-03,24.62,25.88,24.56,24.85,29716100,67.0475941865743,70.4789495348717,66.8841963128458,67.6739527025333,10911806.6185065,0.0,1.0
2002-10-04,24.01,25.3,24.0,25.25,30801800,65.386382470335,68.8994367554967,65.3591494913803,68.763271860723,11310477.6569575,0.0,1.0
2002-10-07,22.95,24.46,22.84,24.02,38573100,62.4996867011324,66.6118665232984,62.2001239326302,65.4136154492898,14164113.3216106,0.0,1.0
2002-10-08,23.35,23.9,22.49,23.25,42285500,63.5890058593221,65.0868197018328,61.2469696692143,63.3166760697746,15527313.4350355,0.0,1.0
2002-10-09,22.0,22.56,21.9,22.55,48248000,59.9125537004319,61.4376005218974,59.6402239108845,61.4103675429427,17716754.4102255,0.0,1.0
2002-10-10,22.6,22.6,21.4,21.65,60584700,61.5465324377164,61.5465324377164,58.2785749631474,58.9593994370159,22246813.3584229,0.0,1.0
2002-10-11,24.21,24.91,23.44,23.98,59969800,65.9310420494298,67.8373505762618,63.8341026699147,65.3046835334708,22021020.9465748,0.0,1.0
2002-10-14,24.35,24.75,23.89,24.2,24922200,66.3123037547962,67.4016229129859,65.0595867228781,65.9038090704751,9151477.71436168,0.0,1.0
2002-10-15,26.2,26.27,25.3,25.5,44052300,71.3504048614235,71.5410357141066,68.8994367554967,69.4440963345915,16176085.647189,0.0,1.0
2002-10-16,25.6,26.06,25.19,25.85,27515700,69.7164261241389,70.9691431560571,68.5998739869945,70.3972505980075,10103815.6882242,0.0,1.0
2002-10-17,26.89,26.95,26.4,26.9,25829800,73.2294804093006,73.3928782830291,71.8950644405183,73.2567133882554,9484750.10498349,0.0,1.0
2002-10-18,26.65,26.89,26.09,26.6,21455800,72.5758889143868,73.2294804093006,71.0508420929213,72.4397240196131,7878609.25374973,0.0,1.0
2002-10-21,27.15,27.21,26.2,26.2,23026000,73.9375378621239,74.1009357358524,71.3504048614235,71.3504048614235,8455189.58402116,0.0,1.0
2002-10-22,27.07,27.07,26.5,27.01,21411700,73.719674030486,73.719674030486,72.1673942300657,73.5562761567575,7862415.65257473,0.0,1.0
2002-10-23,26.9,27.0,26.1,26.95,26630300,73.2567133882554,73.5290431778028,71.078075071876,73.3928782830291,9778695.17846601,0.0,1.0
2002-10-24,26.0,27.2,25.65,27.1,32493200,70.8057452823286,74.0737027568976,69.8525910189126,73.8013729673502,11931562.8503221,0.0,1.0
2002-10-25,26.24,26.45,25.77,25.8,23676200,71.4593367772424,72.031229335292,70.1793867663696,70.2610857032338,8693944.22084608,0.0,1.0
2002-10-28,26.25,26.9,26.04,26.85,23009800,71.4865697561972,73.2567133882554,70.9146771981476,73.1205484934817,8449240.91420177,0.0,1.0
2002-10-29,25.85,26.26,25.2,26.2,22631100,70.3972505980075,71.5138027351519,68.6271069659493,71.3504048614235,8310181.57712764,0.0,1.0
2002-10-30,25.15,25.8,24.9,25.65,33492200,68.4909420711756,70.2610857032338,67.810117597307,69.8525910189126,12298397.4891841,0.0,1.0
2002-10-31,25.25,25.65,25.04,25.2,26814200,68.763271860723,69.8525910189126,68.1913793026734,68.6271069659493,9846223.59697125,0.0,1.0
2002-11-01,26.0,26.0,24.96,25.28,22739200,70.8057452823286,70.8057452823286,67.9735154710355,68.8449707975872,8349876.09610761,0.0,1.0
2002-11-04,26.5,26.99,26.21,26.5,25118100,72.1673942300657,73.501810198848,71.3776378403782,72.1673942300657,9223412.55495535,0.0,1.0
2002-11-05,26.5,26.6,26.05,26.4,18510700,72.1673942300657,72.4397240196131,70.9419101771023,71.8950644405183,6797163.1126961,0.0,1.0
2002-11-06,26.6,26.98,25.95,26.9,27103100,72.4397240196131,73.4745772198933,70.6695803875549,73.2567133882554,9952308.20875028,0.0,1.0
2002-11-07,26.11,26.61,25.75,26.61,22929100,71.1053080508308,72.4669569985679,70.1249208084601,72.4669569985679,8419607.72565706,0.0,1.0
2002-11-08,25.1,26.0,24.63,25.85,30809100,68.3547771764019,70.8057452823286,67.074827165529,70.3972505980075,11313158.2303946,0.0,1.0
2002-11-11,24.21,24.95,24.04,24.75,25250200,65.9310420494298,67.9462824920807,65.4680814071992,67.4016229129859,9271919.91811218,0.0,1.0
2002-11-12,23.85,24.55,23.75,24.3,32306500,64.9506548070591,66.8569633338911,64.6783250175117,66.1761388600225,11863006.2666629,0.0,1.0
2002-11-13,24.09,24.3,23.46,23.9,27840500,65.6042463019729,66.1761388600225,63.8885686278242,65.0868197018328,10223082.8460845,0.0,1.0
2002-11-14,24.5,24.89,24.36,24.6,26352100,66.7207984391174,67.7828846183523,66.339536733751,66.9931282286648,9676539.62638251,0.0,1.0
2002-11-15,23.86,24.02,23.49,23.5,35889800,64.9778877860139,65.4136154492898,63.9702675646884,63.9975005436432,13178800.622453,0.0,1.0
2002-11-18,23.6,24.62,23.6,24.02,28107700,64.2698303331906,67.0475941865743,64.2698303331906,65.4136154492898,10321199.1779202,0.0,1.0
2002-11-19,23.9,24.0,23.2,23.3,30603400,65.0868197018328,65.3591494913803,63.1805111750009,63.4528409645483,11237624.8117621,0.0,1.0
2002-11-20,24.8,24.8,23.76,23.8,33298300,67.5377878077596,67.5377878077596,64.7055579964665,64.8144899122854,12227197.0522719,0.0,1.0
2002-11-21,26.85,26.89,24.8,24.8,64205500,73.1205484934817,73.2294804093006,67.5377878077596,67.5377878077596,23576377.7832394,0.0,1.0
2002-11-22,26.45,26.75,26.34,26.6,27472500,72.031229335292,72.8482187039343,71.7316665667898,72.4397240196131,10087952.5687059,0.0,1.0
2002-11-25,26.8,26.94,26.16,26.2,25462600,72.984383598708,73.3656453040743,71.2414729456045,71.3504048614235,9349913.58907743,0.0,1.0
2002-11-26,26.35,26.79,26.27,26.5,25034600,71.7588995457446,72.9571506197532,71.5410357141066,72.1673942300657,9192751.20125667,0.0,1.0
2002-11-27,27.15,27.4,26.6,26.65,23235600,73.9375378621239,74.6183623359925,72.4397240196131,72.5758889143868,8532155.08983245,0.0,1.0
2002-11-29,27.12,27.39,27.01,27.3,12273400,73.8558389252597,74.5911293570377,73.5562761567575,74.3460325464451,4506815.07168094,0.0,1.0
2002-12-02,27.2,27.98,26.92,27.98,22115900,74.0737027568976,76.1978751153675,73.3111793461649,76.1978751153675,8120999.1887976,0.0,1.0
2002-12-03,26.75,27.19,26.54,27.19,19630900,72.8482187039343,74.0464697779429,72.2763261458847,74.0464697779429,7208502.6146513,0.0,1.0
2002-12-04,26.52,27.2,26.43,26.5,24661100,72.2218601879752,74.0737027568976,71.9767633773825,72.1673942300657,9055601.3137542,0.0,1.0
2002-12-05,25.8,26.91,25.75,26.75,18212700,70.2610857032338,73.2839463672101,70.1249208084601,72.8482187039343,6687736.96416668,0.0,1.0
2002-12-06,26.05,26.1,25.21,25.25,17615800,70.9419101771023,71.078075071876,68.654339944904,68.763271860723,6468554.18545123,0.0,1.0
2002-12-09,25.5,26.18,25.46,25.65,17806500,69.4440963345915,71.295938903514,69.3351644187726,69.8525910189126,6538579.57647324,0.0,1.0
2002-12-10,25.93,26.0,25.51,25.72,17103900,70.6151144296454,70.8057452823286,69.4713293135463,70.0432218715958,6280583.5631955,0.0,1.0
2002-12-11,26.14,26.72,25.55,25.75,20217800,71.187006987695,72.76651976707,69.5802612293652,70.1249208084601,7424013.37495974,0.0,1.0
2002-12-12,25.9,26.28,25.68,26.1,15490300,70.5334154927812,71.5682686930614,69.9342899557769,71.078075071876,5688066.67303756,0.0,1.0
2002-12-13,25.5,25.91,25.25,25.91,20358200,69.4440963345915,70.5606484717359,68.763271860723,70.5606484717359,7475568.5133944,0.0,1.0
2002-12-16,26.43,26.43,25.63,25.65,21068200,71.9767633773825,71.9767633773825,69.7981250610032,69.8525910189126,7736281.82029334,0.0,1.0
2002-12-17,26.0,26.43,25.8,26.43,19211000,70.8057452823286,71.9767633773825,70.2610857032338,71.9767633773825,7054314.56174023,0.0,1.0
2002-12-18,25.66,26.64,25.47,25.9,18582700,69.8798239978674,72.5486559354321,69.3623973977273,70.5334154927812,6823601.6452267,0.0,1.0
2002-12-19,25.4,25.85,25.1,25.45,20959900,69.1717665450441,70.3972505980075,68.3547771764019,69.3079314398178,7696513.86094524,0.0,1.0
2002-12-20,25.95,26.0,25.55,25.85,31926100,70.6695803875549,70.8057452823286,69.5802612293652,70.3972505980075,11723322.6864596,0.0,1.0
2002-12-23,25.73,26.0,25.47,25.65,20381800,70.0704548505506,70.8057452823286,69.3623973977273,69.8525910189126,7484234.47683498,0.0,1.0
2002-12-24,25.33,25.63,25.3,25.4,7503200,68.9811356923609,69.7981250610032,68.8994367554967,69.1717665450441,2755188.85116076,0.0,1.0
2002-12-26,25.3,25.98,25.2,25.57,15078000,68.8994367554967,70.7512793244191,68.6271069659493,69.6347271872747,5536669.35411582,0.0,1.0
2002-12-27,24.7,25.3,24.54,25.2,18600200,67.7828846183523,69.4294324228467,67.3438052038204,69.1550077887643,6777890.06158068,0.19,1.0
2002-12-30,24.5,24.75,24.2,24.53,22054600,67.2340353501875,67.9200969353935,66.4107614479403,67.3163627404122,8036669.1837796,0.0,1.0
2002-12-31,24.35,24.59,24.1,24.35,21182900,66.8223983990639,67.4810175208616,66.1363368138579,66.8223983990639,7719022.77316682,0.0,1.0
2003-01-02,25.48,25.6,24.55,24.65,21813600,69.923396764195,70.2527063250939,67.3712476672287,67.6456723013111,7948849.07943443,0.0,1.0
2003-01-03,25.4,25.48,25.01,25.35,15025700,69.7038570569291,69.923396764195,68.6336009840077,69.5666447398879,5475346.64671847,0.0,1.0
2003-01-06,26.05,26.2,25.35,25.4,18845000,71.4876171784647,71.8992541295882,69.5666447398879,69.7038570569291,6867094.88126406,0.0,1.0
2003-01-07,25.9,26.26,25.75,25.99,21805700,71.075980227341,72.0639089100377,70.6643432762175,71.3229623980152,7945970.32912603,0.0,1.0
2003-01-08,25.5,25.95,25.36,25.85,21583800,69.9782816910115,71.2131925443823,69.5940872032961,70.9387679102999,7865110.24134929,0.0,1.0
2003-01-09,25.9,25.95,25.63,25.75,19371400,71.075980227341,71.2131925443823,70.3350337153186,70.6643432762175,7058914.39548522,0.0,1.0
2003-01-10,25.65,25.98,25.5,25.55,18590600,70.3899186421351,71.295519934607,69.9782816910115,70.1154940080527,6774391.8333578,0.0,1.0
2003-01-13,25.64,25.98,25.51,25.75,19551600,70.3624761787268,71.295519934607,70.0057241544197,70.6643432762175,7124579.05441882,0.0,1.0
2003-01-14,25.71,25.84,25.42,25.7,18353200,70.5545734225845,70.9113254468916,69.7587419837456,70.5271309591763,6687883.56459622,0.0,1.0
2003-01-15,25.19,25.94,25.18,25.93,20564000,69.127565325356,71.185750080974,69.1001228619478,71.1583076175658,7493496.37242316,0.0,1.0
2003-01-16,25.03,25.9,24.75,25.5,24472900,68.6884859108242,71.075980227341,67.9200969353935,69.9782816910115,8917894.73704895,0.0,1.0
2003-01-17,24.88,25.56,24.3,24.8,25292900,68.2768489597006,70.1429364714609,66.6851860820227,68.0573092524347,9216701.73108644,0.0,1.0
2003-01-21,24.06,25.03,23.99,24.89,21500100,66.0265669602249,68.6884859108242,65.8344697163673,68.3042914231088,7834610.06403108,0.0,1.0
2003-01-22,23.55,24.07,23.51,24.05,24849200,64.6270013264047,66.0540094236332,64.5172314727718,65.9991244968167,9055017.9954103,0.0,1.0
2003-01-23,23.95,24.23,23.62,23.65,21979700,65.7246998627343,66.493088838165,64.8190985702624,64.9014259604871,8009375.71566569,0.0,1.0
2003-01-24,23.06,23.95,23.01,23.8,23816200,63.2823206194009,65.7246998627343,63.1451083023598,65.3130629116107,8678594.06267771,0.0,1.0
2003-01-27,23.05,23.76,22.73,23.05,28459900,63.2548781559927,65.2032930579777,62.376719326929,63.2548781559927,10370752.645863,0.0,1.0
2003-01-28,23.15,23.6,23.03,23.6,22571000,63.5293027900751,64.7642136434459,63.1999932291762,64.7642136434459,8224844.71026858,0.0,1.0
2003-01-29,23.03,23.23,22.51,22.8,25473300,63.1999932291762,63.748842497341,61.7729851319478,62.5688165707867,9282439.2697747,0.0,1.0
2003-01-30,22.55,23.15,22.52,23.04,21649400,61.8827549855807,63.5293027900751,61.800427595356,63.2274356925845,7889014.8008723,0.0,1.0
2003-01-31,23.14,23.25,22.45,22.5,26239200,63.5018603266669,63.8037274241575,61.6083303514983,61.7455426685395,9561532.29018117,0.0,1.0
2003-02-03,23.65,23.75,23.25,23.35,21327600,64.9014259604871,65.1758505945695,63.8037274241575,64.0781520582399,7771751.27565124,0.0,1.0
2003-02-04,23.05,23.23,22.87,23.15,24473300,63.2548781559927,63.748842497341,62.7609138146444,63.5293027900751,8918040.49655824,0.0,1.0
2003-02-05,23.0,23.62,22.85,23.2,19998900,63.1176658389515,64.8190985702624,62.7060288878279,63.6665151071163,7287574.62567854,0.0,1.0
2003-02-06,22.89,23.07,22.6,22.9,19594000,62.8157987414609,63.3097630828092,62.0199673026219,62.8432412048691,7140029.56240319,0.0,1.0
2003-02-07,22.7,23.1,22.46,23.0,22822100,62.2943919367043,63.3920904730339,61.6357728149066,63.1176658389515,8316345.24222323,0.0,1.0
2003-02-10,22.63,22.7,22.23,22.61,23560500,62.1022946928466,62.2943919367043,61.0045961565171,62.0474097660302,8585417.29636626,0.0,1.0
2003-02-11,22.5,22.82,22.4,22.65,21898300,61.7455426685395,62.6237014976032,61.4711180344571,62.1571796196631,7979713.65552587,0.0,1.0
2003-02-12,22.25,22.68,22.24,22.5,18219100,61.0594810833335,62.2395070098878,61.0320386199253,61.7455426685395,6639017.68910789,0.0,1.0
2003-02-13,22.17,22.3,21.3,22.28,22660300,60.8399413760676,61.1966934003747,58.4524470595508,61.1418084735583,8257385.52071681,0.0,1.0
2003-02-14,22.48,22.48,21.82,22.08,26371500,61.6906577417231,61.6906577417231,59.8794551567792,60.5929592053934,9609742.2478777,0.0,1.0
2003-02-18,22.91,23.06,22.54,22.54,21042400,62.8706836682774,63.2823206194009,61.8553125221725,61.8553125221725,7667824.7455299,0.0,1.0
2003-02-19,23.35,23.35,22.71,22.92,19038000,64.0781520582399,64.0781520582399,62.3218344001126,62.8981261316856,6937423.84449485,0.0,1.0
2003-02-20,23.35,23.49,23.14,23.3,23752500,64.0781520582399,64.4623465459553,63.5018603266669,63.9409397411987,8655381.86082382,0.0,1.0
2003-02-21,23.8,24.01,23.13,23.45,25029000,65.3130629116107,65.8893546431837,63.4744178632586,64.3525766923223,9120536.89483462,0.0,1.0
2003-02-24,23.42,24.2,23.42,23.95,23585300,64.2702493020976,66.4107614479403,64.2702493020976,65.7246998627343,8594454.38594202,0.0,1.0
2003-02-25,23.98,24.05,22.9,23.15,24857300,65.807027252959,65.9991244968167,62.8432412048691,63.5293027900751,9057969.62547336,0.0,1.0
2003-02-26,23.37,23.97,23.34,23.85,18853200,64.654443789813,66.3143781618236,64.5714470712124,65.9823912874214,6814679.05643666,0.19,1.0
2003-02-27,23.9,24.05,23.33,23.47,24811100,66.1207191517557,66.5357027447583,64.5437814983456,64.9310995184814,8968222.02793985,0.0,1.0
2003-02-28,24.05,24.19,23.74,23.9,22358000,66.5357027447583,66.9230207648941,65.6780699858862,66.1207191517557,8081524.32180272,0.0,1.0
2003-03-03,23.9,24.5,23.8,24.2,21023300,66.1207191517557,67.7806535237663,65.8440634230872,66.950686337761,7599083.56179242,0.0,1.0
2003-03-04,23.4,23.8,23.28,23.73,16680100,64.7374405084135,65.8440634230872,64.4054536340114,65.6504044130193,6029190.17086061,0.0,1.0
2003-03-05,23.8,23.9,23.24,23.25,21168300,65.8440634230872,66.1207191517557,64.294791342544,64.3224569154108,7651495.27244013,0.0,1.0
2003-03-06,23.95,24.06,23.5,23.6,20613700,66.2590470160899,66.5633683176251,65.0140962370819,65.2907519657504,7451029.51571449,0.0,1.0
2003-03-07,24.3,24.4,23.4,23.5,28621100,67.2273420664294,67.5039977950978,64.7374405084135,65.0140962370819,10345384.9077175,0.0,1.0
2003-03-10,23.6,24.08,23.6,23.9,20142100,65.2907519657504,66.6186994633588,65.2907519657504,66.1207191517557,7280564.94508375,0.0,1.0
2003-03-11,23.35,23.97,23.34,23.67,21506000,64.5991126440793,66.3143781618236,64.5714470712124,65.4844109758183,7773560.33923827,0.0,1.0
2003-03-12,23.8,23.8,23.16,23.22,22940100,65.8440634230872,65.8440634230872,64.0734667596092,64.2394601968103,8291930.23054775,0.0,1.0
2003-03-13,25.21,25.23,24.2,24.2,38540500,69.7449091973121,69.8002403430458,66.950686337761,66.950686337761,13930851.9601233,0.0,1.0
2003-03-14,25.65,25.67,24.95,25.25,29924900,70.9621944034532,71.0175255491869,69.0256043027742,69.8555714887795,10816656.5514587,0.0,1.0
2003-03-17,26.27,26.4,24.75,25.0,34557500,72.6774599211975,73.0371123684665,68.4722928454373,69.1639321671084,12491156.4876419,0.0,1.0
2003-03-18,26.4,26.45,25.95,26.3,25136000,73.0371123684665,73.1754402328007,71.7921615894585,72.7604566397981,9085660.40579806,0.0,1.0
2003-03-19,26.98,27.02,26.12,26.39,24912900,74.6417155947434,74.7523778862108,72.2624763281949,73.0094467955997,9005018.66341528,0.0,1.0
2003-03-20,26.85,26.95,26.43,26.86,24890200,74.2820631474745,74.5587188761429,73.120109087067,74.3097287203413,8996813.51974836,0.0,1.0
2003-03-21,28.0,28.0,27.1,27.24,39905500,77.4636040271614,77.4636040271614,74.9737024691455,75.3610204892813,14424244.9603586,0.0,1.0
2003-03-24,26.73,27.95,26.51,26.85,27822200,73.9500762730723,77.3252761628272,73.3414336700018,74.2820631474745,10056614.4550523,0.0,1.0
2003-03-25,26.98,27.18,26.4,26.73,22126100,74.6417155947434,75.1950270520803,73.0371123684665,73.9500762730723,7997701.73077373,0.0,1.0
2003-03-26,26.6,27.08,26.52,26.98,21602800,73.5904238258034,74.9183713234118,73.3690992428686,74.6417155947434,7808549.67434653,0.0,1.0
2003-03-27,26.44,26.53,25.94,26.05,20937700,73.1477746599339,73.3967648157355,71.7644960165917,72.068817318127,7568142.5795066,0.0,1.0
2003-03-28,26.03,26.43,26.02,26.25,16256600,72.0134861723933,73.120109087067,71.9858205995264,72.6221287754638,5876111.82976197,0.0,1.0
2003-03-31,25.5,26.5,25.32,25.45,24471400,70.5472108104506,73.3137680971349,70.0492304988474,70.4088829461164,8845434.04099486,0.0,1.0
2003-04-01,26.13,26.32,25.5,25.55,21391600,72.2901419010617,72.8157877855318,70.5472108104506,70.6855386747848,7732209.3068376,0.0,1.0
2003-04-02,27.05,27.27,26.72,26.95,27475800,74.8353746048113,75.4440172078819,73.9224107002055,74.5587188761429,9931404.68561531,0.0,1.0
2003-04-03,27.55,27.9,26.6,27.28,28277900,76.2186532481535,77.186948298493,73.5904238258034,75.4716827807487,10221331.8105155,0.0,1.0
2003-04-04,27.63,27.79,27.33,27.57,17288800,76.4399778310882,76.8826269969577,75.6100106450829,76.2739843938872,6249210.91755894,0.0,1.0
2003-04-07,27.76,28.69,27.73,28.34,27382400,76.7996302783572,79.3725285549736,76.7166335597567,78.4042335046341,9897644.31475672,0.0,1.0
2003-04-08,28.06,28.25,27.8,27.95,17955500,77.6295974643625,78.1552433488325,76.9102925698246,77.3252761628272,6490196.34851635,0.0,1.0
2003-04-09,27.3,28.05,27.15,27.88,25533900,75.5270139264824,77.6019318914957,75.1120303334798,77.1316171527593,9229485.36901684,0.0,1.0
2003-04-10,27.38,27.39,26.9,27.29,16678800,75.7483385094172,75.776004082284,74.4203910118087,75.4993483536156,6028720.27276514,0.0,1.0
2003-04-11,27.65,27.93,27.35,27.68,17959600,76.4953089768219,77.2699450170935,75.6653417908166,76.5783056954224,6491678.33481743,0.0,1.0
2003-04-14,27.76,27.79,27.27,27.39,16071900,76.7996302783572,76.8826269969577,75.4440172078819,75.776004082284,5809350.15419899,0.0,1.0
2003-04-15,28.3,28.32,27.74,27.9,20397500,78.2935712131667,78.3489023589004,76.7442991326235,77.186948298493,7372881.8478384,0.0,1.0
2003-04-16,27.83,28.53,27.79,28.3,16556700,76.9932892884251,78.9298793891041,76.8826269969577,78.2935712131667,5984585.99779904,0.0,1.0
2003-04-17,28.49,28.5,27.78,27.84,16099300,78.8192170976368,78.8468826705036,76.8549614240909,77.0209548612919,5819254.16021104,0.0,1.0
2003-04-21,28.16,28.53,27.47,28.47,12801100,77.9062531930309,78.9298793891041,75.9973286652187,78.7638859519031,4627086.54601614,0.0,1.0
2003-04-22,28.99,28.99,28.05,28.1,20658200,80.2024957409789,80.2024957409789,77.6019318914957,77.7402597558299,7467114.48898224,0.0,1.0
2003-04-23,29.39,29.5,28.83,28.99,20573000,81.3091186556527,81.6134399571879,79.7598465751094,80.2024957409789,7436318.09072579,0.0,1.0
2003-04-24,29.1,29.29,28.76,29.0,17787600,80.5068170425142,81.0324629269842,79.5661875650415,80.2301613138458,6429507.20218705,0.0,1.0
2003-04-25,29.11,29.2,28.79,29.07,19262100,80.5344826153811,80.7834727711826,79.6491842836421,80.4238203239137,6962480.08046319,0.0,1.0
2003-04-28,29.52,29.78,28.75,28.75,20062400,81.6687711029216,82.3880759974596,79.5385219921747,79.5385219921747,7251756.57723119,0.0,1.0
2003-04-29,29.4,29.72,29.15,29.68,20857800,81.3367842285195,82.2220825602585,80.6451449068484,82.1114202687911,7539261.91963935,0.0,1.0
2003-04-30,29.45,29.6,29.15,29.28,22146000,81.4751120928537,81.8900956858564,80.6451449068484,81.0047973541174,8004894.78623504,0.0,1.0
2003-05-01,29.1,29.45,28.37,29.45,20380600,80.5068170425142,81.4751120928537,78.4872302232346,81.4751120928537,7366773.17259739,0.0,1.0
2003-05-02,29.08,29.26,28.77,28.8,20404400,80.4514858967805,80.9494662083837,79.5938531379084,79.6768498565089,7375375.92234508,0.0,1.0
2003-05-05,28.83,29.2,28.72,29.04,17300300,79.7598465751094,80.7834727711826,79.4555252735742,80.3408236053131,6253367.70840342,0.0,1.0
2003-05-06,29.12,29.34,28.79,28.79,18448000,80.5621481882479,81.1707907913185,79.6491842836421,79.6491842836421,6668215.43468184,0.0,1.0
2003-05-07,28.85,29.22,28.73,29.22,18733600,79.8151777208431,80.8388039169163,79.483190846441,80.8388039169163,6771448.43165415,0.0,1.0
2003-05-08,28.47,28.96,28.38,28.7,15109400,78.7638859519031,80.1194990223784,78.5148957961015,79.4001941278405,5461444.83352026,0.0,1.0
2003-05-09,29.0,29.09,28.08,28.6,14971800,80.2301613138458,80.4791514696474,77.6849286100962,79.123538399172,5411707.92741595,0.0,1.0
2003-05-12,28.97,29.07,28.75,28.88,16037400,80.1471645952452,80.4238203239137,79.5385219921747,79.8981744394437,5796879.78166558,0.0,1.0
2003-05-13,28.55,29.02,28.32,28.75,18987900,78.9852105348378,80.2854924595795,78.3489023589004,79.5385219921747,6863367.72832802,0.0,1.0
2003-05-14,28.61,28.88,28.4,28.88,15937800,79.1512039720389,79.8981744394437,78.5702269418352,79.8981744394437,5760878.3583517,0.0,1.0
2003-05-15,28.48,28.93,28.35,28.7,16075100,78.7915515247699,80.0365023037779,78.431899077501,79.4001941278405,5810506.82643398,0.0,1.0
2003-05-16,27.85,28.52,27.85,28.4,26335300,77.0486204341588,78.9022138162373,77.0486204341588,78.5702269418352,9519159.4718656,0.0,1.0
2003-05-19,27.55,27.77,27.46,27.65,18787300,76.2186532481535,76.827295851224,75.9696630923519,76.4953089768219,6790858.83759747,0.0,1.0
2003-05-20,27.73,27.99,27.35,27.74,17056200,76.7166335597567,77.4359384542946,75.6653417908166,76.7442991326235,6165135.30447855,0.0,1.0
2003-05-21,27.6,27.75,27.4,27.43,16583900,76.3569811124877,76.7719647054904,75.8036696551508,75.8866663737514,5994417.71179641,0.0,1.0
2003-05-22,27.73,27.89,27.59,27.7,17554500,76.7166335597567,77.1592827256262,76.3293155396209,76.6336368411561,6345250.85906994,0.0,1.0
2003-05-23,27.64,27.91,27.6,27.73,12470500,76.4676434039551,77.2146138713598,76.3569811124877,76.7166335597567,4507587.84573937,0.0,1.0
2003-05-27,28.31,28.52,27.42,27.5,22496500,78.3212367860336,78.9022138162373,75.8590008008845,76.0803253838193,8131586.54197311,0.0,1.0
2003-05-28,28.27,28.57,28.13,28.55,18433100,78.2105744945662,79.0405416805715,77.8232564744304,78.9852105348378,6662829.67958769,0.0,1.0
2003-05-29,28.25,28.95,27.83,28.27,19311400,78.1552433488325,80.0918334495116,76.9932892884251,78.2105744945662,6980300.06208342,0.0,1.0
2003-05-30,28.7,28.78,28.26,28.4,23629200,79.4001941278405,79.6215187107752,78.1829089216994,78.5702269418352,8541012.36715004,0.0,1.0
2003-06-02,29.0,29.42,28.82,29.42,20997600,80.2301613138458,81.3921153742532,79.7321810022426,81.3921153742532,7589794.03790521,0.0,1.0
2003-06-03,29.05,29.13,28.75,29.0,14795900,80.36848917818,80.5898137611147,79.5385219921747,80.2301613138458,5348127.10049919,0.0,1.0
2003-06-04,29.36,29.47,28.97,29.08,17274500,81.2261219370521,81.5304432385874,80.1471645952452,80.4514858967805,6244042.03850886,0.0,1.0
2003-06-05,29.78,29.85,29.0,29.33,19637500,82.3880759974596,82.5817350075275,80.2301613138458,81.1431252184516,7098172.19202973,0.0,1.0
2003-06-06,30.3,30.52,29.86,30.21,28558400,83.8266857865354,84.435328389606,82.6094005803943,83.5776956307338,10322721.3611133,0.0,1.0
2003-06-09,30.14,30.34,30.04,30.05,16455700,83.3840366206659,83.9373480780028,83.1073808919975,83.1350464648643,5948078.53038237,0.0,1.0
2003-06-10,30.59,30.59,30.19,30.3,15457900,84.6289873996739,84.6289873996739,83.5223644850001,83.8266857865354,5587413.66911147,0.0,1.0
2003-06-11,30.98,31.12,30.45,30.59,16908500,85.7079447414808,86.0952627616166,84.2416693795381,84.6289873996739,6111747.65163258,0.0,1.0
2003-06-12,31.07,31.2,30.66,31.09,16943400,85.9569348972824,86.3165873445513,84.8226464097418,86.012266043016,6124362.60819537,0.0,1.0
2003-06-13,30.65,31.08,30.17,31.0,16620200,84.7949808368749,85.9846004701492,83.4670333392665,85.7632758872144,6007538.71246201,0.0,1.0
2003-06-16,31.34,31.35,30.76,30.85,18743300,86.7039053646871,86.731570937554,85.0993021384102,85.3482922942118,6774954.59436644,0.0,1.0
2003-06-17,31.2,31.66,31.17,31.42,19250700,86.3165873445513,87.5892036964261,86.2335906259508,86.9252299476219,6958359.43562607,0.0,1.0
2003-06-18,30.73,31.32,30.7,31.11,19267600,85.0163054198097,86.6485742189534,84.9333087012091,86.0675971887497,6964468.11086707,0.0,1.0
2003-06-19,29.86,30.37,29.61,30.26,34908700,82.6094005803943,84.0203447966033,81.9177612587232,83.716023495068,12618101.2654314,0.0,1.0
2003-06-20,30.01,30.31,29.81,30.2,37775200,83.024384173397,83.8543513594023,82.4710727160601,83.550030057867,13654226.5659255,0.0,1.0
2003-06-23,29.87,30.26,29.75,29.96,16911800,82.6370661532612,83.716023495068,82.305079278859,82.8860563090627,6112940.4698749,0.0,1.0
2003-06-24,29.93,30.08,29.82,29.87,15937900,82.8030595904622,83.2180431834649,82.4987382889269,82.6370661532612,5760914.50435905,0.0,1.0
2003-06-25,29.26,30.07,29.24,29.84,19249200,80.9494662083837,83.190377610598,80.89413506265,82.5540694346606,6957817.24551592,0.0,1.0
2003-06-26,29.15,29.53,28.96,29.05,16964600,81.1707907913184,82.2289348908279,80.6417187415637,80.8923318177633,6092315.78476738,0.19,1.0
2003-06-27,28.62,29.96,28.53,29.2,17794100,79.6949582314763,83.4263084771149,79.4443451552767,81.310020278096,6390205.2689559,0.0,1.0
2003-06-30,28.68,28.99,28.55,28.72,15558100,79.8620336156094,80.7252564336302,79.5000369499877,79.9734172050314,5587214.44720119,0.0,1.0
2003-07-01,28.63,28.8,28.08,28.48,20835200,79.7228041288318,80.1961843838755,78.1912797742786,79.3051156684991,7482323.06324849,0.0,1.0
2003-07-02,28.61,28.88,28.42,28.82,21819500,79.6671123341208,80.4189515627196,79.1380402843661,80.2518761785865,7835804.21971233,0.0,1.0
2003-07-03,28.55,28.8,28.41,28.62,12294700,79.5000369499877,80.1961843838755,79.1101943870105,79.6949582314763,4415264.42586206,0.0,1.0
2003-07-07,29.27,29.5,28.87,28.93,19605700,81.5049415595846,82.1453971987614,80.3911056653641,80.5581810494972,7040785.84708238,0.0,1.0
2003-07-08,28.81,29.27,28.65,29.27,22860100,80.224030281231,81.5049415595846,79.7784959235428,81.5049415595846,8209503.79445202,0.0,1.0
2003-07-09,28.38,28.94,28.31,28.85,28195400,79.026656694944,80.5860269468527,78.8317354134554,80.3354138706531,10125513.1555021,0.0,1.0
2003-07-10,28.19,28.65,28.0,28.38,21155700,78.4975846451893,79.7784959235428,77.9685125954345,79.026656694944,7597420.80849553,0.0,1.0
2003-07-11,28.12,28.85,27.99,28.35,28780300,78.3026633637007,80.3354138706531,77.940666698079,78.9431190028775,10335562.0515863,0.0,1.0
2003-07-14,28.04,28.74,28.01,28.5,22771900,78.0798961848566,80.0291089997424,77.99635849279,79.3608074632102,8177829.46955096,0.0,1.0
2003-07-15,27.67,28.33,27.52,28.24,24730200,77.0495979827026,78.8874272081664,76.6319095223699,78.6368141319668,8881092.85338023,0.0,1.0
2003-07-16,27.38,27.79,27.13,27.72,22042800,76.2420669593928,77.3837487509688,75.545919525505,77.1888274694802,7915995.56608882,0.0,1.0
2003-07-17,27.1,27.57,26.9,27.15,23477800,75.4623818334384,76.7711390091475,74.9054638863282,75.601611320216,8431331.80455841,0.0,1.0
2003-07-18,27.78,27.86,27.2,27.58,20152900,77.3559028536133,77.5786700324574,75.7408408069935,76.798984906503,7237295.94442772,0.0,1.0
2003-07-21,27.16,27.85,27.02,27.77,17010100,75.6294572175715,77.5508241351018,75.2396146545943,77.3280569562577,6108655.71427983,0.0,1.0
2003-07-22,27.41,27.46,27.0,27.2,17399500,76.3256046514593,76.4648341382369,75.1839228598833,75.7408408069935,6248496.78136001,0.0,1.0
2003-07-23,27.42,27.44,27.0,27.4,18908500,76.3534505488148,76.4091423435258,75.1839228598833,76.2977587541038,6790407.85024545,0.0,1.0
2003-07-24,27.44,27.98,27.37,27.65,19250800,76.4091423435258,77.9128208007235,76.2142210620373,76.9939061879916,6913334.39688527,0.0,1.0
2003-07-25,28.43,28.49,27.58,27.68,23574600,79.1658861817216,79.3329615658546,76.798984906503,77.0774438800581,8466094.55569698,0.0,1.0
2003-07-28,28.37,28.8,28.21,28.55,18566700,78.9988107975885,80.1961843838755,78.5532764399003,79.5000369499877,6667660.8632706,0.0,1.0
2003-07-29,27.9,28.4,27.8,28.38,18375600,77.6900536218794,79.082348489655,77.4115946483243,79.026656694944,6599033.15931831,0.0,1.0
2003-07-30,27.97,28.19,27.7,28.15,13678500,77.884974903368,78.4975846451893,77.1331356747692,78.3862010557672,4912213.75463852,0.0,1.0
2003-07-31,28.44,28.98,28.04,28.35,27435100,79.1937320790771,80.6974105362747,78.0798961848566,78.9431190028775,9852474.72894566,0.0,1.0
2003-08-01,28.46,28.68,28.2,28.2,16840800,79.2494238737881,79.8620336156094,78.5254305425448,78.5254305425448,6047856.81172032,0.0,1.0
2003-08-04,28.48,28.6,27.8,28.46,15046700,79.3051156684991,79.6392664367653,77.4115946483243,79.2494238737881,5403560.82186785,0.0,1.0
2003-08-05,27.8,28.48,27.76,28.26,16239500,77.4115946483243,79.3051156684991,77.3002110589022,78.6925059266779,5831918.35862501,0.0,1.0
2003-08-06,27.68,28.1,27.53,27.8,17207500,77.0774438800581,78.2469715689897,76.6597554197255,77.4115946483243,6179545.87001077,0.0,1.0
2003-08-07,28.08,28.12,27.18,27.68,13142000,78.1912797742786,78.3026633637007,75.6851490122825,77.0774438800581,4719546.23412358,0.0,1.0
2003-08-08,28.08,28.24,27.94,27.94,10593300,78.1912797742786,78.6368141319668,77.8014372113015,77.8014372113015,3804258.7978954,0.0,1.0
2003-08-11,28.28,28.46,28.0,28.05,11657800,78.7481977213889,79.2494238737881,77.9685125954345,78.1077420822121,4186541.32462075,0.0,1.0
2003-08-12,28.33,28.4,27.98,28.32,14087300,78.8874272081664,79.082348489655,77.9128208007235,78.8595813108109,5059021.73671961,0.0,1.0
2003-08-13,28.02,28.48,27.85,28.44,15337700,78.0242043901456,79.3051156684991,77.5508241351018,79.1937320790771,5508064.54688154,0.0,1.0
2003-08-14,28.55,28.74,28.03,28.2,19531900,79.5000369499877,80.0291089997424,78.0520502875011,78.5254305425448,7014282.84053252,0.0,1.0
2003-08-15,28.78,28.98,28.61,28.7,14257500,80.1404925891645,80.6974105362747,79.6671123341208,79.9177254103204,5120143.84667607,0.0,1.0
2003-08-18,29.8,29.85,28.97,29.0,25953200,82.9807741194268,83.1200036062043,80.6695646389192,80.7531023309858,9320295.79390169,0.0,1.0
2003-08-19,29.85,30.0,29.33,29.9,21179600,83.1200036062043,83.537692066537,81.6720169437177,83.2592330929819,7606003.76048119,0.0,1.0
2003-08-20,29.45,29.84,29.25,29.84,16401800,82.0061677119838,83.0921577088488,81.4492497648736,83.0921577088488,5890203.42587492,0.0,1.0
2003-08-21,30.16,30.28,29.62,29.7,24496600,83.9832264242252,84.3173771924913,82.4795479670275,82.7023151458716,8797202.57790532,0.0,1.0
2003-08-22,29.88,30.39,29.75,30.3,19923200,83.2035412982708,84.623682063402,82.8415446326492,84.3730689872024,7154806.2343396,0.0,1.0
2003-08-25,29.85,29.85,29.55,29.78,11508900,83.1200036062043,83.1200036062043,82.2846266855389,82.9250823247157,4133068.45639209,0.0,1.0
2003-08-26,29.88,29.95,29.4,29.65,14060300,83.2035412982708,83.3984625797594,81.8669382252063,82.5630856590941,5049325.51481113,0.0,1.0
2003-08-27,29.75,29.81,29.6,29.63,12185300,82.8415446326492,83.0086200167823,82.4238561723165,82.507393864383,4375976.77116619,0.0,1.0
2003-08-28,29.68,29.9,29.4,29.8,13707300,82.6466233511606,83.2592330929819,81.8669382252063,82.9807741194268,4922556.3913409,0.0,1.0
2003-08-29,29.57,29.7,29.3,29.58,13129600,82.34031848025,82.7023151458716,81.5884792516511,82.3681643776055,4715093.15443227,0.0,1.0
2003-09-02,30.44,30.49,29.58,29.75,24469700,84.7629115501795,84.9021410369571,82.3681643776055,82.8415446326492,8787542.26792983,0.0,1.0
2003-09-03,31.12,31.26,30.51,30.55,34207100,86.6564325703544,87.0462751333315,84.9578328316681,85.0692164210902,12284430.8313262,0.0,1.0
2003-09-04,31.32,31.35,31.01,31.11,18892100,87.2133505174646,87.2968882095312,86.3501276994437,86.6285866729989,6784518.29323437,0.0,1.0
2003-09-05,31.04,31.21,30.82,30.94,18543900,86.4336653915103,86.907045646554,85.821055649689,86.1552064179552,6659472.94254788,0.0,1.0
2003-09-08,31.38,31.52,30.6,31.03,15212200,87.3804259015977,87.7702684645749,85.2084459078677,86.4058194941548,5462995.07097358,0.0,1.0
2003-09-09,31.16,31.27,30.9,31.06,16168700,86.7678161597764,87.0741210306871,86.0438228285331,86.4893571862213,5806492.71006498,0.0,1.0
2003-09-10,31.03,31.24,30.9,31.05,18147000,86.4058194941548,86.9905833386205,86.0438228285331,86.4615112888658,6516938.48049312,0.0,1.0
2003-09-11,31.48,31.65,31.05,31.05,20060800,87.6588848751528,88.1322651301965,86.4615112888658,86.4615112888658,7204221.05413988,0.0,1.0
2003-09-12,31.53,31.6,31.13,31.43,16634100,87.7981143619304,87.993035643419,86.6842784677099,87.5196553883753,5973626.8462209,0.0,1.0
2003-09-15,31.4,31.75,31.25,31.5,14279600,87.4361176963087,88.4107241037516,87.018429235976,87.7145766698638,5128080.38386784,0.0,1.0
2003-09-16,31.93,32.03,31.23,31.23,20066600,88.9119502561509,89.190409229706,86.962737441265,86.962737441265,7206303.94625355,0.0,1.0
2003-09-17,31.72,31.94,31.48,31.78,19185500,88.3271864116851,88.9397961535064,87.6588848751528,88.4942617958182,6889883.90463993,0.0,1.0
2003-09-18,32.11,32.18,31.71,31.77,22265400,89.4131764085501,89.6080976900387,88.2993405143296,88.4664158984627,7995935.52893435,0.0,1.0
2003-09-19,31.93,32.42,31.52,32.42,23219700,88.9119502561509,90.276399226571,87.7702684645749,90.276399226571,8338643.10549987,0.0,1.0
2003-09-22,31.4,31.9,31.2,31.6,18566300,87.4361176963087,88.8284125640843,86.8791997491985,87.993035643419,6667517.21553863,0.0,1.0
2003-09-23,31.56,31.6,31.18,31.3,13109000,87.8816520539969,87.993035643419,86.8235079544875,87.1576587227536,4707695.29623543,0.0,1.0
2003-09-24,30.81,31.69,30.81,31.6,19129600,85.7932097523335,88.2436487196186,85.7932097523335,87.993035643419,6869809.13409606,0.0,1.0
2003-09-25,30.38,31.6,30.34,30.83,19008100,85.1249082158012,88.5433541678512,85.012828020652,86.3858104112295,6783749.78726624,0.19,1.0
2003-09-26,29.87,30.31,29.31,30.12,22431000,83.6958857276492,84.9287678742901,82.1267629955607,84.3963869473315,8005339.38048354,0.0,1.0
2003-09-29,30.37,30.66,29.98,30.0,20938700,85.0968881670139,85.9094695818455,84.0041062643094,84.060146361884,7472756.43913025,0.0,1.0
2003-09-30,29.81,30.29,29.62,30.25,28837600,83.5277654349254,84.8727277767155,82.9953845079668,84.7606475815664,10291773.6578232,0.0,1.0
2003-10-01,30.63,30.67,29.8,29.81,23842500,85.8254094354836,85.9374896306328,83.4997453861381,83.5277654349254,8509085.826721,0.0,1.0
2003-10-02,30.75,30.9,30.43,30.54,17667900,86.1616500209311,86.5819507527405,85.2650084597377,85.5732289963979,6305449.4066446,0.0,1.0
2003-10-03,30.82,31.3,30.75,31.15,20911100,86.3577903624422,87.7027527042323,86.1616500209311,87.2824519724229,7462906.34921445,0.0,1.0
2003-10-06,30.79,31.05,30.73,31.0,13471800,86.2737302160803,87.0022514845499,86.1056099233565,86.8621512406135,4807914.54085855,0.0,1.0
2003-10-07,30.65,30.81,30.51,30.58,19041600,85.8814495330582,86.3297703136549,85.489168850036,85.6853091915471,6795705.5123452,0.0,1.0
2003-10-08,30.2,30.65,30.15,30.55,21670200,84.6205473376299,85.8814495330582,84.4804470936934,85.6012490451852,7733819.51063057,0.0,1.0
2003-10-09,30.13,30.55,30.0,30.53,26752700,84.4244069961188,85.6012490451852,84.060146361884,85.5452089476106,9547699.29313281,0.0,1.0
2003-10-10,29.32,29.65,29.2,29.65,39152600,82.154783044348,83.0794446543287,81.8185424589004,83.0794446543287,13973066.3201961,0.0,1.0
2003-10-13,28.93,29.55,28.65,29.52,29537600,81.0620011416435,82.7992441664558,80.2774397755992,82.7151840200939,10541594.7788761,0.0,1.0
2003-10-14,29.29,29.29,28.66,28.9,21406800,82.0707228979861,82.0707228979861,80.3054598243865,80.9779409952816,7639815.39165151,0.0,1.0
2003-10-15,28.85,29.45,28.74,29.41,23436800,80.8378407513451,82.5190436785828,80.5296202146849,82.4069634834336,8364296.64270503,0.0,1.0
2003-10-16,29.02,29.14,28.78,28.83,16644900,81.3141815807291,81.6504221661767,80.6417004098341,80.7818006537705,5940353.68259152,0.0,1.0
2003-10-17,28.55,29.06,28.42,29.02,21286800,79.9972392877263,81.4262617758783,79.6329786534914,81.3141815807291,7596988.91375672,0.0,1.0
2003-10-20,28.78,28.78,28.51,28.75,16070600,80.6417004098341,80.6417004098341,79.8851590925771,80.5576402634722,5735393.29713337,0.0,1.0
2003-10-21,28.88,29.0,28.78,29.0,16186500,80.921900897707,81.2581414831545,80.6417004098341,81.2581414831545,5776756.53703343,0.0,1.0
2003-10-22,28.35,28.78,28.3,28.78,20064000,79.4368383119804,80.6417004098341,79.2967380680439,80.6417004098341,7160587.10400881,0.0,1.0
2003-10-23,28.39,28.73,28.24,28.35,18290000,79.5489185071296,80.5016001658976,79.1286177753201,79.4368383119804,6527469.0057975,0.0,1.0
2003-10-24,28.3,28.4,28.0,28.39,17771700,79.2967380680439,79.5769385559169,78.4561366044251,79.5489185071296,6342494.3100236,0.0,1.0
2003-10-27,28.22,28.55,28.13,28.5,16609000,79.0725776777456,79.9972392877263,78.8203972386599,79.8571390437898,5927541.42795466,0.0,1.0
2003-10-28,28.52,28.54,28.23,28.48,19283200,79.9131791413644,79.969219238939,79.1005977265329,79.8010989462152,6881929.48784005,0.0,1.0
2003-10-29,28.83,29.15,28.42,28.52,20577400,80.7818006537705,81.678442214964,79.6329786534914,79.9131791413644,7343813.05193536,0.0,1.0
2003-10-30,28.88,29.25,28.79,29.15,20940700,80.921900897707,81.9586427028369,80.6697204586214,81.678442214964,7473470.21376183,0.0,1.0
2003-10-31,29.01,29.25,28.95,28.95,16863700,81.2861615319418,81.9586427028369,81.1180412392181,81.1180412392181,6018440.62728636,0.0,1.0
2003-11-03,28.8,29.26,28.8,29.05,18126300,80.6977405074087,81.9866627516242,80.6977405074087,81.398241727091,6469046.5522027,0.0,1.0
2003-11-04,28.66,28.81,28.4,28.81,19007700,80.3054598243865,80.7257605561959,79.5769385559169,80.7257605561959,6783607.03233993,0.0,1.0
2003-11-05,28.43,28.58,28.25,28.41,17140600,79.6609987022787,80.0812994340882,79.1566378241074,79.6049586047042,6117262.72502858,0.0,1.0
2003-11-06,28.44,28.44,28.05,28.3,15762600,79.689018751066,79.689018751066,78.5962368483615,79.2967380680439,5625472.00387008,0.0,1.0
2003-11-07,28.12,28.6,28.06,28.54,17998300,78.7923771898726,80.1373395316628,78.6242568971488,79.969219238939,6423364.97578159,0.0,1.0
2003-11-10,28.17,28.24,28.09,28.23,14037900,78.9324774338091,79.1286177753201,78.7083170435107,79.1005977265329,5009948.45032722,0.0,1.0
2003-11-11,28.11,28.19,27.97,28.15,15770600,78.7643571410853,78.9885175313837,78.3720764580632,78.8764373362345,5628327.1023964,0.0,1.0
2003-11-12,28.7,28.8,28.1,28.12,23640400,80.4175400195357,80.6977405074087,78.736337092298,78.7923771898726,8436958.90019986,0.0,1.0
2003-11-13,28.34,28.73,28.15,28.6,24937400,79.4088182631931,80.5016001658976,78.8764373362345,80.1373395316628,8899841.74877938,0.0,1.0
2003-11-14,27.88,28.28,27.85,28.25,27533200,78.1198960189775,79.2406979704693,78.0358358726157,79.1566378241074,9826249.84310684,0.0,1.0
2003-11-17,27.81,28.85,27.37,27.67,23500900,77.9237556774665,80.8378407513451,76.6908735308255,77.5314749944444,8387173.11964716,0.0,1.0
2003-11-18,28.44,28.92,28.4,28.42,41093700,79.689018751066,81.0339810928562,79.5769385559169,79.6329786534914,14665820.288876,0.0,1.0
2003-11-19,29.47,29.53,28.95,29.0,44900400,82.5750837761574,82.7432040688812,81.1180412392181,81.2581414831545,16024383.2338934,0.0,1.0
2003-11-20,28.95,29.46,28.79,29.12,24407500,81.1180412392181,82.5470637273701,80.6697204586214,81.5943820686021,8710727.1601423,0.0,1.0
2003-11-21,28.56,29.95,28.53,29.08,24952100,80.0252593365136,83.9200461179475,79.9411991901517,81.4823018734529,8905087.99232148,0.0,1.0
2003-11-24,28.75,28.94,28.62,28.81,18272900,80.5576402634722,81.0900211904308,80.1933796292373,80.7257605561959,6521366.2326975,0.0,1.0
2003-11-25,28.91,29.1,28.62,28.77,16317000,81.0059610440689,81.5383419710275,80.1933796292373,80.6136803610468,5823330.33174401,0.0,1.0
2003-11-26,28.77,29.13,28.53,29.11,15137500,80.6136803610468,81.6224021173894,79.9411991901517,81.5663620198148,5402381.7427698,0.0,1.0
2003-11-28,28.67,28.9,28.65,28.85,8372200,80.3334798731738,80.9779409952816,80.2774397755992,80.8378407513451,2987931.98525631,0.0,1.0
2003-12-01,29.03,29.21,28.78,29.2,19829700,81.3422016295164,81.8465625076877,80.6417004098341,81.8185424589004,7076968.40591924,0.0,1.0
2003-12-02,29.48,29.48,28.95,29.03,24205400,82.6031038249447,82.6031038249447,81.1180412392181,81.3422016295164,8638600.23362116,0.0,1.0
2003-12-03,29.52,29.7,29.32,29.59,25066600,82.7151840200939,83.2195448982652,82.154783044348,82.9113243616049,8945951.58997943,0.0,1.0
2003-12-04,29.15,29.55,29.1,29.4,19621200,81.678442214964,82.7992441664558,81.5383419710275,82.3789434346463,7002557.40057704,0.0,1.0
2003-12-05,29.1,29.4,29.01,29.16,13716000,81.5383419710275,82.3789434346463,81.2861615319418,81.7064622637512,4895066.42337445,0.0,1.0
2003-12-08,29.37,29.41,29.15,29.15,15077000,82.2948832882845,82.4069634834336,81.678442214964,81.678442214964,5380790.06016451,0.0,1.0
2003-12-09,29.56,29.81,29.44,29.5,24682500,82.827264215243,83.5277654349254,82.4910236297955,82.6591439225193,8808871.17198453,0.0,1.0
2003-12-10,29.72,29.72,29.54,29.65,22898800,83.2755849958398,83.2755849958398,82.7712241176685,83.0794446543287,8172291.26681005,0.0,1.0
2003-12-11,30.4,30.47,29.74,29.74,28669600,85.1809483133758,85.3770886548868,83.3316250934143,83.3316250934143,10231816.5887705,0.0,1.0
2003-12-12,30.11,30.45,29.95,30.28,20599000,84.3683668985443,85.3210485573123,83.9200461179475,84.8447077279283,7351521.81795641,0.0,1.0
2003-12-15,30.33,30.6,30.11,30.59,26989400,84.9848079718647,85.7413492891217,84.3683668985443,85.7133292403344,9632174.52078028,0.0,1.0
2003-12-16,30.65,30.8,30.21,30.42,25709500,85.8814495330582,86.3017502648676,84.6485673864172,85.2369884109504,9175394.44530076,0.0,1.0
2003-12-17,30.73,30.73,30.44,30.65,21663400,86.1056099233565,86.1056099233565,85.293028508525,85.8814495330582,7731392.6768832,0.0,1.0
2003-12-18,30.85,30.91,30.73,30.87,24383300,86.4418505088041,86.6099708015278,86.1056099233565,86.4978906063786,8702090.48710018,0.0,1.0
2003-12-19,30.89,31.0,30.51,30.89,25295800,86.5539307039532,86.8621512406135,85.489168850036,86.5539307039532,9027750.16275848,0.0,1.0
2003-12-22,31.0,31.0,30.73,30.8,16271500,86.8621512406135,86.8621512406135,86.1056099233565,86.3017502648676,5807091.95887557,0.0,1.0
2003-12-23,31.1,31.29,30.91,30.95,15449100,87.1423517284864,87.674732655445,86.6099708015278,86.722050996677,5513587.83036995,0.0,1.0
2003-12-24,30.9,31.06,30.79,31.05,5805500,86.5819507527405,87.0302715333372,86.2737302160803,87.0022514845499,2071909.31181834,0.0,1.0
2003-12-26,30.72,30.97,30.7,30.89,5089000,86.0775898745692,86.7780910942516,86.0215497769946,86.5539307039532,1816199.55005487,0.0,1.0
2003-12-29,30.83,30.83,30.52,30.7,16634500,86.9462113869753,86.9462113869753,86.0719549636876,86.5795877255966,5898378.1675946,0.2,1.0
2003-12-30,30.72,30.86,30.58,30.83,14046300,86.6359913658087,87.0308168472935,86.2411658843239,86.9462113869753,4980635.9827758,0.0,1.0
2003-12-31,30.98,30.98,30.58,30.63,16831900,87.3692386885662,87.3692386885662,86.2411658843239,86.3821749848542,5968373.64989242,0.0,1.0
2004-01-02,31.12,31.58,30.92,31.0,18338500,87.764064170051,89.0613478949297,87.2000277679299,87.4256423287783,6502594.48894968,0.0,1.0
2004-01-05,31.58,31.58,31.11,31.24,19598900,89.0613478949297,89.0613478949297,87.735862349945,88.1024860113237,6949515.99800834,0.0,1.0
2004-01-06,31.37,31.53,31.2,31.42,16464000,88.4691096727025,88.9203387943994,87.9896787308995,88.6101187732328,5837921.07675478,0.0,1.0
2004-01-07,31.68,31.68,31.16,31.35,18573600,89.3433660959902,89.3433660959902,87.8768714504752,88.4127060324903,6585957.90277045,0.0,1.0
2004-01-08,32.25,32.25,31.67,31.86,27010800,90.9508698420355,90.9508698420355,89.3151642758842,89.8509988578993,9577679.70238144,0.0,1.0
2004-01-09,31.8,32.191,31.65,31.65,24000200,89.6817879372629,90.7844791034098,89.2587606356721,89.2587606356721,8510159.95057885,0.0,1.0
2004-01-12,32.09,32.1,31.92,31.95,18626300,90.4996407203386,90.5278425404447,90.0202097785356,90.1048152388538,6604644.63993912,0.0,1.0
2004-01-13,31.61,32.13,31.36,32.01,26726300,89.1459533552478,90.6124480007628,88.4409078525964,90.2740261594901,9476799.68863407,0.0,1.0
2004-01-14,32.0,32.04,31.53,31.79,16448300,90.2458243393841,90.3586316198083,88.9203387943994,89.6535861171569,5832354.06017892,0.0,1.0
2004-01-15,32.0,32.15,31.65,32.07,19820000,90.2458243393841,90.6688516409749,89.2587606356721,90.4432370801265,7027915.19322642,0.0,1.0
2004-01-16,33.35,33.47,32.23,32.4,50356900,94.0530700537018,94.3914918949745,90.8944662018234,91.3738971436264,17855904.2681021,0.0,1.0
2004-01-20,33.36,33.75,33.17,33.75,26426900,94.0812718738079,95.1811428579442,93.5454372917928,95.1811428579442,9370636.32794527,0.0,1.0
2004-01-21,33.85,34.039,33.03,33.47,21386800,95.4631610590047,95.9961754590092,93.150611810308,94.3914918949745,7583482.17227522,0.0,1.0
2004-01-22,33.52,34.05,33.42,33.98,17891300,94.5325009955048,96.0271974611259,94.2504827944443,95.8297847203835,6344023.16329828,0.0,1.0
2004-01-23,33.21,33.89,33.08,33.65,16320000,93.658244572217,95.575968339429,93.2916209108383,94.8991246568836,5786860.54255576,0.0,1.0
2004-01-26,34.14,34.2,33.415,33.48,21332100,96.2810138420804,96.4502247627167,94.2363818843912,94.4196937150806,7564086.26102045,0.0,1.0
2004-01-27,34.19,34.46,34.03,34.25,20280700,96.4220229426107,97.1834720854742,95.9707938209138,96.591233863247,7191273.44395898,0.0,1.0
2004-01-28,33.76,34.57,33.51,34.3,27114500,95.2093446780502,97.4936921066409,94.5042991753988,96.7322429637773,9614450.3787456,0.0,1.0
2004-01-29,34.03,34.149,33.66,34.0,20786300,95.9707938209138,96.3063954801759,94.9273264769896,95.8861883605956,7370552.65292443,0.0,1.0
2004-01-30,33.63,33.97,33.48,33.86,17186900,94.8427210166715,95.8015829002774,94.4196937150806,95.4913628791108,6094252.05017473,0.0,1.0
2004-02-02,33.63,33.96,33.32,33.69,18672000,94.8427210166715,95.7733810801714,93.9684645933837,95.0119319373078,6620849.26780644,0.0,1.0
2004-02-03,33.21,33.66,33.13,33.66,16444800,93.658244572217,94.9273264769896,93.4326300113686,94.9273264769896,5831113.00552825,0.0,1.0
2004-02-04,33.18,33.99,32.9,33.06,20106100,93.5736391118989,95.8579865404895,92.7839881489293,93.2352172706262,7129362.54624267,0.0,1.0
2004-02-05,33.52,33.7,33.05,33.31,13462800,94.5325009955048,95.0401337574139,93.2070154505201,93.9402627732776,4773734.44315684,0.0,1.0
2004-02-06,33.18,33.45,32.98,33.27,18326700,93.5736391118989,94.3350882547624,93.0096027097777,93.8274554928534,6498410.3618417,0.0,1.0
2004-02-09,32.89,33.35,32.8,33.35,15430000,92.7557863288232,94.0530700537018,92.5019699478687,94.0530700537018,5471278.07424236,0.0,1.0
2004-02-10,32.5,33.17,32.4,33.17,22184600,91.655915344687,93.5454372917928,91.3738971436264,93.5454372917928,7866371.71521951,0.0,1.0
2004-02-11,33.08,33.33,32.35,32.5,23808200,93.2916209108383,93.9966664134897,91.2328880430961,91.655915344687,8442079.23831348,0.0,1.0
2004-02-12,32.86,33.25,32.65,33.15,15483500,92.671180868505,93.7710518526413,92.0789426462778,93.4890336515807,5490248.48104547,0.0,1.0
2004-02-13,32.72,33.17,32.72,33.0,16163400,92.2763553870202,93.5454372917928,92.2763553870202,93.0660063499898,5731332.21161433,0.0,1.0
2004-02-17,33.05,33.19,32.93,33.08,14970700,93.2070154505201,93.6018409320049,92.8685936092474,93.2916209108383,5308416.24537007,0.0,1.0
2004-02-18,32.75,33.24,32.75,33.05,15276100,92.3609608473384,93.7428500325352,92.3609608473384,93.2070154505201,5416707.12831716,0.0,1.0
2004-02-19,32.6,33.1,32.58,33.0,18374000,91.9379335457475,93.3480245510504,91.8815299055354,93.0660063499898,6515182.32897792,0.0,1.0
2004-02-20,32.7,32.89,32.5,32.79,17531100,92.2199517468081,92.7557863288232,91.655915344687,92.4737681277626,6216300.91039211,0.0,1.0
2004-02-23,33.42,33.48,32.71,32.75,20830700,94.2504827944443,94.4196937150806,92.2481535669142,92.3609608473384,7386296.3176358,0.0,1.0
2004-02-24,33.28,33.66,33.05,33.41,21163300,93.8556573129595,94.9273264769896,93.2070154505201,94.2222809743382,7504231.96815381,0.0,1.0
2004-02-25,32.97,33.31,32.92,33.3,16815600,92.9814008896717,93.9402627732776,92.8403917891414,93.9120609531715,5962593.88109072,0.0,1.0
2004-02-26,32.67,32.89,32.61,32.72,16717200,92.6993826886111,93.3236209558745,92.5291358884484,92.84125502208,5891634.96195643,0.2,1.0
2004-02-27,32.52,32.95,32.52,32.75,17012000,92.2737656882043,93.4938677560372,92.2737656882043,92.9263784221614,5995531.18780674,0.0,1.0
2004-03-01,32.79,32.93,32.51,32.69,15690800,93.0398762889366,93.4371188226496,92.2453912215104,92.7561316219987,5529901.2909498,0.0,1.0
2004-03-02,32.49,32.95,32.42,32.93,18938400,92.1886422881229,93.4938677560372,91.9900210212664,93.4371188226496,6674451.43705379,0.0,1.0
2004-03-03,32.85,32.87,32.41,32.46,14797700,93.2101230890993,93.2668720224869,91.9616465545726,92.1035188880415,5215146.47647589,0.0,1.0
2004-03-04,32.9,32.95,32.7,32.7,15287500,93.3519954225683,93.4938677560372,92.7845060886925,92.7845060886925,5387766.46094495,0.0,1.0
2004-03-05,32.77,33.48,32.6,32.65,18573000,92.983127355549,94.9977144908081,92.5007614217546,92.6426337552235,6545673.68628818,0.0,1.0
2004-03-08,31.83,32.5,31.76,32.5,27443300,90.3159274863328,92.2170167548167,90.1173062194762,92.2170167548167,9671829.35847265,0.0,1.0
2004-03-09,31.56,31.7,31.31,31.59,58142400,89.5498168856004,89.9470594193135,88.8404552182557,89.6349402856818,20491098.7852066,0.0,1.0
2004-03-10,31.1,31.66,30.9,31.64,40497500,88.2445914176861,89.8335615525383,87.6771020838103,89.7768126191507,14272514.9469906,0.0,1.0
2004-03-11,30.42,31.15,30.26,30.92,42291200,86.3151276825084,88.386463751155,85.8611362154078,87.7338510171979,14904667.7974237,0.0,1.0
2004-03-12,30.6,30.77,30.46,30.63,28106600,86.8258680829966,87.308234016791,86.4286255492836,86.910991483078,9905595.86663584,0.0,1.0
2004-03-15,30.3,30.94,30.13,30.85,34590500,85.9746340821829,87.7905999505855,85.4922681483885,87.5352297503414,12190713.7051393,0.0,1.0
2004-03-16,30.5,30.69,30.1,30.65,25267500,86.5421234160587,87.0812382832407,85.4071447483071,86.9677404164656,8905013.18409986,0.0,1.0
2004-03-17,30.76,30.85,30.51,30.6,24289500,87.2798595500973,87.5352297503414,86.5704978827525,86.8258680829966,8560337.10241193,0.0,1.0
2004-03-18,30.72,30.78,30.3,30.63,26695200,87.1663616833221,87.3366084834848,85.9746340821829,86.910991483078,9408176.82604858,0.0,1.0
2004-03-19,30.14,30.71,30.11,30.62,40369800,85.5206426150823,87.1379872166283,85.4355192150009,86.8826170163842,14227509.6958336,0.0,1.0
2004-03-22,29.41,30.0,29.02,29.94,45559200,83.4493065464356,85.1234000813692,82.3427023453778,84.9531532812065,16056407.5059678,0.0,1.0
2004-03-23,29.2,29.86,29.19,29.79,59053800,82.853442745866,84.7261575476562,82.8250682791723,84.5275362807996,20812303.0601047,0.0,1.0
2004-03-24,29.18,29.2,28.88,29.05,58666800,82.7966938124785,82.853442745866,81.9454598116648,82.4278257454592,20675912.8314613,0.0,1.0
2004-03-25,29.7,29.75,29.1,29.21,55518800,84.2721660805555,84.4140384140245,82.5696980789282,82.8818172125598,19566464.6666826,0.0,1.0
2004-03-26,30.1,30.9,30.02,30.02,69142600,85.4071447483071,87.6771020838103,85.1801490147568,85.1801490147568,24367894.1162736,0.0,1.0
2004-03-29,30.48,30.84,30.45,30.58,59129400,86.4853744826711,87.5068552836476,86.4002510825898,86.769119149609,20838946.7326769,0.0,1.0
2004-03-30,30.69,30.7,30.31,30.45,48220800,87.0812382832407,87.1096127499345,86.0030085488767,86.4002510825898,16994433.9466842,0.0,1.0
2004-03-31,30.52,30.68,30.41,30.68,49868200,86.5988723494463,87.0528638165469,86.2867532158146,87.0528638165469,17575026.3566767,0.0,1.0
2004-04-01,30.62,30.97,30.33,30.42,47570600,86.8826170163842,87.8757233506668,86.0597574822643,86.3151276825084,16765284.265382,0.0,1.0
2004-04-02,31.06,31.15,30.85,30.91,54217300,88.1310935509109,88.386463751155,87.5352297503414,87.7054765505041,19107777.6315938,0.0,1.0
2004-04-05,31.58,31.58,30.97,30.98,54271400,89.606565818988,89.606565818988,87.8757233506668,87.9040978173606,19126844.0692414,0.0,1.0
2004-04-06,31.52,31.83,31.37,31.48,47456000,89.4363190188253,90.3159274863328,89.0107020184184,89.3228211520501,16724895.8410861,0.0,1.0
2004-04-07,31.4,31.7,31.29,31.66,30772700,89.0958254184998,89.9470594193135,88.7837062848681,89.8335615525383,10845208.2402434,0.0,1.0
2004-04-08,31.41,31.85,31.15,31.78,38891700,89.1241998851936,90.3726764197203,88.386463751155,90.1740551528638,13706583.6055034,0.0,1.0
2004-04-12,31.62,31.74,31.45,31.55,17174300,89.7200636857632,90.0605572860886,89.2376977519687,89.5214424189066,6052730.50074943,0.0,1.0
2004-04-13,31.0,31.74,30.86,31.69,32492800,87.9608467507482,90.0605572860886,87.5636042170351,89.9186849526197,11451422.2771671,0.0,1.0
2004-04-14,30.48,30.7,30.15,30.65,36003500,86.4853744826711,87.1096127499345,85.5490170817761,86.9677404164656,12688696.6329767,0.0,1.0
2004-04-15,30.76,30.78,30.3,30.7,24924600,87.2798595500973,87.3366084834848,85.9746340821829,87.1096127499345,8784165.09779025,0.0,1.0
2004-04-16,31.23,31.34,30.78,30.88,25801000,88.6134594847054,88.9255786183371,87.3366084834848,87.6203531504227,9093034.33909015,0.0,1.0
2004-04-19,31.1,31.19,30.4,31.18,18000200,88.2445914176861,88.4999616179302,86.2583787491208,88.4715871512364,6343802.05071472,0.0,1.0
2004-04-20,30.47,31.2,30.39,31.15,20551200,86.4570000159773,88.528336084624,86.230004282427,88.386463751155,7242849.78526064,0.0,1.0
2004-04-21,30.7,30.75,30.04,30.55,30059800,87.1096127499345,87.2514850834035,85.2368979481444,86.6839957495277,10593961.2273238,0.0,1.0
2004-04-22,30.85,30.94,30.21,30.5,35252800,87.5352297503414,87.7905999505855,85.7192638819388,86.5421234160587,12424127.7837711,0.0,1.0
2004-04-23,30.69,31.0,30.55,31.0,19259300,87.0812382832407,87.9608467507482,86.6839957495277,87.9608467507482,6787546.07367308,0.0,1.0
2004-04-26,30.75,30.92,30.65,30.85,16629500,87.2514850834035,87.7338510171979,86.9677404164656,87.5352297503414,5860726.89205456,0.0,1.0
2004-04-27,30.55,31.04,30.5,30.92,26838200,86.6839957495277,88.0743446175234,86.5421234160587,87.7338510171979,9458574.24903567,0.0,1.0
2004-04-28,30.02,30.4,30.0,30.35,27366000,85.1801490147568,86.2583787491208,85.1234000813692,86.1165064156519,9644586.55569711,0.0,1.0
2004-04-29,30.05,30.36,29.98,30.15,23555200,85.2652724148382,86.1448808823457,85.0666511479816,85.5490170817761,8301548.09752089,0.0,1.0
2004-04-30,29.95,30.28,29.8,30.12,23172800,84.9815277479003,85.9178851487953,84.5559107474934,85.4638936816947,8166779.04472184,0.0,1.0
2004-05-03,30.3,30.37,30.02,30.12,17002200,85.9746340821829,86.1732553490395,85.1801490147568,85.4638936816947,5992077.37839924,0.0,1.0
2004-05-04,30.44,30.71,30.26,30.42,17425600,86.371876615896,87.1379872166283,85.8611362154078,86.3151276825084,6141296.04198478,0.0,1.0
2004-05-05,30.49,30.55,29.62,29.62,17983100,86.5137489493649,86.6839957495277,84.0451703470052,84.0451703470052,6337775.50572816,0.0,1.0
2004-05-06,30.47,30.55,30.1,30.35,16222900,86.4570000159773,86.6839957495277,85.4071447483071,86.1165064156519,5717429.04459617,0.0,1.0
2004-05-07,30.0,30.65,29.98,30.32,19975100,85.1234000813692,86.9677404164656,85.0666511479816,86.0313830155705,7039815.13223363,0.0,1.0
2004-05-10,30.03,30.05,29.55,29.75,28367300,85.2085234814506,85.2652724148382,83.8465490801487,84.4140384140245,9997474.24546615,0.0,1.0
2004-05-11,30.25,30.31,29.96,30.12,19691700,85.832761748714,86.0030085488767,85.0099022145941,85.4638936816947,6939936.60304103,0.0,1.0
2004-05-12,30.4,30.4,29.7,30.0,25684600,86.2583787491208,86.2583787491208,84.2721660805555,85.1234000813692,9052011.54163773,0.0,1.0
2004-05-13,30.35,30.48,30.12,30.15,18062200,86.1165064156519,86.4853744826711,85.4638936816947,85.5490170817761,6365652.68166017,0.0,1.0
2004-05-14,30.16,30.45,29.96,30.3,18487300,85.5773915484699,86.4002510825898,85.0099022145941,85.9746340821829,6515470.47544906,0.0,1.0
2004-05-17,29.97,30.06,29.683,29.7,19907900,85.0382766812879,85.293646881532,84.2239294871761,84.2721660805555,7016131.867725,0.0,1.0
2004-05-18,30.43,30.47,29.99,30.05,21856400,86.3435021492022,86.4570000159773,85.0950256146754,85.2652724148382,7702840.80961552,0.0,1.0
2004-05-19,30.25,30.9,30.16,30.78,24604800,85.832761748714,87.6771020838103,85.5773915484699,87.3366084834848,8671458.13365549,0.0,1.0
2004-05-20,30.23,30.45,30.17,30.26,14329400,85.7760128153264,86.4002510825898,85.6057660151637,85.8611362154078,5050103.72693145,0.0,1.0
2004-05-21,30.65,30.69,30.31,30.31,21917300,86.9677404164656,87.0812382832407,86.0030085488767,86.0030085488767,7724303.76807645,0.0,1.0
2004-05-24,30.78,30.95,30.56,30.94,19510800,87.3366084834848,87.8189744172793,86.7123702162214,87.7905999505855,6876182.10081471,0.0,1.0
2004-05-25,31.21,31.26,30.67,30.7,23139300,88.5567105513178,88.6985828847867,87.0244893498531,87.1096127499345,8154972.65542067,0.0,1.0
2004-05-26,31.29,31.44,31.15,31.18,18591000,88.7837062848681,89.209323285275,88.386463751155,88.4715871512364,6552017.41785299,0.0,1.0
2004-05-27,31.26,31.47,31.05,31.3,16240500,88.6985828847867,89.2944466853563,88.1027190842172,88.8120807515619,5723631.80434843,0.0,1.0
2004-05-28,31.12,31.27,30.97,31.27,17527800,88.3013403510737,88.7269573514805,87.8757233506668,88.7269573514805,6177314.34009164,0.0,1.0
2004-06-01,31.04,31.18,30.82,31.0,19313900,88.0743446175234,88.4715871512364,87.45010635026,87.9608467507482,6806788.72608633,0.0,1.0
2004-06-02,31.1,31.22,30.96,31.18,17776200,88.2445914176861,88.5850850180116,87.847348883973,88.4715871512364,6264857.835686,0.0,1.0
2004-06-03,31.0,31.32,30.94,31.1,15552600,87.9608467507482,88.8688296849495,87.7905999505855,88.2445914176861,5481195.52971333,0.0,1.0
2004-06-04,31.23,31.36,31.06,31.2,17749000,88.6134594847054,88.9823275517246,88.1310935509109,88.528336084624,6255271.75243251,0.0,1.0
2004-06-07,31.68,31.69,31.41,31.48,21037000,89.8903104859259,89.9186849526197,89.1241998851936,89.3228211520501,7414060.05160419,0.0,1.0
2004-06-08,31.47,31.7,31.26,31.55,19661000,89.2944466853563,89.9470594193135,88.6985828847867,89.5214424189066,6929117.01642772,0.0,1.0
2004-06-09,31.18,31.58,31.15,31.4,18496900,88.4715871512364,89.606565818988,88.386463751155,89.0958254184998,6518853.7989503,0.0,1.0
2004-06-10,31.49,31.5,31.15,31.15,15993700,89.3511956187439,89.3795700854377,88.386463751155,88.386463751155,5636652.19600427,0.0,1.0
2004-06-14,31.57,31.58,30.56,31.35,15855400,89.5781913522942,89.606565818988,86.7123702162214,88.9539530850308,5587911.19181466,0.0,1.0
2004-06-15,31.81,31.94,31.57,31.69,23376400,90.2591785529452,90.6280466199644,89.5781913522942,89.9186849526197,8238533.69731045,0.0,1.0
2004-06-16,32.11,32.12,31.73,31.78,22431900,91.1104125537589,91.1387870204527,90.0321828193949,90.1740551528638,7905664.0049237,0.0,1.0
2004-06-17,32.36,32.44,31.99,32.04,31005700,91.8197742211036,92.0467699546539,90.7699189534334,90.9117912869023,10927324.3210545,0.0,1.0
2004-06-18,32.58,32.69,32.23,32.34,60311300,92.444012488367,92.7561316219987,91.4509061540843,91.763025287716,21255483.1958129,0.0,1.0
2004-06-21,32.6,32.79,32.47,32.58,22476000,92.5007614217546,93.0398762889366,92.1318933547353,92.444012488367,7921206.14725748,0.0,1.0
2004-06-22,32.85,32.97,32.5,32.5,24245300,93.2101230890993,93.5506166894248,92.2170167548167,92.2170167548167,8544759.71712502,0.0,1.0
2004-06-23,33.42,33.49,32.73,32.86,34333800,94.8274676906453,95.0260889575019,92.8696294887738,93.2384975557931,12100245.0444345,0.0,1.0
2004-06-24,33.27,33.28,33.04,33.22,34239800,94.9693400241143,94.9978850616929,94.3128041598057,94.8266148362211,11995009.6074243,0.2,1.0
2004-06-25,32.18,33.28,32.18,33.2,80277000,91.8579309280432,94.9978850616929,91.8579309280432,94.7695247610638,28122926.7184739,0.0,1.0
2004-06-28,32.31,32.83,32.11,32.8,36057300,92.2290164165654,93.7133583706544,91.6581156649928,93.6277232579185,12631722.7296241,0.0,1.0
2004-06-29,32.33,32.47,32.32,32.34,20307200,92.2861064917227,92.6857370178236,92.2575614541441,92.3146515293013,7114091.17751528,0.0,1.0
2004-06-30,32.4,32.49,32.08,32.4,27207000,92.4859217547731,92.7428270929808,91.5724805522569,92.4859217547731,9531253.87383087,0.0,1.0
2004-07-01,32.01,32.45,31.87,32.4,31422500,91.3726652892064,92.6286469426663,90.9730347631056,92.4859217547731,11008042.9613868,0.0,1.0
2004-07-02,31.67,31.96,31.64,31.95,20217100,90.4021340115329,91.2299401013133,90.316498898797,91.2013950637346,7082527.02218642,0.0,1.0
2004-07-06,31.83,31.89,31.5,31.6,17426200,90.858854612791,91.0301248382628,89.9168683726961,90.2023187484825,6104808.91888674,0.0,1.0
2004-07-07,32.02,32.2,31.73,31.73,22072500,91.4012103267851,91.9150210032005,90.5734042370047,90.5734042370047,7732517.40839239,0.0,1.0
2004-07-08,31.7,32.0,31.68,31.87,21470000,90.4877691242688,91.3441202516278,90.4306790491115,90.9730347631056,7521447.44628767,0.0,1.0
2004-07-09,32.17,32.25,31.92,32.05,25224300,91.8293858904646,92.0577461910936,91.1157599509987,91.4868454395209,8836667.29480178,0.0,1.0
2004-07-12,32.6,32.65,32.01,32.22,19183600,93.0568225063458,93.199547694239,91.3726652892064,91.9721110783577,6720467.59341426,0.0,1.0
2004-07-13,32.84,32.89,32.65,32.73,22947500,93.741903408233,93.8846285961262,93.199547694239,93.4279079948681,8039050.5483785,0.0,1.0
2004-07-14,33.13,33.24,32.73,32.8,32994900,94.5697094980134,94.8837049113784,93.4279079948681,93.6277232579185,11558891.7720315,0.0,1.0
2004-07-15,33.37,33.53,33.0,33.11,31380100,95.2547903999006,95.7115110011588,94.1986240094912,94.5126194228561,10993189.241232,0.0,1.0
2004-07-16,33.09,33.62,33.05,33.62,25293700,94.4555293476989,95.9684163393664,94.3413491973843,95.9684163393664,8860979.75184753,0.0,1.0
2004-07-19,33.23,33.36,32.92,33.3,20281800,94.8551598737997,95.226245362322,93.9702637088621,95.0549751368502,7105192.95836597,0.0,1.0
2004-07-20,33.21,33.25,32.97,33.13,18126200,94.7980697986425,94.912249948957,94.1129888967553,94.5697094980134,6350035.43087562,0.0,1.0
2004-07-21,32.6,33.45,32.6,33.33,21230200,93.0568225063458,95.4831507005297,93.0568225063458,95.1406102495861,7437439.84975205,0.0,1.0
2004-07-22,32.88,33.05,32.4,32.55,18415100,93.8560835585476,94.3413491973843,92.4859217547731,92.9140973184526,6451243.91560932,0.0,1.0
2004-07-23,32.52,32.83,32.12,32.83,14593300,92.8284622057168,93.7133583706544,91.6866607025714,93.7133583706544,5112377.22486772,0.0,1.0
2004-07-26,32.31,32.75,32.02,32.67,20165900,92.2290164165654,93.4849980700253,91.4012103267851,93.2566377693963,7064590.45445238,0.0,1.0
2004-07-27,32.8,32.9,32.45,32.5,17306500,93.6277232579185,93.9131736337048,92.6286469426663,92.7713721305595,6062875.18533664,0.0,1.0
2004-07-28,33.29,33.46,32.35,33.3,22409300,95.0264300992715,95.5116957381083,92.34319656688,95.0549751368502,7850506.39301791,0.0,1.0
2004-07-29,33.21,33.45,32.97,33.35,16501300,94.7980697986425,95.4831507005297,94.1129888967553,95.1977003247434,5780794.63183171,0.0,1.0
2004-07-30,33.25,33.25,32.88,33.07,14087100,94.912249948957,94.912249948957,93.8560835585476,94.3984392725416,4935043.4243409,0.0,1.0
2004-08-02,33.26,33.35,32.65,32.65,13292400,94.9407949865356,95.1977003247434,93.199547694239,93.199547694239,4656641.2685158,0.0,1.0
2004-08-03,32.87,33.2,32.8,33.2,15790500,93.8275385209689,94.7695247610638,93.6277232579185,94.7695247610638,5531784.62508642,0.0,1.0
2004-08-04,32.88,32.95,32.62,32.65,13320100,93.8560835585476,94.055898821598,93.1139125815031,93.199547694239,4666345.23191879,0.0,1.0
2004-08-05,32.22,32.94,32.19,32.85,19942200,91.9721110783577,94.0273537840194,91.8864759656218,93.7704484458117,6986223.06769251,0.0,1.0
2004-08-06,31.52,31.96,31.42,31.8,24647400,89.9739584478534,91.2299401013133,89.6885080720671,90.7732195000551,8634565.61656408,0.0,1.0
2004-08-09,31.85,32.05,31.49,31.53,16011200,90.9159446879483,91.4868454395209,89.8883233351175,90.002503485432,5609101.04108063,0.0,1.0
2004-08-10,32.09,32.1,31.75,31.9,13732800,91.6010255898355,91.6295706274141,90.630494312162,91.0586698758415,4810923.77691567,0.0,1.0
2004-08-11,32.2,32.24,31.75,31.9,13706400,91.9150210032005,92.029201153515,90.630494312162,91.0586698758415,4801675.2341778,0.0,1.0
2004-08-12,31.61,32.03,31.6,31.98,14707900,90.2308637860611,91.4297553643637,90.2023187484825,91.2870301764705,5152524.30811618,0.0,1.0
2004-08-13,31.89,31.94,31.5,31.7,16281700,91.0301248382628,91.172850026156,89.9168683726961,90.4877691242688,5703863.57178491,0.0,1.0
2004-08-16,32.3,32.3,31.82,31.87,14146600,92.2004713789868,92.2004713789868,90.8303095752124,90.9730347631056,4955887.67785995,0.0,1.0
2004-08-17,32.14,32.45,32.05,32.31,14041800,91.7437507777287,92.6286469426663,91.4868454395209,92.2290164165654,4919173.76577933,0.0,1.0
2004-08-18,32.78,32.78,32.01,32.1,17800500,93.5706331827612,93.5706331827612,91.3726652892064,91.6295706274141,6235935.03808308,0.0,1.0
2004-08-19,32.71,32.74,32.33,32.63,13998500,93.3708179197108,93.4564530324467,92.2861064917227,93.1424576190817,4904004.75439488,0.0,1.0
2004-08-20,32.65,32.8,32.49,32.66,16269200,93.199547694239,93.6277232579185,92.7428270929808,93.2280927318176,5699484.52692796,0.0,1.0
2004-08-23,32.51,32.74,32.46,32.68,13402200,92.7999171681381,93.4564530324467,92.6571919802449,93.2851828069749,4695106.7985392,0.0,1.0
2004-08-24,32.63,32.75,32.41,32.7,15862300,93.1424576190817,93.4849980700253,92.5144667923518,93.3422728821322,5556937.85874471,0.0,1.0
2004-08-25,32.79,32.99,32.42,32.52,15740300,93.5991782203399,94.1700789719125,92.5430118299304,92.8284622057168,5514198.38094093,0.0,1.0
2004-08-26,32.79,32.9,32.64,32.75,9121000,93.5991782203399,93.9131736337048,93.1710026566603,93.4849980700253,3195301.45121518,0.0,1.0
2004-08-27,32.77,32.86,32.65,32.75,7876200,93.5420881451826,93.7989934833903,93.199547694239,93.4849980700253,2759218.64818123,0.0,1.0
2004-08-30,32.57,32.75,32.55,32.63,9376100,92.9711873936099,93.4849980700253,92.9140973184526,93.1424576190817,3284668.9986557,0.0,1.0
2004-08-31,32.79,32.81,32.31,32.49,16618400,93.5991782203399,93.6562682954971,92.2290164165654,92.7428270929808,5821817.52405156,0.0,1.0
2004-09-01,32.88,32.97,32.62,32.79,11502500,93.8560835585476,94.1129888967553,93.1139125815031,93.5991782203399,4029597.07736022,0.0,1.0
2004-09-02,33.12,33.16,32.78,32.9,13834000,94.5411644604348,94.6553446107493,93.5706331827612,93.9131736337048,4846376.52407749,0.0,1.0
2004-09-03,32.84,33.12,32.78,33.0,11664900,93.741903408233,94.5411644604348,93.5706331827612,94.1986240094912,4086489.62814164,0.0,1.0
2004-09-07,33.34,33.49,33.03,33.05,18990800,95.1691552871647,95.5973308508442,94.2842591222271,94.3413491973843,6652925.20554075,0.0,1.0
2004-09-08,33.66,33.72,33.33,33.34,26992400,96.082596489681,96.2538667151528,95.1406102495861,95.1691552871647,9456074.43172684,0.0,1.0
2004-09-09,33.86,34.03,33.59,33.6,26170600,96.6534972412537,97.1387628800904,95.8827812266306,95.9113262642092,9168178.50665189,0.0,1.0
2004-09-10,33.88,34.01,33.517,33.8,16241400,96.7105873164109,97.0816728049332,95.6744024523065,96.4822270157818,5689745.53116612,0.0,1.0
2004-09-13,33.75,34.05,33.71,33.88,17123000,96.3395018278887,97.1958529552477,96.2253216775742,96.7105873164109,5998590.80683669,0.0,1.0
2004-09-14,33.82,33.82,33.52,33.6,13829300,96.5393170909391,96.5393170909391,95.6829659635801,95.9113262642092,4844730.00321128,0.0,1.0
2004-09-15,33.53,33.82,33.49,33.82,12561300,95.7115110011588,96.5393170909391,95.5973308508442,96.5393170909391,4400519.69292284,0.0,1.0
2004-09-16,33.53,33.76,33.5,33.58,9464800,95.7115110011588,96.3680468654673,95.6258758884229,95.8542361890519,3315742.70096057,0.0,1.0
2004-09-17,34.22,34.24,33.7,33.7,29386500,97.6811185940845,97.7382086692417,96.1967766399955,96.1967766399955,10294784.1350877,0.0,1.0
2004-09-20,34.21,34.47,34.02,34.05,19778800,97.6525735565058,98.3947445335503,97.1102178425118,97.1958529552477,6928980.19332253,0.0,1.0
2004-09-21,34.46,34.53,34.0333,34.22,15252500,98.3661994959717,98.5660147590221,97.1481827424914,97.6811185940845,5343310.53444354,0.0,1.0
2004-09-22,33.93,34.25,33.71,34.2,20379800,96.8533125043041,97.7667537068204,96.2253216775742,97.6240285189272,7139524.67004441,0.0,1.0
2004-09-23,33.42,33.77,33.4,33.77,15236500,95.9684163393665,96.9734715673371,95.9109846120539,96.9734715673371,5305952.20201756,0.2,1.0
2004-09-24,33.41,33.52,33.21,33.5,13324000,95.9397004757102,96.2555749759295,95.3653832025841,96.1981432486169,4639944.02518177,0.0,1.0
2004-09-27,33.12,33.31,33.01,33.12,16905700,95.1069404296774,95.6525418391471,94.791065929458,95.1069404296774,5887233.69157276,0.0,1.0
2004-09-28,33.31,33.47,33.04,33.2,15419800,95.6525418391471,96.111995657648,94.8772135204269,95.3366673389278,5369784.51512293,0.0,1.0
2004-09-29,33.45,33.58,33.28,33.45,14456500,96.0545639303354,96.4278701578673,95.5663942481782,96.0545639303354,5034325.33773944,0.0,1.0
2004-09-30,33.58,33.61,33.3,33.4,21029700,96.4278701578673,96.5140177488362,95.6238259754908,95.9109846120539,7323373.67655097,0.0,1.0
2004-10-01,33.97,33.99,33.65,33.7,15692800,97.5477888404632,97.6052205677758,96.6288812034614,96.772460521743,5464853.91762027,0.0,1.0
2004-10-04,34.12,34.26,33.89,34.0,15533200,97.9785267953077,98.380548886496,97.3180619312127,97.6339364314321,5409274.88231413,0.0,1.0
2004-10-05,34.05,34.12,33.82,34.09,12494100,97.7775157497136,97.9785267953077,97.1170508856186,97.8923792043388,4350940.00638123,0.0,1.0
2004-10-06,34.38,34.4,33.93,34.09,14339400,98.7251392503716,98.7825709776842,97.4329253858379,97.8923792043388,4993546.48414076,0.0,1.0
2004-10-07,33.95,34.38,33.95,34.14,13949100,97.4903571131506,98.7251392503716,97.4903571131506,98.0359585226203,4857628.58013082,0.0,1.0
2004-10-08,33.74,34.3,33.5,33.98,18347800,96.8873239763682,98.4954123411212,96.1981432486169,97.5765047041194,6389429.97487467,0.0,1.0
2004-10-11,34.0,34.1,33.78,33.8,8777300,97.6339364314321,97.9210950679951,97.0021874309934,97.059619158306,3056603.17413899,0.0,1.0
2004-10-12,34.02,34.2,33.7,33.8,12101400,97.6913681587447,98.2082537045581,96.772460521743,97.059619158306,4214186.32740428,0.0,1.0
2004-10-13,33.71,34.28,33.55,34.25,15327300,96.8011763853993,98.4379806138086,96.3417225668984,98.3518330228397,5337572.35493609,0.0,1.0
2004-10-14,33.46,33.8,33.4,33.7,12660400,96.0832797939917,97.059619158306,95.9109846120539,96.772460521743,4408852.24680361,0.0,1.0
2004-10-15,33.55,33.78,33.4,33.52,15124500,96.3417225668984,97.0021874309934,95.9109846120539,96.2555749759295,5266949.37022378,0.0,1.0
2004-10-18,33.89,34.03,33.22,33.4,15138600,97.3180619312127,97.720084022401,95.3940990662404,95.9109846120539,5271859.54815497,0.0,1.0
2004-10-19,33.43,34.1,33.42,33.88,16378800,95.9971322030228,97.9210950679951,95.9684163393665,97.2893460675564,5703746.26235719,0.0,1.0
2004-10-20,33.22,33.54,33.06,33.48,16417300,95.3940990662404,96.3130067032421,94.9346452477395,96.1407115213043,5717153.4857863,0.0,1.0
2004-10-21,33.37,33.5,33.0,33.15,16663700,95.8248370210849,96.1981432486169,94.7623500658017,95.1930880206463,5802959.71573262,0.0,1.0
2004-10-22,32.95,33.45,32.74,33.37,16494100,94.6187707475202,96.0545639303354,94.0157376107378,95.8248370210849,5743898.28473061,0.0,1.0
2004-10-25,32.9,33.1,32.65,33.1,14662900,94.4751914292387,95.0495087023647,93.7572948378311,95.0495087023647,5106201.98490226,0.0,1.0
2004-10-26,33.63,33.65,32.9,33.1,20066700,96.5714494761488,96.6288812034614,94.4751914292387,95.0495087023647,6988018.97103836,0.0,1.0
2004-10-27,33.95,33.95,33.35,33.57,16688900,97.4903571131506,97.4903571131506,95.7674052937723,96.399154294211,5811735.35288622,0.0,1.0
2004-10-28,34.03,34.15,33.71,33.8,14379900,97.720084022401,98.0646743862766,96.8011763853993,97.059619158306,5007650.18670905,0.0,1.0
2004-10-29,34.12,34.15,33.8,33.9,18331000,97.9785267953077,98.0646743862766,97.059619158306,97.346777794869,6383579.5501056,0.0,1.0
2004-11-01,34.05,34.14,33.81,34.1,12919200,97.7775157497136,98.0359585226203,97.0883350219623,97.9210950679951,4498976.64741281,0.0,1.0
2004-11-02,34.05,34.38,33.9,33.95,16923000,97.7775157497136,98.7251392503716,97.346777794869,97.4903571131506,5893258.23612662,0.0,1.0
2004-11-03,34.33,34.45,34.03,34.4,18906600,98.5815599320901,98.9261502959657,97.720084022401,98.7825709776842,6584026.24636008,0.0,1.0
2004-11-04,35.09,35.09,34.33,34.36,25234000,100.763965569969,100.763965569969,98.5815599320901,98.667707523059,8787477.29896705,0.0,1.0
2004-11-05,35.19,35.4,34.78,35.2,20886500,101.051124206532,101.654157343315,99.8737737966238,101.079840070188,7273505.77018607,0.0,1.0
2004-11-08,35.12,35.22,34.92,35.09,13419300,100.850113160938,101.137271797501,100.275795887812,100.763965569969,4673131.25616345,0.0,1.0
2004-11-09,35.42,35.44,35.02,35.02,15814700,101.711589070627,101.76902079794,100.562954524375,100.562954524375,5507304.32115298,0.0,1.0
2004-11-10,35.32,35.6,35.3,35.48,17046000,101.424430434064,102.228474616441,101.366998706752,101.883884252565,5936091.70318587,0.0,1.0
2004-11-11,35.8,35.88,35.4,35.42,14375300,102.802791889567,103.032518798817,101.654157343315,101.711589070627,5006048.28468893,0.0,1.0
2004-11-12,36.25,36.25,35.83,35.97,18832400,104.0950057541,104.0950057541,102.888939480536,103.290961571724,6558186.87029672,0.0,1.0
2004-11-15,36.1,36.27,35.95,36.25,14334400,103.664267799256,104.152437481413,103.233529844411,104.0950057541,4991805.28629281,0.0,1.0
2004-11-16,36.1,36.24,35.85,36.05,13142000,103.664267799256,104.066289890444,102.946371207848,103.520688480974,4576564.42351687,0.0,1.0
2004-11-17,36.35,36.8,36.1,36.28,18648200,104.382164390663,105.674378255197,103.664267799256,104.181153345069,6494041.14157873,0.0,1.0
2004-11-18,36.83,36.86,36.38,36.4,15703100,105.760525846166,105.846673437135,104.468311981632,104.525743708945,5468440.78518702,0.0,1.0
2004-11-19,36.27,36.83,35.94,36.83,21810500,104.152437481413,105.760525846166,103.204813980755,105.760525846166,7595279.13248476,0.0,1.0
2004-11-22,36.09,36.27,35.94,36.25,15358700,103.6355519356,104.152437481413,103.204813980755,104.0950057541,5348507.07742111,0.0,1.0
2004-11-23,35.81,36.04,35.49,35.97,21021100,102.831507753223,103.491972617318,101.912600116221,103.290961571724,7320378.81625252,0.0,1.0
2004-11-24,35.64,36.0,35.56,35.85,16805700,102.343338071066,103.377109162693,102.113611161815,102.946371207848,5852409.73461402,0.0,1.0
2004-11-26,35.44,35.63,35.44,35.6,7889900,101.76902079794,102.31462220741,101.76902079794,102.228474616441,2747575.38008718,0.0,1.0
2004-11-29,35.3,35.73,35.12,35.57,21630500,101.366998706752,102.601780843973,100.850113160938,102.142327025472,7532596.00995901,0.0,1.0
2004-11-30,35.36,35.61,35.3,35.3,23067400,101.539293888689,102.257190480097,101.366998706752,101.366998706752,8032981.44749912,0.0,1.0
2004-12-01,36.02,36.02,35.36,35.36,21709800,103.434540890005,103.434540890005,101.539293888689,101.539293888689,7560211.40782735,0.0,1.0
2004-12-02,35.94,36.09,35.75,35.85,15978300,103.204813980755,103.6355519356,102.659212571285,102.946371207848,5564276.31473745,0.0,1.0
2004-12-03,35.83,36.03,35.65,35.84,15164900,102.888939480536,103.463256753662,102.372053934722,102.917655344192,5281018.24883509,0.0,1.0
2004-12-06,35.67,35.77,35.59,35.65,11704500,102.429485662035,102.716644298598,102.199758752784,102.372053934722,4075970.04223506,0.0,1.0
2004-12-07,35.31,35.65,35.2728,35.6,18764000,101.395714570408,102.372053934722,101.288891557606,102.228474616441,6534367.28373691,0.0,1.0
2004-12-08,35.71,35.9,35.54,35.65,16388600,102.54434911666,103.08995052613,102.056179434503,102.372053934722,5707159.01013914,0.0,1.0
2004-12-09,36.02,36.09,35.5,35.58,15881900,103.434540890005,103.6355519356,101.941315979878,102.171042889128,5530706.02022926,0.0,1.0
2004-12-10,36.69,36.81,36.0,36.15,32039000,105.358503754978,105.703094118853,103.377109162693,103.807847117537,11157247.5700089,0.0,1.0
2004-12-13,37.48,37.52,36.82,36.85,28195500,107.627056983826,107.741920438451,105.73180998251,105.817957573479,9818788.78429993,0.0,1.0
2004-12-14,37.38,37.75,37.18,37.39,26370400,107.339898347263,108.402385302546,106.765581074137,107.368614210919,9183216.74584607,0.0,1.0
2004-12-15,37.39,37.51,37.01,37.39,20391100,107.368614210919,107.713204574795,106.277411391979,107.368614210919,7100987.88741249,0.0,1.0
2004-12-16,37.11,37.49,37.0,37.3,23825700,106.564570028542,107.655772847482,106.248695528323,107.110171438012,8297051.51311722,0.0,1.0
2004-12-17,36.75,37.09,36.26,36.4,34996400,105.530798936916,106.50713830123,104.123721617757,104.525743708945,12187131.2731065,0.0,1.0
2004-12-20,37.11,37.2,36.92,36.92,17123800,106.564570028542,106.823012801449,106.018968619073,106.018968619073,5963184.74169979,0.0,1.0
2004-12-21,37.17,37.24,36.97,37.11,16388000,106.73686521048,106.937876256074,106.162547937354,106.564570028542,5706950.06639741,0.0,1.0
2004-12-22,36.84,37.14,36.66,36.77,17393600,106.420990710261,107.287611155784,105.901018442947,106.218779272972,6021182.66070809,0.22,1.0
2004-12-23,36.77,36.95,36.71,36.75,10598200,106.218779272972,106.738751540286,106.045455183868,106.161004576604,3668803.35725305,0.0,1.0
2004-12-27,36.57,36.94,36.57,36.85,9898700,105.64103230929,106.709864192102,105.64103230929,106.449878058445,3426655.82763494,0.0,1.0
2004-12-28,36.69,36.85,36.53,36.54,12817700,105.987680487499,106.449878058445,105.525482916554,105.554370264738,4437132.79540511,0.0,1.0
2004-12-29,36.56,36.6,36.42,36.57,11195100,105.612144961106,105.727694353842,105.207722086528,105.64103230929,3875433.60804509,0.0,1.0
2004-12-30,36.6,36.83,36.56,36.63,10461800,105.727694353842,106.392103362077,105.612144961106,105.814356398395,3621585.45440829,0.0,1.0
2004-12-31,36.5,36.76,36.4,36.65,13161700,105.438820872001,106.189891924788,105.14994739016,105.872131094763,4556216.06944174,0.0,1.0
2005-01-03,36.59,36.89,36.44,36.71,22229100,105.698807005658,106.565427451181,105.265496782897,106.045455183868,7695098.85723177,0.0,1.0
2005-01-04,36.15,36.85,36.12,36.6,18847600,104.427763685557,106.449878058445,104.341101641005,105.727694353842,6524517.19689784,0.0,1.0
2005-01-05,35.93,36.34,35.93,36.15,18957100,103.792242025507,104.976623301055,103.792242025507,104.427763685557,6562423.06465075,0.0,1.0
2005-01-06,36.22,36.42,35.94,36.03,19134500,104.629975122846,105.207722086528,103.821129373691,104.081115507348,6623834.03213361,0.0,1.0
2005-01-07,36.0,36.3685,35.85,36.36,15004000,103.994453462796,105.05895224338,103.561143240034,105.034397997424,5193969.31292337,0.0,1.0
2005-01-10,35.91,36.14,35.73,35.88,16452500,103.734467329139,104.398876337373,103.214495061825,103.647805284586,5695399.90141774,0.0,1.0
2005-01-11,35.4,35.73,35.32,35.6,18909500,102.261212571749,103.214495061825,102.030113786276,102.838959535431,6545945.26277825,0.0,1.0
2005-01-12,35.68,35.7,35.1,35.43,22979500,103.070058320904,103.127833017272,101.394592126226,102.347874616301,7954866.55733959,0.0,1.0
2005-01-13,35.23,35.64,35.1,35.6,14432800,101.770127652619,102.954508928168,101.394592126226,102.838959535431,4996235.69045327,0.0,1.0
2005-01-14,35.52,35.62,35.27,35.36,14576900,102.607860749958,102.8967342318,101.885677045356,102.145663179013,5046119.12007153,0.0,1.0
2005-01-18,35.96,35.98,35.07,35.28,20237800,103.878904070059,103.936678766427,101.307930081673,101.91456439354,7005765.93982146,0.0,1.0
2005-01-19,35.44,35.9,35.41,35.82,12727900,102.376761964486,103.705579980955,102.290099919933,103.474481195482,4406046.52212458,0.0,1.0
2005-01-20,35.37,35.7,35.28,35.45,17902900,102.174550527197,103.127833017272,101.91456439354,102.40564931267,6197488.21729778,0.0,1.0
2005-01-21,35.13,35.83,35.11,35.8,28101200,101.481254170778,103.503368543666,101.42347947441,103.416706499114,9727857.26848326,0.0,1.0
2005-01-24,35.26,35.7,34.95,35.22,22686400,101.856789697172,103.127833017272,100.961281903464,101.741240304435,7853403.45379263,0.0,1.0
2005-01-25,35.7,35.88,35.57,35.65,21843600,103.127833017272,103.647805284586,102.752297490879,102.983396276352,7561649.43240294,0.0,1.0
2005-01-26,35.49,36.1,35.45,35.94,22038000,102.521198705406,104.283326944637,102.40564931267,103.821129373691,7628945.32912595,0.0,1.0
2005-01-27,35.61,35.7,35.37,35.6,18429400,102.867846883615,103.127833017272,102.174550527197,102.838959535431,6379747.93758935,0.0,1.0
2005-01-28,35.75,35.77,35.42,35.55,17750700,103.272269758193,103.330044454561,102.318987268117,102.694522794511,6144800.79198274,0.0,1.0
2005-01-31,36.13,36.18,35.9,35.95,17209600,104.369988989189,104.51442573011,103.705579980955,103.850016721875,5957486.95599083,0.0,1.0
2005-02-01,36.28,36.38,35.89,36.0,18612200,104.803299211951,105.092172693792,103.676692632771,103.994453462796,6443028.23553669,0.0,1.0
2005-02-02,36.25,36.28,36.0,36.18,13941500,104.716637167398,104.803299211951,103.994453462796,104.51442573011,4826161.235412,0.0,1.0
2005-02-03,36.07,36.15,35.93,36.15,13180900,104.196664900084,104.427763685557,103.792242025507,104.427763685557,4562862.57776008,0.0,1.0
2005-02-04,36.25,36.33,36.02,36.02,17661500,104.716637167398,104.947735952871,104.052228159164,104.052228159164,6113922.22208723,0.0,1.0
2005-02-07,36.23,36.36,36.05,36.05,13847800,104.65886247103,105.034397997424,104.138890203716,104.138890203716,4793724.89012934,0.0,1.0
2005-02-08,36.43,36.53,36.2,36.28,17573200,105.236609434712,105.525482916554,104.572200426478,104.803299211951,6083355.2072691,0.0,1.0
2005-02-09,36.09,36.36,35.87,36.32,19199600,104.254439596453,105.034397997424,103.618917936402,104.918848604687,6646369.8494004,0.0,1.0
2005-02-10,36.05,36.24,36.01,36.17,12948300,104.138890203716,104.687749819214,104.02334081098,104.485538381926,4482342.89886204,0.0,1.0
2005-02-11,36.23,36.47,35.95,36.0,16082100,104.65886247103,105.352158827449,103.850016721875,103.994453462796,5567177.67844344,0.0,1.0
2005-02-14,36.32,36.4,36.2,36.23,10485300,104.918848604687,105.14994739016,104.572200426478,104.65886247103,3629720.50365207,0.0,1.0
2005-02-15,36.39,36.61,36.25,36.27,15600300,105.121060041976,105.756581702026,104.716637167398,104.774411863767,5400391.86033049,0.0,1.0
2005-02-16,36.22,36.34,36.06,36.26,13504500,104.629975122846,104.976623301055,104.1677775519,104.745524515583,4674883.93670847,0.0,1.0
2005-02-17,36.03,36.4,36.02,36.13,16210200,104.081115507348,105.14994739016,104.052228159164,104.369988989189,5611522.35112975,0.0,1.0
2005-02-18,35.88,36.06,35.69,36.06,22154500,103.647805284586,104.1677775519,103.098945669088,104.1677775519,7669274.40303663,0.0,1.0
2005-02-22,35.35,35.91,35.34,35.59,21579300,102.116775830829,103.734467329139,102.087888482644,102.810072187247,7470156.09133345,0.0,1.0
2005-02-23,35.27,35.37,35.12,35.15,19486700,101.885677045356,102.174550527197,101.452366822594,101.539028867146,6745755.91909783,0.0,1.0
2005-02-24,35.55,35.61,35.05,35.1,16036000,103.330044454561,103.504441154063,101.876738625383,102.022069208301,5517076.88706831,0.22,1.0
2005-02-25,35.62,35.7,35.41,35.55,14245300,103.533507270646,103.766036203315,102.923118822391,103.330044454561,4900998.71410291,0.0,1.0
2005-02-28,35.2,35.48,35.14,35.42,18632100,102.312730374137,103.126581638476,102.138333674635,102.952184938975,6410247.4599367,0.0,1.0
2005-03-01,35.22,35.39,35.15,35.27,16205500,102.370862607304,102.864986589224,102.167399791219,102.516193190221,5575392.21086213,0.0,1.0
2005-03-02,35.6,35.69,35.06,35.08,17742100,103.475375037479,103.736970086731,101.905804741967,101.963936975134,6104049.00461802,0.0,1.0
2005-03-03,35.55,35.83,35.45,35.74,17962800,103.330044454561,104.143895718901,103.039383288726,103.882300669649,6179979.34067291,0.0,1.0
2005-03-04,36.12,36.23,35.72,35.82,20328400,104.986813099824,105.306540382243,103.824168436482,104.114829602317,6993847.95404587,0.0,1.0
2005-03-07,36.13,36.28,36.05,36.12,12287100,105.015879216408,105.451870965161,104.783350283739,104.986813099824,4227293.30376009,0.0,1.0
2005-03-08,36.06,36.21,36.01,36.03,12023100,104.812416400323,105.248408149076,104.667085817405,104.725218050572,4136465.89678915,0.0,1.0
2005-03-09,35.74,36.11,35.7,35.88,15552300,103.882300669649,104.957746983241,103.766036203315,104.289226301819,5350663.1872507,0.0,1.0
2005-03-10,36.13,36.23,35.8,35.85,15612000,105.015879216408,105.306540382243,104.05669736915,104.202027952068,5371202.56678163,0.0,1.0
2005-03-11,35.82,36.14,35.75,36.03,13175700,104.114829602317,105.044945332991,103.911366786232,104.725218050572,4533010.09858731,0.0,1.0
2005-03-14,36.22,36.22,35.78,35.8,17319100,105.27747426566,105.27747426566,103.998565135983,104.05669736915,5958518.72753957,0.0,1.0
2005-03-15,36.0,36.48,36.0,36.28,17383800,104.638019700821,106.033193296832,104.638019700821,105.451870965161,5980778.32311165,0.0,1.0
2005-03-16,35.74,36.12,35.48,35.81,17691300,103.882300669649,104.986813099824,103.126581638476,104.085763485734,6086571.60964027,0.0,1.0
2005-03-17,35.37,35.71,35.27,35.65,14730400,102.806854356057,103.795102319898,102.516193190221,103.620705620397,5067894.07441201,0.0,1.0
2005-03-18,35.88,35.88,35.28,35.41,42768400,104.289226301819,104.289226301819,102.545259306805,102.923118822391,14714177.5465759,0.0,1.0
2005-03-21,36.01,36.12,35.48,35.73,17066200,104.667085817405,104.986813099824,103.126581638476,103.853234553065,5871510.20017992,0.0,1.0
2005-03-22,35.5,36.19,35.42,36.0,18172900,103.184713871643,105.190275915909,102.952184938975,104.638019700821,6252262.81872063,0.0,1.0
2005-03-23,35.5,35.82,35.38,35.5,22454500,103.184713871643,104.114829602317,102.835920472641,103.184713871643,7725318.21904937,0.0,1.0
2005-03-24,35.73,36.1,35.71,35.89,17984800,103.853234553065,104.928680866657,103.795102319898,104.318292418402,6187548.29125382,0.0,1.0
2005-03-28,35.97,36.19,35.87,35.9,14165300,104.550821351071,105.190275915909,104.260160185235,104.347358534986,4873475.25744503,0.0,1.0
2005-03-29,35.53,35.97,35.43,35.82,18153600,103.271912221394,104.550821351071,102.981251055558,104.114829602317,6245622.7848019,0.0,1.0
2005-03-30,36.2,36.22,35.59,35.6,19137900,105.219342032493,105.27747426566,103.446308920895,103.475375037479,6584264.51465604,0.0,1.0
2005-03-31,36.06,36.15,35.96,36.1,17149200,104.812416400323,105.074011449575,104.521755234487,104.928680866657,5900065.78646244,0.0,1.0
2005-04-01,35.47,36.22,35.45,36.18,20718800,103.097515521893,105.27747426566,103.039383288726,105.161209799326,7128162.4225362,0.0,1.0
2005-04-04,35.24,35.53,35.02,35.52,20584500,102.428994840471,103.271912221394,101.789540275632,103.242846104811,7081957.41967182,0.0,1.0
2005-04-05,35.5,35.5,35.17,35.22,15926500,103.184713871643,103.184713871643,102.225532024386,102.370862607304,5479404.15576788,0.0,1.0
2005-04-06,35.5,35.73,35.44,35.58,13934200,103.184713871643,103.853234553065,103.010317172142,103.417242804312,4793966.87202466,0.0,1.0
2005-04-07,35.78,35.85,35.51,35.58,14381100,103.998565135983,104.202027952068,103.213779988227,103.417242804312,4947719.78177963,0.0,1.0
2005-04-08,35.74,35.96,35.67,35.7,17180300,103.882300669649,104.521755234487,103.678837853564,103.766036203315,5910765.53023818,0.0,1.0
2005-04-11,35.82,35.94,35.72,35.8,11558000,104.114829602317,104.46362300132,103.824168436482,104.05669736915,3976451.40064453,0.0,1.0
2005-04-12,36.09,36.3,35.46,35.67,19463700,104.899614750074,105.510003198328,103.068449405309,103.678837853564,6696353.79189517,0.0,1.0
2005-04-13,35.64,36.22,35.54,36.05,20304400,103.591639503813,105.27747426566,103.300978337978,104.783350283739,6985590.91704851,0.0,1.0
2005-04-14,35.5,36.18,35.4,35.98,25111400,103.184713871643,105.161209799326,102.894052705808,104.579887467654,8639406.61897777,0.0,1.0
2005-04-15,35.75,36.49,35.75,35.82,41834600,103.911366786232,106.062259413416,103.911366786232,104.114829602317,14392909.9987371,0.0,1.0
2005-04-18,36.0,36.38,35.75,35.75,27441600,104.638019700821,105.742532130997,103.911366786232,103.911366786232,9441096.10277964,0.0,1.0
2005-04-19,36.0,36.32,35.9,36.25,20234200,104.638019700821,105.568135431495,104.347358534986,105.36467261541,6961439.08383125,0.0,1.0
2005-04-20,35.52,36.01,35.35,35.85,23659100,103.242846104811,104.667085817405,102.74872212289,104.202027952068,8139752.66767505,0.0,1.0
2005-04-21,36.11,36.12,35.62,35.8,19190600,104.957746983241,104.986813099824,103.533507270646,104.05669736915,6602395.5917294,0.0,1.0
2005-04-22,36.1,36.31,35.68,36.0,19826000,104.928680866657,105.539069314912,103.707903970147,104.638019700821,6821000.64623449,0.0,1.0
2005-04-25,36.38,36.47,36.15,36.35,16665900,105.742532130997,106.004127180249,105.074011449575,105.655333781246,5733789.70392813,0.0,1.0
2005-04-26,36.18,36.6,36.16,36.4,17945700,105.161209799326,106.381986695835,105.103077566158,105.800664364164,6174096.20181225,0.0,1.0
2005-04-27,36.4,36.49,35.94,36.05,17673400,105.800664364164,106.062259413416,104.46362300132,104.783350283739,6080413.23621308,0.0,1.0
2005-04-28,35.67,36.44,35.62,36.08,21905700,103.678837853564,105.916928830498,103.533507270646,104.87054863349,7536507.30637641,0.0,1.0
2005-04-29,36.2,36.22,35.61,35.82,23407900,105.219342032493,105.27747426566,103.504441154063,104.114829602317,8053329.01376938,0.0,1.0
2005-05-02,36.25,36.34,36.05,36.08,13760300,105.36467261541,105.626267664663,104.783350283739,104.87054863349,4734137.75811464,0.0,1.0
2005-05-03,36.1,36.15,35.77,36.05,26362200,104.928680866657,105.074011449575,103.9694990194,104.783350283739,9069735.86382341,0.0,1.0
2005-05-04,36.2,36.27,35.88,36.11,18072900,105.219342032493,105.422804848578,104.289226301819,104.957746983241,6217858.49789826,0.0,1.0
2005-05-05,35.85,36.23,35.73,36.15,14924500,104.202027952068,105.306540382243,103.853234553065,105.074011449575,5134672.86112815,0.0,1.0
2005-05-06,35.85,36.05,35.8,35.82,17857700,104.202027952068,104.783350283739,104.05669736915,104.114829602317,6143820.39948863,0.0,1.0
2005-05-09,36.23,36.23,35.83,35.84,14586300,105.306540382243,105.306540382243,104.143895718901,104.172961835484,5018317.44810705,0.0,1.0
2005-05-10,35.83,36.19,35.72,36.06,18040900,104.143895718901,105.190275915909,103.824168436482,104.812416400323,6206849.11523513,0.0,1.0
2005-05-11,36.19,36.21,35.67,35.9,15190700,105.190275915909,105.248408149076,103.678837853564,104.347358534986,5226257.16315718,0.0,1.0
2005-05-12,35.87,36.31,35.81,36.17,16027900,104.260160185235,105.539069314912,104.085763485734,105.132143682742,5514290.13708171,0.0,1.0
2005-05-13,35.7,36.28,35.56,35.87,18241000,103.766036203315,105.451870965161,103.359110571145,104.260160185235,6275692.16120058,0.0,1.0
2005-05-16,36.24,36.25,35.8,35.85,15510300,105.335606498827,105.36467261541,104.05669736915,104.202027952068,5336213.37250533,0.0,1.0
2005-05-17,36.46,36.47,36.03,36.1,14821200,105.975061063665,106.004127180249,104.725218050572,104.928680866657,5099133.19771869,0.0,1.0
2005-05-18,36.9,37.0,36.48,36.5,23330600,107.253970193342,107.544631359178,106.033193296832,106.09132553,8026734.47377375,0.0,1.0
2005-05-19,36.92,36.97,36.69,36.9,13872800,107.312102426509,107.457433009427,106.643581745087,107.253970193342,4772842.61903974,0.0,1.0
2005-05-20,37.0,37.07,36.85,36.95,16921500,107.544631359178,107.748094175263,107.108639610424,107.39930077626,5821727.14794999,0.0,1.0
2005-05-23,37.18,37.34,36.829,36.83,15170300,108.067821457682,108.532879323019,107.047600765599,107.050507377257,5219238.68170941,0.0,1.0
2005-05-24,37.07,37.25,37.0,37.02,13396300,107.748094175263,108.271284273767,107.544631359178,107.602763592345,4608906.03032133,0.0,1.0
2005-05-25,36.86,37.09,36.76,37.09,12197000,107.137705727008,107.80622640843,106.847044561172,107.80622640843,4196295.01069917,0.0,1.0
2005-05-26,36.94,37.1,36.83,37.02,10943400,107.370234659676,107.835292525013,107.050507377257,107.602763592345,3765002.44487051,0.0,1.0
2005-05-27,36.88,36.98,36.86,36.92,8513400,107.195837960175,107.48649912601,107.137705727008,107.312102426509,2928977.44888796,0.0,1.0
2005-05-31,36.48,36.91,36.46,36.88,20204200,106.033193296832,107.283036309926,105.975061063665,107.195837960175,6951117.78758455,0.0,1.0
2005-06-01,36.93,37.01,36.48,36.48,14898200,107.341168543093,107.573697475761,106.033193296832,106.033193296832,5125624.52475186,0.0,1.0
2005-06-02,36.9,36.97,36.81,36.93,19726200,107.253970193342,107.457433009427,106.99237514409,107.341168543093,6786665.1340538,0.0,1.0
2005-06-03,36.7,36.96,36.65,36.8,11988700,106.672647861671,107.428366892843,106.527317278753,106.963309027506,4124630.81042627,0.0,1.0
2005-06-06,36.61,36.83,36.57,36.65,11998000,106.411052812419,107.050507377257,106.294788346084,106.527317278753,4127830.41226274,0.0,1.0
2005-06-07,36.84,37.13,36.74,36.77,17090900,107.079573493841,107.922490874764,106.788912328005,106.876110677756,5880008.06742301,0.0,1.0
2005-06-08,36.8,37.05,36.8,36.98,12785400,106.963309027506,107.689961942095,106.963309027506,107.48649912601,4398730.03441777,0.0,1.0
2005-06-09,36.79,36.84,36.52,36.75,11781300,106.934242910923,107.079573493841,106.149457763167,106.817978444589,4053276.24904077,0.0,1.0
2005-06-10,36.63,36.95,36.36,36.7,13645700,106.469185045586,107.39930077626,105.68439989783,106.672647861671,4694710.40645222,0.0,1.0
2005-06-13,36.55,36.86,36.52,36.62,14034500,106.236656112917,107.137705727008,106.149457763167,106.440118929002,4828474.40580945,0.0,1.0
2005-06-14,36.41,36.69,36.36,36.5,14794400,105.829730480747,106.643581745087,105.68439989783,106.09132553,5089912.83973832,0.0,1.0
2005-06-15,36.32,36.59,36.17,36.45,17995200,105.568135431495,106.352920579252,105.132143682742,105.945994947082,6191126.34061935,0.0,1.0
2005-06-16,36.11,36.44,36.06,36.27,16058800,104.957746983241,105.916928830498,104.812416400323,105.422804848578,5524921.07221578,0.0,1.0
2005-06-17,36.5,36.65,36.21,36.21,35257600,106.09132553,106.527317278753,105.248408149076,105.248408149076,12130137.8182526,0.0,1.0
2005-06-20,36.28,36.41,36.21,36.32,16094400,105.451870965161,105.829730480747,105.248408149076,105.568135431495,5537169.01042855,0.0,1.0
2005-06-21,36.15,36.4,36.15,36.27,21996400,105.074011449575,105.800664364164,105.074011449575,105.422804848578,7567712.02536225,0.0,1.0
2005-06-22,35.72,36.34,35.68,36.23,29200400,103.824168436482,105.626267664663,103.707903970147,105.306540382243,10046199.2974027,0.0,1.0
2005-06-23,34.66,35.63,34.52,35.5,48926900,101.382614643463,104.219923824194,100.973106101914,103.839665892756,16726796.4035424,0.22,1.0
2005-06-24,34.78,35.98,34.15,34.75,67540500,101.73362196479,105.243695178066,99.8908335278202,101.645870134458,23090287.6023918,0.0,1.0
2005-06-27,34.61,34.86,34.59,34.72,23402900,101.236361592909,101.967626845675,101.177860372688,101.558118304126,8000824.56792613,0.0,1.0
2005-06-28,35.15,35.2,34.72,34.84,28127300,102.815894538884,102.962147589437,101.558118304126,101.909125625454,9615970.36561397,0.0,1.0
2005-06-29,35.0,35.38,34.99,35.18,21079600,102.377135387224,103.488658571428,102.347884777114,102.903646369216,7206550.5369871,0.0,1.0
2005-06-30,34.65,35.31,34.55,35.0,33225600,101.353364033352,103.283904300654,101.060857932246,102.377135387224,11358942.5568663,0.0,1.0
2005-07-01,34.74,34.94,34.66,34.85,20273000,101.616619524348,102.20163172656,101.382614643463,101.938376235565,6930795.60505601,0.0,1.0
2005-07-05,34.72,34.9,34.5,34.63,26441600,101.558118304126,102.084629286118,100.914604881692,101.294862813131,9039674.69395996,0.0,1.0
2005-07-06,34.32,34.69,34.28,34.55,21047000,100.388093899701,101.470366473794,100.271091459258,101.060857932246,7195405.47031097,0.0,1.0
2005-07-07,34.18,34.4,33.93,34.18,30201400,99.9785853581521,100.622098780586,99.2473201053862,99.9785853581521,10325049.5923908,0.0,1.0
2005-07-08,34.99,35.12,34.35,34.38,30279500,102.347884777114,102.728142708552,100.475845730033,100.563597560365,10351749.8901639,0.0,1.0
2005-07-11,35.11,35.43,35.06,35.19,19597800,102.698892098441,103.634911621982,102.552639047888,102.932896979326,6699962.81304037,0.0,1.0
2005-07-12,35.1,35.24,34.95,35.05,17591900,102.669641488331,103.079150029879,102.230882336671,102.523388437777,6014199.33924849,0.0,1.0
2005-07-13,35.18,35.3,35.06,35.1,18137600,102.903646369216,103.254653690543,102.552639047888,102.669641488331,6200759.55044956,0.0,1.0
2005-07-14,35.63,35.78,35.25,35.39,28649600,104.219923824194,104.658682975854,103.10840063999,103.517909181539,9794530.74367947,0.0,1.0
2005-07-15,35.53,35.73,34.95,35.34,45331400,103.927417723088,104.512429925301,102.230882336671,103.371656130986,15497591.2736663,0.0,1.0
2005-07-18,35.2,35.49,35.15,35.38,17413200,102.962147589437,103.810415282645,102.815894538884,103.488658571428,5953106.59645645,0.0,1.0
2005-07-19,35.33,35.45,35.11,35.36,22167000,103.342405520875,103.693412842203,102.698892098441,103.430157351207,7578303.46654552,0.0,1.0
2005-07-20,35.3,35.37,35.04,35.33,18471700,103.254653690543,103.459407961318,102.494137827667,103.342405520875,6314979.3902192,0.0,1.0
2005-07-21,35.0,35.36,35.0,35.18,16290900,102.377135387224,103.430157351207,102.377135387224,102.903646369216,5569422.29183681,0.0,1.0
2005-07-22,35.07,35.24,34.87,35.24,15019400,102.581889657999,103.079150029879,101.996877455786,103.079150029879,5134730.5041473,0.0,1.0
2005-07-25,34.77,35.2,34.7,35.2,18132200,101.70437135468,102.962147589437,101.499617083905,102.962147589437,6198913.43511057,0.0,1.0
2005-07-26,34.7,35.11,34.69,34.83,16392100,101.499617083905,102.698892098441,101.470366473794,101.879875015343,5604019.86078228,0.0,1.0
2005-07-27,34.8,34.82,34.65,34.71,16689500,101.792123185011,101.850624405233,101.353364033352,101.528867694016,5705692.95371101,0.0,1.0
2005-07-28,34.88,35.05,34.8,34.88,16256500,102.026128065897,102.523388437777,101.792123185011,102.026128065897,5557661.853381,0.0,1.0
2005-07-29,34.5,34.92,34.49,34.8,19735300,100.914604881692,102.143130506339,100.885354271582,101.792123185011,6746970.37954239,0.0,1.0
2005-08-01,34.25,34.62,34.21,34.57,19285400,100.183339628927,101.26561220302,100.066337188484,101.119359152467,6593161.62194776,0.0,1.0
2005-08-02,34.25,34.56,34.2,34.25,19209400,100.183339628927,101.090108542356,100.037086578373,100.183339628927,6567179.25791756,0.0,1.0
2005-08-03,34.21,34.39,34.09,34.26,17914200,100.066337188484,100.592848170475,99.7153298671564,100.212590239037,6124385.07512923,0.0,1.0
2005-08-04,34.01,34.22,33.99,34.15,18816200,99.4813249862713,100.095587798595,99.42282376605,99.8908335278202,6432754.7113824,0.0,1.0
2005-08-05,33.81,34.01,33.75,33.85,18660800,98.8963127840586,99.4813249862713,98.7208091233947,99.0133152245011,6379627.61440485,0.0,1.0
2005-08-08,33.76,33.97,33.7,33.85,14180700,98.7500597335054,99.3643225458287,98.5745560728416,99.0133152245011,4848001.44214562,0.0,1.0
2005-08-09,34.14,34.28,33.9,33.97,17513500,99.8615829177095,100.271091459258,99.1595682750543,99.3643225458287,5987396.4795121,0.0,1.0
2005-08-10,33.88,34.48,33.87,34.3,20809100,99.101067054833,100.856103661471,99.0718164447224,100.32959267948,7114073.83343223,0.0,1.0
2005-08-11,34.51,34.51,33.95,34.02,21243000,100.943855491803,100.943855491803,99.3058213256075,99.5105755963819,7262412.61965202,0.0,1.0
2005-08-12,34.25,34.56,34.22,34.32,17189500,100.183339628927,101.090108542356,100.095587798595,100.388093899701,5876629.5591728,0.0,1.0
2005-08-15,34.21,34.27,34.02,34.12,13677400,100.066337188484,100.241840849148,99.5105755963819,99.8030816974883,4675936.65508772,0.0,1.0
2005-08-16,33.88,34.2,33.87,34.11,16588800,99.101067054833,100.037086578373,99.0718164447224,99.7738310873776,5671266.32137096,0.0,1.0
2005-08-17,34.1,34.381,33.86,33.88,16115900,99.744580477267,100.566522621376,99.0425658346117,99.101067054833,5509594.47992515,0.0,1.0
2005-08-18,33.99,34.28,33.94,34.04,13641400,99.42282376605,100.271091459258,99.2765707154968,99.5690768166032,4663629.21949447,0.0,1.0
2005-08-19,33.95,34.26,33.86,34.09,13573300,99.3058213256075,100.212590239037,99.0425658346117,99.7153298671564,4640347.65383057,0.0,1.0
2005-08-22,33.97,34.24,33.82,34.07,13591500,99.3643225458287,100.154089018816,98.9255633941692,99.6568286469351,4646569.74626938,0.0,1.0
2005-08-23,33.97,34.08,33.78,34.0,15352800,99.3643225458287,99.6860792570457,98.8085609537267,99.4520743761606,5248711.03266928,0.0,1.0
2005-08-24,33.54,34.1,33.54,33.92,19392300,98.1065463110714,99.744580477267,98.1065463110714,99.2180694952756,6629707.86819554,0.0,1.0
2005-08-25,33.5,33.62,33.41,33.5,16387700,97.9895438706289,98.3405511919565,97.7262883796331,97.9895438706289,5602515.61865421,0.0,1.0
2005-08-26,33.38,33.55,33.31,33.5,17598900,97.6385365493012,98.135796921182,97.4337822785268,97.9895438706289,6016592.45172499,0.0,1.0
2005-08-29,33.6,33.62,33.1,33.17,18578600,98.2820499717352,98.3405511919565,96.8195194662034,97.0242737369779,6351525.63646693,0.0,1.0
2005-08-30,33.24,33.56,32.85,33.5,26793900,97.2290280077523,98.1650475312927,96.0882542134376,97.9895438706289,9160116.62616835,0.0,1.0
2005-08-31,33.61,33.68,32.96,33.2,27247300,98.3113005818458,98.5160548526203,96.4100109246545,97.1120255673098,9315121.94000115,0.0,1.0
2005-09-01,33.14,33.53,33.0,33.43,26917100,96.936521906646,98.0772957009608,96.5270133650971,97.7847895998544,9202235.40575414,0.0,1.0
2005-09-02,33.33,33.46,33.21,33.4,20146700,97.4922834987481,97.8725414301863,97.1412761774204,97.6970377695225,6887617.01851637,0.0,1.0
2005-09-06,33.94,33.982,33.45,33.45,27486700,99.2765707154968,99.3994232779615,97.8432908200757,97.8432908200757,9396966.38669628,0.0,1.0
2005-09-07,34.01,34.05,33.68,33.89,21913600,99.4813249862713,99.5983274267138,98.5160548526203,99.1303176649436,7491672.79489744,0.0,1.0
2005-09-08,33.85,34.01,33.73,34.01,17878700,99.0133152245011,99.4813249862713,98.6623079031735,99.4813249862713,6112248.57614144,0.0,1.0
2005-09-09,33.98,34.23,33.9,33.94,19448000,99.3935731559394,100.124838408705,99.1595682750543,99.2765707154968,6648750.20604398,0.0,1.0
2005-09-12,34.43,34.53,33.99,34.0,24023300,100.709850610918,101.002356712024,99.42282376605,99.4520743761606,8212922.70798316,0.0,1.0
2005-09-13,34.28,34.44,34.06,34.35,21236400,100.271091459258,100.739101221029,99.6275780368244,100.475845730033,7260156.25645995,0.0,1.0
2005-09-14,34.05,34.42,34.0,34.27,16835500,99.5983274267138,100.680600000807,99.4520743761606,100.241840849148,5755606.44250584,0.0,1.0
2005-09-15,34.38,34.4,34.07,34.07,18851100,100.563597560365,100.622098780586,99.6568286469351,99.6568286469351,6444686.08644362,0.0,1.0
2005-09-16,34.47,34.58,34.22,34.52,40118500,100.826853051361,101.148609762577,100.095587798595,100.973106101914,13715440.4124421,0.0,1.0
2005-09-19,34.05,34.3296,33.89,34.3,23672500,99.5983274267138,100.416174485407,99.1303176649436,100.32959267948,8092993.58559113,0.0,1.0
2005-09-20,33.84,34.22,33.75,34.14,19085700,98.9840646143905,100.095587798595,98.7208091233947,99.8615829177095,6524889.54172633,0.0,1.0
2005-09-21,33.55,33.74,33.5,33.52,22010500,98.135796921182,98.6915585132841,97.9895438706289,98.0480450908501,7524800.30903595,0.0,1.0
2005-09-22,33.3,33.54,33.16,33.33,21734200,98.0480450908501,98.7546976680815,97.6358310874652,98.136376663004,7381573.58802395,0.22,1.0
2005-09-23,33.4,33.58,33.26,33.3,15630000,98.3424836646965,98.87247309762,97.9302696613116,98.0480450908501,5308407.72518953,0.0,1.0
2005-09-26,33.27,33.62,33.13,33.58,19488300,97.9597135186962,98.9902485271586,97.5474995153113,98.87247309762,6618799.88936731,0.0,1.0
2005-09-27,33.64,33.84,33.22,33.47,21821400,99.0491362419279,99.6380133896207,97.812494231773,98.548590666389,7411189.27283754,0.0,1.0
2005-09-28,33.49,33.7,33.26,33.68,16784300,98.6074783811583,99.2257993862357,97.9302696613116,99.1669116714664,5700441.95661539,0.0,1.0
2005-09-29,33.65,33.75,33.08,33.3,22081300,99.0785800993125,99.3730186731589,97.4002802283881,98.0480450908501,7499458.95727623,0.0,1.0
2005-09-30,33.67,33.77,33.34,33.65,21274500,99.1374678140818,99.4319063879282,98.1658205203887,99.0785800993125,7225445.94686786,0.0,1.0
2005-10-03,33.23,33.63,33.2,33.6,24259900,97.8419380891577,99.0196923845432,97.7536065170037,98.9313608123893,8239375.59643796,0.0,1.0
2005-10-04,32.85,33.45,32.85,33.33,27104900,96.7230715085414,98.4897029516197,96.7230715085414,98.136376663004,9205621.27642288,0.0,1.0
2005-10-05,32.68,33.1,32.67,32.9,23034000,96.2225259330025,97.4591679431573,96.1930820756178,96.8702907954645,7823023.8990413,0.0,1.0
2005-10-06,33.59,33.74,33.18,33.18,33448000,98.9019169550047,99.3435748157743,97.6947188022344,97.6947188022344,11359924.606023,0.0,1.0
2005-10-07,34.22,34.3,33.68,33.9,28726600,100.756879970237,100.992430829314,99.1669116714664,99.8146765339285,9756398.29548493,0.0,1.0
2005-10-10,33.99,34.29,33.96,34.23,17581100,100.07967125039,100.962986971929,99.9913396782364,100.786323827622,5971058.67289378,0.0,1.0
2005-10-11,33.8,34.08,33.69,33.99,18281100,99.5202379600821,100.344665966852,99.1963555288511,100.07967125039,6208799.26199375,0.0,1.0
2005-10-12,33.8,34.05,33.58,33.58,18503900,99.5202379600821,100.256334394698,98.87247309762,98.87247309762,6284468.69521014,0.0,1.0
2005-10-13,34.02,34.21,33.75,33.75,20034000,100.168002822544,100.727436112852,99.3730186731589,99.3730186731589,6804135.66004141,0.0,1.0
2005-10-14,34.34,34.48,34.1,34.4,27776200,101.110206258853,101.522420262238,100.403553681621,101.28686940316,9433614.50136973,0.0,1.0
2005-10-17,34.01,34.5,33.94,34.21,23960100,100.13855896516,101.581307977007,99.9324519634671,100.727436112852,8137554.69842054,0.0,1.0
2005-10-18,34.0,34.42,33.95,34.0,19848600,100.109115107775,101.34575711793,99.9618958208517,100.109115107775,6741168.36687119,0.0,1.0
2005-10-19,34.41,34.41,33.9,33.93,23067100,101.316313260545,101.316313260545,99.8146765339285,99.9030081060824,7834265.63261161,0.0,1.0
2005-10-20,33.88,34.46,33.74,34.46,20431100,99.7557888191592,101.463532547468,99.3435748157743,101.463532547468,6939002.49994368,0.0,1.0
2005-10-21,33.73,34.07,33.65,33.95,22503600,99.3141309583896,100.315222109467,99.0785800993125,99.9618958208517,7642884.45838612,0.0,1.0
2005-10-24,34.13,34.14,33.76,33.76,16519000,100.491885253775,100.52132911116,99.4024625305435,99.4024625305435,5610338.27334651,0.0,1.0
2005-10-25,33.91,34.13,33.63,34.01,18728000,99.8441203913131,100.491885253775,99.0196923845432,100.13855896516,6360579.64666344,0.0,1.0
2005-10-26,33.7,34.2,33.69,33.98,21563400,99.2257993862357,100.697992255468,99.1963555288511,100.050227393006,7323564.88428355,0.0,1.0
2005-10-27,33.58,33.69,33.41,33.63,17207200,98.87247309762,99.1963555288511,98.3719275220812,99.0196923845432,5844071.23537308,0.0,1.0
2005-10-28,34.05,34.09,33.52,33.68,21614500,100.256334394698,100.374109824237,98.6958099533122,99.1669116714664,7340919.94728785,0.0,1.0
2005-10-31,33.91,34.14,33.84,34.0,26088500,99.8441203913131,100.52132911116,99.6380133896207,100.109115107775,8860421.94104972,0.0,1.0
2005-11-01,33.6,33.98,33.55,33.97,20620100,98.9313608123893,100.050227393006,98.7841415254661,100.020783535621,7003192.45900068,0.0,1.0
2005-11-02,33.81,33.97,33.51,33.6,22910700,99.5496818174668,100.020783535621,98.6663660959276,98.9313608123893,7781147.5924184,0.0,1.0
2005-11-03,33.98,34.15,33.8,33.9,17993200,100.050227393006,100.550772968544,99.5202379600821,99.8146765339285,6111019.95399103,0.0,1.0
2005-11-04,34.02,34.1,33.75,33.98,16657800,100.168002822544,100.403553681621,99.3730186731589,100.050227393006,5657478.83587091,0.0,1.0
2005-11-07,34.02,34.13,33.95,34.1,14892600,100.168002822544,100.491885253775,99.9618958208517,100.403553681621,5057964.99604336,0.0,1.0
2005-11-08,33.76,33.95,33.73,33.88,14820300,99.4024625305435,99.9618958208517,99.3141309583896,99.7557888191592,5033409.78948346,0.0,1.0
2005-11-09,33.92,34.15,33.71,33.85,17845500,99.8735642486978,100.550772968544,99.2552432436204,99.6674572470053,6060856.68969096,0.0,1.0
2005-11-10,34.5,34.74,33.92,33.97,29076500,101.581307977007,102.287960554238,99.8735642486978,100.020783535621,9875234.62709361,0.0,1.0
2005-11-11,34.65,34.78,34.4,34.55,13807300,102.022965837776,102.405735983777,101.28686940316,101.72852726393,4689365.19411451,0.0,1.0
2005-11-14,34.4,34.66,34.3,34.66,14222300,101.28686940316,102.052409695161,100.992430829314,102.052409695161,4830311.40050949,0.0,1.0
2005-11-15,34.4,34.705,34.29,34.41,14971200,101.28686940316,102.184907053392,100.962986971929,101.316313260545,5084659.86790517,0.0,1.0
2005-11-16,34.54,34.71,34.35,34.39,16478700,101.699083406545,102.199628982084,101.139650116237,101.257425545776,5596651.20800263,0.0,1.0
2005-11-17,34.66,34.77,34.4,34.58,16120400,102.052409695161,102.376292126392,101.28686940316,101.816858836084,5474961.98932472,0.0,1.0
2005-11-18,35.75,35.8,35.25,35.46,59164600,105.261790150087,105.40900943701,103.789597280855,104.407918285932,20094038.368378,0.0,1.0
2005-11-21,36.2,36.34,35.6532,35.76,33891600,106.586763732396,106.998977735781,104.976773610604,105.291234007471,11510584.2136297,0.0,1.0
2005-11-22,36.06,36.23,35.89,36.05,25731800,106.174549729011,106.67509530455,105.674004153472,106.145105871626,8739276.1294326,0.0,1.0
2005-11-23,35.94,36.14,35.91,36.05,17528500,105.821223440395,106.410100588088,105.732891868241,106.145105871626,5953194.16576997,0.0,1.0
2005-11-25,36.2,36.22,35.92,36.0,9330700,106.586763732396,106.645651447165,105.762335725626,105.997886584703,3168980.16387881,0.0,1.0
2005-11-28,35.98,36.2,35.94,36.2,18708100,105.938998869934,106.586763732396,105.821223440395,106.586763732396,6353821.02134471,0.0,1.0
2005-11-29,35.93,36.23,35.86,36.13,23345500,105.79177958301,106.67509530455,105.585672581318,106.380656730703,7928818.46119082,0.0,1.0
2005-11-30,35.72,36.16,35.72,35.95,24312400,105.173458577933,106.468988302857,105.173458577933,105.85066729778,8257206.14062046,0.0,1.0
2005-12-01,35.75,35.9,35.64,35.85,21328400,105.261790150087,105.703448010856,104.937907718856,105.556228723933,7243751.97222855,0.0,1.0
2005-12-02,35.5,35.75,35.26,35.75,25442600,104.525693715471,105.261790150087,103.819041138239,105.261790150087,8641055.30319302,0.0,1.0
2005-12-05,35.77,35.86,35.4,35.42,24162400,105.320677864856,105.585672581318,104.231255141624,104.290142856394,8206261.72867048,0.0,1.0
2005-12-06,35.8,36.1,35.72,35.9,26517800,105.40900943701,106.292325158549,105.173458577933,105.703448010856,9006224.8480506,0.0,1.0
2005-12-07,35.57,35.85,35.41,35.8,28240900,104.731800717163,105.556228723933,104.260698999009,105.40900943701,9591440.28959088,0.0,1.0
2005-12-08,35.35,35.66,35.27,35.57,21764400,104.084035854701,104.996795433625,103.848484995624,104.731800717163,7391830.39629656,0.0,1.0
2005-12-09,35.53,35.8,35.34,35.43,17448100,104.614025287625,105.40900943701,104.054591997317,104.319586713778,5925887.96096476,0.0,1.0
2005-12-12,35.55,35.73,35.43,35.66,13760900,104.672913002394,105.202902435318,104.319586713778,104.996795433625,4673606.38935129,0.0,1.0
2005-12-13,35.47,35.68,35.35,35.5,25389300,104.437362143317,105.055683148394,104.084035854701,104.525693715471,8622953.05548013,0.0,1.0
2005-12-14,35.77,35.89,35.55,35.67,21902600,105.320677864856,105.674004153472,104.672913002394,105.02623929101,7438767.18117315,0.0,1.0
2005-12-15,36.0,36.16,35.77,35.94,34030300,105.997886584703,106.468988302857,105.320677864856,105.821223440395,11557690.8132129,0.0,1.0
2005-12-16,36.06,36.26,36.0201,36.03,34703300,106.174549729011,106.763426876703,106.057068738046,106.086218156857,11786261.4081618,0.0,1.0
2005-12-19,35.82,36.25,35.65,36.0,21073000,105.467897151779,106.733983019319,104.96735157624,105.997886584703,7157010.62014839,0.0,1.0
2005-12-20,35.54,35.74,35.38,35.67,21008900,104.643469145009,105.232346292702,104.172367426855,105.02623929101,7135240.37477509,0.0,1.0
2005-12-21,35.32,35.66,35.25,35.66,22848200,103.995704282547,104.996795433625,103.789597280855,104.996795433625,7759920.75410594,0.0,1.0
2005-12-22,35.42,35.46,35.17,35.17,17478700,105.02623929101,105.144845998284,104.284947370548,104.284947370548,5894675.06576705,0.25,1.0
2005-12-23,35.42,35.57,35.39,35.56,10709400,105.02623929101,105.471014443287,104.937284260554,105.441362766468,3611735.03460358,0.0,1.0
2005-12-27,35.06,35.6,35.03,35.57,17068100,103.958778925545,105.559969473742,103.86982389509,105.471014443287,5756200.60359287,0.0,1.0
2005-12-28,35.11,35.16,34.95,35.06,16795500,104.107037309637,104.25529569373,103.632610480542,103.958778925545,5664266.51107296,0.0,1.0
2005-12-29,35.19,35.45,35.1,35.11,16141500,104.344250724185,105.115194321465,104.077385632819,104.107037309637,5443705.62879842,0.0,1.0
2005-12-30,35.05,35.22,34.98,35.12,18062700,103.929127248726,104.43320575464,103.721565510997,104.136688986456,6091628.51415902,0.0,1.0
2006-01-03,35.37,35.4,34.8,35.1,33221200,104.877980906917,104.966935937373,103.187835328265,104.077385632819,11203818.3214347,0.0,1.0
2006-01-04,35.32,35.4,35.1,35.35,24017100,104.729722522825,104.966935937373,104.077385632819,104.81867755328,8099744.29002353,0.0,1.0
2006-01-05,35.23,35.35,35.1,35.27,18857700,104.462857431459,104.81867755328,104.077385632819,104.581464138733,6359741.51325415,0.0,1.0
2006-01-06,35.47,35.53,35.19,35.38,22084000,105.174497675102,105.352407736013,104.344250724185,104.907632583736,7447808.14090292,0.0,1.0
2006-01-09,35.38,35.43,35.24,35.4,20716000,104.907632583736,105.055890967828,104.492509108277,104.966935937373,6986451.43302593,0.0,1.0
2006-01-10,35.19,35.31,35.05,35.27,21041600,104.344250724185,104.700070846007,103.929127248726,104.581464138733,7096259.72548555,0.0,1.0
2006-01-11,35.43,35.55,35.1,35.14,22394400,105.055890967828,105.41171108965,104.077385632819,104.195992340093,7552490.24771946,0.0,1.0
2006-01-12,35.0,35.46,34.94,35.45,22159000,103.780868864634,105.144845998284,103.602958803723,105.115194321465,7473101.82006285,0.0,1.0
2006-01-13,35.1,35.25,34.8,34.9,17216600,104.077385632819,104.522160785096,103.187835328265,103.484352096449,5806282.08832951,0.0,1.0
2006-01-17,34.94,35.63,34.82,35.63,16068800,103.602958803723,105.648924504198,103.247138681902,105.648924504198,5419187.62246609,0.0,1.0
2006-01-18,34.79,34.9099,34.61,34.9,20154300,103.158183651446,103.5137072565,102.624453468714,103.484352096449,6797018.63857092,0.0,1.0
2006-01-19,34.68,34.9,34.5,34.9,29312200,102.832015206443,103.484352096449,102.298285023711,103.484352096449,9885511.76361958,0.0,1.0
2006-01-20,33.37,34.5,33.22,34.3,88077400,98.947645543224,102.298285023711,98.502870390947,101.705251487341,29704019.9578683,0.0,1.0
2006-01-23,33.29,33.67,33.26,33.53,38813000,98.7104321286763,99.837195847778,98.6214770982209,99.4220723723195,13089647.5897874,0.0,1.0
2006-01-24,32.96,33.55,32.91,33.55,46479200,97.7319267936669,99.4813757259564,97.5836684095745,99.4813757259564,15675066.298798,0.0,1.0
2006-01-25,32.76,33.2,32.65,33.15,51385700,97.1388932572975,98.4435670373101,96.8127248122944,98.2953086532177,17329778.7894401,0.0,1.0
2006-01-26,33.02,33.07,32.74,32.93,48852100,97.9098368545777,98.05809523867,97.0795899036606,97.6429717632115,16475324.5825124,0.0,1.0
2006-01-27,32.95,33.02,32.75,33.02,43318100,97.7022751168484,97.9098368545777,97.1092415804791,97.9098368545777,14608988.3095656,0.0,1.0
2006-01-30,32.93,33.09,32.7,32.97,35384400,97.6429717632115,98.117398592307,96.9609831963867,97.7615784704853,11933355.4782179,0.0,1.0
2006-01-31,32.75,32.98,32.63,32.9,39694300,97.1092415804791,97.7912301473038,96.7534214586575,97.5540167327561,13386865.1823693,0.0,1.0
2006-02-01,33.14,33.19,32.64,32.66,38064300,98.2656569763993,98.4139153604916,96.7830731354759,96.8423764891129,12837149.2219603,0.0,1.0
2006-02-02,32.9,33.29,32.88,33.07,30467300,97.5540167327561,98.7104321286763,97.4947133791191,98.05809523867,10275068.1475879,0.0,1.0
2006-02-03,32.85,33.14,32.77,32.8,25827600,97.4057583486637,98.2656569763993,97.168544934116,97.2574999645714,8710333.70494404,0.0,1.0
2006-02-06,32.75,32.8901,32.65,32.85,23161900,97.1092415804791,97.5246615727058,96.8127248122944,97.4057583486637,7811328.89778931,0.0,1.0
2006-02-07,32.31,32.73,32.21,32.66,36790700,95.8045678004665,97.0499382268421,95.5080510322819,96.8423764891129,12407628.8249193,0.0,1.0
2006-02-08,32.74,32.79,32.231,32.35,26756000,97.0795899036606,97.2278482877529,95.5703195536006,95.9231745077404,9023435.72803833,0.0,1.0
2006-02-09,32.92,33.04,32.76,32.78,26323300,97.613320086393,97.9691402082146,97.1388932572975,97.1981966109345,8877508.06173835,0.0,1.0
2006-02-10,33.28,33.37,32.87,32.92,26559800,98.6807804518578,98.947645543224,97.4650617023007,97.613320086393,8957267.46335597,0.0,1.0
2006-02-13,33.25,33.46,33.08,33.2,20007900,98.5918254214024,99.2145106345902,98.0877469154885,98.4435670373101,6747645.37685073,0.0,1.0
2006-02-14,33.46,33.54,33.04,33.18,29264900,99.2145106345902,99.451724049138,97.9691402082146,98.3842636836731,9869559.88329604,0.0,1.0
2006-02-15,33.46,33.54,33.26,33.4,18831700,99.2145106345902,99.451724049138,98.6214770982209,99.0366005736794,6350973.03781206,0.0,1.0
2006-02-16,33.35,33.5,33.06,33.44,23891400,98.8883421895871,99.3331173418641,98.0284435618515,99.1552072809533,8057352.08375149,0.0,1.0
2006-02-17,33.61,33.61,33.29,33.35,25349000,99.6592857868672,99.6592857868672,98.7104321286763,98.8883421895871,8548926.30699819,0.0,1.0
2006-02-21,33.36,33.75,33.22,33.61,19904800,98.9179938664056,100.074409262326,98.502870390947,99.6592857868672,6712874.99923222,0.0,1.0
2006-02-22,33.64,33.75,33.5,33.55,25721900,99.7482408173226,100.074409262326,99.3331173418641,99.4813757259564,8674686.47978133,0.0,1.0
2006-02-23,33.26,33.46,33.2101,33.46,22148300,99.3627690186825,99.9602601132026,99.2136949905998,99.9602601132026,7413767.40277329,0.25,1.0
2006-02-24,33.14,33.31,33.02,33.25,18274200,99.0042743619705,99.5121417923126,98.6457797052585,99.3328944639565,6116978.20021219,0.0,1.0
2006-02-27,33.32,33.35,33.11,33.22,19327800,99.5420163470386,99.6316400112166,98.9146506977925,99.2432707997785,6469652.91274371,0.0,1.0
2006-02-28,32.87,33.3,32.85,33.2,27699900,98.1976613843685,99.4822672375865,98.1379122749165,99.1835216903265,9272071.25061877,0.0,1.0
2006-03-01,32.76,33.03,32.7,32.97,24492900,97.8690412823824,98.6756542599845,97.6897939540264,98.4964069316285,8198582.44738359,0.0,1.0
2006-03-02,32.85,32.91,32.58,32.7,25137600,98.1379122749165,98.3171596032725,97.3312992973144,97.6897939540264,8414384.82700495,0.0,1.0
2006-03-03,33.06,33.34,32.73,32.75,25562500,98.7652779241625,99.6017654564906,97.7794176182044,97.8391667276564,8556612.88827549,0.0,1.0
2006-03-06,33.1,33.2509,32.95,33.11,21410600,98.8847761430665,99.3355831738819,98.4366578221765,98.9146506977925,7166834.85205717,0.0,1.0
2006-03-07,33.15,33.24,33.01,33.04,21748800,99.0341489166965,99.3030199092305,98.6159051505325,98.7055288147105,7280041.56027486,0.0,1.0
2006-03-08,33.43,33.53,33.01,33.06,25081100,99.8706364490246,100.169381996285,98.6159051505325,98.7652779241625,8395472.41123233,0.0,1.0
2006-03-09,33.2,33.54,33.16,33.38,24211500,99.1835216903265,100.199256551011,99.0640234714225,99.7212636753946,8104388.57484527,0.0,1.0
2006-03-10,33.65,33.68,33.26,33.28,25769300,100.527876652997,100.617500317175,99.3627690186825,99.4225181281345,8625835.67733347,0.0,1.0
2006-03-13,33.67,33.73,33.43,33.66,19519200,100.587625762449,100.766873090805,99.8706364490246,100.557751207723,6533720.81325482,0.0,1.0
2006-03-14,33.78,33.85,33.48,33.5,19639000,100.916245864435,101.125367747517,100.020009222655,100.079758332107,6573821.82935323,0.0,1.0
2006-03-15,34.42,34.52,33.78,33.78,36577000,102.828217366899,103.126962914159,100.916245864435,100.916245864435,12243529.7648685,0.0,1.0
2006-03-16,34.38,34.7,34.34,34.53,31356000,102.708719147995,103.664704899227,102.589220929091,103.156837468885,10495888.6542696,0.0,1.0
2006-03-17,34.51,34.76,34.4,34.55,40595800,103.097088359433,103.843952227583,102.768468257447,103.216586578337,13588754.8357889,0.0,1.0
2006-03-20,34.5,34.7,34.4,34.54,16125800,103.067213804707,103.664704899227,102.768468257447,103.186712023611,5397837.77462113,0.0,1.0
2006-03-21,34.34,34.69,34.28,34.51,20038700,102.589220929091,103.634830344501,102.409973600735,103.097088359433,6707614.61845617,0.0,1.0
2006-03-22,34.53,34.57,34.34,34.38,16153000,103.156837468885,103.276335687789,102.589220929091,102.708719147995,5406942.51283379,0.0,1.0
2006-03-23,34.12,34.47,34.01,34.45,20582500,101.931980725119,102.977590140529,101.603360623133,102.917841031077,6889642.43610483,0.0,1.0
2006-03-24,33.95,34.125,33.89,34.03,14449100,101.424113294777,101.946918002482,101.244865966421,101.663109732585,4836590.91575476,0.0,1.0
2006-03-27,33.79,33.94,33.69,33.91,15116800,100.946120419161,101.394238740051,100.647374871901,101.304615075873,5060092.15489418,0.0,1.0
2006-03-28,33.6,33.85,33.49,33.71,22907700,100.378503879367,101.125367747517,100.049883777381,100.707123981353,7667963.66007815,0.0,1.0
2006-03-29,33.93,34.04,33.55,33.59,25037000,101.364364185325,101.692984287311,100.229131105737,100.348629324641,8380710.68493899,0.0,1.0
2006-03-30,34.65,34.75,34.05,34.07,43659200,103.515332125597,103.814077672857,101.722858842037,101.782607951489,14614175.9769896,0.0,1.0
2006-03-31,34.78,35.0,34.72,34.74,37386600,103.903701337035,104.560941541007,103.724454008679,103.784203118131,12514529.6199042,0.0,1.0
2006-04-03,34.69,34.99,34.59,34.88,22345100,103.634830344501,104.531066986281,103.336084797241,104.202446884295,7479642.86160604,0.0,1.0
2006-04-04,34.7,34.87,34.32,34.87,21566000,103.664704899227,104.172572329569,102.529471819639,104.172572329569,7218852.36375742,0.0,1.0
2006-04-05,34.42,34.74,34.39,34.65,19543000,102.828217366899,103.784203118131,102.738593702721,103.515332125597,6541687.45919091,0.0,1.0
2006-04-06,34.51,34.55,34.12,34.3,20220000,103.097088359433,103.216586578337,101.931980725119,102.469722710187,6768301.71543981,0.0,1.0
2006-04-07,34.03,34.75,34.01,34.55,23689900,101.663109732585,103.814077672857,101.603360623133,103.216586578337,7929791.83029661,0.0,1.0
2006-04-10,33.92,34.08,33.8,34.06,22954500,101.334489630599,101.812482506215,100.975994973887,101.752733396763,7683629.16553229,0.0,1.0
2006-04-11,34.05,34.07,33.63,33.92,22965700,101.722858842037,101.782607951489,100.468127543545,101.334489630599,7687378.17538456,0.0,1.0
2006-04-12,34.46,34.53,34.1716,34.3,26151400,102.947715585803,103.156837468885,102.086133427505,102.469722710187,8753737.16523999,0.0,1.0
2006-04-13,33.89,34.36,33.61,34.25,37667700,101.244865966421,102.648970038543,100.408378434093,102.320349936557,12608623.0725357,0.0,1.0
2006-04-17,33.29,33.76,33.07,33.76,35390600,99.4523926828605,100.856496754983,98.7951524788885,100.856496754983,11846402.5069458,0.0,1.0
2006-04-18,33.87,33.97,33.21,33.52,33343700,101.185116856969,101.483862404229,99.2133962450525,100.139507441559,11161237.483141,0.0,1.0
2006-04-19,33.89,33.97,33.5,33.95,24621500,101.244865966421,101.483862404229,100.079758332107,101.424113294777,8241629.11408017,0.0,1.0
2006-04-20,34.12,34.18,33.63,33.8,25389300,101.931980725119,102.111228053475,100.468127543545,100.975994973887,8498637.12877427,0.0,1.0
2006-04-21,33.97,34.32,33.68,34.25,29243100,101.483862404229,102.529471819639,100.617500317175,102.320349936557,9788631.25097813,0.0,1.0
2006-04-24,33.93,34.0,33.8,33.83,16404600,101.364364185325,101.573486068407,100.975994973887,101.065618638065,5491161.34130088,0.0,1.0
2006-04-25,33.97,34.06,33.8,34.0,22714400,101.483862404229,101.752733396763,100.975994973887,101.573486068407,7603259.76682423,0.0,1.0
2006-04-26,34.13,34.44,33.88,34.07,23055800,101.961855279845,102.887966476351,101.214991411695,101.782607951489,7717537.620714,0.0,1.0
2006-04-27,34.43,34.68,33.89,34.02,25273600,102.858091921625,103.604955789775,101.244865966421,101.633235177859,8459908.51806823,0.0,1.0
2006-04-28,34.59,34.78,34.35,34.49,24803500,103.336084797241,103.903701337035,102.619095483817,103.037339249981,8302550.52417959,0.0,1.0
2006-05-01,34.39,34.72,34.32,34.64,17806100,102.738593702721,103.724454008679,102.529471819639,103.485457570871,5960289.67236858,0.0,1.0
2006-05-02,34.48,34.59,34.1,34.4,16448500,103.007464695255,103.336084797241,101.872231615667,102.768468257447,5505856.1209897,0.0,1.0
2006-05-03,34.4,34.67,34.19,34.48,22185200,102.768468257447,103.575081235049,102.141102608201,103.007464695255,7426119.05130441,0.0,1.0
2006-05-04,34.8,34.94,34.4778,34.5,21850000,103.963450446487,104.381694212651,103.000892293215,103.067213804707,7313916.5421543,0.0,1.0
2006-05-05,35.16,35.22,34.87,34.94,26062000,105.038934416623,105.218181744979,104.172572329569,104.381694212651,8723812.03302634,0.0,1.0
2006-05-08,35.0,35.24,34.97,35.1,16377200,104.560941541007,105.277930854431,104.471317876829,104.859687088267,5481989.65648373,0.0,1.0
2006-05-09,35.0,35.12,34.9,34.95,16750200,104.560941541007,104.919436197719,104.262195993747,104.411568767377,5606845.07388526,0.0,1.0
2006-05-10,34.7,34.99,34.5,34.94,21285000,103.664704899227,104.531066986281,103.067213804707,104.381694212651,7124792.38442811,0.0,1.0
2006-05-11,34.51,34.67,34.13,34.5,22787700,103.097088359433,103.575081235049,101.961855279845,103.067213804707,7627795.69737526,0.0,1.0
2006-05-12,34.28,34.54,34.18,34.38,22758100,102.409973600735,103.186712023611,102.111228053475,102.708719147995,7617887.59990854,0.0,1.0
2006-05-15,34.56,34.8,34.08,34.1,23032000,103.246461133063,103.963450446487,101.812482506215,101.872231615667,7709570.97477793,0.0,1.0
2006-05-16,34.79,34.92,34.71,34.74,23385300,103.933575891761,104.321945103199,103.694579453953,103.784203118131,7827832.15163574,0.0,1.0
2006-05-17,34.42,34.85,34.4,34.62,25524300,102.828217366899,104.112823220117,102.768468257447,103.425708461419,8543826.08681505,0.0,1.0
2006-05-18,34.15,34.55,34.14,34.35,24158400,102.021604389297,103.216586578337,101.991729834571,102.619095483817,8086614.25134921,0.0,1.0
2006-05-19,34.16,34.5,33.95,34.23,30012200,102.051478944023,103.067213804707,101.424113294777,102.260600827105,10046074.4186015,0.0,1.0
2006-05-22,34.07,34.36,34.02,34.05,26709500,101.782607951489,102.648970038543,101.633235177859,101.722858842037,8940551.66511075,0.0,1.0
2006-05-23,34.01,34.22,33.91,34.1,22298400,101.603360623133,102.230726272379,101.304615075873,101.872231615667,7464010.82945415,0.0,1.0
2006-05-24,34.26,34.38,33.7,34.02,29144100,102.350224491283,102.708719147995,100.677249426627,101.633235177859,9755492.68174823,0.0,1.0
2006-05-25,34.42,34.43,34.02,34.35,20139000,102.828217366899,102.858091921625,101.633235177859,102.619095483817,6741188.34061535,0.0,1.0
2006-05-26,34.33,34.53,34.1,34.47,21189700,102.559346374365,103.156837468885,101.872231615667,102.977590140529,7092892.32738155,0.0,1.0
2006-05-30,34.05,34.37,34.01,34.3,22156400,101.722858842037,102.678844593269,101.603360623133,102.469722710187,7416478.74025571,0.0,1.0
2006-05-31,34.26,34.26,33.97,34.15,30276600,102.350224491283,102.350224491283,101.483862404229,102.021604389297,10134577.8297569,0.0,1.0
2006-06-01,34.55,34.62,34.22,34.3,19625200,103.216586578337,103.425708461419,102.230726272379,102.469722710187,6569202.5136424,0.0,1.0
2006-06-02,34.66,34.81,34.48,34.58,21166600,103.545206680323,103.993325001213,103.007464695255,103.306210242515,7085159.99456124,0.0,1.0
2006-06-05,34.22,34.62,34.18,34.55,18284600,102.230726272379,103.425708461419,102.111228053475,103.216586578337,6120459.42364642,0.0,1.0
2006-06-06,34.55,34.58,34.21,34.4,28871100,103.216586578337,103.306210242515,102.200851717653,102.768468257447,9664110.56659912,0.0,1.0
2006-06-07,34.4,34.92,34.4,34.55,27927000,102.768468257447,104.321945103199,102.768468257447,103.216586578337,9348089.120034,0.0,1.0
2006-06-08,34.57,34.6,33.94,34.33,37313000,103.276335687789,103.365959351967,101.394238740051,102.559346374365,12489893.2694464,0.0,1.0
2006-06-09,34.13,34.6,33.92,34.6,25692800,101.961855279845,103.365959351967,101.334489630599,103.365959351967,8600228.60111038,0.0,1.0
2006-06-12,33.87,34.27,33.69,34.13,18250000,101.185116856969,102.380099046009,100.647374871901,101.961855279845,6108877.66106708,0.0,1.0
2006-06-13,33.73,34.21,33.71,33.73,31740100,100.766873090805,102.200851717653,100.707123981353,100.766873090805,10624459.6082211,0.0,1.0
2006-06-14,33.9,33.99,33.66,33.7,24080400,101.274740521147,101.543611513681,100.557751207723,100.677249426627,8060505.07559231,0.0,1.0
2006-06-15,34.11,34.24,33.6,33.98,31632100,101.902106170393,102.290475381831,100.378503879367,101.513736958955,10588308.4417885,0.0,1.0
2006-06-16,33.93,34.01,33.65,34.01,33852300,101.364364185325,101.603360623133,100.527876652997,101.603360623133,11331482.6983968,0.0,1.0
2006-06-19,33.72,33.95,33.64,33.83,20445600,100.736998536079,101.424113294777,100.498002098271,101.065618638065,6843817.48532126,0.0,1.0
2006-06-20,33.7,33.82,33.54,33.72,27593000,100.677249426627,101.035744083339,100.199256551011,100.736998536079,9236288.2905109,0.0,1.0
2006-06-21,33.67,33.89,33.44,33.83,30968500,100.587625762449,101.244865966421,99.9005110037506,101.065618638065,10366179.6080414,0.0,1.0
2006-06-22,33.24,33.46,33.14,33.27,25343900,100.049883777381,100.712067123681,99.7488913472441,100.140181506422,8420112.09002978,0.25,1.0
2006-06-23,33.16,33.37,33.11,33.18,20503000,99.8090898332714,100.441173936558,99.6585936182031,99.8692883192987,6811799.21724285,0.0,1.0
2006-06-26,33.21,33.27,32.92,33.18,19402700,99.9595860483396,100.140181506422,99.0867080009437,99.8692883192987,6446241.8510656,0.0,1.0
2006-06-27,32.88,33.27,32.88,33.21,23559700,98.9663110288891,100.140181506422,98.9663110288891,99.9595860483396,7827339.7072856,0.0,1.0
2006-06-28,32.93,33.04,32.78,32.93,20323800,99.1168072439574,99.4478989171075,98.6653185987526,99.1168072439574,6752262.83623862,0.0,1.0
2006-06-29,33.27,33.28,32.88,32.98,28362400,100.140181506422,100.170280749435,98.9663110288891,99.2673034590256,9422961.23099683,0.0,1.0
2006-06-30,32.96,33.37,32.94,33.33,38877500,99.2071049729983,100.441173936558,99.146906486971,100.320776964503,12916437.7929259,0.0,1.0
2006-07-03,33.33,33.37,33.09,33.1,11967000,100.320776964503,100.441173936558,99.5983951321758,99.6284943751895,3975847.49708558,0.0,1.0
2006-07-05,33.31,33.43,33.15,33.23,25643300,100.260578478476,100.62176939464,99.7789905902577,100.019784534367,8519583.03016749,0.0,1.0
2006-07-06,33.5,33.62,33.3,33.31,20027600,100.832464095736,101.193655011899,100.230479235462,100.260578478476,6653855.04576172,0.0,1.0
2006-07-07,33.3,33.51,33.21,33.35,20320700,100.230479235462,100.862563338749,99.9595860483396,100.380975450531,6751232.91000476,0.0,1.0
2006-07-10,33.45,33.46,33.1,33.3,15835100,100.681967880667,100.712067123681,99.6284943751895,100.230479235462,5260962.87299238,0.0,1.0
2006-07-11,33.26,33.38,32.99,33.37,22385000,100.110082263408,100.471273179572,99.2974027020393,100.441173936558,7437064.11149496,0.0,1.0
2006-07-12,33.06,33.22,33.0,33.21,21533500,99.5080974031349,99.9896852913533,99.3275019450529,99.9595860483396,7154166.63144413,0.0,1.0
2006-07-13,32.67,33.06,32.56,33.01,31440400,98.3342269256024,99.5080974031349,98.0031352524522,99.3576011880666,10445578.3109692,0.0,1.0
2006-07-14,32.11,32.37,32.06,32.29,49234200,96.6486693168379,97.4312496351928,96.4981731017696,97.1904556910836,16357288.4466458,0.0,1.0
2006-07-17,32.36,32.43,32.08,32.08,23565600,97.4011503921792,97.6118450932747,96.5583715877969,96.5583715877969,7829299.88947267,0.0,1.0
2006-07-18,32.46,32.486,32.25,32.36,26257800,97.7021428223157,97.7804008541512,97.070058719029,97.4011503921792,8723740.98846605,0.0,1.0
2006-07-19,32.88,33.04,32.49,32.58,25493500,98.9663110288891,99.4478989171075,97.7924405513567,98.0633337384795,8469814.33667175,0.0,1.0
2006-07-20,32.48,32.94,32.48,32.85,20572500,97.762341308343,99.146906486971,97.762341308343,98.8760132998481,6834889.49893814,0.0,1.0
2006-07-21,32.25,32.61,32.2,32.61,29394200,97.070058719029,98.1536314675205,96.9195625039607,98.1536314675205,9765760.54974784,0.0,1.0
2006-07-24,32.62,32.76,32.29,32.48,22863200,98.1837307105341,98.6051201127253,97.1904556910836,97.762341308343,7595938.53892928,0.0,1.0
2006-07-25,32.7,32.81,32.45,32.8,22117100,98.4245246546434,98.7556163277935,97.6720435793021,98.7255170847799,7348058.55083071,0.0,1.0
2006-07-26,32.68,32.77,32.48,32.74,21298800,98.364326168616,98.6352193557389,97.762341308343,98.544921626698,7076191.24851057,0.0,1.0
2006-07-27,32.65,32.88,32.54,32.75,21630300,98.2740284395751,98.9663110288891,97.9429367664249,98.5750208697116,7186326.90868303,0.0,1.0
2006-07-28,33.02,33.23,32.74,32.8,21096900,99.3877004310802,100.019784534367,98.544921626698,98.7255170847799,7009113.1496001,0.0,1.0
2006-07-31,32.69,32.91,32.68,32.8,22767500,98.3944254116297,99.0566087579301,98.364326168616,98.7255170847799,7564143.71938627,0.0,1.0
2006-08-01,32.56,32.8,32.48,32.65,16690400,98.0031352524522,98.7255170847799,97.762341308343,98.2740284395751,5545122.84326539,0.0,1.0
2006-08-02,32.6,32.81,32.42,32.6,16642400,98.1235322245068,98.7556163277935,97.5817458502611,98.1235322245068,5529175.59835354,0.0,1.0
2006-08-03,32.73,32.88,32.43,32.55,19370500,98.5148223836843,98.9663110288891,97.6118450932747,97.9730360094386,6435543.9076039,0.0,1.0
2006-08-04,32.8,32.99,32.6,32.91,16006100,98.7255170847799,99.2974027020393,98.1235322245068,99.0566087579301,5317774.93299083,0.0,1.0
2006-08-07,32.69,32.83,32.51,32.78,15692700,98.3944254116297,98.8158148138208,97.852639037384,98.6653185987526,5213652.71308721,0.0,1.0
2006-08-08,32.34,32.8,32.2,32.8,23746300,97.3409519061519,98.7255170847799,96.9195625039607,98.7255170847799,7889334.62188041,0.0,1.0
2006-08-09,32.28,32.72,32.24,32.48,18216500,97.16035644807,98.4847231406707,97.0399594760154,97.762341308343,6052145.56118151,0.0,1.0
2006-08-10,32.67,32.78,32.24,32.24,23892500,98.3342269256024,98.6653185987526,97.0399594760154,97.0399594760154,7937907.27200776,0.0,1.0
2006-08-11,32.5,32.78,32.42,32.62,15347100,97.8225397943703,98.6653185987526,97.5817458502611,98.1837307105341,5098832.54972189,0.0,1.0
2006-08-14,32.82,33.96,32.63,32.63,24949800,98.7857155708072,102.217029274364,98.2138299535478,98.2138299535478,8289178.56461815,0.0,1.0
2006-08-15,33.2,33.28,33.04,33.19,20290300,99.929486805326,100.170280749435,99.4478989171075,99.8993875623123,6741132.98822722,0.0,1.0
2006-08-16,33.71,33.84,33.32,33.37,23881000,101.464548199022,101.8558383582,100.29067772149,100.441173936558,7934086.57791431,0.0,1.0
2006-08-17,33.92,34.0,33.65,33.7,17518400,102.096632302309,102.337426246418,101.28395274094,101.434448956009,5820212.81799479,0.0,1.0
2006-08-18,34.0,34.0,33.71,33.98,17108300,102.337426246418,102.337426246418,101.464548199022,102.277227760391,5683963.54427919,0.0,1.0
2006-08-21,33.96,34.1,33.77,34.0,12792200,102.217029274364,102.638418676555,101.645143657104,102.337426246418,4250007.21586176,0.0,1.0
2006-08-22,33.96,34.19,33.68,33.9,15866100,102.217029274364,102.909311863678,101.374250469981,102.036433816282,5271262.13533124,0.0,1.0
2006-08-23,33.79,33.87,33.6,33.75,18150500,101.705342143131,101.946136087241,101.133456525872,101.584945171077,6030218.09942774,0.0,1.0
2006-08-24,33.85,34.01,33.75,33.84,14552100,101.885937601213,102.367525489432,101.584945171077,101.8558383582,4834706.30586939,0.0,1.0
2006-08-25,33.84,33.92,33.71,33.72,11642200,101.8558383582,102.096632302309,101.464548199022,101.494647442036,3867937.80651537,0.0,1.0
2006-08-28,33.93,34.0,33.7,33.7,13317500,102.126731545323,102.337426246418,101.434448956009,101.434448956009,4424529.87736582,0.0,1.0
2006-08-29,34.19,34.24,33.9,33.9,18400500,102.909311863678,103.059808078746,102.036433816282,102.036433816282,6113276.66667691,0.0,1.0
2006-08-30,34.27,34.44,34.19,34.25,14384800,103.150105807787,103.661792939019,102.909311863678,103.089907321759,4779123.51266619,0.0,1.0
2006-08-31,34.06,34.32,34.01,34.31,18456500,102.5180217045,103.300602022855,102.367525489432,103.270502779841,6131881.78574077,0.0,1.0
2006-09-01,34.14,34.27,34.02,34.18,19690100,102.758815648609,103.150105807787,102.397624732445,102.879212620664,6541725.97997532,0.0,1.0
2006-09-05,33.97,34.13,33.92,34.08,18110300,102.247128517377,102.728716405596,102.096632302309,102.578220190527,6016862.28181406,0.0,1.0
2006-09-06,33.95,34.05,33.85,33.87,18653700,102.18693003135,102.487922461486,101.885937601213,101.946136087241,6197398.38358694,0.0,1.0
2006-09-07,34.04,34.15,33.83,33.85,29751500,102.457823218473,102.788914891623,101.825739115186,101.885937601213,9884467.8540604,0.0,1.0
2006-09-08,34.01,34.05,33.88,33.9,14335300,102.367525489432,102.487922461486,101.976235330254,102.036433816282,4762677.91635084,0.0,1.0
2006-09-11,34.43,34.43,33.76,33.76,21509600,103.631693696005,103.631693696005,101.615044414091,101.615044414091,7146226.23241512,0.0,1.0
2006-09-12,34.67,34.73,34.38,34.43,22489800,104.354075528333,104.534670986415,103.481197480937,103.631693696005,7471882.26288583,0.0,1.0
2006-09-13,34.84,34.84,34.49,34.68,26832200,104.865762659565,104.865762659565,103.812289154087,104.384174771347,8914576.35257786,0.0,1.0
2006-09-14,34.78,34.86,34.5,34.55,20489400,104.685167201483,104.925961145592,103.842388397101,103.992884612169,6807280.83118451,0.0,1.0
2006-09-15,34.85,35.0,34.72,34.9,33383400,104.895861902579,105.347350547783,104.504571743401,105.046358117647,11091109.4956301,0.0,1.0
2006-09-18,34.87,34.96,34.61,34.65,22906600,104.956060388606,105.226953575729,104.173480070251,104.293877042306,7610357.50620373,0.0,1.0
2006-09-19,34.85,34.86,34.6,34.85,18691000,104.895861902579,104.925961145592,104.143380827237,104.895861902579,6209790.72182051,0.0,1.0
2006-09-20,34.77,35.07,34.65,34.87,24666500,104.655067958469,105.558045248879,104.293877042306,104.956060388606,8195056.59621136,0.0,1.0
2006-09-21,34.44,34.9,34.25,34.9,26426400,104.41427401436,105.808889753228,103.838237078741,105.808889753228,8716482.72797291,0.25,1.0
2006-09-22,34.4,34.5,34.27,34.36,17535500,104.293003080546,104.596180415082,103.898872545648,104.171732146731,5783908.62457119,0.0,1.0
2006-09-25,34.89,34.94,34.33,34.33,22462200,105.778572019774,105.930160687043,104.08077894637,104.08077894637,7408931.1571865,0.0,1.0
2006-09-26,35.44,35.62,34.89,34.9,35876800,107.446047359725,107.991766561891,105.778572019774,105.808889753228,11833602.2891857,0.0,1.0
2006-09-27,35.34,35.65,35.17,35.33,26501700,107.142870025188,108.082719762251,106.627468556476,107.112552291735,8741319.67698666,0.0,1.0
2006-09-28,35.48,35.61,35.22,35.33,19482200,107.567318293539,107.961448828437,106.779057223745,107.112552291735,6426008.07536836,0.0,1.0
2006-09-29,35.3,35.51,35.2,35.42,20444900,107.021599091374,107.6582714939,106.718421756837,107.385411892818,6743545.00518924,0.0,1.0
2006-10-02,35.5,35.71,35.28,35.32,20810200,107.627953760447,108.264626162973,106.960963624467,107.082234558281,6864035.54270204,0.0,1.0
2006-10-03,35.71,35.88,35.46,35.51,33103000,108.264626162973,108.780027631685,107.506682826632,107.6582714939,10918692.2071901,0.0,1.0
2006-10-04,36.1,36.12,35.56,35.67,30877800,109.447017767666,109.507653234573,107.809860161169,108.143355229159,10184732.3274377,0.0,1.0
2006-10-05,36.29,36.48,35.94,36.01,25012200,110.023054703285,110.599091638904,108.961934032407,109.174158166583,8250023.05605771,0.0,1.0
2006-10-06,36.14,36.3,35.88,36.29,18824200,109.56828870148,110.053372436739,108.780027631685,110.023054703285,6208973.38146352,0.0,1.0
2006-10-09,36.16,36.24,35.86,36.14,18366300,109.628924168387,109.871466036017,108.719392164778,109.56828870148,6057939.66362309,0.0,1.0
2006-10-10,36.3,36.36,36.06,36.1,23452200,110.053372436739,110.23527883746,109.325746833851,109.447017767666,7735472.71792469,0.0,1.0
2006-10-11,36.17,36.4,36.03,36.2,19470900,109.659241901841,110.356549771275,109.23479363349,109.750195102202,6422280.88381648,0.0,1.0
2006-10-12,36.22,36.32,36.1,36.25,23366500,109.810830569109,110.114007903646,109.447017767666,109.90178376947,7707205.43332347,0.0,1.0
2006-10-13,35.98,36.11,35.47,35.98,42578100,109.083204966222,109.477335501119,107.537000560086,109.083204966222,14043958.8154233,0.0,1.0
2006-10-16,35.56,35.73,35.34,35.73,31779000,107.809860161169,108.325261629881,107.142870025188,108.325261629881,10481984.0996976,0.0,1.0
2006-10-17,35.56,35.6,35.24,35.35,24926100,107.809860161169,107.931131094983,106.839692690652,107.173187758642,8221623.83547228,0.0,1.0
2006-10-18,35.56,35.84,35.4601,35.74,27529300,107.809860161169,108.658756697871,107.506986003967,108.355579363334,9080263.22023369,0.0,1.0
2006-10-19,35.28,35.49,35.14,35.4,26200600,106.960963624467,107.597636026993,106.536515356115,107.32477642591,8642004.86492771,0.0,1.0
2006-10-20,35.47,35.58,35.26,35.4,27306300,107.537000560086,107.870495628076,106.900328157559,107.32477642591,9006708.90907751,0.0,1.0
2006-10-23,35.53,35.69,35.27,35.51,26087600,107.718906960808,108.203990696066,106.930645891013,107.6582714939,8604732.94940912,0.0,1.0
2006-10-24,35.42,35.58,35.34,35.45,21836200,107.385411892818,107.870495628076,107.142870025188,107.476365093179,7202451.34201257,0.0,1.0
2006-10-25,35.61,35.65,35.35,35.44,22101800,107.961448828437,108.082719762251,107.173187758642,107.446047359725,7290056.83547934,0.0,1.0
2006-10-26,35.59,35.79,35.42,35.75,19986200,107.90081336153,108.507168030603,107.385411892818,108.385897096788,6592247.4153805,0.0,1.0
2006-10-27,35.21,35.5,35.17,35.46,29661400,106.748739490291,107.627953760447,106.627468556476,107.506682826632,9783514.99967818,0.0,1.0
2006-10-30,35.2,35.41,35.11,35.22,16477100,106.718421756837,107.355094159364,106.445562155755,106.779057223745,5434806.01054562,0.0,1.0
2006-10-31,35.11,35.35,34.92,35.28,26628000,106.445562155755,107.173187758642,105.869525220135,106.960963624467,8782978.46397774,0.0,1.0
2006-11-01,34.9,35.2,34.85,35.2,24251600,105.808889753228,106.718421756837,105.65730108596,106.718421756837,7999146.78222185,0.0,1.0
2006-11-02,34.71,34.91,34.62,34.88,23411200,105.232852817609,105.839207486682,104.959993216526,105.748254286321,7721949.27955069,0.0,1.0
2006-11-03,34.77,35.0,34.69,34.81,19068400,105.414759218331,106.112067087764,105.172217350701,105.536030152145,6289520.29977892,0.0,1.0
2006-11-06,35.27,35.41,34.9,35.02,26821200,106.930645891013,107.355094159364,105.808889753228,106.172702554672,8846703.54431578,0.0,1.0
2006-11-07,35.54,35.65,35.27,35.35,24410500,107.749224694261,108.082719762251,106.930645891013,107.173187758642,8051558.35192017,0.0,1.0
2006-11-08,35.58,35.75,35.4,35.54,17891600,107.870495628076,108.385897096788,107.32477642591,107.749224694261,5901364.63444888,0.0,1.0
2006-11-09,35.29,35.66,35.25,35.51,18721400,106.99128135792,108.113037495705,106.870010424106,107.6582714939,6175065.8335404,0.0,1.0
2006-11-10,35.17,35.31,35.12,35.3,17988200,106.627468556476,107.051916824827,106.475879889208,107.021599091374,5933227.17461791,0.0,1.0
2006-11-13,35.36,35.66,35.28,35.28,20829000,107.203505492096,108.113037495705,106.960963624467,106.960963624467,6870236.53395646,0.0,1.0
2006-11-14,35.59,35.75,35.18,35.46,28516900,107.90081336153,108.385897096788,106.65778628993,107.506682826632,9406013.16506711,0.0,1.0
2006-11-15,35.79,35.92,35.49,35.51,23772200,108.507168030603,108.9012985655,107.597636026993,107.6582714939,7841021.50523402,0.0,1.0
2006-11-16,35.96,36.13,35.87,35.87,22899700,109.022569499315,109.537970968027,108.749709898232,108.749709898232,7553236.13983593,0.0,1.0
2006-11-17,36.25,36.27,35.78,35.85,30558800,109.90178376947,109.962419236378,108.476850297149,108.689074431324,10079513.3800888,0.0,1.0
2006-11-20,35.98,36.28,35.93,36.15,20053600,109.083204966222,109.992736969831,108.931616298954,109.598606434934,6614478.62870754,0.0,1.0
2006-11-21,35.8,36.0,35.72,35.98,25107200,108.537485764056,109.143840433129,108.294943896427,109.083204966222,8281357.85229019,0.0,1.0
2006-11-22,35.99,36.09,35.72,35.8,18785000,109.113522699675,109.416700034212,108.294943896427,108.537485764056,6196043.65501815,0.0,1.0
2006-11-24,35.69,35.88,35.69,35.85,7260600,108.203990696066,108.780027631685,108.203990696066,108.689074431324,2394836.01605667,0.0,1.0
2006-11-27,35.45,35.75,35.28,35.57,24611300,107.476365093179,108.385897096788,106.960963624467,107.840177894622,8117790.21595671,0.0,1.0
2006-11-28,35.2,35.36,35.05,35.3,24975900,106.718421756837,107.203505492096,106.263655755033,107.021599091374,8238049.86549735,0.0,1.0
2006-11-29,35.35,35.44,35.19,35.25,18155700,107.173187758642,107.446047359725,106.688104023384,106.870010424106,5988475.36797512,0.0,1.0
2006-11-30,35.28,35.5,35.16,35.41,23653800,106.960963624467,107.627953760447,106.597150823023,107.355094159364,7801968.45392957,0.0,1.0
2006-12-01,35.28,35.4,34.96,35.09,23993600,106.960963624467,107.32477642591,105.99079615395,106.384926688847,7914048.07245367,0.0,1.0
2006-12-04,35.39,35.5,35.27,35.43,18821400,107.294458692457,107.627953760447,106.930645891013,107.415729626271,6208049.82957454,0.0,1.0
2006-12-05,35.27,35.5,35.13,35.39,30242900,106.930645891013,107.627953760447,106.506197622662,107.294458692457,9975316.93661684,0.0,1.0
2006-12-06,35.11,35.45,35.07,35.35,40309500,106.445562155755,107.476365093179,106.32429122194,107.173187758642,13295683.8813922,0.0,1.0
2006-12-07,35.16,35.39,35.09,35.16,25591400,106.597150823023,107.294458692457,106.384926688847,106.597150823023,8441066.36108759,0.0,1.0
2006-12-08,35.27,35.36,35.0,35.15,22361800,106.930645891013,107.203505492096,106.112067087764,106.566833089569,7375815.22516817,0.0,1.0
2006-12-11,35.22,35.52,35.05,35.24,30071800,106.779057223745,107.688589227354,106.263655755033,106.839692690652,9918881.31940236,0.0,1.0
2006-12-12,35.64,35.92,35.07,35.21,49751600,108.052402028798,108.9012985655,106.32429122194,106.748739490291,16410065.7709342,0.0,1.0
2006-12-13,35.5,35.92,35.4,35.85,45178300,107.627953760447,108.9012985655,107.32477642591,108.689074431324,14901608.6803037,0.0,1.0
2006-12-14,36.21,36.33,35.36,35.49,43231200,109.780512835656,110.144325637099,107.203505492096,107.597636026993,14259377.2935224,0.0,1.0
2006-12-15,37.36,37.51,36.21,36.26,88383400,113.267052182825,113.72181818463,109.780512835656,109.932101502924,29152377.1508613,0.0,1.0
2006-12-18,38.0,38.13,37.41,37.41,50056900,115.207387123859,115.601517658756,113.418640850093,113.418640850093,16510765.9108265,0.0,1.0
2006-12-19,38.01,38.07,37.75,37.75,31371700,115.237704857312,115.419611258034,114.449443787517,114.449443787517,10347640.2838505,0.0,1.0
2006-12-20,38.15,38.49,38.01,38.13,36884600,115.662153125663,116.692956063087,115.237704857312,115.601517658756,12166015.0012181,0.0,1.0
2006-12-21,37.77,38.06,37.63,38.03,24847000,115.358975791127,116.244707932494,114.93138096426,116.153080469594,8135224.70673829,0.28,1.0
2006-12-22,37.57,37.9,37.51,37.89,15578900,114.74812603846,115.75602813036,114.56487111266,115.725485642727,5100730.55836943,0.0,1.0
2006-12-26,37.71,37.74,37.43,37.6,11997100,115.175720865327,115.267348328227,114.320531211593,114.83975350136,3928003.55492453,0.0,1.0
2006-12-27,37.79,38.03,37.57,37.79,16016200,115.420060766393,116.153080469594,114.74812603846,115.420060766393,5243908.15583622,0.0,1.0
2006-12-28,37.48,37.76,37.45,37.7,16862500,114.47324364976,115.328433303493,114.38161618686,115.145178377693,5520997.56982229,0.0,1.0
2006-12-29,37.21,37.52,37.16,37.37,25271100,113.64859648366,114.595413600293,113.495884045493,114.137276285793,8274080.45584794,0.0,1.0
2007-01-03,37.97,38.15,37.38,37.41,43222800,115.969825543794,116.519590321194,114.167818773426,114.259446236326,14151695.9976821,0.0,1.0
2007-01-04,37.75,38.0,37.45,37.97,31288800,115.29789081586,116.061453006694,114.38161618686,115.969825543794,10244352.1875556,0.0,1.0
2007-01-05,37.56,37.76,37.31,37.57,27027200,114.717583550827,115.328433303493,113.954021359993,114.74812603846,8849049.99371983,0.0,1.0
2007-01-08,37.55,37.67,37.25,37.55,23713700,114.687041063193,115.053550914793,113.770766434193,114.687041063193,7764167.83226066,0.0,1.0
2007-01-09,37.55,37.99,37.36,37.77,24597400,114.687041063193,116.03091051906,114.10673379816,115.358975791127,8053502.48325855,0.0,1.0
2007-01-10,37.56,37.61,37.34,37.38,23996600,114.717583550827,114.870295988993,114.045648822893,114.167818773426,7856792.90045944,0.0,1.0
2007-01-11,37.92,37.96,37.42,37.56,30831700,115.817113105627,115.93928305616,114.28998872396,114.717583550827,10094691.8175531,0.0,1.0
2007-01-12,37.89,38.0,37.67,37.84,25944000,115.725485642727,116.061453006694,115.053550914793,115.57277320456,8494396.49823392,0.0,1.0
2007-01-16,38.11,38.25,37.93,38.0,15825800,116.39742037066,116.825015197527,115.84765559326,116.061453006694,5181568.76741254,0.0,1.0
2007-01-17,37.98,38.28,37.85,38.28,11477900,116.000368031427,116.916642660427,115.603315692193,116.916642660427,3758010.85287847,0.0,1.0
2007-01-18,38.0,38.17,37.26,38.01,41603000,116.061453006694,116.58067529646,113.801308921826,116.091995494327,13621352.8182248,0.0,1.0
2007-01-19,36.95,37.5,36.85,37.16,62906000,112.854491805193,114.534328625027,112.549066928859,113.495884045493,20596226.7236318,0.0,1.0
2007-01-22,36.75,37.33,36.59,37.13,41384700,112.243642052526,114.01510633526,111.754962250393,113.404256582593,13549878.6139555,0.0,1.0
2007-01-23,36.55,36.74,36.38,36.7,35136000,111.632792299859,112.213099564893,111.113570010092,112.090929614359,11503974.5359986,0.0,1.0
2007-01-24,36.64,36.75,36.52,36.7,21458500,111.907674688559,112.243642052526,111.541164836959,112.090929614359,7025786.58870464,0.0,1.0
2007-01-25,36.34,36.7,36.26,36.65,25830200,110.991400059559,112.090929614359,110.747060158492,111.938217176193,8457136.92679164,0.0,1.0
2007-01-26,36.07,36.55,36.01,36.45,25923800,110.166752893459,111.632792299859,109.983497967659,111.327367423526,8487782.76059654,0.0,1.0
2007-01-29,36.19,36.35,36.03,36.07,24947500,110.533262745059,111.021942547192,110.044582942926,110.166752893459,8168129.68854806,0.0,1.0
2007-01-30,36.03,36.34,35.76,36.2,43142100,110.044582942926,110.991400059559,109.219935776825,110.563805232692,14125273.788408,0.0,1.0
2007-01-31,36.05,36.22,35.83,36.0,36164300,110.105667918192,110.624890207959,109.433733190259,109.952955480025,11840653.071272,0.0,1.0
2007-02-01,36.23,36.24,35.76,36.18,37868900,110.655432695592,110.685975183226,109.219935776825,110.502720257426,12398760.8522962,0.0,1.0
2007-02-02,36.27,36.4,36.12,36.26,25107200,110.777602646126,111.174654985359,110.319465331626,110.747060158492,8220417.50541391,0.0,1.0
2007-02-05,36.37,36.48,36.2,36.27,26202100,111.083027522459,111.418994886426,110.563805232692,110.777602646126,8578901.73012548,0.0,1.0
2007-02-06,36.31,36.44,36.23,36.38,22730000,110.899772596659,111.296824935892,110.655432695592,111.113570010092,7442091.90583015,0.0,1.0
2007-02-07,36.1,36.35,36.06,36.32,21371700,110.258380356359,111.021942547192,110.136210405826,110.930315084292,6997367.16162912,0.0,1.0
2007-02-08,35.74,36.06,35.6,36.06,33678200,109.158850801559,110.136210405826,108.731255974692,110.136210405826,11026672.2227421,0.0,1.0
2007-02-09,35.53,35.84,35.48,35.71,29808800,108.517458561258,109.464275677892,108.364746123092,109.067223338659,9759781.31115313,0.0,1.0
2007-02-12,35.64,35.88,35.55,35.75,19010300,108.853425925225,109.586445628425,108.578543536525,109.189393289192,6224214.68356371,0.0,1.0
2007-02-13,35.77,36.59,35.64,35.7,22963000,109.250478264459,111.754962250393,108.853425925225,109.036680851025,7518379.07758808,0.0,1.0
2007-02-14,36.47,36.5,35.79,36.2,31908100,111.388452398792,111.480079861693,109.311563239725,110.563805232692,10447118.9063097,0.0,1.0
2007-02-15,36.14,36.47,36.06,36.37,28618800,110.380550306892,111.388452398792,110.136210405826,111.083027522459,9370160.13350516,0.0,1.0
2007-02-16,35.87,36.1,35.8695,36.07,31049400,109.555903140792,110.258380356359,109.55437601641,110.166752893459,10165969.5741699,0.0,1.0
2007-02-20,36.11,36.13,35.75,35.78,23545600,110.288922843992,110.350007819259,109.189393289192,109.281020752092,7709129.74825845,0.0,1.0
2007-02-21,35.91,36.1,35.82,35.99,34670300,109.678073091325,110.258380356359,109.403190702625,109.922412992392,11351498.416309,0.0,1.0
2007-02-22,35.4,35.88,35.31,35.82,37663800,108.975595875759,110.453231074074,108.698539276074,110.268526674285,12234835.7839683,0.28,1.0
2007-02-23,35.1,35.35,35.09,35.33,38152200,108.052073876811,108.821675542601,108.02128981018,108.760107409338,12393489.2867188,0.0,1.0
2007-02-26,35.34,35.38,35.15,35.15,28910600,108.790891475969,108.914027742495,108.205994209969,108.205994209969,9391416.78258685,0.0,1.0
2007-02-27,34.66,35.69,34.5,35.3,31796500,106.697574945022,109.868333808074,106.205029878917,108.667755209443,10328882.2690475,0.0,1.0
2007-02-28,34.91,35.081,34.65,34.78,50719300,107.467176610812,107.993584150212,106.666790878391,107.066983744601,16475828.4235213,0.0,1.0
2007-03-01,35.0,35.22,34.32,34.68,24544400,107.744233210496,108.42148267639,105.650916679549,106.759143078286,7973085.65296202,0.0,1.0
2007-03-02,34.87,35.15,34.7,34.93,45176900,107.344040344285,108.205994209969,106.820711211549,107.528744744075,14675416.5200739,0.0,1.0
2007-03-05,34.55,34.97,34.52,34.65,32849400,106.358950212075,107.651881010601,106.26659801218,106.666790878391,10670909.8551365,0.0,1.0
2007-03-06,34.72,34.84,34.52,34.73,33997500,106.882279344812,107.251688144391,106.26659801218,106.913063411443,11043862.5302137,0.0,1.0
2007-03-07,34.33,34.75,34.32,34.74,38987200,105.681700746181,106.974631544707,105.650916679549,106.943847478075,12664733.5021088,0.0,1.0
2007-03-08,34.45,34.64,34.35,34.52,29124500,106.051109545759,106.636006811759,105.743268879444,106.26659801218,9460900.77979881,0.0,1.0
2007-03-09,34.32,34.64,34.22,34.6,34229800,105.650916679549,106.636006811759,105.343076013233,106.512870545233,11119323.6454654,0.0,1.0
2007-03-12,34.44,34.63,34.01,34.16,30206600,106.020325479128,106.605222745128,104.69661061397,105.158371613444,9812413.79234215,0.0,1.0
2007-03-13,34.09,34.38,34.01,34.27,38898100,104.942883147023,105.835621079338,104.69661061397,105.496996346391,12635789.9576882,0.0,1.0
2007-03-14,34.31,34.4,33.9,34.09,40571200,105.620132612917,105.897189212602,104.357985881023,104.942883147023,13179285.402921,0.0,1.0
2007-03-15,34.52,34.68,34.11,34.2,35824800,106.26659801218,106.759143078286,105.004451280286,105.28150787997,11637448.8233665,0.0,1.0
2007-03-16,34.36,34.84,34.25,34.69,44797300,105.774052946075,107.251688144391,105.435428213128,106.789927144917,14552105.9761672,0.0,1.0
2007-03-19,34.67,34.67,34.43,34.5,26529200,106.728359011654,106.728359011654,105.989541412496,106.205029878917,8617834.77716141,0.0,1.0
2007-03-20,34.77,34.85,34.5,34.63,28264400,107.03619967797,107.282472211022,106.205029878917,106.605222745128,9181502.99577825,0.0,1.0
2007-03-21,35.48,35.7,34.73,34.78,50433800,109.221868408811,109.899117874706,106.913063411443,107.066983744601,16383085.6408939,0.0,1.0
2007-03-22,35.81,35.84,35.4,35.56,33626200,110.237742607653,110.330094807548,108.975595875759,109.468140941864,10923248.1862923,0.0,1.0
2007-03-23,35.82,35.91,35.6,35.765,33463800,110.268526674285,110.545583273969,109.59127720839,110.099214307811,10870493.6227241,0.0,1.0
2007-03-26,36.0,36.0,35.44,35.76,29675300,110.822639873653,110.822639873653,109.098732142285,110.083822274495,9639824.50894477,0.0,1.0
2007-03-27,35.79,35.9,35.66,35.8,29677300,110.17617447439,110.514799207337,109.775981608179,110.206958541021,9640474.19568822,0.0,1.0
2007-03-28,35.55,35.73,35.3,35.63,41421500,109.437356875232,109.9914700746,108.667755209443,109.683629408285,13455499.7218986,0.0,1.0
2007-03-29,35.55,35.73,35.34,35.61,27471800,109.437356875232,109.9914700746,108.790891475969,109.622061275022,8924032.13934921,0.0,1.0
2007-03-30,35.36,35.58,35.0,35.52,34170100,108.852459609232,109.529709075127,107.744233210496,109.345004675337,11099930.4961734,0.0,1.0
2007-04-02,35.29,35.53,35.11,35.41,23496200,108.636971142811,109.375788741969,108.082857943443,109.00637994239,7632584.83072013,0.0,1.0
2007-04-03,35.32,35.6,35.17,35.42,30965900,108.729323342706,109.59127720839,108.267562343232,109.037164009022,10059067.3644928,0.0,1.0
2007-04-04,35.11,35.38,35.07,35.37,34697400,108.082857943443,108.914027742495,107.959721676917,108.883243675864,11271220.4060839,0.0,1.0
2007-04-05,35.02,35.19,34.94,35.0,26625300,107.805801343759,108.329130476496,107.559528810706,107.744233210496,8649052.22518416,0.0,1.0
2007-04-09,34.78,35.15,34.75,35.1,26455900,107.066983744601,108.205994209969,106.974631544707,108.052073876811,8594023.758014,0.0,1.0
2007-04-10,34.88,34.99,34.75,34.76,29279000,107.374824410917,107.713449143864,106.974631544707,107.005415611338,9511089.08073024,0.0,1.0
2007-04-11,34.95,35.2,34.86,35.0,30476200,107.590312877338,108.359914543127,107.313256277654,107.744233210496,9899991.56535917,0.0,1.0
2007-04-12,35.18,35.24,34.86,34.87,30793700,108.298346409864,108.483050809653,107.313256277654,107.344040344285,10003129.3358818,0.0,1.0
2007-04-13,35.38,35.6,35.25,35.58,35642900,108.914027742495,109.59127720839,108.513834876285,109.529709075127,11578359.8140497,0.0,1.0
2007-04-16,35.36,35.6,35.2,35.5,33804400,108.852459609232,109.59127720839,108.359914543127,109.283436542074,10981135.2751337,0.0,1.0
2007-04-17,35.2,35.37,35.06,35.1,38380300,108.359914543127,108.883243675864,107.928937610285,108.052073876811,12467586.0598091,0.0,1.0
2007-04-18,35.13,35.25,34.9,35.07,37991100,108.144426076706,108.513834876285,107.43639254418,107.959721676917,12341157.0195339,0.0,1.0
2007-04-19,35.0,35.38,34.9,34.93,40445800,107.744233210496,108.914027742495,107.43639254418,107.528744744075,13138550.0441067,0.0,1.0
2007-04-20,35.13,35.24,34.93,35.18,58379100,108.144426076706,108.483050809653,107.528744744075,108.298346409864,18964063.682259,0.0,1.0
2007-04-23,34.8,35.15,34.78,35.04,35156300,107.128551877864,108.205994209969,107.066983744601,107.867369477022,11420291.0293684,0.0,1.0
2007-04-24,34.76,34.94,34.55,34.68,37428300,107.005415611338,107.559528810706,106.358950212075,106.759143078286,12158335.1699271,0.0,1.0
2007-04-25,35.41,35.45,34.91,34.96,45024200,109.00637994239,109.129516208916,107.467176610812,107.62109694397,14625812.9372115,0.0,1.0
2007-04-26,35.84,35.85,35.46,35.46,46165000,110.330094807548,110.360878874179,109.160300275548,109.160300275548,14996394.2556751,0.0,1.0
2007-04-27,36.84,37.22,36.02,36.11,91716200,113.408501470705,114.578296002704,110.884208006916,111.1612646066,29793399.6497855,0.0,1.0
2007-04-30,36.86,37.24,36.61,36.97,50198700,113.470069603968,114.639864135968,112.700467938179,113.808694336915,16306714.9642014,0.0,1.0
2007-05-01,37.1,37.18,36.72,36.72,43961300,114.208887203126,114.455159736178,113.039092671126,113.039092671126,14280536.9174051,0.0,1.0
2007-05-02,37.31,37.56,37.12,37.19,40259500,114.855352602389,115.624954268178,114.270455336389,114.48594380281,13078031.7239543,0.0,1.0
2007-05-03,37.34,37.42,37.13,37.31,28153700,114.947704802283,115.193977335336,114.30123940302,114.855352602389,9145542.83452836,0.0,1.0
2007-05-04,37.15,37.44,37.06,37.39,30037900,114.362807536283,115.255545468599,114.085750936599,115.101625135441,9757612.71553223,0.0,1.0
2007-05-07,37.24,37.43,37.15,37.23,20777200,114.639864135968,115.224761401967,114.362807536283,114.609080069336,6749335.70300037,0.0,1.0
2007-05-08,37.08,37.19,36.95,37.09,26647400,114.147319069862,114.48594380281,113.747126203652,114.178103136494,8656231.26369931,0.0,1.0
2007-05-09,37.26,37.33,36.86,36.92,29427300,114.701432269231,114.916920735652,113.470069603968,113.654774003757,9559263.35275701,0.0,1.0
2007-05-10,36.78,37.1,36.7,37.03,27343200,113.223797070915,114.208887203126,112.977524537863,113.993398736705,8882257.28174542,0.0,1.0
2007-05-11,36.97,37.04,36.8,36.8,20651300,113.808694336915,114.024182803336,113.285365204178,113.285365204178,6708437.92250025,0.0,1.0
2007-05-14,36.6,37.0,36.5,37.0,27717300,112.669683871547,113.90104653681,112.361843205231,113.90104653681,9003781.18710764,0.0,1.0
2007-05-15,36.64,37.2,36.61,36.67,27736000,112.792820138073,114.516727869441,112.700467938179,112.885172337968,9009855.75815892,0.0,1.0
2007-05-16,36.83,36.89,36.52,36.72,26256900,113.377717404073,113.562421803863,112.423411338494,113.039092671126,8529379.92704076,0.0,1.0
2007-05-17,36.53,36.83,36.45,36.75,24368900,112.454195405126,113.377717404073,112.207922872073,113.131444871021,7916075.64122434,0.0,1.0
2007-05-18,36.96,37.27,36.7,36.75,41488700,113.777910270284,114.732216335862,112.977524537863,113.131444871021,13477329.1964784,0.0,1.0
2007-05-21,37.1,37.45,37.0,37.31,40597400,114.208887203126,115.28632953523,113.90104653681,114.855352602389,13187796.2992601,0.0,1.0
2007-05-22,37.34,37.56,37.11,37.22,30558500,114.947704802283,115.624954268178,114.239671269757,114.578296002704,9926726.17485214,0.0,1.0
2007-05-23,37.6,37.8,37.34,37.45,34278400,115.748090534704,116.363771867335,114.947704802283,115.28632953523,11135111.0333312,0.0,1.0
2007-05-24,37.38,37.81,37.28,37.75,30739700,115.07084106881,116.394555933967,114.763000402494,116.209851534178,9985587.79380861,0.0,1.0
2007-05-25,37.56,37.63,37.32,37.36,23889400,115.624954268178,115.840442734599,114.88613666902,115.009272935546,7760313.24448228,0.0,1.0
2007-05-29,37.4,37.69,37.14,37.58,29198000,115.132409202073,116.025147134388,114.332023469652,115.686522401441,9484776.76762051,0.0,1.0
2007-05-30,37.73,37.75,37.16,37.19,27003600,116.148283400914,116.209851534178,114.393591602915,114.48594380281,8771940.47270769,0.0,1.0
2007-05-31,37.58,37.79,37.51,37.7,31646500,115.686522401441,116.332987800704,115.47103393502,116.05593120102,10280155.7632887,0.0,1.0
2007-06-01,37.45,37.75,37.24,37.55,33109200,115.28632953523,116.209851534178,114.639864135968,115.594170201546,10755304.1631106,0.0,1.0
2007-06-04,37.81,38.02,37.68,37.79,34911500,116.394555933967,117.04102133323,115.994363067757,116.332987800704,11340769.3719702,0.0,1.0
2007-06-05,37.4,37.81,37.37,37.7,40635100,115.132409202073,116.394555933967,115.040057002178,116.05593120102,13200042.8943741,0.0,1.0
2007-06-06,37.29,37.4,37.12,37.29,34084300,114.793784469125,115.132409202073,114.270455336389,114.793784469125,11072058.9348794,0.0,1.0
2007-06-07,36.76,37.37,36.73,37.21,39377900,113.162228937652,115.040057002178,113.069876737757,114.547511936073,12791649.8074418,0.0,1.0
2007-06-08,37.32,37.34,36.65,36.69,29990000,114.88613666902,114.947704802283,112.823604204705,112.946740471231,9742052.71802659,0.0,1.0
2007-06-11,37.46,37.6202,37.05,37.22,26469600,115.317113601862,115.8102743493,114.054966869968,114.578296002704,8598474.11220662,0.0,1.0
2007-06-12,37.05,37.49,37.05,37.31,32060000,114.054966869968,115.409465801757,114.054966869968,114.855352602389,10414478.4974969,0.0,1.0
2007-06-13,37.64,37.66,37.1,37.25,33337800,115.87122680123,115.932794934493,114.208887203126,114.670648202599,10829563.3578869,0.0,1.0
2007-06-14,37.8,37.98,37.6,37.78,34712900,116.363771867335,116.917885066704,115.748090534704,116.302203734072,11276255.4783457,0.0,1.0
2007-06-15,38.12,38.16,37.96,38.0,47601000,117.348861999546,117.471998266072,116.856316933441,116.979453199967,15462869.3374719,0.0,1.0
2007-06-18,38.07,38.18,37.96,38.12,25513400,117.194941666388,117.533566399335,116.856316933441,117.348861999546,8287858.88016335,0.0,1.0
2007-06-19,39.29,39.6,37.91,37.95,77668000,120.950597795439,121.904903861018,116.702396600283,116.825532866809,25229934.9951214,0.0,1.0
2007-06-20,39.07,39.77,38.96,39.54,60170600,120.273348329545,122.428232993755,119.934723596598,121.720199461229,19546020.5827039,0.0,1.0
2007-06-21,38.8,38.95,38.5,38.89,44395000,120.304132396176,120.769225691522,119.373945805484,120.583188373384,14318095.0287519,0.28,1.0
2007-06-22,38.24,39.15,38.24,38.71,68234100,118.567784093551,121.389350085317,118.567784093551,120.025076418969,22006584.7055155,0.0,1.0
2007-06-25,38.21,38.595,37.93,38.43,49237500,118.474765434482,119.668504892537,117.606591283169,119.156902267656,15879878.4542892,0.0,1.0
2007-06-26,38.02,38.32,37.87,38.24,44628400,117.885647260377,118.815833851069,117.420553965031,118.567784093551,14393370.2484773,0.0,1.0
2007-06-27,38.06,38.09,37.64,37.82,41402000,118.009672139136,118.102690798205,116.707410912167,117.265522866582,13352804.8289308,0.0,1.0
2007-06-28,38.12,38.38,37.78,38.15,34142200,118.195709457274,119.001871169208,117.141497987823,118.288728116344,11011403.6285765,0.0,1.0
2007-06-29,38.28,38.7,38.0,38.23,44692300,118.69180897231,119.994070199279,117.823634820998,118.536777873861,14413979.0168597,0.0,1.0
2007-07-02,38.26,38.54,38.02,38.42,29638100,118.629796532931,119.497970684243,117.885647260377,119.125896047966,9558759.59616284,0.0,1.0
2007-07-03,38.7,38.79,38.36,38.36,21840100,119.994070199279,120.273126176487,118.939858729828,118.939858729828,7043780.31844676,0.0,1.0
2007-07-05,38.54,38.67,38.373,38.58,25965900,119.497970684243,119.90105154021,118.980166815425,119.621995563002,8374416.57184523,0.0,1.0
2007-07-06,38.48,38.6,38.37,38.48,29816600,119.311933366105,119.684008002382,118.970864949518,119.311933366105,9616328.69094002,0.0,1.0
2007-07-09,38.62,38.68,38.37,38.56,30673000,119.746020441761,119.9320577599,118.970864949518,119.559983123623,9892531.33949559,0.0,1.0
2007-07-10,37.9,38.49,37.89,38.45,39454000,117.5135726241,119.342939585795,117.48256640441,119.218914707036,12724543.7834075,0.0,1.0
2007-07-11,38.2,38.24,37.73,37.8,33287400,118.443759214792,118.567784093551,116.986466889375,117.203510427203,10735717.0055203,0.0,1.0
2007-07-12,39.0,39.0,38.2,38.44,45038400,120.924256789971,120.924256789971,118.443759214792,119.187908487346,14525601.7826994,0.0,1.0
2007-07-13,39.5,40.17,39.5,39.63,76036800,122.474567774458,124.55198449367,122.474567774458,122.877648630425,24523079.808136,0.0,1.0
2007-07-16,40.12,40.2,39.54,39.6,40421500,124.396953395222,124.64500315274,122.598592653217,122.784629971355,13036577.9525778,0.0,1.0
2007-07-17,40.71,40.95,40.0,40.12,58070800,126.226320356916,126.97046962947,124.024878758945,124.396953395222,18728758.4817129,0.0,1.0
2007-07-18,40.45,40.78,39.93,40.32,49818000,125.420158644983,126.443363894744,123.807835221117,125.017077789016,16067098.9557914,0.0,1.0
2007-07-19,40.71,40.79,40.48,40.58,29766400,126.226320356916,126.474370114434,125.513177304052,125.823239500949,9600138.39089626,0.0,1.0
2007-07-20,40.12,40.82,40.0,40.44,49281100,124.396953395222,126.567388773503,124.024878758945,125.389152425293,15893940.1491479,0.0,1.0
2007-07-23,40.82,40.96,40.3,40.3,33443200,126.567388773503,127.001475849159,124.955065349637,124.955065349637,10785964.9885247,0.0,1.0
2007-07-24,40.22,40.98,40.15,40.63,46059200,124.707015592119,127.063488288539,124.489972054291,125.978270599398,14854826.0513186,0.0,1.0
2007-07-25,40.42,40.72,39.94,40.57,42112100,125.327139985914,126.257326576606,123.838841440806,125.79223328126,13581823.3958847,0.0,1.0
2007-07-26,39.53,40.64,39.35,40.01,62534800,122.567586433527,126.009276819088,122.009474479112,124.055884978634,20168469.6250477,0.0,1.0
2007-07-27,38.79,39.743,38.79,39.61,48117000,120.273126176487,123.228018912919,120.273126176487,122.815636191045,15518499.3467384,0.0,1.0
2007-07-30,39.27,39.44,38.65,39.03,40083100,121.761424721594,122.28853045632,119.83903910083,121.01727544904,12927438.5594541,0.0,1.0
2007-07-31,38.76,39.75,38.73,39.54,42776700,120.180107517417,123.249723266701,120.087088858348,122.598592653217,13796167.4876993,0.0,1.0
2007-08-01,38.95,39.29,38.45,38.6,53567800,120.769225691522,121.823437160973,119.218914707036,119.684008002382,17276469.2168302,0.0,1.0
2007-08-02,39.03,39.18,38.64,39.0,37044300,121.01727544904,121.482368744386,119.808032881141,120.924256789971,11947377.1297127,0.0,1.0
2007-08-03,38.06,39.09,38.06,38.85,47529100,118.009672139136,121.203312767179,118.009672139136,120.459163494625,15328892.2273015,0.0,1.0
2007-08-06,39.1,39.23,38.01,38.23,52644000,121.234318986869,121.637399842835,117.854641040687,118.536777873861,16978528.9941122,0.0,1.0
2007-08-07,39.48,39.73,38.74,38.89,46746500,122.412555335078,123.187710827322,120.118095078038,120.583188373384,15076491.254906,0.0,1.0
2007-08-08,40.46,40.46,39.46,39.5,46489800,125.451164864673,125.451164864673,122.350542895699,122.474567774458,14993701.4138454,0.0,1.0
2007-08-09,38.94,40.13,38.87,39.67,59968600,120.738219471833,124.427959614911,120.521175934005,123.001673509183,19340829.2271924,0.0,1.0
2007-08-10,38.23,38.63,37.19,38.5,85565300,118.536777873861,119.777026661451,115.312131026129,119.373945805484,27596172.9150505,0.0,1.0
2007-08-13,38.17,38.8,38.0,38.57,42033200,118.350740555723,120.304132396176,117.823634820998,119.590989343313,13556376.8884454,0.0,1.0
2007-08-14,37.68,38.19,37.51,38.17,44154300,116.831435790926,118.412752995103,116.3043300562,118.350740555723,14240465.4426854,0.0,1.0
2007-08-15,36.9,37.93,36.72,37.58,54278800,114.412950655127,117.606591283169,113.854838700711,116.521373594029,17505778.0481273,0.0,1.0
2007-08-16,37.2,37.29,36.2,36.51,65690100,115.343137245819,115.622193223026,112.242515276845,113.203708087227,21186104.1614644,0.0,1.0
2007-08-17,38.45,38.64,37.72,38.11,62381500,119.218914707036,119.808032881141,116.955460669685,118.164703237585,20119027.9318861,0.0,1.0
2007-08-20,38.22,38.5,37.75,38.49,40280900,118.505771654172,119.373945805484,117.048479328754,119.342939585795,12991232.2118178,0.0,1.0
2007-08-21,38.35,38.77,37.981,38.03,35179100,118.908852510138,120.211113737107,117.764723003587,117.916653480067,11345820.4037834,0.0,1.0
2007-08-22,39.14,39.28,38.5,38.65,38506200,121.358343865627,121.792430941284,119.373945805484,119.83903910083,12418863.1781986,0.0,1.0
2007-08-23,39.12,39.42,38.6,39.21,33114200,121.296331426248,122.22651801694,119.684008002382,121.575387403456,10679857.2452099,0.0,1.0
2007-08-24,39.41,39.47,38.98,39.04,34819900,122.19551179725,122.381549115389,120.862244350592,121.04828166873,11229972.6791674,0.0,1.0
2007-08-27,39.0,39.26,38.9,39.26,22993100,120.924256789971,121.730418501904,120.614194593074,121.730418501904,7415641.19395416,0.0,1.0
2007-08-28,38.05,38.92,38.05,38.83,37497900,117.978665919446,120.676207032453,117.978665919446,120.397151055246,12093670.3587935,0.0,1.0
2007-08-29,38.71,38.75,38.15,38.24,41461200,120.025076418969,120.149101297728,118.288728116344,118.567784093551,13371897.7724087,0.0,1.0
2007-08-30,38.4,38.72,38.25,38.32,23134600,119.063883608587,120.056082638659,118.598790313241,118.815833851069,7461277.19905761,0.0,1.0
2007-08-31,38.87,39.09,38.49,38.8,37353000,120.521175934005,121.203312767179,119.342939585795,120.304132396176,12046937.7995037,0.0,1.0
2007-09-04,39.04,39.3,38.51,38.84,33307800,121.04828166873,121.854443380663,119.404952025174,120.428157274935,10742296.3306377,0.0,1.0
2007-09-05,38.75,38.97,38.45,38.77,37526500,120.149101297728,120.831238130902,119.218914707036,120.211113737107,12102894.3145952,0.0,1.0
2007-09-06,39.4,39.45,38.51,38.81,39434400,122.164505577561,122.319536676009,119.404952025174,120.335138615866,12718222.4710398,0.0,1.0
2007-09-07,38.75,39.0,38.61,38.91,44963200,120.149101297728,120.924256789971,119.715014222071,120.645200812764,14501348.5842274,0.0,1.0
2007-09-10,39.19,39.53,38.51,38.8,38022400,121.513374964076,122.567586433527,119.404952025174,120.304132396176,12262829.9678165,0.0,1.0
2007-09-11,39.5,39.74,39.05,39.2,33884900,122.474567774458,123.218717047012,121.07928788842,121.544381183766,10928420.2779537,0.0,1.0
2007-09-12,39.9,40.25,39.31,39.39,42074100,123.714816562047,124.800034251188,121.885449600353,122.133499357871,13569567.7902739,0.0,1.0
2007-09-13,40.51,40.8,39.94,40.01,44912600,125.606195963121,126.505376334124,123.838841440806,124.055884978634,14485029.2778088,0.0,1.0
2007-09-14,40.35,40.63,39.94,40.24,35863400,125.110096448086,125.978270599398,123.838841440806,124.769028031498,11566518.0595594,0.0,1.0
2007-09-17,40.18,40.35,40.04,40.08,24279200,124.58299071336,125.110096448086,124.148903637704,124.272928516463,7830428.94069315,0.0,1.0
2007-09-18,41.68,41.75,40.2,40.36,51485000,129.23392366682,129.450967204649,124.64500315274,125.141102667775,16604733.0229821,0.0,1.0
2007-09-19,41.77,42.07,41.64,41.77,44474000,129.512979644028,130.44316623472,129.109898788062,129.512979644028,14343573.7877849,0.0,1.0
2007-09-20,41.24,41.5,41.05,41.5,32488600,128.737824151785,129.5494593186,128.144706145266,129.5494593186,10407429.7730891,0.28,1.0
2007-09-21,41.25,41.73,41.18,41.61,38359500,128.76904088897,130.26744427386,128.550523728673,129.892843427637,12288119.5982841,0.0,1.0
2007-09-24,40.85,41.34,40.77,41.25,28985800,127.520371401562,129.049991523637,127.27063750408,128.76904088897,9285339.40880207,0.0,1.0
2007-09-25,41.1,41.34,40.56,40.57,26637500,128.300789831192,129.049991523637,126.615086023191,126.646302760376,8533082.69918254,0.0,1.0
2007-09-26,41.27,41.5,40.96,41.18,31994100,128.83147436334,129.5494593186,127.863755510599,128.550523728673,10249021.1613671,0.0,1.0
2007-09-27,41.39,41.53,41.13,41.4,22972100,129.206075209563,129.643109530156,128.394440042747,129.237291946748,7358904.89249709,0.0,1.0
2007-09-28,41.4,41.5,41.1,41.26,29719900,129.237291946748,129.5494593186,128.300789831192,128.800257626155,9520501.71793282,0.0,1.0
2007-10-01,42.02,42.09,41.28,41.28,43856400,131.172729652231,131.391246812527,128.862691100525,128.862691100525,14049001.8991433,0.0,1.0
2007-10-02,42.12,42.15,41.8,42.03,19289600,131.484897024083,131.578547235638,130.485961434156,131.203946389416,6179249.2551535,0.0,1.0
2007-10-03,41.55,42.11,41.5,41.95,26324400,129.705543004526,131.453680286898,129.5494593186,130.954212491934,8432783.94017311,0.0,1.0
2007-10-04,41.7,41.87,41.45,41.71,16047500,130.173794062304,130.704478594453,129.393375632674,130.205010799489,5140671.78282993,0.0,1.0
2007-10-05,41.77,42.05,41.69,41.93,21788300,130.392311222601,131.266379863786,130.142577325119,130.891779017564,6979685.24728667,0.0,1.0
2007-10-08,41.53,41.8,41.41,41.74,14509600,129.643109530156,130.485961434156,129.268508683933,130.298661011045,4648019.3986695,0.0,1.0
2007-10-09,42.02,42.03,41.5,41.51,19546800,131.172729652231,131.203946389416,129.5494593186,129.580676055785,6261640.95370741,0.0,1.0
2007-10-10,41.81,42.08,41.7,41.92,19224100,130.517178171341,131.360030075342,130.173794062304,130.860562280379,6158266.92134607,0.0,1.0
2007-10-11,41.6,42.09,41.37,41.95,29735500,129.861626690452,131.391246812527,129.143641735192,130.954212491934,9525499.03712972,0.0,1.0
2007-10-12,41.03,41.04,40.12,40.86,51405700,128.082272670895,128.113489408081,125.241549587042,127.551588138747,16467352.0153682,0.0,1.0
2007-10-15,40.82,40.94,40.41,40.9,39797900,127.426721190006,127.801322036229,126.146834965413,127.676455087488,12748898.0555156,0.0,1.0
2007-10-16,40.77,40.86,40.58,40.78,35265300,127.27063750408,127.551588138747,126.677519497561,127.301854241265,11296920.5560388,0.0,1.0
2007-10-17,41.0,41.14,40.77,40.93,44148000,127.98862245934,128.425656779933,127.27063750408,127.770105299043,14142413.3272083,0.0,1.0
2007-10-18,40.79,41.0,40.52,40.93,32216900,127.33307097845,127.98862245934,126.49021907445,127.770105299043,10320393.13041,0.0,1.0
2007-10-19,40.04,40.79,39.87,40.53,56690600,124.99181568956,127.33307097845,124.461131157412,126.521435811635,18160322.0297055,0.0,1.0
2007-10-22,40.17,40.24,39.68,39.84,28506600,125.397633272968,125.616150433264,123.868013150893,124.367480945856,9131832.01398468,0.0,1.0
2007-10-23,40.48,40.59,40.02,40.26,26887100,126.365352125709,126.708736234746,124.92938221519,125.678583907635,8613039.80633286,0.0,1.0
2007-10-24,40.23,40.48,39.4,40.42,41178800,125.584933696079,126.365352125709,122.993944509707,126.178051702598,13191256.9067329,0.0,1.0
2007-10-25,40.16,40.55,39.72,40.38,43908200,125.366416535783,126.583869286006,123.992880099634,126.053184753857,14065595.5616047,0.0,1.0
2007-10-26,40.38,40.5,39.96,40.35,25715200,126.053184753857,126.42778560008,124.742081792078,125.959534542301,8237632.21871495,0.0,1.0
2007-10-29,40.56,40.68,40.32,40.47,26741300,126.615086023191,126.989686869413,125.865884330746,126.334135388524,8566334.09230033,0.0,1.0
2007-10-30,40.48,40.65,40.31,40.49,25866500,126.365352125709,126.896036657858,125.834667593561,126.396568862894,8286099.80810533,0.0,1.0
2007-10-31,41.16,41.22,40.46,40.62,34248500,128.488090254303,128.675390677414,126.302918651339,126.802386446302,10971197.853513,0.0,1.0
2007-11-01,40.34,40.98,40.17,40.89,38069200,125.928317805116,127.926188984969,125.397633272968,127.645238350303,12195124.6134855,0.0,1.0
2007-11-02,40.33,40.53,39.97,40.5,36934300,125.897101067931,126.521435811635,124.773298529264,126.42778560008,11831569.6419115,0.0,1.0
2007-11-05,40.2,40.54,39.95,39.95,29697000,125.491283484523,126.55265254882,124.710865054893,124.710865054893,9513165.9096246,0.0,1.0
2007-11-06,40.18,40.49,39.97,40.2,42131000,125.428850010153,126.396568862894,124.773298529264,125.491283484523,13496285.5823279,0.0,1.0
2007-11-07,39.08,39.925,38.99,39.9,46720100,121.99500891978,124.63282321193,121.714058285114,124.554781368967,14966362.3468449,0.0,1.0
2007-11-08,39.02,39.32,37.5,39.2,52970300,121.807708496669,122.744210612225,117.062764444518,122.369609766003,16968557.5035386,0.0,1.0
2007-11-09,38.38,38.75,38.11,38.52,42681300,119.809837316816,120.964856592669,118.966985412816,120.246871637409,13672569.2204081,0.0,1.0
2007-11-12,38.25,39.04,38.17,38.24,36968000,119.404019733408,121.87014197104,119.154285835927,119.372802996223,11842365.1327408,0.0,1.0
2007-11-13,39.21,39.25,38.25,38.5,42053400,122.400826503188,122.525693451929,119.404019733408,120.184438163039,13471427.1227331,0.0,1.0
2007-11-14,39.01,39.95,38.82,39.9,39739700,121.776491759484,124.710865054893,121.183373752965,124.554781368967,12730254.2108195,0.0,1.0
2007-11-15,38.31,38.93,38.13,38.93,41590000,119.59132015652,121.526757862002,119.029418887186,121.526757862002,13322981.1153074,0.0,1.0
2007-11-16,38.65,38.67,37.87,38.5,50181100,120.652689220817,120.715122695187,118.217783720371,120.184438163039,16075062.458412,0.0,1.0
2007-11-19,38.16,38.51,38.0,38.48,35415000,119.123069098742,120.215654900224,118.623601303778,120.122004688668,11344875.5998705,0.0,1.0
2007-11-20,38.04,38.61,37.5,38.15,43297000,118.748468252519,120.527822272076,117.062764444518,119.091852361556,13869803.1581983,0.0,1.0
2007-11-21,37.17,37.99,36.94,37.67,64494100,116.032612117406,118.592384566593,115.314627162147,117.593448976667,20660102.8215618,0.0,1.0
2007-11-23,37.67,37.87,37.16,37.16,23497800,117.593448976667,118.217783720371,116.001395380221,116.001395380221,7527308.1426129,0.0,1.0
2007-11-26,36.73,37.75,36.52,37.68,41991200,114.659075681257,117.843182874148,114.003524200368,117.624665713852,13451501.9141404,0.0,1.0
2007-11-27,37.45,37.67,36.8,36.98,44439800,116.906680758592,117.593448976667,114.877592841554,115.439494110887,14235888.8234682,0.0,1.0
2007-11-28,38.46,38.66,37.56,37.65,51944300,120.059571214298,120.683905958002,117.250064867629,117.531015502296,16639887.6640506,0.0,1.0
2007-11-29,38.14,38.32,37.8,38.29,35714300,119.060635624371,119.622536893705,117.999266560074,119.528886682149,11440753.6534365,0.0,1.0
2007-11-30,38.29,38.67,37.65,38.67,54198600,119.528886682149,120.715122695187,117.531015502296,120.715122695187,17362032.3220992,0.0,1.0
2007-12-03,36.93,38.2,36.6,38.05,68397100,115.283410424961,119.247936047482,114.25325809785,118.779684989704,21910393.6437076,0.0,1.0
2007-12-04,36.25,36.82,36.07,36.72,58806700,113.160672296367,114.940026315924,112.598771027034,114.627858944072,18838195.5651251,0.0,1.0
2007-12-05,36.71,36.84,36.24,36.4,57624400,114.596642206887,115.002459790295,113.129455559182,113.628923354146,18459456.4313759,0.0,1.0
2007-12-06,37.26,37.29,36.54,36.55,35574000,116.313562752073,116.407212963629,114.065957674738,114.097174411924,11395809.8147619,0.0,1.0
2007-12-07,37.23,37.5,36.95,37.4,32599900,116.219912540518,117.062764444518,115.345843899332,116.750597072666,10443083.7235131,0.0,1.0
2007-12-10,37.41,37.49,37.05,37.28,44738200,116.781813809851,117.031547707333,115.658011271184,116.375996226444,14331478.5701575,0.0,1.0
2007-12-11,37.03,37.95,36.15,37.4,66540600,115.595577796813,118.467517617852,112.848504924515,116.750597072666,21315680.6251799,0.0,1.0
2007-12-12,37.25,38.14,36.85,37.99,51360800,116.282346014888,119.060635624371,115.03367652748,118.592384566593,16452968.7056284,0.0,1.0
2007-12-13,37.58,37.79,36.75,37.0,35986600,117.312498342,117.968049822889,114.721509155628,115.501927585258,11527982.5007002,0.0,1.0
2007-12-14,36.91,37.51,36.87,37.45,41837600,115.220976950591,117.093981181703,115.09611000185,116.906680758592,13402297.5405094,0.0,1.0
2007-12-17,36.48,36.9,36.28,36.89,40371800,113.878657251627,115.189760213406,113.254322507923,115.158543476221,12932741.740586,0.0,1.0
2007-12-18,36.8,36.93,36.24,36.53,42218800,114.877592841554,115.283410424961,113.129455559182,114.034740937553,13524411.5198591,0.0,1.0
2007-12-19,36.57,37.02,36.32,36.77,40027000,114.159607886294,115.564361059628,113.379189456664,114.783942629998,12822288.1726956,0.0,1.0
2007-12-20,36.52,36.65,36.22,36.51,33661900,114.971243053109,115.380505418852,114.026791439858,114.939761332668,10692522.3678075,0.31,1.0
2007-12-21,37.14,37.6,36.65,36.76,75990100,116.923109720495,118.371268860814,115.380505418852,115.72680434371,24137848.5463366,0.0,1.0
2007-12-24,37.53,37.77,37.15,37.39,16966100,118.150896817722,118.906458108323,116.954591440937,117.710152731538,5389190.85804597,0.0,1.0
2007-12-26,37.55,37.69,37.4,37.44,21648600,118.213860258605,118.654604344789,117.741634451979,117.867561333746,6876561.92109527,0.0,1.0
2007-12-27,37.19,37.54,37.11,37.44,23369600,117.080518322704,118.182378538163,116.82866455917,117.867561333746,7423228.35985825,0.0,1.0
2007-12-28,37.34,37.58,37.06,37.5,22747000,117.552744129329,118.30830541993,116.671255956961,118.056451656397,7225462.80217447,0.0,1.0
2007-12-31,37.07,37.3,36.96,37.08,24131400,116.702737677403,117.426817247562,116.356438752544,116.734219397845,7665210.05250771,0.0,1.0
2008-01-02,36.76,37.45,36.55,37.1,38914400,115.72680434371,117.899043054188,115.065688214434,116.797182838728,12360950.8800694,0.0,1.0
2008-01-03,36.8,37.22,36.7,36.8,26976200,115.852731225477,117.174963484029,115.53791402106,115.852731225477,8568845.54640255,0.0,1.0
2008-01-04,36.04,36.67,35.98,36.53,40730900,113.460120471907,115.443468859735,113.271230149257,115.002724773551,12937952.3826917,0.0,1.0
2008-01-07,36.18,36.5,35.91,36.2,47510100,113.900864558091,114.908279612226,113.050858106165,113.963827998975,15091328.9786605,0.0,1.0
2008-01-08,35.4,36.43,35.2,36.29,45067500,111.445290363638,114.687907569134,110.815655954804,114.24716348295,14315450.1620872,0.0,1.0
2008-01-09,35.8,35.94,35.15,35.45,48701300,112.704559181307,113.14530326749,110.658247352596,111.602698965847,15469707.28305,0.0,1.0
2008-01-10,35.92,36.23,35.37,35.66,45325800,113.082339826607,114.0582731603,111.350845202313,112.263815095123,14397497.7745988,0.0,1.0
2008-01-11,35.17,35.6,34.98,35.51,46017900,110.721210793479,112.074924772472,110.123058105087,111.791589288497,14617339.6353007,0.0,1.0
2008-01-14,35.46,35.76,35.25,35.52,34006000,111.634180686289,112.57863229954,110.973064557013,111.823071008939,10801823.8910952,0.0,1.0
2008-01-15,34.53,35.27,34.35,35.26,53907300,108.70638068521,111.036027997896,108.139709717259,111.004546277454,17123365.3191919,0.0,1.0
2008-01-16,34.56,35.08,34.31,34.33,60361800,108.800825846535,110.437875309504,108.013782835492,108.076746276376,19173602.698039,0.0,1.0
2008-01-17,33.21,34.8,32.92,34.74,81513800,104.550793586905,109.556387137136,103.637823694095,109.367496814486,25892422.2870658,0.0,1.0
2008-01-18,34.31,34.98,33.8,33.92,92276300,108.013782835492,110.123058105087,106.408215092965,106.785995738266,29311072.8083832,0.0,1.0
2008-01-22,34.05,34.7,33.19,33.21,73592200,107.195258104008,109.241569932719,104.487830146021,104.550793586905,23376168.4455173,0.0,1.0
2008-01-23,34.59,34.7,33.25,33.65,79938200,108.89527100786,109.241569932719,104.676720468672,105.93598928634,25391941.3800845,0.0,1.0
2008-01-24,34.65,34.76,33.95,34.65,53582700,109.08416133051,109.430460255369,106.880440899591,109.08416133051,17020257.8665351,0.0,1.0
2008-01-25,34.0,35.09,33.87,35.04,52849200,107.037849501799,110.469357029945,106.628587136057,110.311948427737,16787265.5174168,0.0,1.0
2008-01-28,34.72,34.75,34.14,34.27,37850500,109.304533373602,109.398978534927,107.478593587983,107.887855953726,12023008.7393373,0.0,1.0
2008-01-29,34.76,35.07,34.5,34.89,35936000,109.430460255369,110.406393589062,108.611935523885,109.839722621111,11414878.0612363,0.0,1.0
2008-01-30,34.9358,35.72,34.57,34.65,51439400,109.983908900734,112.452705417773,108.832307566977,109.08416133051,16339450.0930309,0.0,1.0
2008-01-31,35.36,35.67,34.5,34.86,55551200,111.319363481871,112.295296815564,108.611935523885,109.745277459786,17645541.3556142,0.0,1.0
2008-02-01,36.16,36.48,35.36,35.41,56243100,113.837901117208,114.845316171343,111.319363481871,111.47677208408,17865319.6873864,0.0,1.0
2008-02-04,35.37,36.25,35.19,36.0,43849100,111.350845202313,114.121236601183,110.784174234362,113.334193590141,13928431.923279,0.0,1.0
2008-02-05,34.21,35.09,34.18,35.09,55197200,107.698965631075,110.469357029945,107.60452046975,110.469357029945,17533095.1503137,0.0,1.0
2008-02-06,34.2,34.62,34.0,34.5,37867000,107.667483910634,108.989716169185,107.037849501799,108.611935523885,12028249.8760249,0.0,1.0
2008-02-07,34.23,34.49,34.02,34.05,51615300,107.761929071959,108.580453803443,107.100812942683,107.195258104008,16395323.7865685,0.0,1.0
2008-02-08,33.84,34.19,33.54,34.14,41029400,106.534141974732,107.636002190192,105.589690361481,107.478593587983,13032769.3100425,0.0,1.0
2008-02-11,34.01,34.19,33.549,33.81,32198200,107.069331222241,107.636002190192,105.618023909879,106.439696813407,10227585.8969083,0.0,1.0
2008-02-12,34.37,34.65,34.1,34.2,37617600,108.202673158143,109.08416133051,107.352666706217,107.667483910634,11949029.3008782,0.0,1.0
2008-02-13,34.98,35.1001,34.59,34.62,42974500,110.123058105087,110.501153567592,108.89527100786,108.989716169185,13650619.9143643,0.0,1.0
2008-02-14,34.39,35.01,34.27,34.95,41881800,108.265636599026,110.217503266412,107.887855953726,110.028612943762,13303529.6077773,0.0,1.0
2008-02-15,34.37,34.51,34.1,34.42,39871600,108.202673158143,108.643417244326,107.352666706217,108.360081760351,12665000.3368874,0.0,1.0
2008-02-19,34.28,34.87,34.11,34.585,33349800,107.919337674167,109.776759180228,107.384148426658,108.879530147639,10593385.4732474,0.0,1.0
2008-02-20,34.36,34.45,33.8,34.01,36223200,108.171191437701,108.454526921676,106.408215092965,107.069331222241,11506105.6040676,0.0,1.0
2008-02-21,33.69,34.36,33.47,34.29,54414000,107.037849501799,109.166533359508,106.33887868285,108.944133553479,17126723.5705178,0.31,1.0
2008-02-22,33.55,33.8,33.15,33.77,40004800,106.593049889741,107.387334911274,105.322193855288,107.29202070869,12591449.8308128,0.0,1.0
2008-02-25,34.21,34.27,33.55,33.6,39120700,108.689962346588,108.880590751756,106.593049889741,106.751906894048,12313180.7032226,0.0,1.0
2008-02-26,33.94,34.15,33.77,34.05,46641600,107.832134523333,108.49933394142,107.29202070869,108.181619932807,14680372.516019,0.0,1.0
2008-02-27,34.02,34.28,33.73,33.87,32838900,108.086305730223,108.912362152618,107.164935105245,107.609734717303,10335993.7269797,0.0,1.0
2008-02-28,33.85,34.0,33.62,34.0,32803700,107.546191915581,108.022762928501,106.81544969577,108.022762928501,10324914.5806261,0.0,1.0
2008-02-29,33.14,33.75,33.09,33.63,52144500,105.290422454427,107.228477906967,105.13156545012,106.847221096632,16412401.9043419,0.0,1.0
2008-03-03,33.4,33.5,33.14,33.29,34505900,106.116478876821,106.434192885434,105.290422454427,105.766993467347,10860679.4363937,0.0,1.0
2008-03-04,33.52,33.6,33.14,33.17,44904400,106.497735687157,106.751906894048,105.290422454427,105.385736657011,14133591.4635931,0.0,1.0
2008-03-05,33.67,33.95,33.29,33.7,43523900,106.974306700077,107.863905924194,105.766993467347,107.069620902661,13699081.1925397,0.0,1.0
2008-03-06,32.86,33.59,32.8,33.58,52336700,104.40082323031,106.720135493186,104.210194825142,106.688364092325,16472896.5614201,0.0,1.0
2008-03-07,32.23,32.95,32.01,32.69,56931400,102.399224976046,104.686765838062,101.700254157097,103.860709415667,17919071.3838824,0.0,1.0
2008-03-10,31.7,32.45,31.65,32.44,55586400,100.715340730396,103.098195794995,100.556483726089,103.066424394134,17495734.6837253,0.0,1.0
2008-03-11,33.4,33.4,32.31,32.44,66877900,106.116478876821,106.116478876821,102.653396182937,103.066424394134,21049717.0999509,0.0,1.0
2008-03-12,33.96,34.46,33.45,33.46,70645100,107.895677325055,109.484247368121,106.275335881128,106.307107281989,22235437.5585619,0.0,1.0
2008-03-13,34.25,34.51,33.31,33.52,64531100,108.817047950034,109.643104372428,105.830536269069,106.497735687157,20311065.3765838,0.0,1.0
2008-03-14,33.82,34.57,33.06,34.54,73099500,107.450877712997,109.833732777596,105.036251247536,109.738418575012,23007956.2179413,0.0,1.0
2008-03-17,34.33,34.73,32.83,32.99,81454800,109.071219156924,110.342075191377,104.305509027726,104.813851441507,25637774.1590732,0.0,1.0
2008-03-18,36.14,36.22,34.71,34.87,83685800,114.821842712824,115.076013919714,110.278532389655,110.786874803436,26339978.0089247,0.0,1.0
2008-03-19,35.59,36.63,35.55,36.2,69448700,113.074415665451,116.378641355029,112.947330062006,115.012471117992,21858872.4819314,0.0,1.0
2008-03-20,37.49,37.742,35.59,36.57,110784500,119.110981829103,119.911621130808,113.074415665451,116.188012949861,34869252.5342378,0.0,1.0
2008-03-24,37.4,37.67,37.04,37.63,46996900,118.825039221351,119.682867044606,117.681268790343,119.555781441161,14792202.6495252,0.0,1.0
2008-03-25,37.27,37.53,36.92,37.245,45103300,118.412011010153,119.238067432548,117.300011980007,118.332582508,14196194.9354603,0.0,1.0
2008-03-26,37.13,37.25,36.79,37.01,44478600,117.967211398095,118.348468208431,116.88698376881,117.585954587759,13999571.5625322,0.0,1.0
2008-03-27,36.83,37.35,36.72,37.26,37343700,117.014069372255,118.666182217044,116.664583962781,118.380239609292,11753872.6614537,0.0,1.0
2008-03-28,36.61,37.06,36.51,36.89,34308600,116.315098553306,117.744811592066,115.997384544693,117.204697777423,10798579.5620882,0.0,1.0
2008-03-31,37.01,37.28,36.54,36.63,41004100,117.585954587759,118.443782411015,116.092698747277,116.378641355029,12905977.9828328,0.0,1.0
2008-04-01,38.43,38.43,37.32,37.4,50656000,122.097493510067,122.097493510067,118.57086801446,118.825039221351,15943898.7978856,0.0,1.0
2008-04-02,38.02,38.52,37.71,38.26,37222400,120.794866074753,122.383436117819,119.809952648052,121.557379695424,11715693.6713206,0.0,1.0
2008-04-03,37.84,38.03,37.57,37.73,32391400,120.222980859249,120.826637475614,119.365153035993,119.873495449774,10195143.7839907,0.0,1.0
2008-04-04,37.56,37.88,37.32,37.77,30281700,119.333381635132,120.350066462694,118.57086801446,120.00058105322,9531118.92427217,0.0,1.0
2008-04-07,37.26,37.9,37.1,37.86,39465400,118.380239609292,120.413609264417,117.871897195511,120.286523660971,12421674.5028837,0.0,1.0
2008-04-08,36.95,37.08,36.55,36.85,37093000,117.395326182591,117.808354393788,116.124470148138,117.077612173978,11674965.2185323,0.0,1.0
2008-04-09,36.44,36.85,36.21,36.75,12545200,115.774984738664,117.077612173978,115.044242518853,116.759898165365,3948582.58052814,0.0,1.0
2008-04-10,36.75,37.07,36.16,36.44,14064800,116.759898165365,117.776582992927,114.885385514546,115.774984738664,4426874.36458663,0.0,1.0
2008-04-11,32.05,33.01,31.81,32.5,366198000,101.827339760542,104.877394243229,101.064826139871,103.257052799302,115260262.397113,0.0,1.0
2008-04-14,31.75,32.42,31.75,32.38,98058400,100.874197734703,103.002881592411,100.874197734703,102.875795988966,30863731.9544097,0.0,1.0
2008-04-15,31.98,32.11,31.55,32.03,64924600,101.604939954513,102.01796816571,100.238769717476,101.76379695882,20434918.9018715,0.0,1.0
2008-04-16,32.23,32.35,32.02,32.34,79480500,102.399224976046,102.780481786382,101.732025557958,102.748710385521,25016366.2429988,0.0,1.0
2008-04-17,32.02,32.4,31.9991,32.15,61062000,101.732025557958,102.939338790689,101.665623330158,102.145053769156,19219171.4386547,0.0,1.0
2008-04-18,32.69,32.97,32.27,32.41,72044300,103.860709415667,104.750308639784,102.526310579492,102.97111019155,22675833.6261156,0.0,1.0
2008-04-21,32.46,32.74,32.38,32.6,33366200,103.129967195857,104.019566419974,102.875795988966,103.574766807915,10501960.5983498,0.0,1.0
2008-04-22,32.33,32.7,32.2,32.5,41002400,102.716938984659,103.892480816528,102.303910773462,103.257052799302,12905442.9104238,0.0,1.0
2008-04-23,32.36,32.72,32.28,32.49,41880000,102.812253187243,103.956023618251,102.558081980353,103.225281398441,13181666.1729203,0.0,1.0
2008-04-24,32.81,33.37,32.43,32.44,54555400,104.241966226003,106.021164674237,103.034652993273,103.066424394134,17171229.0050175,0.0,1.0
2008-04-25,33.33,33.39,32.81,33.03,41483500,105.894079070792,106.08470747596,104.241966226003,104.940937044952,13056868.4022048,0.0,1.0
2008-04-28,33.17,33.66,33.03,33.47,37636100,105.385736657011,106.942535299216,104.940937044952,106.33887868285,11845905.1158224,0.0,1.0
2008-04-29,32.82,33.26,32.75,33.19,40096400,104.273737626864,105.671679264763,104.051337820835,105.449279458733,12620280.7912102,0.0,1.0
2008-04-30,32.7,33.28,32.6,32.85,40399300,103.892480816528,105.735222066485,103.574766807915,104.369051829448,12715618.1045764,0.0,1.0
2008-05-01,33.12,33.29,32.64,32.8,42001700,105.226879652704,105.766993467347,103.701852411361,104.210194825142,13219971.0624438,0.0,1.0
2008-05-02,33.34,33.62,33.17,33.41,40669700,105.925850471653,106.81544969577,105.385736657011,106.148250277682,12800726.0924741,0.0,1.0
2008-05-05,33.18,33.36,32.96,33.36,27482400,105.417508057872,105.989393273376,104.718537238923,105.989393273376,8650043.51553638,0.0,1.0
2008-05-06,33.0,33.17,32.62,33.06,42568900,104.845622842368,105.385736657011,103.638309609638,105.036251247536,13398496.3980044,0.0,1.0
2008-05-07,32.57,33.1,32.5,33.01,38067200,103.479452605331,105.163336850981,103.257052799302,104.877394243229,11981593.1838059,0.0,1.0
2008-05-08,32.59,32.8,32.45,32.72,34432000,103.542995407054,104.210194825142,103.098195794995,103.956023618251,10837419.5240208,0.0,1.0
2008-05-09,32.27,32.46,32.14,32.45,38847200,102.526310579492,103.129967195857,102.113282368294,103.098195794995,12227096.9950493,0.0,1.0
2008-05-12,32.4,32.53,32.2,32.33,30681400,102.939338790689,103.352367001886,102.303910773462,102.716938984659,9656923.89011066,0.0,1.0
2008-05-13,32.33,32.7,32.26,32.53,36961400,102.716938984659,103.892480816528,102.49453917863,103.352367001886,11633544.3190969,0.0,1.0
2008-05-14,32.51,32.72,32.33,32.42,35486000,103.288824200163,103.956023618251,102.716938984659,103.002881592411,11169164.4176755,0.0,1.0
2008-05-15,32.37,32.71,32.17,32.71,54385400,102.844024588105,103.92425221739,102.208596570878,103.92425221739,17117721.7641054,0.0,1.0
2008-05-16,32.13,32.46,31.97,32.31,56821400,102.081510967433,103.129967195857,101.573168553652,102.653396182937,17884449.0515275,0.0,1.0
2008-05-19,32.4,32.7,32.0,32.13,58122000,102.939338790689,103.892480816528,101.668482756236,102.081510967433,18293810.9193522,0.0,1.0
2008-05-20,31.72,32.27,31.55,32.25,68577600,100.778883532119,102.526310579492,100.238769717476,102.462767777769,21584695.0845285,0.0,1.0
2008-05-21,30.99,31.78,30.91,31.77,95310500,98.4595712692421,100.969511937287,98.2054000623515,100.937740536425,29998834.617338,0.0,1.0
2008-05-22,31.01,31.25,30.8,31.04,54242800,98.5231140709648,99.2856276916365,97.855914652877,98.6184282735487,17072838.6314345,0.0,1.0
2008-05-23,30.43,30.97,30.35,30.96,62469000,96.680372821008,98.3960284675195,96.4262016141174,98.3642570666581,19662022.5443208,0.0,1.0
2008-05-27,30.4,30.79,30.21,30.42,65734700,96.585058618424,97.8241432520156,95.9814020020589,96.6486014201467,20689896.6422412,0.0,1.0
2008-05-28,30.55,30.68,30.21,30.55,63402800,97.0616296313439,97.4746578425411,95.9814020020589,97.0616296313439,19955934.6711659,0.0,1.0
2008-05-29,30.64,30.98,30.26,30.5,63543100,97.3475722390958,98.4277998683808,96.1402590063655,96.9027726270373,20000093.8823421,0.0,1.0
2008-05-30,30.72,30.93,30.57,30.79,50036800,97.6017434459864,98.2689428640742,97.1251724330665,97.8241432520156,15749006.5415754,0.0,1.0
2008-06-02,30.41,30.89,30.18,30.8,50870700,96.6168300192853,98.1418572606289,95.8860877994749,97.855914652877,16011475.2956728,0.0,1.0
2008-06-03,30.46,30.8,30.25,30.56,52433200,96.775687023592,97.855914652877,96.1084876055042,97.0934010322052,16503269.7893496,0.0,1.0
2008-06-04,30.45,30.73,30.3,30.46,44918800,96.7439156227306,97.6335148468477,96.2673446098108,96.775687023592,14138123.8416469,0.0,1.0
2008-06-05,31.06,31.14,30.46,30.58,55406000,98.6819710752714,98.936142282162,96.775687023592,97.1569438339278,17438954.0586633,0.0,1.0
2008-06-06,30.02,30.86,30.0,30.86,69543400,95.3777453856937,98.0465430580449,95.3142025839711,98.0465430580449,21888679.1626042,0.0,1.0
2008-06-09,30.06,30.35,29.88,30.23,58850100,95.504830989139,96.4262016141174,94.9329457736352,96.0449448037815,18522979.2846938,0.0,1.0
2008-06-10,30.33,30.74,29.78,29.91,49331000,96.3626588123947,97.665286247709,94.6152317650219,95.0282599762192,15526857.0672476,0.0,1.0
2008-06-11,29.83,30.45,29.8,30.38,67139600,94.7740887693286,96.7439156227306,94.6787745667446,96.5215158167014,21132086.7761078,0.0,1.0
2008-06-12,29.05,30.31,28.89,29.98,95606000,92.2959195021453,96.2991160106721,91.7875770883641,95.2506597822484,30091842.7919822,0.0,1.0
2008-06-13,29.15,29.4,28.49,29.36,115775800,92.6136335107585,93.4079185322916,90.5167210539112,93.2808329288464,36440256.6022632,0.0,1.0
2008-06-16,28.97,29.25,28.38,28.69,86637900,92.0417482952547,92.9313475193718,90.1672356444366,91.1521490711377,27269146.9847862,0.0,1.0
2008-06-17,28.86,29.24,28.77,29.18,63432000,91.6922628857802,92.8995761185105,91.4063202780282,92.7089477133425,19965125.3266637,0.0,1.0
2008-06-18,28.21,28.77,28.16,28.7,88029300,89.6271218297941,91.4063202780282,89.4682648254875,91.183920471999,27707088.0142275,0.0,1.0
2008-06-19,27.91,28.23,27.8,28.18,56739900,89.6588932306555,90.6868705088285,89.3055260412835,90.526249059114,17662616.0767568,0.31,1.0
2008-06-20,27.38,28.02,27.268,27.44,89703400,87.9563058636813,90.0122604200274,87.5965138163208,88.1490516033388,27923854.5534932,0.0,1.0
2008-06-23,27.4,27.8,27.28,27.59,61132800,88.0205544435671,89.3055260412835,87.6350629642523,88.6309159524824,19030085.9905844,0.0,1.0
2008-06-24,27.59,27.86,27.2,27.43,57193000,88.6309159524824,89.4982717809409,87.378068644709,88.1169273133959,17803661.9958434,0.0,1.0
2008-06-25,27.99,28.64,27.65,27.74,82004900,89.9158875501987,92.0039663964877,88.8236616921399,89.112780301626,25527381.350916,0.0,1.0
2008-06-26,26.53,27.66,26.51,27.66,87446700,85.2257412185342,88.8557859820828,85.1614926386484,88.8557859820828,27221364.3182193,0.0,1.0
2008-06-27,26.26,26.83,26.15,26.82,91285500,84.3583853900757,86.1894699168214,84.0050182007037,86.1573456268785,28416347.9293193,0.0,1.0
2008-06-30,26.69,26.76,26.31,26.35,78051400,85.7397298576207,85.9645998872211,84.5190068397902,84.6475039995618,24296692.6704731,0.0,1.0
2008-07-01,27.12,27.21,26.3,26.42,89241000,87.1210743251658,87.4101929346519,84.4868825498473,84.8723740291622,27779913.6287843,0.0,1.0
2008-07-02,26.51,27.26,26.46,27.2,61265100,85.1614926386484,87.5708143843665,85.0008711889338,87.378068644709,19071269.7802449,0.0,1.0
2008-07-03,26.91,27.09,26.5,26.75,38662800,86.4464642363647,87.024701455337,85.1293683487055,85.9324755972782,12035378.8577779,0.0,1.0
2008-07-07,27.1,27.47,26.84,27.1,77499600,87.0568257452799,88.2454244731675,86.2215942067643,87.0568257452799,24124922.336878,0.0,1.0
2008-07-08,28.06,28.225,27.11,27.18,89080000,90.1407575797991,90.670808363857,87.0889500352228,87.3138200648232,27729795.7895149,0.0,1.0
2008-07-09,27.19,28.34,27.14,28.14,65630100,87.3459443547661,91.0402376982005,87.1853229050516,90.3977518993423,20430054.6772053,0.0,1.0
2008-07-10,27.64,27.73,27.07,27.55,92588900,88.791537402197,89.0806560116831,86.9604528754512,88.5024187927108,28822084.5237519,0.0,1.0
2008-07-11,27.66,28.25,27.3,27.64,97934000,88.8557859820828,90.7511190887143,87.6993115441381,88.791537402197,30485965.6584009,0.0,1.0
2008-07-14,27.18,28.13,27.02,27.64,59421700,87.3138200648232,90.3656276093994,86.7998314257367,88.791537402197,18497436.0851574,0.0,1.0
2008-07-15,26.65,27.2,25.6,27.05,94214700,85.6112326978491,87.378068644709,82.2381822538438,86.8962042955654,29328181.313094,0.0,1.0
2008-07-16,27.68,27.83,26.42,26.8,82911600,88.9200345619686,89.4018989111122,84.8723740291622,86.0930970469927,25809628.8345526,0.0,1.0
2008-07-17,28.0,28.42,27.69,28.1,73534400,89.9480118401416,91.2972320177438,88.9521588519115,90.2692547395707,22890591.5525877,0.0,1.0
2008-07-18,28.0,28.19,27.58,28.12,55345200,89.9480118401416,90.5583733490569,88.5987916625395,90.3335033194565,17228458.6206765,0.0,1.0
2008-07-21,27.69,28.18,27.61,28.12,42072200,88.9521588519115,90.526249059114,88.6951645323682,90.3335033194565,13096694.1447646,0.0,1.0
2008-07-22,28.5,28.53,27.6,27.82,71750500,91.554226337287,91.6505992071157,88.6630402424253,89.3697746211693,22335279.6676649,0.0,1.0
2008-07-23,29.33,29.39,28.55,28.78,78374500,94.2205424025483,94.4132881422058,91.7148477870015,92.4537064556884,24397270.7690317,0.0,1.0
2008-07-24,28.71,29.89,28.68,29.33,61159800,92.2288364260881,96.0195026393512,92.1324635562593,94.2205424025483,19038490.8456172,0.0,1.0
2008-07-25,28.71,29.23,28.35,28.95,47994600,92.2288364260881,93.8992995031193,91.0723619881434,92.9998193847179,14940283.5316508,0.0,1.0
2008-07-28,27.69,28.95,27.65,28.7,49270400,88.9521588519115,92.9998193847179,88.8236616921399,92.1967121361452,15337428.4964944,0.0,1.0
2008-07-29,28.4,28.4,27.75,27.78,45743500,91.2329834378579,91.2329834378579,89.1449045915689,89.2412774613977,14239536.5255689,0.0,1.0
2008-07-30,28.97,29.35,28.56,28.73,55431800,93.0640679646037,94.2847909824342,91.7469720769444,92.2930850059739,17255416.4149667,0.0,1.0
2008-07-31,28.29,28.96,28.29,28.7,54810600,90.8796162484859,93.0319436746608,90.8796162484859,92.1967121361452,17062042.4910282,0.0,1.0
2008-08-01,28.21,28.7,28.1,28.43,37449600,90.6226219289427,92.1967121361452,90.2692547395707,91.3293563076867,11657720.7049733,0.0,1.0
2008-08-04,28.17,28.43,27.76,28.14,36857500,90.4941247691711,91.3293563076867,89.1770288815118,90.3977518993423,11473405.3470144,0.0,1.0
2008-08-05,29.25,29.25,28.38,28.38,52238200,93.9635480830051,93.9635480830051,91.1687348579721,91.1687348579721,16261277.7100566,0.0,1.0
2008-08-06,29.0,29.18,28.73,29.17,38915800,93.1604408344324,93.7386780534047,92.2930850059739,93.7065537634618,12114135.462344,0.0,1.0
2008-08-07,28.57,29.08,28.49,28.77,41542400,91.7790963668874,93.4174351539756,91.5221020473441,92.4215821657455,12931772.2115665,0.0,1.0
2008-08-08,29.64,29.74,28.57,28.58,60996100,95.2163953907785,95.5376382902076,91.7790963668874,91.8112206568303,18987532.5208445,0.0,1.0
2008-08-11,29.95,30.39,29.47,29.62,49166000,96.2122483790086,97.6257171364966,94.6702824617491,95.1521468108927,15304929.7237011,0.0,1.0
2008-08-12,29.74,30.18,29.57,29.92,37802100,95.5376382902076,96.9511070476955,94.9915253611781,96.1158755091799,11767450.7567897,0.0,1.0
2008-08-13,29.31,29.66,29.08,29.58,38708500,94.1562938226625,95.2806439706643,93.4174351539756,95.023649651121,12049604.8531482,0.0,1.0
2008-08-14,29.52,29.89,29.01,29.12,35885800,94.8309039114636,96.0195026393512,93.1925651243753,93.5459323137473,11170923.9531138,0.0,1.0
2008-08-15,29.8,30.05,29.52,29.66,40192200,95.730384029865,96.5334912784377,94.8309039114636,95.2806439706643,12511467.2017439,0.0,1.0
2008-08-18,29.35,30.31,29.15,29.97,42057800,94.2847909824342,97.3687228169533,93.642305183576,96.2764969588944,13092211.5554138,0.0,1.0
2008-08-19,28.71,29.25,28.44,29.2,42069600,92.2288364260881,93.9635480830051,91.3614805976296,93.8029266332905,13095884.788354,0.0,1.0
2008-08-20,28.65,28.93,28.09,28.74,40667500,92.0360906864306,92.935570804832,90.2371304496278,92.3252092959168,12659423.7794129,0.0,1.0
2008-08-21,28.75,28.82,28.2,28.3,37627500,92.3573335858597,92.5822036154601,90.5904976389998,90.9117405384289,11713099.3609112,0.0,1.0
2008-08-22,29.12,29.24,28.85,28.91,29851200,93.5459323137473,93.9314237930622,92.6785764852888,92.8713222249462,9292407.72420261,0.0,1.0
2008-08-25,28.32,29.04,28.18,29.04,43075200,90.9759891183147,93.288937994204,90.526249059114,93.288937994204,13408918.9446847,0.0,1.0
2008-08-26,28.27,28.49,27.98,28.49,40291500,90.8153676686001,91.5221020473441,89.8837632602558,91.5221020473441,12542378.3908087,0.0,1.0
2008-08-27,28.22,28.5857,28.06,28.27,33445000,90.6547462188856,91.8295315020977,90.1407575797991,90.8153676686001,10411125.0581537,0.0,1.0
2008-08-28,28.83,28.911,28.3,28.35,42686100,92.614327905403,92.8745346539405,90.9117405384289,91.0723619881434,13287795.644935,0.0,1.0
2008-08-29,28.1,28.88,28.08,28.78,47087100,90.2692547395707,92.7749493551175,90.2050061596849,92.4537064556884,14657787.0152724,0.0,1.0
2008-09-02,28.53,29.15,28.44,28.54,58791200,91.6505992071157,93.642305183576,91.3614805976296,91.6827234970586,18301167.1555964,0.0,1.0
2008-09-03,28.57,28.69,28.3,28.45,37100200,91.7790963668874,92.1645878462023,90.9117405384289,91.3936048875725,11548955.655031,0.0,1.0
2008-09-04,27.7,28.49,27.6,28.39,60287000,88.9842831418544,91.5221020473441,88.6630402424253,91.200859147915,18766796.1244105,0.0,1.0
2008-09-05,27.88,27.93,27.39,27.49,50080000,89.5625203608267,89.7231418105413,87.9884301536243,88.3096730530533,15589449.6311059,0.0,1.0
2008-09-08,29.09,29.17,28.25,28.88,84526600,93.4495594439186,93.7065537634618,90.7511190887143,92.7749493551175,26312363.6818816,0.0,1.0
2008-09-09,28.12,29.28,28.06,28.96,72509100,90.3335033194565,94.0599209528338,90.1407575797991,93.0319436746608,22571424.9649924,0.0,1.0
2008-09-10,28.09,28.43,27.75,28.37,55856000,90.2371304496278,91.3293563076867,89.1449045915689,91.1366105680292,17387466.0262589,0.0,1.0
2008-09-11,28.16,28.33,26.85,27.7,82096000,90.4620004792281,91.0081134082576,86.2537184967072,88.9842831418544,25555739.9543783,0.0,1.0
2008-09-12,26.75,27.74,26.33,27.73,154573200,85.9324755972782,89.112780301626,84.583255419676,89.0806560116831,48117234.7387949,0.0,1.0
2008-09-15,24.6,26.05,23.91,24.82,172834600,79.025753259553,83.6837753012746,76.8091772534924,79.732487638297,53801842.8756455,0.0,1.0
2008-09-16,25.06,25.43,22.16,22.17,183393100,80.5034705969267,81.6920693248143,71.1874265134835,71.2195508034264,57088608.1298394,0.0,1.0
2008-09-17,23.39,24.38,22.3,23.99,227944700,75.1387141764612,78.319018880809,71.6371665726842,77.0661715730356,70957116.9993517,0.0,1.0
2008-09-18,24.79,25.53,22.19,23.74,208575100,80.6319677566984,83.0388921673461,72.1752063138821,77.2167371740226,64125642.382955,0.31,1.0
2008-09-19,26.62,29.2,25.52,29.12,210892000,86.5842267722191,94.9759362039368,83.0063661617968,94.7157281595424,64837964.7111575,0.0,1.0
2008-09-22,26.15,27.48,25.65,27.38,55978700,85.0555045114023,89.3814632494583,83.4292042339376,89.0562031939654,17210444.0907027,0.0,1.0
2008-09-23,24.95,25.64,24.66,25.36,64102900,81.1523838454871,83.3966782283883,80.2091296845576,82.4859500730081,19708199.3061987,0.0,1.0
2008-09-24,24.59,25.08,23.81,25.08,60735200,79.9814476457125,81.5752219176279,77.4444192128676,81.5752219176279,18672812.4078917,0.0,1.0
2008-09-25,25.68,26.24,23.5,23.66,104902900,83.5267822505855,85.3482385613459,76.4361130408395,76.9565291296282,32252008.2710491,0.0,1.0
2008-09-26,25.25,25.81,24.52,24.75,47357800,82.1281640119659,83.9496203227263,79.7537656068675,80.5018637345012,14559980.2989115,0.0,1.0
2008-09-29,23.1,25.64,23.1,25.12,76669800,75.1350728188678,83.3966782283883,75.1350728188678,81.7053259398251,23571846.1905217,0.0,1.0
2008-09-30,25.5,26.05,23.87,23.87,75973500,82.9413141506982,84.7302444559094,77.6395752461634,77.6395752461634,23357771.3331142,0.0,1.0
2008-10-01,24.5,25.75,21.65,24.0,181916700,79.6887135957689,83.7544642894306,70.4188020142202,78.0624133183042,55929615.9881372,0.0,1.0
2008-10-02,22.15,22.89,22.01,22.83,519738000,72.0451022916849,74.4520267023326,71.5897382139948,74.2568706690369,159791524.112093,0.0,1.0
2008-10-03,21.57,23.0,21.49,22.7,214866700,70.1585939698259,74.8098127633749,69.8983859254316,73.8340325968961,66059971.5124465,0.0,1.0
2008-10-06,21.38,21.87,19.69,20.54,184559000,69.5405998643893,71.1343741363047,64.0437049265587,66.8084153982487,56741981.3417603,0.0,1.0
2008-10-07,20.3,22.65,20.19,22.28,158017200,66.0277912650656,73.6714025691496,65.6700052040234,72.4679403638257,48581803.1853078,0.0,1.0
2008-10-08,20.65,21.99,19.9,20.02,138778200,67.1662014592909,71.5246862028962,64.7267510430939,65.1170631096854,42666843.8550441,0.0,1.0
2008-10-09,19.01,21.62,19.0,21.4,157121700,61.8319365492068,70.3212239975724,61.7994105436575,69.6056518754879,48306485.0253072,0.0,1.0
2008-10-10,21.5,21.5,18.4,18.7,275210200,69.9309119309809,69.9309119309809,59.8478502106999,60.8236303771787,84612357.2053496,0.0,1.0
2008-10-13,21.0,22.33,20.35,22.27,142320600,68.3046116535162,72.6305703915722,66.1904212928121,72.4354143582764,43755941.6216393,0.0,1.0
2008-10-14,20.85,22.39,19.75,22.31,153145300,67.8167215702768,72.825726424868,64.2388609598545,72.5655183804736,47083955.5653113,0.0,1.0
2008-10-15,19.25,20.66,19.05,20.46,114541800,62.6125606823898,67.1987274648402,61.962040571404,66.5482073538543,35215452.3943652,0.0,1.0
2008-10-16,19.89,19.96,18.31,19.51,151082500,64.6942250375446,64.9219070763897,59.5551161607562,63.4582368266715,46449755.3414708,0.0,1.0
2008-10-17,19.63,20.53,19.0,19.35,124568500,63.848548893263,66.7758893926994,61.7994105436575,62.9378207378828,38298124.192107,0.0,1.0
2008-10-20,20.14,20.3726,19.43,20.26,94589400,65.507375176277,66.2639300653535,63.1980287822771,65.8976872428685,29081160.8749955,0.0,1.0
2008-10-21,20.35,21.03,19.9,19.93,102884300,66.1904212928121,68.4021896701641,64.7267510430939,64.8243290597418,31631397.1735872,0.0,1.0
2008-10-22,18.96,20.2,18.5,20.04,118266200,61.6693065214603,65.7025312095727,60.1731102661928,65.182115120784,36360505.3872252,0.0,1.0
2008-10-23,18.8,19.24,17.97,19.24,153260500,61.1488904326716,62.5800346768405,58.4492319720803,62.5800346768405,47119373.3788591,0.0,1.0
2008-10-24,17.83,18.23,17.27,17.46,129087500,57.9938678943902,59.2949081163619,56.1724115836297,56.7904056890663,39687474.0134834,0.0,1.0
2008-10-27,17.73,18.85,17.52,18.04,120732600,57.6686078388972,61.3115204604181,56.9855617223621,58.6769140109253,37118790.9370023,0.0,1.0
2008-10-28,19.49,19.6,17.73,18.37,139577500,63.3931848155729,63.7509708766151,57.6686078388972,59.750272194052,42912585.6811618,0.0,1.0
2008-10-29,19.2,20.0,18.7,19.54,137167100,62.4499306546434,65.0520110985868,60.8236303771787,63.5558148433193,42171517.1240816,0.0,1.0
2008-10-30,19.35,19.97,18.93,19.79,91667900,62.9378207378828,64.954433081939,61.5717285048124,64.3689649820517,28182956.5149267,0.0,1.0
2008-10-31,19.51,19.8,19.12,19.27,91933200,63.4582368266715,64.401490987601,62.189722610249,62.6776126934884,28264522.017828,0.0,1.0
2008-11-03,19.3,19.88,19.2,19.78,56409600,62.7751907101363,64.6616990319953,62.4499306546434,64.3364389765024,17342922.700579,0.0,1.0
2008-11-04,20.77,21.04,19.75,19.83,116859000,67.5565135258824,68.4347156757133,64.2388609598545,64.4990690042489,35927866.9564571,0.0,1.0
2008-11-05,19.93,20.98,19.8,20.69,87070900,64.8243290597418,68.2395596424176,64.401490987601,67.2963054814881,26769625.8822939,0.0,1.0
2008-11-06,18.34,19.75,18.0,19.75,127357500,59.6526941774041,64.2388609598545,58.5468099887282,64.2388609598545,39155591.9176699,0.0,1.0
2008-11-07,18.86,19.1,18.28,18.62,78974300,61.3440464659674,62.1246705991504,59.4575381441084,60.5634223327843,24280356.184627,0.0,1.0
2008-11-10,18.45,19.39,18.1,19.34,80927900,60.0104802384464,63.0679247600799,58.8720700442211,62.9052947323335,24880983.2727087,0.0,1.0
2008-11-11,17.81,18.3,17.36,18.27,104019300,57.9288158832916,59.522590155207,56.4651456335734,59.4250121385591,31980348.7219966,0.0,1.0
2008-11-12,16.29,17.55,16.05,17.48,177128900,52.984863039799,57.08313973901,52.2042389066159,56.8554577001649,54457624.6018158,0.0,1.0
2008-11-13,16.86,16.93,14.58,16.41,300885200,54.8388453561087,55.0665273949538,47.4229160908698,53.3751751063905,92506040.9105588,0.0,1.0
2008-11-14,16.02,17.09,15.95,16.36,128296200,52.1066608899681,55.5869434837425,51.878978851123,53.212545078644,39444191.7577509,0.0,1.0
2008-11-17,16.11,16.5,15.4,15.95,97462100,52.3993949399117,53.6679091563341,50.0900485459119,51.878978851123,29964361.8557143,0.0,1.0
2008-11-18,16.06,16.35,15.27,16.03,135118000,52.2367649121652,53.1800190730947,49.667210473771,52.1391868955174,41541528.9145258,0.0,1.0
2008-11-19,14.45,16.2,14.45,15.87,181540200,47.000078018729,52.6921289898553,47.000078018729,51.6187708067287,55813862.4568807,0.0,1.0
2008-11-20,12.84,14.45,12.58,14.1,235124300,41.7633911252927,47.000078018729,40.9177149810111,45.8616678245037,72288095.6420141,0.0,1.0
2008-11-21,14.03,14.06,12.8,13.56,172470200,45.6339857856587,45.7315638023066,41.6332871030956,44.1052635248419,53025324.5325867,0.0,1.0
2008-11-24,15.26,15.91,14.26,14.63,159213800,49.6346844682218,51.7488748289258,46.3820839132924,47.5855461186163,48949693.4256837,0.0,1.0
2008-11-25,15.77,16.08,15.09,15.94,122283000,51.2935107512357,52.3018169232638,49.0817423738838,51.8464528455737,37595455.6776667,0.0,1.0
2008-11-26,16.19,16.25,15.2,15.44,82835900,52.659602984306,52.8547590176018,49.439528434926,50.220152568109,25467590.8095944,0.0,1.0
2008-11-28,17.17,17.19,16.2,16.37,59008100,55.8471515281368,55.9122035392354,52.6921289898553,53.2450710841933,18141821.9063428,0.0,1.0
2008-12-01,15.5,16.38,15.42,16.36,104553500,50.4153086014048,53.2775970897426,50.1551005570105,53.212545078644,32144586.5344727,0.0,1.0
2008-12-02,17.61,17.79,15.77,16.14,219088200,57.2782957723057,57.863763872193,51.2935107512357,52.4969729565596,67357856.0601209,0.0,1.0
2008-12-03,18.13,18.27,16.86,17.07,157206000,58.969648060869,59.4250121385591,54.8388453561087,55.5218914726439,48332402.7482419,0.0,1.0
2008-12-04,17.55,18.21,17.12,17.83,112136200,57.08313973901,59.2298561052633,55.6845215003903,57.9938678943902,34475859.579516,0.0,1.0
2008-12-05,17.85,18.3,16.98,17.375,107208700,58.0589199054888,59.522590155207,55.2291574227002,56.5139346418973,32960917.945342,0.0,1.0
2008-12-08,18.88,19.3,18.35,18.42,131411900,61.409098477066,62.7751907101363,59.6852201829534,59.9129022217985,40402102.1889221,0.0,1.0
2008-12-09,17.78,18.66,17.59,18.28,110700000,57.8312378666437,60.6935263549815,57.2132437612071,59.4575381441084,34034305.2061014,0.0,1.0
2008-12-10,18.0,18.45,17.67,18.03,76936200,58.5468099887282,60.0104802384464,57.4734518056015,58.644388005376,23653749.884351,0.0,1.0
2008-12-11,17.05,17.605,16.99,17.4,80597400,55.4568394615453,57.2620327695311,55.2616834282495,56.5952496557705,24779372.2711674,0.0,1.0
2008-12-12,17.11,17.29,16.4,16.6,72073600,55.651995494841,56.2374635947283,53.3426491008412,53.9931692118271,22158761.5149275,0.0,1.0
2008-12-15,16.95,17.11,16.66,16.95,63729200,55.1315794060523,55.651995494841,54.1883252451228,55.1315794060523,19593306.624577,0.0,1.0
2008-12-16,17.92,18.13,17.01,17.13,118802500,58.2866019443338,58.969648060869,55.3267354393481,55.7170475059396,36525388.8369274,0.0,1.0
2008-12-17,17.39,17.79,16.48,17.62,100986600,56.5627236502213,57.863763872193,53.6028571452356,57.310821777855,31047956.3335725,0.0,1.0
2008-12-18,15.96,17.56,15.77,17.54,153634400,51.9115048566723,57.1156657445592,51.2935107512357,57.0506137334607,47234327.5497404,0.0,1.0
2008-12-19,16.5,16.55,16.0,16.5,136313400,53.6679091563341,53.8305391840806,52.0416088788695,53.6679091563341,41909050.219344,0.0,1.0
2008-12-22,16.07,16.63,15.75,16.56,72543200,52.2692909177145,54.090747228475,51.2284587401371,53.8630651896299,22303138.2965425,0.0,1.0
2008-12-23,16.43,16.5,16.18,16.27,65147900,53.4402271174891,53.6679091563341,52.6270769787568,52.9198110287004,20029480.6877739,0.0,1.0
2008-12-24,16.11,16.23,15.92,16.1,23390900,53.4077011119398,53.8055238390306,52.7778151273794,53.3745492180156,7055675.32686324,0.31,1.0
2008-12-26,15.97,16.13,15.78,16.05,29673500,52.9435745970005,53.4740048997883,52.3136886124401,53.2087897483944,8950770.67627481,0.0,1.0
2008-12-29,15.66,16.0,15.35,15.95,55903000,51.9158658853493,53.0430302787732,50.8881571736981,52.8772708091521,16862686.6771965,0.0,1.0
2008-12-30,15.82,15.85,15.55,15.8,58410400,52.446296188137,52.5457518699097,51.5511950521827,52.3799924002886,17619023.5566914,0.0,1.0
2008-12-31,16.2,16.34,15.77,15.82,60298400,53.7060681572579,54.1701946721972,52.2805367185159,52.446296188137,18188523.4484064,0.0,1.0
2009-01-02,17.07,17.07,16.27,16.51,57112100,56.5902829286662,56.5902829286662,53.9381314147275,54.7337768689091,17227401.8885697,0.0,1.0
2009-01-05,16.63,17.24,16.5,17.17,72526800,55.1315995959999,57.1538651253781,54.7006249749849,56.9218018679085,21877121.1580719,0.0,1.0
2009-01-06,16.86,16.98,16.46,16.86,71187500,55.8940931562573,56.2919158833481,54.568017399288,55.8940931562573,21473132.1723866,0.0,1.0
2009-01-07,16.11,16.7,16.01,16.67,70807700,53.4077011119398,55.3636628534695,53.0761821726975,55.2642071716969,21358568.5818816,0.0,1.0
2009-01-08,16.14,16.2028,15.72,16.05,62139500,53.5071567937125,53.7153506875567,52.1147772488947,53.2087897483944,18743876.3353962,0.0,1.0
2009-01-09,16.0,16.39,15.83,16.21,53153300,53.0430302787732,54.3359541418183,52.4794480820613,53.7392200511821,16033261.9673189,0.0,1.0
2009-01-12,15.83,16.2,15.68,15.965,65366500,52.4794480820613,53.7060681572579,51.9821696731978,52.9269986500384,19717274.720229,0.0,1.0
2009-01-13,14.94,15.69,14.72,15.65,129101400,49.5289295228045,52.015321567122,48.7995878564714,51.8827139914251,38942390.5298001,0.0,1.0
2009-01-14,14.11,14.64,14.02,14.59,100750600,46.7773223270931,48.5343727050775,46.478955281775,48.3686132354563,30390601.5838069,0.0,1.0
2009-01-15,13.77,14.14,13.25,14.08,140464400,45.6501579336692,46.8767780088658,43.9262594496091,46.6778666453204,42369947.3463034,0.0,1.0
2009-01-16,13.96,14.34,13.06,14.2,128992900,46.2800439182296,47.5398158873505,43.2963734650486,47.0756893724112,38909662.3845401,0.0,1.0
2009-01-20,12.93,14.09,12.8,13.95,118771800,42.8653988440336,46.7110185392447,42.4344242230186,46.2468920243054,35826550.4442811,0.0,1.0
2009-01-21,13.03,13.23,11.88,11.88,147443700,43.1969177832759,43.8599556617606,39.3844499819891,39.3844499819891,44475196.6017309,0.0,1.0
2009-01-22,13.48,13.56,12.0715,12.39,151556700,44.6887530098664,44.9539681612603,40.0193087506382,41.075196572125,45715849.702697,0.0,1.0
2009-01-23,12.03,13.19,11.87,12.69,326452700,39.8817283908526,43.7273480860637,39.3512980880649,42.069753389852,98471810.0106404,0.0,1.0
2009-01-26,12.42,12.65,12.17,12.49,124256800,41.1746522538977,41.9371458141551,40.3458549057919,41.4067155113674,37481056.2207944,0.0,1.0
2009-01-27,13.06,13.19,12.65,12.725,119281300,43.2963734650486,43.7273480860637,41.9371458141551,42.1857850185868,35980236.9881524,0.0,1.0
2009-01-28,13.5,13.75,13.17,13.31,115415400,44.7550567977149,45.5838541458207,43.6610442982152,44.1251708131545,34814119.5986495,0.0,1.0
2009-01-29,12.72,13.35,12.69,13.33,79385900,42.1692090716247,44.2577783888514,42.069753389852,44.1914746010029,23946113.0581052,0.0,1.0
2009-01-30,12.13,12.8,12.01,12.72,111388900,40.213247330095,42.4344242230186,39.8154246030042,42.1692090716247,33599558.5213239,0.0,1.0
2009-02-02,11.62,12.03,11.51,12.03,140524700,38.522500739959,39.8817283908526,38.1578299067925,39.8817283908526,42388136.3523789,0.0,1.0
2009-02-03,11.37,11.88,11.32,11.88,125949900,37.6937033918532,39.3844499819891,37.5279439222321,39.3844499819891,37991766.107798,0.0,1.0
2009-02-04,11.26,11.78,11.19,11.56,103109700,37.3290325586867,39.0529310427468,37.096969301217,38.3235893764137,31102204.970748,0.0,1.0
2009-02-05,10.85,11.28,10.66,11.09,194796300,35.9698049077931,37.3953363465351,35.3399189232327,36.7654503619747,58758724.4472957,0.0,1.0
2009-02-06,11.1,11.45,10.75,10.9,218787600,36.7986022558989,37.9589185432471,35.6382859685508,36.1355643774143,65995505.5659947,0.0,1.0
2009-02-09,12.64,12.9,11.12,11.34,232937400,41.9039939202309,42.7659431622609,36.8649060437474,37.5942477100805,70263678.0065611,0.0,1.0
2009-02-10,11.62,12.64,11.36,12.54,196306000,38.522500739959,41.9039939202309,37.660551497929,41.5724749809885,59214113.2113436,0.0,1.0
2009-02-11,11.94,12.05,11.71,11.95,87560100,39.5833613455345,39.9480321787011,38.8208677852772,39.6165132394587,26411794.2100423,0.0,1.0
2009-02-12,11.68,11.75,11.2,11.75,132083900,38.7214121035045,38.9534753609741,37.1301211951413,38.9534753609741,39842037.4720883,0.0,1.0
2009-02-13,11.44,11.74,11.35,11.55,86595000,37.9257666493229,38.9203234670499,37.6273996040048,38.2904374824894,26120679.6202678,0.0,1.0
2009-02-17,10.81,11.2,10.71,11.2,133780600,35.8371973320962,37.1301211951413,35.5056783928538,37.1301211951413,40353833.2699024,0.0,1.0
2009-02-18,10.86,11.15,10.68,11.09,95278500,36.0029568017173,36.9643617255201,35.4062227110811,36.7654503619747,28739986.9876978,0.0,1.0
2009-02-19,10.06,10.98,9.95,10.94,156967800,34.3785139994299,37.5224735301929,34.0026057946648,37.385779637551,45932644.6752814,0.31,1.0
2009-02-20,9.38,9.84,8.98,9.71,324897100,32.0547178245181,33.6266975898996,30.6877788980994,33.1824424388136,95072894.251747,0.0,1.0
2009-02-23,8.85,9.6,8.78,9.58,224010400,30.2435237470134,32.8065342340484,30.0043094348901,32.7381872877275,65550960.813413,0.0,1.0
2009-02-24,9.08,9.26,8.43,8.96,261491600,31.0295136297041,31.6446361465925,28.8082378742738,30.6194319517785,76518883.1618384,0.0,1.0
2009-02-25,9.01,9.46,8.71,9.09,191828800,30.7902993175808,32.3281056098019,29.7650951227668,31.0636871028646,56133831.9635341,0.0,1.0
2009-02-26,9.1,9.75,9.01,9.28,155327900,31.0978605760251,33.3191363314554,30.7902993175808,31.7129830929135,45452769.5416361,0.0,1.0
2009-02-27,8.51,9.2,8.4,8.6,320707200,29.0816256595575,31.4395953076297,28.7057174547924,29.3891869180017,93846826.3070795,0.0,1.0
2009-03-02,7.6,8.3,7.51,8.28,295776400,25.971839601955,28.3639827231877,25.6642783435108,28.2956357768667,86551460.1372631,0.0,1.0
2009-03-03,7.01,7.89,6.85,7.84,414437200,23.9556046854874,26.9628703236085,23.40882911492,26.7920029578062,121274533.043201,0.0,1.0
2009-03-04,6.69,7.25,5.7279,7.23,752904400,22.8620535443525,24.7757680413386,19.5742236915839,24.7074210950177,220318372.810576,0.0,1.0
2009-03-05,6.66,7.17,6.525,6.75,445315100,22.7595331248711,24.5023802560549,22.2981912372048,23.0670943833153,130310167.160637,0.0,1.0
2009-03-06,7.06,7.25,6.66,7.0,319456000,24.1264720512898,24.7757680413386,22.7595331248711,23.921431212327,93480694.3678045,0.0,1.0
2009-03-09,7.41,7.83,6.88,6.96,265046000,25.3225436119061,26.7578294846457,23.5113495344014,23.7847373196851,77558988.1530138,0.0,1.0
2009-03-10,8.87,8.99,7.95,8.01,368705700,30.3118706933343,30.7219523712599,27.1679111625713,27.3729520015341,107892369.695255,0.0,1.0
2009-03-11,8.49,9.36,8.31,9.23,251329800,29.0132787132366,31.9863708781972,28.3981561963482,31.5421157271111,73545290.1786833,0.0,1.0
2009-03-12,9.57,9.78,8.43,8.73,355002000,32.704013814567,33.4216567509368,28.8082378742738,29.8334420690878,103882329.528822,0.0,1.0
2009-03-13,9.62,9.98,9.3,9.9,216287500,32.8748811803693,34.1051262141462,31.7813300392344,33.8317384288624,63291050.0446903,0.0,1.0
2009-03-16,9.66,10.36,9.6,9.97,226193300,33.0115750730112,35.4037181942439,32.8065342340484,34.0709527409857,66189731.1221112,0.0,1.0
2009-03-17,10.0,10.05,9.44,9.85,150399000,34.1734731604671,34.3443405262694,32.2597586634809,33.6608710630601,44010451.9940882,0.0,1.0
2009-03-18,10.32,10.69,9.7,9.93,199404500,35.267024301602,36.5314428085393,33.1482689656531,33.9342588483438,58350668.3864599,0.0,1.0
2009-03-19,10.13,11.35,9.95,11.2,287714100,34.6177283115532,38.7868920371302,34.0026057946648,38.2742899397231,84192232.5685164,0.0,1.0
2009-03-20,9.54,10.07,9.26,10.05,252763800,32.6014933950856,34.4126874725904,31.6446361465925,34.3443405262694,73964913.9006464,0.0,1.0
2009-03-23,10.43,10.45,9.78,10.28,212850400,35.6429325063672,35.7112794526881,33.4216567509368,35.1303304089602,62285269.9228218,0.0,1.0
2009-03-24,10.36,10.91,10.05,10.22,196493900,35.4037181942439,37.2832592180696,34.3443405262694,34.9252895699974,57498955.1332202,0.0,1.0
2009-03-25,10.49,11.09,10.09,10.74,209540000,35.84797334533,37.898381734958,34.4810344189113,36.7023101743417,61316565.3417991,0.0,1.0
2009-03-26,10.9,11.0,10.65,10.85,159652400,37.2490857449091,37.5908204765138,36.3947489158975,37.0782183791068,46718224.7617403,0.0,1.0
2009-03-27,10.78,11.03,10.65,10.77,104646600,36.8390040669835,37.6933408959952,36.3947489158975,36.8048305938231,30622172.7913388,0.0,1.0
2009-03-30,9.93,11.17,9.78,10.33,154240800,33.9342588483438,38.1717695202417,33.4216567509368,35.3011977747625,45134657.3044353,0.0,1.0
2009-03-31,10.11,10.46,9.93,10.33,132740300,34.5493813652322,35.7454529258486,33.9342588483438,35.3011977747625,38843081.4089913,0.0,1.0
2009-04-01,10.17,10.26,9.8,9.91,113956500,34.754422204195,35.0619834626392,33.4900036972578,33.8659119020229,33346478.850686,0.0,1.0
2009-04-02,10.74,11.0,10.57,10.75,146649900,36.7023101743417,37.5908204765138,36.1213611306137,36.7364836475021,42913372.9871065,0.0,1.0
2009-04-03,10.94,10.99,10.71,10.81,123701500,37.385779637551,37.5566470033533,36.5997897548603,36.9415244864649,36198105.8873178,0.0,1.0
2009-04-06,11.19,11.23,10.66,10.85,131579900,38.2401164665627,38.3768103592045,36.4289223890579,37.0782183791068,38503519.7862813,0.0,1.0
2009-04-07,10.65,10.91,10.57,10.9,107503100,36.3947489158975,37.2832592180696,36.1213611306137,37.2490857449091,31458055.0519994,0.0,1.0
2009-04-08,10.64,10.77,10.41,10.73,95852800,36.360575442737,36.8048305938231,35.5745855600462,36.6681367011812,28048890.3044498,0.0,1.0
2009-04-09,11.33,11.63,11.09,11.24,150453500,38.7185450908092,39.7437492856232,37.898381734958,38.410983832365,44026400.0365199,0.0,1.0
2009-04-13,12.13,12.42,11.25,11.44,190532200,41.4524229436466,42.4434536653001,38.4451573055255,39.0944532955744,55754414.8659766,0.0,1.0
2009-04-14,11.51,12.5,11.42,12.49,183572400,39.3336676076976,42.7168414505839,39.0261063492534,42.6826679774234,53717805.9537601,0.0,1.0
2009-04-15,11.83,11.95,11.14,11.49,120205500,40.4272187488326,40.8373004267582,38.0692491007603,39.2653206613767,35175090.1746379,0.0,1.0
2009-04-16,12.27,12.43,11.71,12.06,132513500,41.9308515678931,42.4776271384606,40.017137070907,41.2132086315233,38776714.142505,0.0,1.0
2009-04-17,12.39,12.73,11.75,12.4,223472800,42.3409332458187,43.5028313332746,40.1538309635488,42.3751067189792,65393645.8113717,0.0,1.0
2009-04-20,11.35,12.12,11.25,12.0,143579200,38.7868920371302,41.4182494704861,38.4451573055255,41.0081677925605,42014810.5303199,0.0,1.0
2009-04-21,11.7,11.89,10.85,10.99,123408400,39.9829635977465,40.6322595877954,37.0782183791068,37.5566470033533,36112337.607745,0.0,1.0
2009-04-22,11.8,12.48,11.52,11.66,130202800,40.3246983293512,42.6484945042629,39.3678410808581,39.8462697051046,38100546.4058662,0.0,1.0
2009-04-23,11.88,12.19,11.57,12.16,94890000,40.5980861146349,41.6574637826094,39.5387084466604,41.554943363128,27767151.3089783,0.0,1.0
2009-04-24,12.11,12.35,11.95,12.03,97434100,41.3840759973256,42.2042393531769,40.8373004267582,41.1106882120419,28511617.6346731,0.0,1.0
2009-04-27,12.09,12.35,11.85,12.13,81725400,41.3157290510047,42.2042393531769,40.4955656951535,41.4524229436466,23914865.0815342,0.0,1.0
2009-04-28,12.0,12.28,11.78,11.95,82536500,41.0081677925605,41.9650250410536,40.2563513830302,40.8373004267582,24152212.9203656,0.0,1.0
2009-04-29,12.22,12.57,12.11,12.17,101896600,41.7599842020908,42.9560557627071,41.3840759973256,41.5891168362885,29817455.0539619,0.0,1.0
2009-04-30,12.65,12.81,12.52,12.53,114419200,43.2294435479909,43.7762191185583,42.7851883969048,42.8193618700653,33481876.2678075,0.0,1.0
2009-05-01,12.69,12.85,12.5,12.74,80027300,43.3661374406327,43.9129130112002,42.7168414505839,43.5370048064351,23417959.1943198,0.0,1.0
2009-05-04,13.1,13.17,12.81,12.96,117408200,44.7672498402119,45.0064641523352,43.7762191185583,44.2888212159654,34356531.2921782,0.0,1.0
2009-05-05,13.1,13.49,13.0,13.25,105418300,44.7672498402119,46.1000152934701,44.4255151086072,45.2798519376189,30847991.2196783,0.0,1.0
2009-05-06,13.67,13.8,13.31,13.47,128908400,46.7151378103585,47.1593929614446,45.4848927765817,46.0316683471492,37721773.0824987,0.0,1.0
2009-05-07,13.96,14.39,13.77,14.3,142137400,47.7061685320121,49.1756278779121,47.0568725419632,48.8680666194679,41592904.3362291,0.0,1.0
2009-05-08,14.53,14.55,14.14,14.38,128026200,49.6540565021587,49.7224034484796,48.3212910489005,49.1414544047517,37463619.6323482,0.0,1.0
2009-05-11,14.19,14.42,14.1,14.38,93490800,48.4921584147028,49.2781482973935,48.1845971562586,49.1414544047517,27357710.924201,0.0,1.0
2009-05-12,13.68,14.31,13.26,14.24,118114500,46.749311283519,48.9022400926284,45.3140254107794,48.6630257805051,34563212.0695998,0.0,1.0
2009-05-13,12.91,13.25,12.75,13.21,106630500,44.117953850163,45.2798519376189,43.5711782795955,45.143158044977,31202710.798314,0.0,1.0
2009-05-14,13.04,13.18,12.5,12.77,90244500,44.5622090012491,45.0406376254956,42.7168414505839,43.6395252259165,26407763.582075,0.0,1.0
2009-05-15,12.86,13.26,12.7,13.07,83378400,43.9470864843607,45.3140254107794,43.4003109137932,44.6647294207305,24398573.5978556,0.0,1.0
2009-05-18,13.47,13.5,13.08,13.11,76849700,46.0316683471492,46.1341887666306,44.698902893891,44.8014233133724,22488115.1643966,0.0,1.0
2009-05-19,13.7,13.9592,13.49,13.64,92104200,46.8176582298399,47.7034346541592,46.1000152934701,46.6126173908771,26951957.609784,0.0,1.0
2009-05-20,13.77,14.38,13.74,14.03,113547700,47.0568725419632,49.1414544047517,46.9543521224818,47.9453828441353,33226853.901217,0.0,1.0
2009-05-21,13.24,13.53,13.05,13.51,105432600,45.2456784644584,46.236709186112,44.5963824744096,46.168362239791,30852175.7519127,0.0,1.0
2009-05-22,13.1,13.4,13.02,13.36,54029800,44.7672498402119,45.7924540350259,44.4938620549282,45.655760142384,15810450.3297907,0.0,1.0
2009-05-26,13.39,13.61,12.85,13.02,95899400,45.7582805618654,46.5100969713957,43.9129130112002,44.4938620549282,28062526.6122904,0.0,1.0
2009-05-27,12.99,13.5,12.86,13.47,107476800,44.3913416354468,46.1341887666306,43.9470864843607,46.0316683471492,31450359.0241838,0.0,1.0
2009-05-28,13.19,13.28,12.81,13.23,82480100,45.0748110986561,45.3823723571003,43.7762191185583,45.211504991298,24135708.8911336,0.0,1.0
2009-05-29,13.48,13.53,12.22,13.33,84888300,46.0658418203096,46.236709186112,41.7599842020908,45.5532397229026,24840407.5293703,0.0,1.0
2009-06-01,13.86,13.99,13.51,13.82,86398700,47.3644338004074,47.8086889514935,46.168362239791,47.2277399077655,25282387.7732008,0.0,1.0
2009-06-02,13.8,13.85,13.55,13.7,66116100,47.1593929614446,47.3302603272469,46.3050561324329,46.8176582298399,19347199.4167936,0.0,1.0
2009-06-03,13.5,13.7,13.3,13.65,68343000,46.1341887666306,46.8176582298399,45.4507193034212,46.6467908640376,19998845.2092898,0.0,1.0
2009-06-04,13.75,13.75,13.43,13.62,58371700,46.9885255956423,46.9885255956423,45.8949744545073,46.5442704445562,17080997.2184876,0.0,1.0
2009-06-05,13.54,13.98,13.51,13.96,75656100,46.2708826592724,47.774515478333,46.168362239791,47.7061685320121,22138838.4039119,0.0,1.0
2009-06-08,13.56,13.69,13.34,13.5,58481200,46.3392296055934,46.7834847566794,45.5874131960631,46.1341887666306,17113039.6156668,0.0,1.0
2009-06-09,13.57,13.69,13.4,13.56,54367400,46.3734030787538,46.7834847566794,45.7924540350259,46.3392296055934,15909240.4054774,0.0,1.0
2009-06-10,13.4,13.77,13.12,13.72,81913400,45.7924540350259,47.0568725419632,44.8355967865328,46.8860051761609,23969878.5123076,0.0,1.0
2009-06-11,13.46,13.75,13.34,13.43,71429700,45.9974948739887,46.9885255956423,45.5874131960631,45.8949744545073,20902089.6601847,0.0,1.0
2009-06-12,13.51,13.52,13.29,13.45,57438500,46.168362239791,46.2025357129515,45.4165458302608,45.9633214008282,16807919.9121167,0.0,1.0
2009-06-15,13.15,13.36,13.01,13.36,75502500,44.9381172060142,45.655760142384,44.4596885817677,45.655760142384,22093891.2604715,0.0,1.0
2009-06-16,12.78,13.23,12.72,13.18,91392700,43.6736986990769,45.211504991298,43.4686578601141,45.0406376254956,26743755.1842772,0.0,1.0
2009-06-17,12.25,12.73,12.14,12.71,129681500,41.8625046215722,43.5028313332746,41.4865964168071,43.4344843869537,37948001.1853227,0.0,1.0
2009-06-18,11.97,12.2369,11.46,12.19,176126000,41.2473821046838,42.1670919028241,39.4899748470907,42.0054793530572,51111806.6753769,0.1,1.0
2009-06-19,12.1,12.27,11.93,12.13,124481000,41.6953486605408,42.2811510797385,41.1095462413431,41.7987255580463,36124415.5136527,0.0,1.0
2009-06-22,11.52,11.9,11.5,11.86,102436900,39.6967286421017,41.0061693438377,39.6278107104314,40.868333480497,29727212.5025545,0.0,1.0
2009-06-23,11.6,11.66,11.25,11.53,86975200,39.9724003687829,40.1791541637939,38.7663365645524,39.7311876079368,25240223.5215258,0.0,1.0
2009-06-24,11.7,12.03,11.62,11.77,82638800,40.3169900271345,41.4541358996947,40.0413183004533,40.5582027879806,23981799.2203601,0.0,1.0
2009-06-25,11.86,11.93,11.52,11.62,75782100,40.868333480497,41.1095462413431,39.6967286421017,40.0413183004533,21991983.2656966,0.0,1.0
2009-06-26,11.75,12.0,11.7,11.9,68111900,40.4892848563103,41.3507590021892,40.3169900271345,41.0061693438377,19766089.4194645,0.0,1.0
2009-06-29,11.76,11.83,11.64,11.8,8171200,40.5237438221455,40.7649565829916,40.1102362321236,40.6615796854861,2371284.16421107,0.0,1.0
2009-06-30,11.72,11.93,11.55,11.81,16270400,40.3859079588048,41.1095462413431,39.8001055396072,40.6960386513213,4721673.9114671,0.0,1.0
2009-07-01,11.78,11.9,11.64,11.76,64177600,40.5926617538158,41.0061693438377,40.1102362321236,40.5237438221455,18624354.6329881,0.0,1.0
2009-07-02,11.52,11.78,11.46,11.64,71625500,39.6967286421017,40.5926617538158,39.4899748470907,40.1102362321236,20785736.9668715,0.0,1.0
2009-07-06,11.48,11.52,11.27,11.37,65477000,39.558892778761,39.6967286421017,38.8352544962227,39.1798441545743,19001440.8189799,0.0,1.0
2009-07-07,11.01,11.54,10.96,11.47,99265400,37.9393213845086,39.765646573772,37.7670265553328,39.5244338129259,28806842.4557077,0.0,1.0
2009-07-08,10.71,11.06,10.5,10.99,139675600,36.9055524094539,38.1116162136844,36.1819141269156,37.8704034528383,40533892.0117829,0.0,1.0
2009-07-09,10.86,10.99,10.63,10.94,81580800,37.4224368969813,37.8704034528383,36.6298806827726,37.6981086236625,23674767.3712149,0.0,1.0
2009-07-10,10.78,10.85,10.6025,10.74,70115100,37.1467651703,37.3879779311461,36.535118526726,37.0089293069594,20347418.531192,0.0,1.0
2009-07-13,11.46,11.5,10.87,10.88,101759200,39.4899748470907,39.6278107104314,37.4568958628164,37.4913548286516,29530543.8029651,0.0,1.0
2009-07-14,11.64,11.73,11.46,11.57,71587300,40.1102362321236,40.42036692464,39.4899748470907,39.8690234712775,20774651.3178759,0.0,1.0
2009-07-15,12.24,12.28,11.8642,11.92,92244900,42.177774182233,42.3156100455737,40.8828062461478,41.075087275508,26769491.7024714,0.0,1.0
2009-07-16,12.4,12.5,11.9,12.07,92452400,42.7291176355956,43.0737072939471,41.0061693438377,41.5919717630354,26829708.2513349,0.0,1.0
2009-07-17,11.65,11.98,11.55,11.91,180910100,40.1446951979587,41.2818410705189,39.8001055396072,41.0406283096728,52500153.6219702,0.0,1.0
2009-07-20,11.67,11.93,11.58,11.71,94415500,40.213613129629,41.1095462413431,39.9034824371126,40.3514489929697,27399400.3336194,0.0,1.0
2009-07-21,11.47,11.81,11.32,11.78,101208000,39.5244338129259,40.6960386513213,39.0075493253985,40.5926617538158,29370585.4331646,0.0,1.0
2009-07-22,11.63,11.74,11.25,11.36,78154900,40.0757772662884,40.4548258904751,38.7663365645524,39.1453851887392,22680570.3844601,0.0,1.0
2009-07-23,11.95,12.08,11.57,11.65,102342500,41.1784641730135,41.6264307288705,39.8690234712775,40.1446951979587,29699817.6003245,0.0,1.0
2009-07-24,12.03,12.05,11.78,11.89,59733800,41.4541358996947,41.523053831365,40.5926617538158,40.9717103780025,17334762.8265312,0.0,1.0
2009-07-27,12.32,12.38,12.03,12.17,76994500,42.4534459089143,42.6601997039252,41.4541358996947,41.9365614213869,22343822.031201,0.0,1.0
2009-07-28,12.52,12.7,12.18,12.25,105512900,43.1426252256174,43.7628866106503,41.9710203872221,42.2122331480682,30619868.4269125,0.0,1.0
2009-07-29,12.26,12.44,12.11,12.44,80036300,42.2466921139034,42.8669534989362,41.729807626376,42.8669534989362,23226553.1075052,0.0,1.0
2009-07-30,13.11,13.3656,12.97,13.01,169052800,45.1757042098917,46.0564753766384,44.6932786881995,44.8311145515402,49059162.3697306,0.0,1.0
2009-07-31,13.4,13.45,13.15,13.27,109292200,46.1750142191113,46.3473090482871,45.3135400732324,45.7270476632543,31716622.1768883,0.0,1.0
2009-08-03,13.72,13.84,13.45,13.65,99030700,47.2777011258364,47.6912087158583,46.3473090482871,47.0364883649903,28738732.4604388,0.0,1.0
2009-08-04,13.82,13.82,13.39,13.66,114349500,47.622290784188,47.622290784188,46.1405552532762,47.0709473308254,33184251.8278165,0.0,1.0
2009-08-05,13.99,14.1,13.83,13.85,99715600,48.2080932033856,48.5871418275724,47.6567497500231,47.7256676816934,28937490.6017239,0.0,1.0
2009-08-06,14.31,14.43,14.02,14.19,120219600,49.3107801101107,49.7242877001326,48.3114701008911,48.8972725200888,34887756.2301486,0.0,1.0
2009-08-07,14.7,14.88,14.39,14.53,95766000,50.6546797776818,51.2749411627147,49.5864518367919,50.0688773584841,27791315.7516446,0.0,1.0
2009-08-10,14.57,14.83,14.39,14.62,85713100,50.2067132218248,51.1026463335389,49.5864518367919,50.3790080510006,24873961.8043176,0.0,1.0
2009-08-11,13.99,14.49,13.865,14.44,102723200,48.2080932033856,49.9310414951435,47.7773561304462,49.7587466659677,29810296.8299745,0.0,1.0
2009-08-12,14.13,14.34,13.68,13.8,92351500,48.6905187250778,49.4141570076161,47.1398652624957,47.5533728525176,26800427.0475743,0.0,1.0
2009-08-13,14.1,14.42,13.94,14.38,83782400,48.5871418275724,49.6898287342974,48.0357983742098,49.5519928709568,24313672.209663,0.0,1.0
2009-08-14,13.92,14.15,13.77,14.11,65673400,47.9668804425395,48.7594366567482,47.4499959550122,48.6216007934075,19058436.1452296,0.0,1.0
2009-08-17,13.36,13.42,13.16,13.35,81281100,46.0371783557707,46.2439321507816,45.3479990390675,46.0027193899355,23587794.3606394,0.0,1.0
2009-08-18,13.59,13.65,13.45,13.535,60136500,46.8297345699793,47.0364883649903,46.3473090482871,46.640210257886,17451626.4613618,0.0,1.0
2009-08-19,13.53,13.62,13.29,13.33,60359900,46.6229807749684,46.9331114674848,45.7959655949246,45.9338014582652,17516457.1939696,0.0,1.0
2009-08-20,13.81,13.88,13.57,13.66,63880800,47.5878318183528,47.8290445791989,46.760816638309,47.0709473308254,18538223.2030956,0.0,1.0
2009-08-21,14.21,14.2817,14.0,14.16,90618300,48.9661904517591,49.2132612367972,48.2425521692208,48.7938956225833,26297451.9994283,0.0,1.0
2009-08-24,14.2,14.5001,14.05,14.36,85598000,48.9317314859239,49.965845050637,48.4148469983966,49.4830749392865,24840559.7572131,0.0,1.0
2009-08-25,14.3,14.44,14.2,14.23,77119300,49.2763211442755,49.7587466659677,48.9317314859239,49.0351083834294,22380039.0205898,0.0,1.0
2009-08-26,14.11,14.3,14.0138,14.24,66641500,48.6216007934075,49.2763211442755,48.2901055420733,49.0695673492646,19339378.9932045,0.0,1.0
2009-08-27,14.19,14.25,13.95,14.1,63817000,48.8972725200888,49.1040263150997,48.070257340045,48.5871418275724,18519708.4280716,0.0,1.0
2009-08-28,14.08,14.37,13.98,14.35,73884400,48.5182238959021,49.5175339051216,48.1736342375505,49.4486159734513,21441270.278813,0.0,1.0
2009-08-31,13.9,13.9796,13.75,13.94,67090000,47.8979625108692,48.1722558789171,47.3810780233418,48.0357983742098,19469533.7988204,0.0,1.0
2009-09-01,13.34,13.88,13.29,13.74,103474500,45.9682604241004,47.8290445791989,45.7959655949246,47.3466190575067,30028324.2668958,0.0,1.0
2009-09-02,13.2,13.32,13.03,13.21,70407200,45.4858349024082,45.8993424924301,44.9000324832105,45.5202938682433,20432186.0199777,0.0,1.0
2009-09-03,13.45,13.48,13.29,13.35,54457600,46.3473090482871,46.4506859457926,45.7959655949246,46.0027193899355,15803608.3440549,0.0,1.0
2009-09-04,13.87,13.9,13.3,13.415,77231300,47.7945856133637,47.8979625108692,45.8304245607598,46.2267026678641,22412541.4469643,0.0,1.0
2009-09-08,14.5,14.69,14.36,14.52,142954300,49.9655004609787,50.6202208118467,49.4830749392865,50.034418392649,41485371.523874,0.0,1.0
2009-09-09,14.87,15.03,14.61,14.78,154055500,51.2404821968795,51.791825650242,50.3445490851654,50.9303515043631,44706942.3780619,0.0,1.0
2009-09-10,14.8,14.94,14.52,14.92,119880100,50.9992694360334,51.4816949577256,50.034418392649,51.4127770260553,34789233.2502008,0.0,1.0
2009-09-11,14.67,14.98,14.63,14.87,101219100,50.5513028801764,51.6195308210662,50.4134670168357,51.2404821968795,29373806.6557785,0.0,1.0
2009-09-14,15.35,15.41,14.4,14.55,139284100,52.8945125569671,53.101266351978,49.6209108026271,50.1377952901545,40420278.6195898,0.0,1.0
2009-09-15,16.0,16.15,15.48,15.49,209198600,55.1343453362523,55.6512298237797,53.3424791128241,53.3769380786593,60709482.9835431,0.0,1.0
2009-09-16,16.9,17.18,16.33,16.39,268968200,58.2356522614165,59.2005033048009,56.2714912088125,56.4782450038235,78054634.9785048,0.0,1.0
2009-09-17,16.66,17.52,16.35,16.97,255066600,57.7532267397243,60.7344857430954,56.6785868664161,58.8278666130325,73578738.2954507,0.1,1.0
2009-09-18,16.5,16.88,16.43,16.88,123024100,57.1985739018878,58.5158743917495,56.9559132853344,58.5158743917495,35488605.9481459,0.0,1.0
2009-09-21,16.76,16.89,16.24,16.43,109299100,58.0998847633721,58.5505401941143,56.2972630404035,56.9559132853344,31529372.6220066,0.0,1.0
2009-09-22,17.01,17.19,16.91,17.06,95910500,58.9665298224917,59.5905142650577,58.6198717988438,59.1398588343155,27667180.176808,0.0,1.0
2009-09-23,17.0,17.5,16.95,17.17,134308100,58.9318640201269,60.6651541383659,58.758535008303,59.5211826603281,38743687.10313,0.0,1.0
2009-09-24,16.58,17.17,16.34,17.06,123229300,57.4759003208061,59.5211826603281,56.6439210640513,59.1398588343155,35547799.7316449,0.0,1.0
2009-09-25,16.37,16.57,16.06,16.35,103735800,56.7479184711457,57.4412345184413,55.6732785978375,56.6785868664161,29924534.533605,0.0,1.0
2009-09-28,16.76,16.91,16.44,16.47,73786600,58.0998847633721,58.6198717988438,56.9905790876992,57.0945764947935,21285126.8300558,0.0,1.0
2009-09-29,16.71,17.09,16.67,16.91,80778200,57.9265557515482,59.2438562414099,57.7878925420891,58.6198717988438,23301984.8062333,0.0,1.0
2009-09-30,16.42,16.86,16.31,16.83,120763600,56.9212474829696,58.4465427870199,56.539923656957,58.3425453799256,34836522.3828462,0.0,1.0
2009-10-01,15.97,16.39,15.95,16.31,113494100,55.3612863765545,56.8172500758753,55.2919547718249,56.539923656957,32739498.9464622,0.0,1.0
2009-10-02,15.36,15.66,15.15,15.45,133091800,53.2466724323029,54.2866465032463,52.5186905826425,53.5586646535859,38392822.5862204,0.0,1.0
2009-10-05,15.83,15.91,15.51,15.59,74099100,54.8759651434475,55.1532915623658,53.7666594677746,54.0439858866928,21375273.3083376,0.0,1.0
2009-10-06,16.08,16.4001,16.0,16.14,95698000,55.7426102025671,56.8522625362637,55.4652837836488,55.9506050167557,27605880.5715763,0.0,1.0
2009-10-07,16.16,16.32,15.91,16.03,60911500,56.0199366214853,56.5745894593218,55.1532915623658,55.5692811907432,17571063.07797,0.0,1.0
2009-10-08,16.22,16.55,16.2,16.46,77369500,56.227931435674,57.3719029137117,56.1585998309444,57.0599106924287,22318681.4445712,0.0,1.0
2009-10-09,16.18,16.37,16.1,16.2,70406900,56.0892682262149,56.7479184711457,55.8119418072966,56.1585998309444,20310189.0615783,0.0,1.0
2009-10-12,16.33,16.49,16.27,16.36,58627300,56.6092552616866,57.163908099523,56.4012604474979,56.7132526687809,16912142.8037574,0.0,1.0
2009-10-13,16.39,16.54,16.08,16.32,70643000,56.8172500758753,57.337237111347,55.7426102025671,56.5745894593218,20378296.5288498,0.0,1.0
2009-10-14,16.84,16.87,16.56,16.77,92569500,58.3772111822904,58.4812085893847,57.4065687160765,58.1345505657369,26703406.148201,0.0,1.0
2009-10-15,16.79,16.84,16.48,16.79,92328900,58.2038821704665,58.3772111822904,57.1292422971583,58.2038821704665,26634000.5716422,0.0,1.0
2009-10-16,16.08,16.41,15.85,16.35,182334800,55.7426102025671,56.8865816806048,54.9452967481771,56.6785868664161,52597888.2823283,0.0,1.0
2009-10-19,15.84,16.13,15.8,16.05,99245700,54.9106309458123,55.915939214391,54.7719677363532,55.6386127954727,28629281.0867782,0.0,1.0
2009-10-20,15.58,15.82,15.47,15.8,101087500,54.009320084328,54.8412993410828,53.6279962583154,54.7719677363532,29160582.7946167,0.0,1.0
2009-10-21,15.53,15.95,15.5,15.51,96683600,53.8359910725041,55.2919547718249,53.7319936654098,53.7666594677746,27890195.3523591,0.0,1.0
2009-10-22,15.34,15.58,15.11,15.5,125121400,53.1773408275733,54.009320084328,52.3800273731833,53.7319936654098,36093611.4166277,0.0,1.0
2009-10-23,15.2,15.4,15.11,15.37,88086700,52.6920195944664,53.385335641762,52.3800273731833,53.2813382346676,25410258.5231068,0.0,1.0
2009-10-26,15.01,15.45,14.83,15.24,96270900,52.0333693495355,53.5586646535859,51.4093849069695,52.8306828039255,27771144.307281,0.0,1.0
2009-10-27,14.93,15.14,14.86,15.07,87465200,51.7560429306173,52.4840247802777,51.5133823140638,52.2413641637242,25230975.2070998,0.0,1.0
2009-10-28,14.42,14.82,14.35,14.77,107272800,49.9880870100135,51.3747191046047,49.74542639346,51.2013900927808,30944848.4333904,0.0,1.0
2009-10-29,14.87,14.99,14.46,14.54,83654200,51.5480481164286,51.964037744806,50.1267502194726,50.4040766383909,24131620.8751569,0.0,1.0
2009-10-30,14.26,14.94,14.15,14.93,129847100,49.433434172177,51.7907087329821,49.0521103461644,51.7560429306173,37456828.0963608,0.0,1.0
2009-11-02,14.47,14.59,14.19,14.3,101128000,50.1614160218374,50.5774056502148,49.1907735556235,49.5720973816361,29172265.778202,0.0,1.0
2009-11-03,14.32,14.47,14.17,14.2,77081700,49.6414289863657,50.1614160218374,49.121441950894,49.2254393579883,22235660.1439328,0.0,1.0
2009-11-04,14.19,14.59,14.15,14.44,80303600,49.1907735556235,50.5774056502148,49.0521103461644,50.057418614743,23165077.546737,0.0,1.0
2009-11-05,14.43,14.55,14.21,14.28,70544100,50.0227528123783,50.4387424407556,49.2601051603531,49.5027657769066,20349766.9714032,0.0,1.0
2009-11-06,15.33,15.49,14.83,14.98,165053400,53.1426750252085,53.697327863045,51.4093849069695,51.9293719424412,47612744.7630319,0.0,1.0
2009-11-09,15.85,15.92,15.6,15.7,102908900,54.9452967481771,55.1879573647306,54.0786516890576,54.4253097127054,29685999.7403529,0.0,1.0
2009-11-10,15.78,15.99,15.48,15.95,73600100,54.7026361316236,55.430617981284,53.6626620606802,55.2919547718249,21231327.4118172,0.0,1.0
2009-11-11,15.83,15.97,15.65,15.94,71297400,54.8759651434475,55.3612863765545,54.2519807008815,55.2572889694601,20567070.4660903,0.0,1.0
2009-11-12,15.75,15.94,15.66,15.8,65682000,54.5986387245293,55.2572889694601,54.2866465032463,54.7719677363532,18947203.1568296,0.0,1.0
2009-11-13,15.66,15.8,15.56,15.76,65429800,54.2866465032463,54.7719677363532,53.9399884795985,54.6333045268941,18874451.342997,0.0,1.0
2009-11-16,16.0,16.19,15.77,15.8,98229400,55.4652837836488,56.1239340285796,54.6679703292589,54.7719677363532,28336110.315969,0.0,1.0
2009-11-17,16.02,16.08,15.89,15.96,52038500,55.5346153883784,55.7426102025671,55.0839599576362,55.3266205741897,15011480.0322261,0.0,1.0
2009-11-18,16.09,16.14,15.95,16.01,47568800,55.7772760049318,55.9506050167557,55.2919547718249,55.4999495860136,13722111.3475015,0.0,1.0
2009-11-19,15.76,15.96,15.5741,15.92,69771300,54.6333045268941,55.3266205741897,53.9888672609328,55.1879573647306,20126838.3364712,0.0,1.0
2009-11-20,15.59,15.72,15.45,15.66,63916000,54.0439858866928,54.494641317435,53.5586646535859,54.2866465032463,18437767.3787631,0.0,1.0
2009-11-23,16.02,16.04,15.83,15.83,73905500,55.5346153883784,55.6039469931079,54.8759651434475,54.8759651434475,21319425.7621124,0.0,1.0
2009-11-24,16.12,16.2,15.92,16.08,80705400,55.8812734120262,56.1585998309444,55.1879573647306,55.7426102025671,23280984.2826527,0.0,1.0
2009-11-25,16.18,16.25,16.0377,16.24,48165600,56.0892682262149,56.3319288427683,55.595973858564,56.2972630404035,13894269.4858651,0.0,1.0
2009-11-27,15.94,16.08,15.3,15.49,60917600,55.2572889694601,55.7426102025671,53.0386776181142,53.697327863045,17572822.7372261,0.0,1.0
2009-11-30,16.02,16.06,15.81,15.82,70168500,55.5346153883784,55.6732785978375,54.806633538718,54.8412993410828,20241418.1162266,0.0,1.0
2009-12-01,16.17,16.35,15.96,16.27,98034300,56.0546024238501,56.6785868664161,55.3266205741897,56.4012604474979,28279830.0666481,0.0,1.0
2009-12-02,16.07,16.22,15.96,16.12,65324700,55.7079444002023,56.227931435674,55.3266205741897,55.8812734120262,18844133.2794212,0.0,1.0
2009-12-03,16.0,16.31,16.0,16.12,74555800,55.4652837836488,56.539923656957,55.4652837836488,55.8812734120262,21507016.9775579,0.0,1.0
2009-12-04,16.2,16.49,16.06,16.34,88401700,56.1585998309444,57.163908099523,55.6732785978375,56.6439210640513,25501126.1732149,0.0,1.0
2009-12-07,16.08,16.24,16.01,16.07,64417400,55.7426102025671,56.2972630404035,55.4999495860136,55.7079444002023,18582405.6002368,0.0,1.0
2009-12-08,15.72,15.93,15.65,15.9,78852200,54.494641317435,55.2226231670953,54.2519807008815,55.118625760001,22746394.0312865,0.0,1.0
2009-12-09,15.66,15.79,15.52,15.73,58696600,54.2866465032463,54.7373019339884,53.8013252701393,54.5293071197997,16932133.6867812,0.0,1.0
2009-12-10,15.61,15.85,15.55,15.81,55782100,54.1133174914224,54.9452967481771,53.9053226772337,54.806633538718,16091391.5717333,0.0,1.0
2009-12-11,15.92,16.0,15.69,15.72,56448700,55.1879573647306,55.4652837836488,54.3906439103406,54.494641317435,16283684.8274859,0.0,1.0
2009-12-14,15.95,16.07,15.92,15.98,43857500,55.2919547718249,55.7079444002023,55.1879573647306,55.3959521789193,12651517.3479896,0.0,1.0
2009-12-15,15.75,16.021,15.65,15.83,79241300,54.5986387245293,55.5380819686149,54.2519807008815,54.8759651434475,22858637.2143248,0.0,1.0
2009-12-16,15.69,15.85,15.66,15.8,72544500,54.3906439103406,54.9452967481771,54.2866465032463,54.7719677363532,20926819.8198993,0.0,1.0
2009-12-17,15.79,15.95,15.55,15.59,68273700,54.7373019339884,55.2919547718249,53.9053226772337,54.0439858866928,19694827.5656715,0.0,1.0
2009-12-18,15.59,15.91,15.587,15.91,79202500,54.0439858866928,55.1532915623658,54.0335861459834,55.1532915623658,22847444.6275813,0.0,1.0
2009-12-21,15.57,15.79,15.535,15.69,53132700,53.9746542819633,54.7373019339884,53.8533239736865,54.3906439103406,15327122.5171414,0.0,1.0
2009-12-22,15.48,15.69,15.43,15.57,48167300,53.6626620606802,54.3906439103406,53.4893330488563,53.9746542819633,13894759.882707,0.0,1.0
2009-12-23,15.41,15.48,15.31,15.46,42340800,53.7666594677746,54.0108947800876,53.4177518787559,53.9411132622839,12135247.6508432,0.1,1.0
2009-12-24,15.44,15.48,15.36,15.38,18580200,53.8713317444802,54.0108947800876,53.5922056732652,53.661987191069,5325249.60327149,0.0,1.0
2009-12-28,15.34,15.43,15.26,15.38,45744800,53.5224241554615,53.8364409855783,53.2432980842466,53.661987191069,13110864.1484878,0.0,1.0
2009-12-29,15.44,15.53,15.3,15.36,48387300,53.8713317444802,54.1853485745969,53.382861119854,53.5922056732652,13868228.0130665,0.0,1.0
2009-12-30,15.35,15.37,15.26,15.3,44950100,53.5573149143634,53.6270964321671,53.2432980842466,53.382861119854,12883096.1018726,0.0,1.0
2009-12-31,15.13,15.34,15.13,15.27,44531600,52.7897182185223,53.5224241554615,52.7897182185223,53.2781888431484,12763150.30156,0.0,1.0
2010-01-04,15.45,15.64,15.15,15.22,67079900,53.906222503382,54.5691469225175,52.8594997363261,53.1037350486391,19225692.4501616,0.0,1.0
2010-01-05,15.53,15.67,15.45,15.46,64550600,54.1853485745969,54.6738191992231,53.906222503382,53.9411132622839,18500772.7064799,0.0,1.0
2010-01-06,15.45,15.62,15.44,15.53,55464900,53.906222503382,54.4993654047137,53.8713317444802,54.1853485745969,15896730.7521175,0.0,1.0
2010-01-07,16.25,16.48,15.43,15.48,185472300,56.6974832155312,57.4999706702742,53.8364409855783,54.0108947800876,53158001.0975583,0.0,1.0
2010-01-08,16.6,16.69,16.27,16.31,115112600,57.9186597770965,58.2326766072133,56.767264733335,56.9068277689424,32992288.9679094,0.0,1.0
2010-01-11,16.76,16.88,16.54,16.83,76675400,58.4769119195264,58.8956010263488,57.7093152236853,58.7211472318394,21975847.5920971,0.0,1.0
2010-01-12,16.77,16.835,16.57,16.58,64622800,58.5118026784282,58.7385926112904,57.8139875003909,57.8488782592928,18521465.8648612,0.0,1.0
2010-01-13,16.83,16.92,16.57,16.76,65342400,58.7211472318394,59.0351640619562,57.8139875003909,58.4769119195264,18727709.5874537,0.0,1.0
2010-01-14,16.7,16.87,16.68,16.79,57361500,58.2675673661152,58.8607102674469,58.1977858483115,58.581584196232,16440313.081563,0.0,1.0
2010-01-15,16.44,16.75,16.35,16.68,74108100,57.3604076346667,58.4420211606245,57.0463908045499,58.1977858483115,21240036.7124253,0.0,1.0
2010-01-19,16.54,16.75,16.34,16.35,60697400,57.7093152236853,58.4420211606245,57.011500045648,57.0463908045499,17396411.5170779,0.0,1.0
2010-01-20,16.5,16.6817,16.33,16.5,64495600,57.5697521880779,58.2037172773248,56.9766092867462,57.5697521880779,18485009.2201783,0.0,1.0
2010-01-21,16.02,16.48,15.95,16.47,99151200,55.8949957607883,57.4999706702742,55.6507604484753,57.4650799113723,28417610.5996649,0.0,1.0
2010-01-22,16.11,16.76,16.09,16.55,162677700,56.2090125909051,58.4769119195264,56.1392310731014,57.7442059825872,46624867.19121,0.0,1.0
2010-01-25,16.37,16.53,16.22,16.46,75160400,57.1161723223536,57.6744244647835,56.5928109388257,57.4301891524704,21541635.1967001,0.0,1.0
2010-01-26,16.35,16.7,16.26,16.33,78017000,57.0463908045499,58.2675673661152,56.7323739744331,56.9766092867462,22360362.0143181,0.0,1.0
2010-01-27,16.3,16.39,16.03,16.29,76850600,56.8719370100406,57.1859538401574,55.9298865196902,56.8370462511387,22026061.4611886,0.0,1.0
2010-01-28,16.16,16.45,16.01,16.43,79136000,56.3834663854145,57.3952983935686,55.8601050018865,57.3255168757648,22681077.308344,0.0,1.0
2010-01-29,16.08,16.5,16.07,16.22,81158600,56.1043403141995,57.5697521880779,56.0694495552977,56.5928109388257,23260772.3518622,0.0,1.0
2010-02-01,16.25,16.34,16.1,16.2,56940500,56.6974832155312,57.011500045648,56.1741218320033,56.5230294210219,16319650.7591458,0.0,1.0
2010-02-02,16.85,16.95,16.24,16.27,115749400,58.7909287496432,59.1398363386618,56.6625924566294,56.767264733335,33174801.4783971,0.0,1.0
2010-02-03,16.68,17.03,16.62,16.79,70778200,58.1977858483115,59.4189624098768,57.9884412949003,58.581584196232,20285657.9299615,0.0,1.0
2010-02-04,16.04,16.5,16.01,16.48,110099200,55.9647772785921,57.5697521880779,55.8601050018865,57.4999706702742,31555404.2001974,0.0,1.0
2010-02-05,15.79,16.19,15.25,16.04,143503200,55.0925083060454,56.4881386621201,53.2084073253447,55.9647772785921,41129285.9532293,0.0,1.0
2010-02-08,15.6,15.84,15.47,15.83,70487000,54.42958388691,55.2669621005548,53.9760040211858,55.2320713416529,20202197.4352159,0.0,1.0
2010-02-09,15.6,15.89,15.43,15.76,97580300,54.42958388691,55.4414158950641,53.8364409855783,54.9878360293398,27967376.7700086,0.0,1.0
2010-02-10,15.69,15.87,15.5,15.57,68377100,54.7436007170268,55.3716343772604,54.0806762978913,54.3249116102044,19597481.4398045,0.0,1.0
2010-02-11,15.77,15.79,15.48,15.62,66896700,55.0227267882417,55.0925083060454,54.0108947800876,54.4993654047137,19173185.7103353,0.0,1.0
2010-02-12,15.55,15.75,15.35,15.59,76503100,54.2551300924007,54.952945270438,53.5573149143634,54.3946931280081,21926464.888647,0.0,1.0
2010-02-16,16.04,16.12,15.68,15.7,69444800,55.9647772785921,56.243903349807,54.7087099581249,54.7784914759287,19903493.7002437,0.0,1.0
2010-02-17,16.15,16.22,16.06,16.19,60553900,56.3485756265126,56.5928109388257,56.0345587963958,56.4881386621201,17355283.148273,0.0,1.0
2010-02-18,16.24,16.29,16.08,16.1,47333500,56.6625924566294,56.8370462511387,56.1043403141995,56.1741218320033,13566199.615529,0.0,1.0
2010-02-19,16.17,16.25,16.0,16.14,65201600,56.4183571443163,56.6974832155312,55.8252142429846,56.3136848676107,18687355.0625218,0.0,1.0
2010-02-22,16.25,16.34,16.16,16.23,44988000,56.6974832155312,57.011500045648,56.3834663854145,56.6277016977275,12893958.5769786,0.0,1.0
2010-02-23,15.95,16.32,15.86,16.19,63371100,55.6507604484753,56.9417185278443,55.3367436183585,56.4881386621201,18162717.5775222,0.0,1.0
2010-02-24,16.02,16.14,15.88,15.98,56650600,55.8949957607883,56.3136848676107,55.4065251361622,55.7554327251809,16236562.8558946,0.0,1.0
2010-02-25,15.92,15.95,15.71,15.76,63364500,55.8949957607883,56.0003255266692,55.1576873996222,55.3332370094236,18047462.5012437,0.1,1.0
2010-02-26,16.06,16.15,15.95,16.0,60564400,56.3865346682324,56.7025239658751,56.0003255266692,56.1758751364707,17249938.655088,0.0,1.0
2010-03-01,15.9,16.15,15.83,16.1,62798300,55.8247759168678,56.7025239658751,55.5790064631457,56.5269743560736,17886197.5458158,0.0,1.0
2010-03-02,15.9,15.95,15.83,15.92,52587600,55.8247759168678,56.0003255266692,55.5790064631457,55.8949957607883,14977988.2904528,0.0,1.0
2010-03-03,16.03,16.29,15.95,15.98,83817400,56.2812049023516,57.1940628733192,56.0003255266692,56.1056552925501,23872852.8348166,0.0,1.0
2010-03-04,16.11,16.16,15.97,16.03,47132200,56.5620842780339,56.7376338878354,56.0705453705898,56.2812049023516,13424182.5012604,0.0,1.0
2010-03-05,16.35,16.37,16.15,16.19,65183900,57.404722405081,57.4749422490016,56.7025239658751,56.8429636537163,18565663.5960958,0.0,1.0
2010-03-08,16.27,16.47,16.24,16.37,53676900,57.1238430293986,57.8260414686045,57.0185132635177,57.4749422490016,15288242.4690956,0.0,1.0
2010-03-09,16.49,16.62,16.25,16.3,83685600,57.8962613125251,58.3526902980089,57.053623185478,57.2291727952795,23835313.5887457,0.0,1.0
2010-03-10,16.51,16.61,16.4167,16.49,67843400,57.9664811564457,58.3175803760486,57.6389055845561,57.8962613125251,19323141.7821789,0.0,1.0
2010-03-11,16.48,16.55,16.32,16.49,64905500,57.8611513905648,58.1069208442869,57.2993926392001,57.8962613125251,18486369.7713147,0.0,1.0
2010-03-12,17.04,17.06,16.5,16.585,112875400,59.8273070203413,59.8975268642619,57.9313712344854,58.2298055711479,32149145.7963509,0.0,1.0
2010-03-15,17.29,17.35,16.94,17.02,117951100,60.7050550693486,60.9157146011104,59.4762078007383,59.7570871764207,33594805.5177653,0.0,1.0
2010-03-16,18.07,18.16,17.45,17.49,228571100,63.4436289822516,63.7596182798942,61.2668138207133,61.4072535085545,65101568.7982705,0.0,1.0
2010-03-17,18.04,18.4,17.97,18.32,160499800,63.3382992163707,64.6022564069413,63.0925297626486,64.3213770312589,45713516.589843,0.0,1.0
2010-03-18,18.19,18.26,17.91,18.09,88515400,63.8649480457751,64.1107174994972,62.8818702308869,63.5138488261722,25210936.1279988,0.0,1.0
2010-03-19,18.07,18.34,17.93,18.32,114796600,63.4436289822516,64.3915968751795,62.9520900748075,64.3213770312589,32696341.5440864,0.0,1.0
2010-03-22,18.07,18.13,17.8,17.86,64940700,63.4436289822516,63.6542885140133,62.4956610893236,62.7063206210854,18496395.4273215,0.0,1.0
2010-03-23,18.33,18.45,18.15,18.16,107580100,64.3564869532192,64.7778060167428,63.7245083579339,63.7596182798942,30640939.6528031,0.0,1.0
2010-03-24,18.45,18.94,18.2693,18.36,124241100,64.7778060167428,66.4981921927972,64.1433697269203,64.4618167191001,35386321.8894375,0.0,1.0
2010-03-25,18.3,18.76,18.26,18.71,97668400,64.2511571873384,65.8662135975119,64.1107174994972,65.6906639877104,27817891.5095434,0.0,1.0
2010-03-26,18.34,18.63,18.18,18.32,84380500,64.3915968751795,65.4097846120281,63.8298381238148,64.3213770312589,24033234.8489484,0.0,1.0
2010-03-29,18.4,18.56,18.245,18.52,83916800,64.6022564069413,65.164015158306,64.0580526165567,65.0235754704648,23901163.920245,0.0,1.0
2010-03-30,18.3,18.48,18.25,18.47,53168700,64.2511571873384,64.8831357826237,64.0756075775369,64.8480258606633,15143497.0604972,0.0,1.0
2010-03-31,18.2,18.36,18.13,18.21,59216500,63.9000579677354,64.4618167191001,63.6542885140133,63.9351678896957,16866030.0831679,0.0,1.0
2010-04-01,18.33,18.4,18.18,18.27,45478000,64.3564869532192,64.6022564069413,63.8298381238148,64.1458274214575,12953033.6328947,0.0,1.0
2010-04-05,18.53,18.65,18.33,18.42,55879400,65.0586853924251,65.4800044559486,64.3564869532192,64.6724762508619,15915558.0189537,0.0,1.0
2010-04-06,18.6,18.65,18.41,18.45,54106500,65.3044548461472,65.4800044559486,64.6373663289016,64.7778060167428,15410601.0435423,0.0,1.0
2010-04-07,18.5,18.75,18.39,18.57,60464200,64.9533556265442,65.8311036755516,64.567146484981,65.1991250802663,17221399.7138413,0.0,1.0
2010-04-08,18.56,18.65,18.25,18.39,60592900,65.164015158306,65.4800044559486,64.0756075775369,64.567146484981,17258056.0186162,0.0,1.0
2010-04-09,18.52,18.67,18.4,18.59,54612700,65.0235754704648,65.5502242998692,64.6022564069413,65.2693449241869,15554776.8125949,0.0,1.0
2010-04-12,18.71,18.98,18.54,18.56,71700500,65.6906639877104,66.6386318806384,65.0937953143854,65.164015158306,20421720.1283119,0.0,1.0
2010-04-13,18.95,19.13,18.72,18.75,92585100,66.5333021147575,67.1652807100428,65.7257739096707,65.8311036755516,26370067.1578548,0.0,1.0
2010-04-14,19.35,19.4,19.0062,19.21,81959000,67.9376989931692,68.1132486029707,66.7306198761743,67.4461600857251,23343543.7688205,0.0,1.0
2010-04-15,19.5,19.69,19.37,19.45,103121900,68.4643478225737,69.1314363398192,68.0079188370898,68.2887982127722,29371156.1411673,0.0,1.0
2010-04-16,18.97,19.45,18.65,19.44,172374900,66.6035219586781,68.2887982127722,65.4800044559486,68.2536882908119,49095779.8752554,0.0,1.0
2010-04-19,18.94,18.97,18.64,18.64,78156200,66.4981921927972,66.6035219586781,65.4448945339884,65.4448945339884,22260431.1363571,0.0,1.0
2010-04-20,19.0,19.2,18.98,19.04,57666500,66.7088517245589,67.4110501637648,66.6386318806384,66.8492914124001,16424559.4351406,0.0,1.0
2010-04-21,19.03,19.18,18.89,19.1,58407000,66.8141814904398,67.3408303198442,66.3226425829957,67.0599509441619,16635468.4769885,0.0,1.0
2010-04-22,18.95,19.01,18.61,18.91,73044600,66.5333021147575,66.7439616465192,65.3395647681075,66.3928624269163,20804546.3850948,0.0,1.0
2010-04-23,19.07,19.1,18.8,18.86,57777500,66.954621178281,67.0599509441619,66.0066532853531,66.2173128171148,16456174.4299348,0.0,1.0
2010-04-26,19.3,19.37,19.1,19.19,65712900,67.7621493833678,68.0079188370898,67.0599509441619,67.3759402418045,18716333.255971,0.0,1.0
2010-04-27,18.7,19.49,18.59,19.24,109629100,65.6555540657501,68.4292379006134,65.2693449241869,67.551489851606,31224535.3675179,0.0,1.0
2010-04-28,18.95,19.09,18.65,18.67,85006400,66.5333021147575,67.0248410222016,65.4800044559486,65.5502242998692,24211503.5448195,0.0,1.0
2010-04-29,19.49,19.49,19.03,19.04,70066400,68.4292379006134,68.4292379006134,66.8141814904398,66.8492914124001,19956296.1373819,0.0,1.0
2010-04-30,18.86,19.7,18.79,19.46,112133100,66.2173128171148,69.1665462617795,65.9715433633928,68.3239081347325,31937724.0789118,0.0,1.0
2010-05-03,19.26,19.34,18.96,18.97,60157700,67.6217096955266,67.902589071209,66.5684120367178,66.6035219586781,17134102.453441,0.0,1.0
2010-05-04,18.58,19.07,18.35,19.06,94123700,65.2342350022266,66.954621178281,64.4267067971398,66.9195112563207,26808290.8604709,0.0,1.0
2010-05-05,18.1,18.49,17.93,18.22,106999600,63.5489587481325,64.9182457045839,62.9520900748075,63.970277811656,30475601.7746225,0.0,1.0
2010-05-06,17.31,18.15,15.0,18.0,182122800,60.7752749132692,63.7245083579339,52.6648829404413,63.1978595285295,51872174.5397107,0.0,1.0
2010-05-07,16.88,17.69,16.52,17.51,165465900,59.2655482689766,62.1094519477604,58.001591078406,61.4774733524751,47127960.0641452,0.0,1.0
2010-05-10,18.04,18.37,17.88,18.04,138171300,63.3382992163707,64.4969266410604,62.776540465006,63.3382992163707,39353918.2901796,0.0,1.0
2010-05-11,18.0,18.34,17.82,17.85,83503800,63.1978595285295,64.3915968751795,62.5658809332442,62.6712106991251,23783533.3540287,0.0,1.0
2010-05-12,18.44,18.5,18.07,18.09,67907500,64.7426960947825,64.9533556265442,63.4436289822516,63.5138488261722,19341398.7296231,0.0,1.0
2010-05-13,18.05,18.43,17.96,18.41,64312600,63.373409138331,64.7075861728222,63.0574198406884,64.6373663289016,18317500.1279499,0.0,1.0
2010-05-14,17.64,18.04,17.41,17.97,83715700,61.9339023379589,63.3382992163707,61.1263741328722,63.0925297626486,23843886.6639106,0.0,1.0
2010-05-17,17.56,17.72,17.09,17.61,78754500,61.6530229622766,62.2147817136413,60.0028566301428,61.8285725720781,22430838.8064956,0.0,1.0
2010-05-18,17.23,17.87,17.05,17.72,79492500,60.4943955375869,62.7414305430457,59.8624169423016,62.2147817136413,22641035.7989112,0.0,1.0
2010-05-19,17.26,17.38,16.75,17.07,134943000,60.5997253034678,61.0210443669913,58.8091192834928,59.9326367862222,38434434.6172592,0.0,1.0
2010-05-20,16.26,16.825,16.25,16.81,154436300,57.0887331074383,59.072443698195,57.053623185478,59.0197788152545,43986511.8967374,0.0,1.0
2010-05-21,16.42,16.43,15.65,15.7,146375300,57.6504918588031,57.6856017807633,54.9470278678604,55.1225774776619,41690579.7072223,0.0,1.0
2010-05-24,16.01,16.39,15.97,16.315,74129700,56.210985058431,57.5451620929222,56.0705453705898,57.28183767822,21113604.3206913,0.0,1.0
2010-05-25,15.95,15.97,15.25,15.5,122232900,56.0003255266692,56.0705453705898,53.5426309894486,54.420379038456,34814346.8214578,0.0,1.0
2010-05-26,16.01,16.49,15.97,16.345,83279500,56.210985058431,57.8962613125251,56.0705453705898,57.3871674441008,23719648.2789625,0.0,1.0
2010-05-27,16.66,16.68,16.14,16.42,70118300,58.4931299858501,58.5633498297707,56.6674140439148,57.6504918588031,19971078.2835965,0.0,1.0
2010-05-28,16.35,16.69,16.16,16.66,70383300,57.404722405081,58.598459751731,56.7376338878354,58.4931299858501,20046555.5234206,0.0,1.0
2010-06-01,15.98,16.51,15.93,16.24,73128000,56.1056552925501,57.9664811564457,55.9301056827486,57.0185132635177,20828300.3541564,0.0,1.0
2010-06-02,16.35,16.39,15.95,16.16,62848900,57.404722405081,57.5451620929222,56.0003255266692,56.7376338878354,17900609.4263256,0.0,1.0
2010-06-03,16.45,16.48,16.23,16.41,51837000,57.7558216246839,57.8611513905648,56.9834033415575,57.6153819368428,14764202.5688985,0.0,1.0
2010-06-04,15.71,16.08,15.56,16.08,114420100,55.1576873996222,56.456754512153,54.6310385702177,56.456754512153,32589106.8995817,0.0,1.0
2010-06-07,15.41,15.75,15.37,15.73,73216100,54.1043897408133,55.2981270874633,53.9639500529722,55.2279072435427,20853392.9761508,0.0,1.0
2010-06-08,15.48,15.55,15.05,15.46,89376600,54.3501591945354,54.5959286482575,52.8404325502427,54.2799393506148,25456222.9164383,0.0,1.0
2010-06-09,15.32,15.7,15.22,15.58,66853600,53.7884004431707,55.1225774776619,53.4373012235677,54.7012584141383,19041227.1709418,0.0,1.0
2010-06-10,15.68,15.87,15.52,15.59,78615900,55.0523576337413,55.7194461509869,54.4905988823766,54.7363683360986,22391362.7859688,0.0,1.0
2010-06-11,15.56,15.61,15.37,15.53,70851700,54.6310385702177,54.8065881800192,53.9639500529722,54.5257088043369,20179965.1050567,0.0,1.0
2010-06-14,15.39,15.88,15.35,15.77,75734400,54.0341698968927,55.7545560729472,53.8937302090516,55.3683469313839,21570654.6102974,0.0,1.0
2010-06-15,15.785,15.85,15.36,15.52,79088400,55.4210118143244,55.6492263070663,53.9288401310119,54.4905988823766,22525940.1286739,0.0,1.0
2010-06-16,15.85,16.09,15.62,15.71,86647800,55.6492263070663,56.4918644341133,54.8416981019795,55.1576873996222,24679006.7200918,0.0,1.0
2010-06-17,15.91,15.93,15.65,15.87,57041100,56.210985058431,56.2816462590073,55.2923894509393,56.0696626572784,16144956.3649638,0.1,1.0
2010-06-18,15.95,16.05,15.86,16.0,59328800,56.3523074595835,56.705613462465,56.0343320569903,56.5289604610242,16792468.7144123,0.0,1.0
2010-06-21,16.1,16.45,16.03,16.21,71221500,56.8822664639057,58.1188374739906,56.6349522618887,57.2709030670752,20158587.5754021,0.0,1.0
2010-06-22,15.79,16.17,15.77,16.09,64982700,55.7870178549733,57.1295806659226,55.716356654397,56.8469358636175,18392752.8742877,0.0,1.0
2010-06-23,15.39,15.89,15.37,15.76,97574100,54.3737938434477,56.1403238578547,54.3031326428714,55.6810260541089,27617447.5395919,0.0,1.0
2010-06-24,15.08,15.45,15.0027,15.38,96299000,53.2785452345154,54.5857774451765,53.005439694288,54.3384632431596,27256542.2649571,0.0,1.0
2010-06-25,14.91,15.15,14.82,15.12,134229600,52.677925029617,53.5258594365323,52.3599496270237,53.4198676356679,37992448.16258,0.0,1.0
2010-06-28,15.0,15.205,14.91,14.96,60445900,52.9959004322102,53.7201777381171,52.677925029617,52.8545780310577,17108653.5487739,0.0,1.0
2010-06-29,14.48,14.79,14.27,14.75,114904900,51.1587092172269,52.2539578261593,50.416766611176,52.1126354250067,32522770.3641853,0.0,1.0
2010-06-30,14.42,14.69,14.35,14.47,81568200,50.9467256154981,51.9006518232779,50.6994114134811,51.1233786169388,23087125.419542,0.0,1.0
2010-07-01,14.12,14.43,13.87,14.33,107077700,49.8868076068539,50.9820562157862,49.0035425996504,50.6287502129048,30307353.7179452,0.0,1.0
2010-07-02,13.88,14.26,13.75,14.16,78544600,49.0388731999385,50.3814360108879,48.5795753961927,50.0281300080065,22231323.37391,0.0,1.0
2010-07-06,13.97,14.3143,13.81,14.11,77154700,49.3568486025318,50.5732811704525,48.7915589979216,49.8514770065658,21837925.0198869,0.0,1.0
2010-07-07,14.62,14.66,13.96,13.99,91711400,51.6533376212609,51.7946600224135,49.3215180022437,49.4275098031081,25958064.4687732,0.0,1.0
2010-07-08,14.83,15.17,14.57,14.87,88427100,52.3952802273119,53.5965206371086,51.4766846198202,52.5366026284644,25028473.6966904,0.0,1.0
2010-07-09,14.95,14.99,14.75,14.95,46094200,52.8192474307695,52.9605698319221,52.1126354250067,52.8192474307695,13046537.4559382,0.0,1.0
2010-07-12,14.93,14.99,14.78,14.9,38390800,52.7485862301933,52.9605698319221,52.2186272258711,52.6425944293288,10866161.2559374,0.0,1.0
2010-07-13,15.21,15.35,15.16,15.22,57860800,53.7378430382612,54.2324714422951,53.5611900368205,53.7731736385493,16376964.8769378,0.0,1.0
2010-07-14,15.2,15.3,15.06,15.26,45725200,53.702512437973,54.0558184408544,53.2078840339391,53.9144960397019,12942095.4150471,0.0,1.0
2010-07-15,15.25,15.28,14.8796,15.16,79329000,53.8791654394137,53.9851572402782,52.570520004741,53.5611900368205,22453340.5470128,0.0,1.0
2010-07-16,14.55,15.06,14.5,15.0,125415000,51.4060234192439,53.2078840339391,51.2293704178032,52.9959004322102,35497557.068709,0.0,1.0
2010-07-19,14.62,14.74,14.47,14.64,49073000,51.6533376212609,52.0773048247186,51.1233786169388,51.7239988218372,13889659.2754675,0.0,1.0
2010-07-20,14.94,15.01,14.36,14.36,67279400,52.7839168304814,53.0312310324984,50.7347420137693,50.7347420137693,19042812.5905872,0.0,1.0
2010-07-21,14.84,15.2,14.64,15.11,65021900,52.4306108276,53.702512437973,51.7239988218372,53.3845370353798,18403848.0721276,0.0,1.0
2010-07-22,15.21,15.29,14.97,15.08,64300700,53.7378430382612,54.0204878405663,52.8899086313458,53.2785452345154,18199719.075134,0.0,1.0
2010-07-23,15.71,15.85,15.03,15.21,112735300,55.5043730526682,55.9990014567021,53.1018922330747,53.7378430382612,31908685.1286371,0.0,1.0
2010-07-26,16.14,16.16,15.7,15.91,80950300,57.0235888650582,57.0942500656345,55.46904245238,56.210985058431,22912234.5331827,0.0,1.0
2010-07-27,16.18,16.57,16.1,16.3,69942100,57.1649112662108,58.5428046774482,56.8822664639057,57.5888784696685,19796465.2254941,0.0,1.0
2010-07-28,16.05,16.18,15.95,16.1,52479100,56.705613462465,57.1649112662108,56.3523074595835,56.8822664639057,14853724.4122671,0.0,1.0
2010-07-29,16.15,16.24,15.94,16.15,69783700,57.0589194653463,57.3768948679396,56.3169768592954,57.0589194653463,19751631.5689165,0.0,1.0
2010-07-30,16.12,16.24,15.91,15.92,60130400,56.9529276644819,57.3768948679396,56.210985058431,56.2463156587191,17019354.1886082,0.0,1.0
2010-08-02,16.41,16.47,16.31,16.32,67412000,57.977515072838,58.1894986745668,57.6242090699566,57.6595396702447,19080343.7955253,0.0,1.0
2010-08-03,16.4,16.52,16.36,16.39,55092900,57.9421844725499,58.3661516760075,57.8008620713973,57.9068538722617,15593536.3539503,0.0,1.0
2010-08-04,16.48,16.51,16.37,16.41,46124000,58.224829274855,58.3308210757194,57.8361926716854,57.977515072838,13054972.0706226,0.0,1.0
2010-08-05,16.52,16.54,16.27,16.35,46596900,58.3661516760075,58.4368128765838,57.482886668804,57.7655314711092,13188822.0466047,0.0,1.0
2010-08-06,16.45,16.45,16.09,16.32,58954200,58.1188374739906,58.1188374739906,56.8469358636175,57.6595396702447,16686441.6452584,0.0,1.0
2010-08-09,16.38,16.46,16.3,16.42,39918800,57.8715232719736,58.1541680742787,57.5888784696685,58.0128456731261,11298647.5390853,0.0,1.0
2010-08-10,16.25,16.34,15.9571,16.19,53236400,57.4122254682278,57.730200870821,56.3773921857881,57.2002418664989,15068071.1807409,0.0,1.0
2010-08-11,15.7,16.03,15.54,15.98,77164000,55.46904245238,56.6349522618887,54.9037528477698,56.458299260448,21840557.2989663,0.0,1.0
2010-08-12,15.495,15.68,15.34,15.42,58243300,54.7447651464732,55.3983812518038,54.197140842007,54.4797856443121,16485227.9681054,0.0,1.0
2010-08-13,15.38,15.52,15.34,15.34,41650800,54.3384632431596,54.8330916471935,54.197140842007,54.197140842007,11788874.1375225,0.0,1.0
2010-08-16,15.46,15.49,15.15,15.29,56429600,54.6211080454647,54.7270998463291,53.5258594365323,54.0204878405663,15971876.9394763,0.0,1.0
2010-08-17,15.58,15.74,15.5,15.66,60908200,55.0450752489224,55.6103648535326,54.7624304466172,55.3277200512275,17239503.292687,0.0,1.0
2010-08-18,15.7,15.74,15.51,15.58,42302800,55.46904245238,55.6103648535326,54.7977610469054,55.0450752489224,11973416.7138395,0.0,1.0
2010-08-19,15.25,15.64,15.05,15.56,82336800,53.8791654394137,55.2570588506512,53.1725534336509,54.9744140483461,23304670.5486176,0.0,1.0
2010-08-20,15.03,15.18,14.89,15.18,65402900,53.1018922330747,53.6318512373968,52.6072638290407,53.6318512373968,18511686.6021533,0.0,1.0
2010-08-23,14.89,15.27,14.85,15.22,55581000,52.6072638290407,53.94982663999,52.4659414278881,53.7731736385493,15731688.5495029,0.0,1.0
2010-08-24,14.57,14.75,14.41,14.74,89666100,51.4766846198202,52.1126354250067,50.91139501521,52.0773048247186,25379161.199845,0.0,1.0
2010-08-25,14.57,14.68,14.25,14.46,76783100,51.4766846198202,51.8653212229897,50.3461054105997,51.0880480166507,21732747.0730167,0.0,1.0
2010-08-26,14.5,14.81,14.44,14.66,58285300,51.2293704178032,52.3246190267356,51.0173868160744,51.7946600224135,16497115.6800767,0.0,1.0
2010-08-27,14.71,14.76,14.37,14.61,46473000,51.9713130238542,52.1479660252949,50.7700726140574,51.6180070209728,13153753.2962892,0.0,1.0
2010-08-30,14.52,14.72,14.51,14.67,36583300,51.3000316183795,52.0066436241423,51.2647010180914,51.8299906227016,10354565.0800279,0.0,1.0
2010-08-31,14.48,14.58,14.31,14.36,59224700,51.1587092172269,51.5120152201083,50.5580890123286,50.7347420137693,16763004.1711691,0.0,1.0
2010-09-01,15.01,15.1,14.6,14.73,78042700,53.0312310324984,53.3492064350916,51.5826764206846,52.0419742244305,22089265.2158524,0.0,1.0
2010-09-02,15.15,15.2,14.94,15.1,54433600,53.5258594365323,53.702512437973,52.7839168304814,53.3492064350916,15406927.5800764,0.0,1.0
2010-09-03,15.3925,15.56,15.2,15.39,64341100,54.3826264935197,54.9744140483461,53.702512437973,54.3737938434477,18211153.9218874,0.0,1.0
2010-09-07,15.44,15.5,15.21,15.28,55365800,54.5504468448884,54.7624304466172,53.7378430382612,53.9851572402782,15670778.1776879,0.0,1.0
2010-09-08,15.7,15.79,15.32,15.39,75069900,55.46904245238,55.7870178549733,54.1264796414307,54.3737938434477,21247841.6408905,0.0,1.0
2010-09-09,15.91,16.0,15.82,15.91,60506200,56.210985058431,56.5289604610242,55.8930096558377,56.210985058431,17125720.9066756,0.0,1.0
2010-09-10,15.98,16.08,15.81,15.96,46637800,56.458299260448,56.8116052633294,55.8576790555496,56.3876380598717,13200398.4137387,0.0,1.0
2010-09-13,16.25,16.31,16.05,16.19,56310500,57.4122254682278,57.6242090699566,56.705613462465,57.2002418664989,15938166.7848147,0.0,1.0
2010-09-14,16.16,16.28,16.11,16.18,48159600,57.0942500656345,57.5182172690922,56.9175970641938,57.1649112662108,13631129.8441669,0.0,1.0
2010-09-15,16.34,16.47,15.97,16.07,68556000,57.730200870821,58.1894986745668,56.4229686601598,56.7762746630412,19404142.4263638,0.0,1.0
2010-09-16,16.23,16.31,16.11,16.18,47072000,57.7655314711092,58.0502660686254,57.3384295748348,57.5875723476615,13225509.0629971,0.12,1.0
2010-09-17,16.29,16.42,16.08,16.31,72500600,57.9790824192463,58.4417761402103,57.2316541007662,58.0502660686254,20370014.9212426,0.0,1.0
2010-09-20,16.55,16.6,16.23,16.27,46091300,58.9044698611742,59.0824289846218,57.7655314711092,57.9078987698673,12949968.2587381,0.0,1.0
2010-09-21,16.52,16.7,16.42,16.52,54155500,58.7976943871056,59.4383472315171,58.4417761402103,58.7976943871056,15215713.2915776,0.0,1.0
2010-09-22,16.5,16.67,16.4,16.51,47439900,58.7265107377265,59.3315717574485,58.3705924908312,58.762102562416,13328875.4970615,0.0,1.0
2010-09-23,16.14,16.39,16.05,16.27,53179800,57.4452050489034,58.3350006661417,57.1248786266976,57.9078987698673,14941577.3043078,0.0,1.0
2010-09-24,16.66,16.66,16.3,16.33,85029900,59.295979932759,59.295979932759,58.0146742439359,58.1214497180045,23890289.6217654,0.0,1.0
2010-09-27,16.43,16.65,16.4,16.65,40568000,58.4773679648998,59.2603881080695,58.3705924908312,59.2603881080695,11398123.1234634,0.0,1.0
2010-09-28,16.44,16.52,16.14,16.43,53876900,58.5129597895893,58.7976943871056,57.4452050489034,58.4773679648998,15137436.8889401,0.0,1.0
2010-09-29,16.36,16.46,16.24,16.34,44123900,58.2282251920731,58.5841434389684,57.8011232957987,58.157041542694,12397200.869833,0.0,1.0
2010-09-30,16.25,16.68,16.15,16.46,15838553,57.8367151204882,59.3671635821381,57.4807968735929,58.5841434389684,4450053.66770608,0.0,1.0
2010-10-01,16.36,16.53,16.27,16.4,10970737,58.2282251920731,58.8332862117951,57.9078987698673,58.3705924908312,3082375.54429932,0.0,1.0
2010-10-04,16.1,16.37,16.0,16.31,45834600,57.3028377501453,58.2638170167626,56.9469195032499,58.0502660686254,12877844.9545132,0.0,1.0
2010-10-05,16.51,16.58,16.19,16.25,62611900,58.762102562416,59.0112453352427,57.623164172351,57.8367151204882,17591652.1690489,0.0,1.0
2010-10-06,16.9,17.0,16.46,16.49,74000100,60.1501837253077,60.5061019722031,58.5841434389684,58.690918913037,20791319.5362996,0.0,1.0
2010-10-07,17.05,17.12,16.85,17.0,58598400,60.6840610956507,60.9332038684774,59.9722246018601,60.5061019722031,16464005.5718289,0.0,1.0
2010-10-08,17.12,17.29,17.03,17.13,51548400,60.9332038684774,61.5382648881995,60.6128774462717,60.968795693167,14483213.617076,0.0,1.0
2010-10-11,16.96,17.26,16.92,17.24,52275300,60.3637346734449,61.4314894141309,60.2213673746868,61.3603057647518,14687445.9109639,0.0,1.0
2010-10-12,17.19,17.3,16.94,16.97,64773500,61.1823466413042,61.573856712889,60.2925510240659,60.3993264981345,18198982.649814,0.0,1.0
2010-10-13,17.28,17.49,17.18,17.3,60806900,61.5026730635099,62.2501013819901,61.1467548166146,61.573856712889,17084513.2359526,0.0,1.0
2010-10-14,17.16,17.39,16.97,17.39,57886000,61.0755711672356,61.8941831350948,60.3993264981345,61.8941831350948,16263847.2472096,0.0,1.0
2010-10-15,16.3,16.79,16.15,16.78,205160900,58.0146742439359,59.7586736537229,57.4807968735929,59.7230818290334,57642703.5673574,0.0,1.0
2010-10-18,16.25,16.34,16.1,16.31,67489100,57.8367151204882,58.157041542694,57.3028377501453,58.0502660686254,18961966.852981,0.0,1.0
2010-10-19,16.07,16.26,15.98,16.1,74162600,57.1960622760767,57.8723069451778,56.8757358538709,57.3028377501453,20836976.0884481,0.0,1.0
2010-10-20,16.05,16.2,15.88,16.19,69654600,57.1248786266976,57.6587559970406,56.5198176069756,57.623164172351,19570393.0909976,0.0,1.0
2010-10-21,16.1,16.37,16.02,16.09,59414700,57.3028377501453,58.2638170167626,57.018103152629,57.2672459254557,16693355.9934835,0.0,1.0
2010-10-22,16.055,16.2,16.01,16.11,31318800,57.1426745390424,57.6587559970406,56.9825113279395,57.3384295748348,8799436.46418665,0.0,1.0
2010-10-25,16.06,16.32,16.06,16.26,53601800,57.1604704513871,58.0858578933149,57.1604704513871,57.8723069451778,15060143.8581951,0.0,1.0
2010-10-26,16.16,16.32,16.03,16.06,49392700,57.5163886982824,58.0858578933149,57.0536949773185,57.1604704513871,13877540.8203581,0.0,1.0
2010-10-27,16.11,16.14,15.99,16.06,50623000,57.3384295748348,57.4452050489034,56.9113276785604,57.1604704513871,14223210.0887174,0.0,1.0
2010-10-28,16.08,16.295,16.03,16.22,44263400,57.2316541007662,57.9968783315911,57.0536949773185,57.7299396464196,12436395.2638313,0.0,1.0
2010-10-29,16.02,16.13,15.98,16.07,38174400,57.018103152629,57.4096132242138,56.8757358538709,57.1960622760767,10725609.1344,0.0,1.0
2010-11-01,15.95,16.18,15.88,16.09,52855400,56.7689603798023,57.5875723476615,56.5198176069756,57.2672459254557,14850432.7780493,0.0,1.0
2010-11-02,15.94,16.07,15.88,16.0,50545400,56.7333685551128,57.1960622760767,56.5198176069756,56.9469195032499,14201407.3290452,0.0,1.0
2010-11-03,16.06,16.1,15.88,15.96,65760400,57.1604704513871,57.3028377501453,56.5198176069756,56.8045522044918,18476265.4271396,0.0,1.0
2010-11-04,16.51,16.59,16.18,16.2,87201200,58.762102562416,59.0468371599323,57.5875723476615,57.6587559970406,24500345.4474895,0.0,1.0
2010-11-05,16.73,16.86,16.51,16.52,69827400,59.5451227055857,60.0078164265496,58.762102562416,58.7976943871056,19618943.5661439,0.0,1.0
2010-11-08,16.71,16.84,16.62,16.62,47818100,59.4739390562067,59.9366327771706,59.1536126340009,59.1536126340009,13435135.8541235,0.0,1.0
2010-11-09,16.62,16.82,16.54,16.82,49927700,59.1536126340009,59.8654491277915,58.8688780364846,59.8654491277915,14027856.2382011,0.0,1.0
2010-11-10,16.55,16.67,16.37,16.64,49697700,58.9044698611742,59.3315717574485,58.2638170167626,59.2247962833799,13963234.6566985,0.0,1.0
2010-11-11,16.35,16.52,16.22,16.44,46617600,58.1926333673835,58.7976943871056,57.7299396464196,58.5129597895893,13097839.2950199,0.0,1.0
2010-11-12,16.25,16.39,16.11,16.25,48319000,57.8367151204882,58.3350006661417,57.3384295748348,57.8367151204882,13575870.4201002,0.0,1.0
2010-11-15,16.2,16.43,16.18,16.23,39185900,57.6587559970406,58.4773679648998,57.5875723476615,57.7655314711092,11009803.6113124,0.0,1.0
2010-11-16,15.86,16.16,15.76,16.14,73949100,56.4486339575965,57.5163886982824,56.0927157107012,57.4452050489034,20776990.4030099,0.0,1.0
2010-11-17,15.81,15.92,15.76,15.87,36296500,56.2706748341488,56.6621849057337,56.0927157107012,56.484225782286,10197987.9696014,0.0,1.0
2010-11-18,16.04,16.2,16.0,16.0,50090500,57.0892868020081,57.6587559970406,56.9469195032499,56.9469195032499,14073597.079369,0.0,1.0
2010-11-19,16.22,16.23,15.95,16.06,49262500,57.7299396464196,57.7655314711092,56.7689603798023,57.1604704513871,13840959.3859597,0.0,1.0
2010-11-22,16.03,16.14,15.78,16.14,65706700,57.0536949773185,57.4452050489034,56.1638993600803,57.4452050489034,18461177.6926758,0.0,1.0
2010-11-23,15.76,15.89,15.63,15.83,55949000,56.0927157107012,56.5554094316651,55.6300219897373,56.3418584835279,15719621.1455988,0.0,1.0
2010-11-24,15.94,15.98,15.78,15.81,42404100,56.7333685551128,56.8757358538709,56.1638993600803,56.2706748341488,11914000.0182324,0.0,1.0
2010-11-26,15.8,15.88,15.75,15.78,17440100,56.2350830094593,56.5198176069756,56.0571238860117,56.1638993600803,4900029.7546222,0.0,1.0
2010-11-29,15.97,16.05,15.68,15.73,56507800,56.8401440291814,57.1248786266976,55.8079811131849,55.9859402366326,15876623.4923103,0.0,1.0
2010-11-30,15.83,15.95,15.72,15.75,53884800,56.3418584835279,56.7689603798023,55.9503484119431,56.0571238860117,15139656.4997831,0.0,1.0
2010-12-01,16.3,16.3,16.03,16.03,68945200,58.0146742439359,58.0146742439359,57.0536949773185,57.0536949773185,19371077.6565718,0.0,1.0
2010-12-02,16.68,16.68,16.2801,16.29,80788100,59.3671635821381,59.3671635821381,57.9438465128037,57.9790824192463,22698499.0808191,0.0,1.0
2010-12-03,16.78,16.8,16.46,16.49,50259400,59.7230818290334,59.7942654784124,58.5841434389684,58.690918913037,14121051.7972637,0.0,1.0
2010-12-06,16.7,16.86,16.63,16.7,58776400,59.4383472315171,60.0078164265496,59.1892044586904,59.4383472315171,16514017.056644,0.0,1.0
2010-12-07,17.03,17.28,16.88,16.92,96459900,60.6128774462717,61.5026730635099,60.0790000759287,60.2213673746868,27101701.2590456,0.0,1.0
2010-12-08,17.04,17.13,16.86,17.01,47551200,60.6484692709612,60.968795693167,60.0078164265496,60.5416937968926,13360146.7232408,0.0,1.0
2010-12-09,17.13,17.23,17.06,17.21,39089700,60.968795693167,61.3247139400623,60.7196529203402,61.2535302906832,10982774.9324405,0.0,1.0
2010-12-10,17.72,17.88,17.2,17.22,125890700,63.0687133498493,63.6381825448818,61.2179384659937,61.2891221153727,35370678.8281155,0.0,1.0
2010-12-13,17.62,17.9,17.55,17.89,67875600,62.712795102954,63.7093661942609,62.4636523301273,63.6737743695713,19070559.2062451,0.0,1.0
2010-12-14,17.69,17.895,17.58,17.6601,76366600,62.9619378757807,63.6915702819161,62.5704278041959,62.855518319959,21456219.4172815,0.0,1.0
2010-12-15,17.49,17.71,17.37,17.64,70749600,62.2501013819901,63.0331215251598,61.8229994857157,62.7839787523331,19878048.0116294,0.0,1.0
2010-12-16,17.77,17.87,17.47,17.53,53915300,63.246672473297,63.6025907201923,62.178917732611,62.3924686807482,15148225.8834171,0.0,1.0
2010-12-17,17.7,17.77,17.57,17.73,65250600,62.9975297004702,63.246672473297,62.5348359795063,63.1043051745388,18333030.2869222,0.0,1.0
2010-12-20,17.7,17.8,17.65,17.77,40548600,62.9975297004702,63.3534479473656,62.8195705770226,63.246672473297,11392672.4335453,0.0,1.0
2010-12-21,17.9,18.0,17.74,17.78,41837000,63.7093661942609,64.0652844411562,63.1398969992284,63.2822642979865,11754665.6753189,0.0,1.0
2010-12-22,18.06,18.08,17.82,17.83,42977200,64.7771209349468,64.8488563955614,63.9162954075721,63.9521631378794,11982135.3712135,0.14,1.0
2010-12-23,18.04,18.15,17.98,18.0,30958900,64.7053854743323,65.0999305077123,64.4901790924886,64.5619145531031,8631407.6008642,0.0,1.0
2010-12-27,18.19,18.23,17.92,17.92,33318000,65.2434014289415,65.3868723501706,64.2749727106449,64.2749727106449,9289129.73153418,0.0,1.0
2010-12-28,18.32,18.41,18.16,18.21,47724000,65.7096819229361,66.0324914957016,65.1357982380196,65.315136889556,13305553.3737841,0.0,1.0
2010-12-29,18.27,18.49,18.26,18.37,34569300,65.5303432713997,66.3194333381598,65.4944755410924,65.8890205744725,9637994.85048096,0.0,1.0
2010-12-30,18.19,18.35,18.16,18.28,28894300,65.2434014289415,65.8172851138579,65.1357982380196,65.566211001707,8055792.70069836,0.0,1.0
2010-12-31,18.29,18.35,18.13,18.15,27074100,65.6020787320142,65.8172851138579,65.0281950470978,65.0999305077123,7548317.04377603,0.0,1.0
2011-01-03,18.28,18.5,18.22,18.49,52828200,65.566211001707,66.3553010684671,65.3510046198633,66.3194333381598,14728615.2615233,0.0,1.0
2011-01-04,18.61,18.61,18.12,18.34,79019500,66.7498461018472,66.7498461018472,64.9923273167905,65.7814173835506,22030805.7752856,0.0,1.0
2011-01-05,18.64,18.72,18.42,18.52,51322400,66.857449292769,67.1443911352273,66.0683592260089,66.4270365290817,14308794.9977097,0.0,1.0
2011-01-06,18.56,18.72,18.42,18.69,39640100,66.5705074503108,67.1443911352273,66.0683592260089,67.0367879443054,11051744.7467131,0.0,1.0
2011-01-07,18.43,18.66,18.2,18.58,57336500,66.1042269563162,66.9291847533836,65.2792691592487,66.6422429109253,15985538.9534819,0.0,1.0
2011-01-10,18.51,18.75,18.46,18.61,62996500,66.3911687987744,67.2519943261491,66.211830147238,66.7498461018472,17563559.0711505,0.0,1.0
2011-01-11,18.63,18.81,18.575,18.705,46593300,66.8215815624617,67.4672007079928,66.6243090457717,67.0905895397663,12990311.7930336,0.0,1.0
2011-01-12,18.67,18.73,18.48,18.57,61213300,66.9650524836909,67.1802588655345,66.2835656078526,66.6063751806181,17066399.0934426,0.0,1.0
2011-01-13,18.6,18.8,18.56,18.73,44802900,66.7139783715399,67.4313329776855,66.5705074503108,67.1802588655345,12491144.439911,0.0,1.0
2011-01-14,18.8175,18.84,18.55,18.61,42235700,67.4941015057232,67.5748038989146,66.5346397200035,66.7498461018472,11775403.5837133,0.0,1.0
2011-01-18,18.6,18.99,18.56,18.98,70505900,66.7139783715399,68.1128198535238,66.5705074503108,68.0769521232165,19657195.8682567,0.0,1.0
2011-01-19,18.33,18.635,18.19,18.61,82190100,65.7455496532434,66.8395154276154,65.2434014289415,66.7498461018472,22914775.843321,0.0,1.0
2011-01-20,18.43,18.59,18.17,18.46,67732800,66.1042269563162,66.6781106412326,65.1716659683269,66.211830147238,18884049.6512413,0.0,1.0
2011-01-21,19.74,19.97,19.25,19.31,229080200,70.8028996265698,71.6278574236372,69.0453808415131,69.2605872233568,63868050.2048681,0.0,1.0
2011-01-24,20.04,20.12,19.74,19.93,98547300,71.8789315357882,72.1658733782464,70.8028996265698,71.4843865024081,27475198.2229551,0.0,1.0
2011-01-25,19.98,20.28,19.8,19.98,100987100,71.6637251539445,72.7397570631629,71.0181060084135,71.6637251539445,28155419.6863982,0.0,1.0
2011-01-26,19.92,20.2,19.92,20.18,67753600,71.4485187721008,72.4528152207046,71.4485187721008,72.3810797600901,18889848.7357727,0.0,1.0
2011-01-27,20.28,20.33,19.9,19.96,67840600,72.7397570631629,72.9190957146993,71.3767833114862,71.5919896933299,18914104.5220337,0.0,1.0
2011-01-28,20.2,20.74,20.12,20.39,102189700,72.4528152207046,74.3896726572977,72.1658733782464,73.134302096543,28490707.1410817,0.0,1.0
2011-01-31,20.14,20.29,20.1,20.13,51723400,72.237608838861,72.7756247934701,72.0941379176318,72.2017411085537,14420594.6562229,0.0,1.0
2011-02-01,20.8,20.9,20.3,20.38,68304300,74.6048790391414,74.9635563422142,72.8114925237774,73.0984343662357,19043385.0747833,0.0,1.0
2011-02-02,20.71,20.96,20.65,20.84,42276300,74.2820694663759,75.1787627240579,74.0668630845322,74.7483499603705,11786722.9506351,0.0,1.0
2011-02-03,20.75,20.765,20.42,20.65,41117700,74.425540387605,74.4793419830659,73.2419052874648,74.0668630845322,11463702.7901526,0.0,1.0
2011-02-04,20.56,20.8,20.4,20.79,43108100,73.7440535117667,74.6048790391414,73.1701698268502,74.5690113088341,12018630.5714613,0.0,1.0
2011-02-07,20.87,21.0,20.73,20.77,45386900,74.8559531512924,75.322233645287,74.3538049269904,74.4972758482196,12653964.8902146,0.0,1.0
2011-02-08,21.28,21.31,20.91,20.955,54940300,76.3265300938908,76.4341332848127,74.9994240725215,75.1608288589042,15317473.2633834,0.0,1.0
2011-02-09,21.31,21.43,21.06,21.2999,61056600,76.4341332848127,76.8645460485,75.5374400271307,76.3979068772023,17022710.7979588,0.0,1.0
2011-02-10,21.27,21.31,20.94,21.17,50215400,76.2906623635835,76.4341332848127,75.1070272634433,75.9319850605108,14000161.0276992,0.0,1.0
2011-02-11,21.33,21.44,21.03,21.04,40655400,76.5058687454272,76.9004137788073,75.4298368362088,75.4657045665161,11334812.5604002,0.0,1.0
2011-02-14,21.5,21.65,21.45,21.51,43403200,77.115620160651,77.6536361152602,76.9362815091146,77.1514878909583,12100905.08325,0.0,1.0
2011-02-15,21.46,21.49,21.24,21.45,39619000,76.9721492394219,77.0797524303437,76.1830591726617,76.9362815091146,11045862.0215395,0.0,1.0
2011-02-16,21.44,21.49,21.251,21.42,39009500,76.9004137788073,77.0797524303437,76.2225136759997,76.8286783181927,10875932.1166421,0.0,1.0
2011-02-17,21.52,21.58,21.26,21.28,36657900,77.1873556212655,77.4025620031092,76.2547946332763,76.3265300938908,10220301.0020291,0.0,1.0
2011-02-18,21.44,21.6,21.3,21.535,45484200,76.9004137788073,77.4742974637238,76.3982655545054,77.2411572167264,12681092.3385271,0.0,1.0
2011-02-22,20.82,21.21,20.66,20.88,72520300,74.676614499756,76.0754559817399,74.1027308148395,74.8918208815996,20218814.9009478,0.0,1.0
2011-02-23,20.37,20.69,20.08,20.52,84940300,73.0625666359284,74.2103340057613,72.0224024570173,73.6005825905376,23681537.491309,0.0,1.0
2011-02-24,20.58,20.65,20.1,20.12,65330200,74.3179371966832,74.5707192959916,72.5845742299967,72.656797686942,18091130.7110392,0.14,1.0
2011-02-25,20.82,20.88,20.5,20.71,45687200,75.1846186800264,75.4012890508622,74.0290433689021,74.7873896668274,12651623.70575,0.0,1.0
2011-02-28,20.92,21.07,20.82,20.95,42652700,75.5457359647528,76.0874118918423,75.1846186800264,75.6540711501707,11811314.9948836,0.0,1.0
2011-03-01,20.25,21.17,20.24,21.12,61993100,73.1262501570862,76.4485291765686,73.0901384286136,76.2679705342055,17167026.5096774,0.0,1.0
2011-03-02,20.32,20.64,20.16,20.18,49105000,73.3790322563947,74.534607567519,72.8012446008325,72.8734680577778,13598075.2173663,0.0,1.0
2011-03-03,20.75,20.93,20.7,20.88,46217400,74.931836580718,75.5818476932254,74.7512779383548,75.4012890508622,12798445.8110397,0.0,1.0
2011-03-04,20.37,20.86,20.19,20.85,61144400,73.5595908987578,75.329065593917,72.9095797862504,75.2929538654443,16932005.9122438,0.0,1.0
2011-03-07,20.38,20.59,20.01,20.4,66376800,73.5957026272305,74.3540489251558,72.259568673743,73.6679260841757,18380953.4484895,0.0,1.0
2011-03-08,20.6275,20.79,20.26,20.43,50341600,74.4894679069282,75.0762834946085,73.1623618855589,73.7762612695936,13940512.439926,0.0,1.0
2011-03-09,20.63,20.71,20.3,20.575,49719800,74.4984958390463,74.7873896668274,73.3068087994494,74.2998813324468,13768324.6144468,0.0,1.0
2011-03-10,20.1,20.53,20.03,20.26,80762600,72.5845742299967,74.13737855432,72.3317921306882,73.1623618855589,22364645.3426344,0.0,1.0
2011-03-11,20.36,20.48,19.94,19.95,56137100,73.5234791702852,73.9568199119568,72.0067865744345,72.0428983029071,15545392.6949356,0.0,1.0
2011-03-14,19.92,20.09,19.45,19.96,91174400,71.9345631174892,72.548462501524,70.2373118792754,72.0790100313798,25247863.7429638,0.0,1.0
2011-03-15,19.61,19.76,18.6,18.84,133519100,70.8150995348376,71.3567754619271,67.1678149591014,68.0344964424446,36973887.8883015,0.0,1.0
2011-03-16,18.95,19.51,18.71,19.38,132048700,68.4317254556436,70.4539822501112,67.5650439723004,69.9845297799669,36566707.157223,0.0,1.0
2011-03-17,19.22,19.63,19.06,19.27,83550600,69.4067421244048,70.8873229917828,68.8289544688426,69.587300766768,23136693.68203,0.0,1.0
2011-03-18,19.25,19.75,19.22,19.64,79966100,69.5150773098227,71.3206637334545,69.4067421244048,70.9234347202555,22144079.8826888,0.0,1.0
2011-03-21,19.72,19.8,19.55,19.68,53008400,71.2123285480365,71.5012223758176,70.5984291640017,71.067881634146,14678998.2761885,0.0,1.0
2011-03-22,19.49,19.77,19.47,19.77,46497100,70.3817587931659,71.3928871903997,70.3095353362207,71.3928871903997,12875899.8714877,0.0,1.0
2011-03-23,19.53,19.56,19.25,19.45,44283900,70.5262057070565,70.6345408924744,69.5150773098227,70.2373118792754,12263024.1954653,0.0,1.0
2011-03-24,19.78,19.8,19.48,19.68,43792700,71.4289989188724,71.5012223758176,70.3456470646933,71.067881634146,12127001.9055403,0.0,1.0
2011-03-25,19.75,19.93,19.69,19.85,40071500,71.3206637334545,71.9706748459619,71.1039933626186,71.6817810181808,11096533.3687545,0.0,1.0
2011-03-28,19.75,19.88,19.66,19.81,35446300,71.3206637334545,71.7901162035987,70.9956581772007,71.5373341042903,9815730.6501849,0.0,1.0
2011-03-29,19.86,19.91,19.53,19.66,36038700,71.7178927466534,71.8984513890166,70.5262057070565,70.9956581772007,9979777.07638933,0.0,1.0
2011-03-30,20.11,20.28,19.93,19.98,46951900,72.6206859584693,73.2345853425041,71.9706748459619,72.1512334883251,13001842.3337391,0.0,1.0
2011-03-31,20.05,20.15,19.96,20.08,40940200,72.4040155876335,72.7651328723598,72.0790100313798,72.5123507730514,11337092.3330418,0.0,1.0
2011-04-01,20.34,20.5,20.12,20.14,48400000,73.4512557133399,74.0290433689021,72.656797686942,72.7290211438872,13402847.7857759,0.0,1.0
2011-04-04,20.53,20.75,20.44,20.73,45418200,74.13737855432,74.931836580718,73.8123729980663,74.8596131237727,12577132.6715688,0.0,1.0
2011-04-05,20.33,20.63,20.3,20.48,41566800,73.4151439848673,74.4984958390463,73.3068087994494,73.9568199119568,11510609.3665659,0.0,1.0
2011-04-06,20.55,20.62,20.37,20.57,50881300,74.2096020112653,74.4623841105737,73.5595908987578,74.2818254682105,14089965.2694711,0.0,1.0
2011-04-07,20.35,20.5,20.19,20.49,52143500,73.4873674418126,74.0290433689021,72.9095797862504,73.9929316404294,14439491.6016035,0.0,1.0
2011-04-08,20.19,20.52,20.07,20.485,48510400,72.9095797862504,74.1012668258473,72.4762390445788,73.9748757761931,13433419.570808,0.0,1.0
2011-04-11,20.18,20.37,20.08,20.24,29291200,72.8734680577778,73.5595908987578,72.5123507730514,73.0901384286136,8111270.5591471,0.0,1.0
2011-04-12,20.01,20.16,19.8,20.02,48751300,72.259568673743,72.8012446008325,71.5012223758176,72.2956804022156,13500129.1995599,0.0,1.0
2011-04-13,19.94,20.11,19.87,20.05,40049000,72.0067865744345,72.6206859584693,71.7540044751261,72.4040155876335,11090302.7060442,0.0,1.0
2011-04-14,20.0,20.08,19.6,19.85,43989000,72.2234569452703,72.5123507730514,70.7789878063649,71.6817810181808,12181360.9762086,0.0,1.0
2011-04-15,20.04,20.3,19.99,20.05,50138700,72.3679038591609,73.3068087994494,72.1873452167977,72.4040155876335,13884325.7081959,0.0,1.0
2011-04-18,19.98,20.0,19.51,19.77,63596100,72.1512334883251,72.2234569452703,70.4539822501112,71.3928871903997,17610926.6129955,0.0,1.0
2011-04-19,20.2699,20.34,19.93,19.99,63496100,73.1981124967467,73.4512557133399,71.9706748459619,72.1873452167977,17583234.7787274,0.0,1.0
2011-04-20,20.4,20.54,20.28,20.52,55587400,73.6679260841757,74.1734902827926,73.2345853425041,74.1012668258473,15393170.6819637,0.0,1.0
2011-04-21,19.95,20.8,19.73,20.78,121690100,72.0428983029071,75.1123952230811,71.2484402765092,75.0401717661359,33698220.8127242,0.0,1.0
2011-04-25,19.89,20.15,19.89,20.14,55752100,71.8262279320713,72.7651328723598,71.8262279320713,72.7290211438872,15438779.1330033,0.0,1.0
2011-04-26,20.1,20.33,20.0,20.04,52508200,72.5845742299967,73.4151439848673,72.2234569452703,72.3679038591609,14540483.7211793,0.0,1.0
2011-04-27,20.65,20.85,20.15,20.19,88328000,74.5707192959916,75.2929538654443,72.7651328723598,72.9095797862504,24459643.3723557,0.0,1.0
2011-04-28,20.6,20.77,20.47,20.69,42110500,74.3901606536284,75.0040600376632,73.9207081834842,74.7151662098822,11661169.8694818,0.0,1.0
2011-04-29,20.45,20.74,20.4,20.72,41487900,73.8484847265389,74.8957248522453,73.6679260841757,74.8235013953001,11488760.5093284,0.0,1.0
2011-05-02,20.48,20.71,20.43,20.7,36122600,73.9568199119568,74.7873896668274,73.7762612695936,74.7512779383548,10003010.5253403,0.0,1.0
2011-05-03,20.64,20.65,20.35,20.355,40067700,74.534607567519,74.5707192959916,73.4873674418126,73.5054233060489,11095481.0790524,0.0,1.0
2011-05-04,20.27,20.66,20.15,20.56,57890700,73.1984736140315,74.6068310244642,72.7651328723598,74.2457137397379,16030996.7006615,0.0,1.0
2011-05-05,19.9,20.3,19.81,20.23,57273500,71.862339660544,73.3068087994494,71.5373341042903,73.0540267001409,15860082.6995586,0.0,1.0
2011-05-06,20.01,20.25,19.95,20.19,43648000,72.259568673743,73.1262501570862,72.0428983029071,72.9095797862504,12086931.8213543,0.0,1.0
2011-05-09,20.07,20.11,19.9,19.97,38193600,72.4762390445788,72.6206859584693,71.862339660544,72.1151217598524,10576508.4130333,0.0,1.0
2011-05-10,20.3,20.42,20.12,20.14,38180800,73.3068087994494,73.740149541121,72.656797686942,72.7290211438872,10572963.858247,0.0,1.0
2011-05-11,20.09,20.41,20.0,20.21,38489000,72.548462501524,73.7040378126484,72.2234569452703,72.9818032431957,10658310.0914614,0.0,1.0
2011-05-12,20.14,20.18,19.9,20.0,38329400,72.7290211438872,72.8734680577778,71.862339660544,72.2234569452703,10614113.9239694,0.0,1.0
2011-05-13,19.89,20.14,19.76,20.12,42200000,71.8262279320713,72.7290211438872,71.3567754619271,72.656797686942,11685954.0611518,0.0,1.0
2011-05-16,19.76,19.99,19.68,19.85,45796700,71.3567754619271,72.1873452167977,71.067881634146,71.6817810181808,12681946.2642737,0.0,1.0
2011-05-17,19.59,19.73,19.46,19.62,47528800,70.7428760778923,71.2484402765092,70.273423607748,70.8512112633102,13161596.525632,0.0,1.0
2011-05-18,19.76,19.87,19.41,19.59,46121100,71.3567754619271,71.7540044751261,70.0928649653848,70.7428760778923,12771778.5746395,0.0,1.0
2011-05-19,19.96,20.05,19.84,19.87,42815300,72.0790100313798,72.4040155876335,71.6456692897082,71.7540044751261,11856341.9174036,0.0,1.0
2011-05-20,19.62,19.94,19.58,19.93,45530600,70.8512112633102,72.0067865744345,70.7067643494196,71.9706748459619,12608258.2932862,0.0,1.0
2011-05-23,19.39,19.48,19.13,19.32,39020600,70.0206415084396,70.3456470646933,69.0817365681511,69.7678594091311,10805519.8824308,0.0,1.0
2011-05-24,19.1,19.52,19.05,19.43,45704600,68.9734013827332,70.4900939785838,68.79284274037,70.1650884223301,12656442.0849127,0.0,1.0
2011-05-25,19.22,19.36,18.97,19.0,43028200,69.4067421244048,69.9123063230217,68.5039489125889,68.6122840980068,11915297.8325604,0.0,1.0
2011-05-26,19.42,19.49,19.13,19.13,41607600,70.1289766938575,70.3817587931659,69.0817365681511,69.0817365681511,11521907.6349473,0.0,1.0
2011-05-27,19.44,19.58,19.42,19.49,30223600,70.2012001508028,70.7067643494196,70.1289766938575,70.3817587931659,8369469.22186317,0.0,1.0
2011-05-31,19.64,19.72,19.48,19.68,53175000,70.9234347202555,71.2123285480365,70.3456470646933,71.067881634146,14725132.8720792,0.0,1.0
2011-06-01,19.13,19.6,19.1,19.47,65012000,69.0817365681511,70.7789878063649,68.9734013827332,70.3095353362207,18003015.294398,0.0,1.0
2011-06-02,19.09,19.28,18.94,19.16,40259000,68.9372896542605,69.6234124952406,68.395613727171,69.190071753569,11148455.5580073,0.0,1.0
2011-06-03,18.82,18.99,18.75,18.83,49105600,67.9622729854994,68.5761723695342,67.7094908861909,67.998384713972,13598241.3683719,0.0,1.0
2011-06-06,18.46,18.8,18.39,18.71,60470300,66.6622507604845,67.8900495285541,66.4094686611761,67.5650439723004,16745335.2574423,0.0,1.0
2011-06-07,18.48,18.7,18.47,18.54,52893600,66.7344742174298,67.5289322438278,66.6983624889571,66.9511445882656,14647208.0504487,0.0,1.0
2011-06-08,18.51,18.67,18.4,18.49,52213200,66.8428094028477,67.4205970584099,66.4455803896487,66.7705859459024,14458792.8100883,0.0,1.0
2011-06-09,18.58,18.76,18.49,18.55,39389600,67.0955915021561,67.7456026146636,66.7705859459024,66.9872563167382,10907702.7508802,0.0,1.0
2011-06-10,18.32,18.52,18.14,18.51,55838300,66.1566865618676,66.8789211313203,65.5066754493602,66.8428094028477,15462649.4941424,0.0,1.0
2011-06-13,18.39,18.52,18.22,18.31,42451600,66.4094686611761,66.8789211313203,65.7955692771413,66.120574833395,11755626.7161704,0.0,1.0
2011-06-14,18.6,18.75,18.5,18.53,49358900,67.1678149591014,67.7094908861909,66.806697674375,66.915032859793,13668384.7845731,0.0,1.0
2011-06-15,18.39,18.669,18.32,18.47,58463500,66.4094686611761,67.4169858855626,66.1566865618676,66.6983624889571,16189615.5273494,0.0,1.0
2011-06-16,18.44,18.61,18.2,18.21,55083800,67.1317032306288,67.7505963732105,66.2579717352193,66.2943772141947,15130634.6050902,0.15,1.0
2011-06-17,18.49,18.69,18.335,18.63,56448100,67.3137306255057,68.0418402050136,66.7494457013871,67.8234073311613,15505385.8893467,0.0,1.0
2011-06-20,18.48,18.56,18.3,18.34,38897300,67.2773251465303,67.5685689783335,66.6220265249732,66.7676484408748,10684463.1892603,0.0,1.0
2011-06-21,18.81,18.94,18.56,18.6,58789300,68.4787059527184,68.9519771793985,67.5685689783335,67.7141908942351,16148475.9037872,0.0,1.0
2011-06-22,18.56,18.81,18.56,18.69,48077400,67.5685689783335,68.4787059527184,67.5685689783335,68.0418402050136,13206089.1253466,0.0,1.0
2011-06-23,18.38,18.39,18.01,18.34,69354500,66.9132703567764,66.9496758357518,65.5662676346868,66.7676484408748,19050566.5498519,0.0,1.0
2011-06-24,17.97,18.43,17.97,18.42,80824300,65.4206457187852,67.0952977516534,65.4206457187852,67.058892272678,22201136.2780381,0.0,1.0
2011-06-27,18.28,18.42,18.0,18.01,46444800,66.5492155670224,67.058892272678,65.5298621557114,65.5662676346868,12757640.1429548,0.0,1.0
2011-06-28,18.44,18.44,18.16,18.33,38698400,67.1317032306288,67.1317032306288,66.1123498193177,66.7312429618994,10629828.5557936,0.0,1.0
2011-06-29,18.56,18.61,18.4,18.54,38788100,67.5685689783335,67.7505963732105,66.9860813147272,67.4957580203827,10654467.7042198,0.0,1.0
2011-06-30,18.86,18.9,18.56,18.59,45039400,68.6607333475954,68.8063552634969,67.5685689783335,67.6777854152597,12371599.3492188,0.0,1.0
2011-07-01,19.2,19.26,18.75,18.86,55868500,69.8985196327588,70.1169525066112,68.260273078866,68.6607333475954,15346179.0841315,0.0,1.0
2011-07-05,19.04,19.25,18.91,19.22,41903800,69.3160319691525,70.0805470276358,68.8427607424723,69.9713305907096,11510300.4216263,0.0,1.0
2011-07-06,19.05,19.1,18.96,18.97,31582100,69.3524374481279,69.5344648430048,69.0247881373493,69.0611936163247,8675095.31225915,0.0,1.0
2011-07-07,19.3,19.45,19.14,19.23,44970100,70.2625744225127,70.8086566071437,69.6800867589064,70.007736069685,12352563.7529431,0.0,1.0
2011-07-08,18.99,19.1,18.85,19.08,54652200,69.1340045742755,69.5344648430048,68.62432786862,69.461653885054,15012081.0213586,0.0,1.0
2011-07-11,18.63,18.78,18.5,18.72,46550900,67.8234073311613,68.3694895157922,67.3501361044811,68.1510566419398,12786784.1078156,0.0,1.0
2011-07-12,18.38,18.66,18.38,18.43,47154100,66.9132703567764,67.9326237680875,66.9132703567764,67.0952977516534,12952473.4537538,0.0,1.0
2011-07-13,18.51,18.83,18.5,18.53,57145900,67.3865415834565,68.5515169106692,67.3501361044811,67.4593525414073,15697060.3349629,0.0,1.0
2011-07-14,18.53,18.8,18.47,18.65,43745500,67.4593525414073,68.442300473743,67.2409196675549,67.8962182891121,12016185.81356,0.0,1.0
2011-07-15,18.41,18.68,18.29,18.55,50540700,67.0224867937026,68.0054347260382,66.5856210459978,67.5321634993581,13882718.047511,0.0,1.0
2011-07-18,18.29,18.39,18.16,18.33,39556500,66.5856210459978,66.9496758357518,66.1123498193177,66.7312429618994,10865534.8352193,0.0,1.0
2011-07-19,18.58,18.64,18.35,18.4,45677700,67.6413799362843,67.8598128101367,66.8040539198502,66.9860813147272,12546930.1010629,0.0,1.0
2011-07-20,18.79,18.91,18.6,18.75,48555100,68.4058949947676,68.8427607424723,67.7141908942351,68.260273078866,13337305.6382025,0.0,1.0
2011-07-21,19.16,19.28,18.86,18.98,67141700,69.7528977168572,70.189763464562,68.6607333475954,69.0975990953001,18442745.9518876,0.0,1.0
2011-07-22,19.04,19.53,18.95,19.43,82155400,69.3160319691525,71.0999004389468,68.9883826583739,70.7358456491929,22566768.0558536,0.0,1.0
2011-07-25,18.96,19.14,18.85,18.97,43817900,69.0247881373493,69.6800867589064,68.62432786862,69.0611936163247,12036072.9300154,0.0,1.0
2011-07-26,18.56,19.04,18.5,19.0,68353200,67.5685689783335,69.3160319691525,67.3501361044811,69.1704100532509,18775525.5318016,0.0,1.0
2011-07-27,18.11,18.51,18.05,18.47,78142300,65.9303224244407,67.3865415834565,65.7118895505884,67.2409196675549,21464433.980614,0.0,1.0
2011-07-28,18.11,18.46,18.09,18.14,48680000,65.9303224244407,67.2045141885796,65.8575114664899,66.0395388613669,13371613.6609274,0.0,1.0
2011-07-29,17.91,18.11,17.78,17.99,70156400,65.2022128449328,65.9303224244407,64.7289416182527,65.493456676736,19270835.592471,0.0,1.0
2011-08-01,17.97,18.42,17.68,18.39,69100600,65.4206457187852,67.058892272678,64.3648868284987,66.9496758357518,18980824.3002933,0.0,1.0
2011-08-02,17.21,17.88,17.16,17.74,96869900,62.6538293166551,65.0929964080066,62.4718019217782,64.5833197023511,26608604.72828,0.0,1.0
2011-08-03,17.47,17.5,17.06,17.25,86173900,63.6003717700154,63.7095882069416,62.1077471320242,62.7994512325567,23670585.4243096,0.0,1.0
2011-08-04,16.47,17.27,16.42,17.19,128116500,59.9598238724759,62.8722621905075,59.7777964775989,62.5810183587044,35191543.5823789,0.0,1.0
2011-08-05,16.51,16.95,16.1,16.66,124296300,60.1054457883775,61.7072868632949,58.6128211503863,60.6515279730084,34142196.0370323,0.0,1.0
2011-08-08,15.43,16.13,15.3,15.67,173633800,56.1736540590348,58.7220375873125,55.7003828323547,57.0473855544443,47694414.3812395,0.0,1.0
2011-08-09,15.96,15.96,14.82,15.59,198450900,58.1031444447308,58.1031444447308,53.9529198415357,56.7561417226411,54511272.9142017,0.0,1.0
2011-08-10,15.09,15.89,15.01,15.85,134801200,54.9358677738714,57.848306091903,54.6446239420682,57.7026841760014,37027723.2421817,0.0,1.0
2011-08-11,15.68,15.92,15.0,15.15,131813100,57.0837910334197,57.9575225288292,54.6082184630928,55.1543006477237,36206940.1941082,0.0,1.0
2011-08-12,15.88,16.12,15.79,16.04,74802300,57.8119006129276,58.6856321083371,57.484251302149,58.3943882765339,20546989.6579456,0.0,1.0
2011-08-15,16.39,16.41,16.08,16.17,65282900,59.6685800406727,59.7413909986235,58.5400101924355,58.867659503214,17932163.4647691,0.0,1.0
2011-08-16,16.15,16.27,15.95,16.24,59329200,58.7948485452632,59.231714292968,58.0667389657553,59.1224978560418,16296777.7570233,0.0,1.0
2011-08-17,16.23,16.54,16.08,16.3,50792600,59.0860923770664,60.2146622253037,58.5400101924355,59.3409307298942,13951910.9292116,0.0,1.0
2011-08-18,15.34,15.78,15.2,15.74,118394000,55.8460047482562,57.4478458231736,55.3363280426007,57.3022239072721,32520929.0832342,0.0,1.0
2011-08-19,15.09,15.61,15.03,15.1,79700900,54.9358677738714,56.8289526805919,54.717434900019,54.9722732528468,21892556.3522639,0.0,1.0
2011-08-22,15.11,15.55,15.05,15.55,69430700,55.0086787318222,56.6105198067395,54.7902458579698,56.6105198067395,19071497.4652373,0.0,1.0
2011-08-23,15.54,15.54,15.11,15.17,70118500,56.5741143277641,56.5741143277641,55.0086787318222,55.2271116056745,19260425.0715641,0.0,1.0
2011-08-24,15.72,15.75,15.42,15.48,65400300,57.2294129493213,57.3386293862474,56.1372485800594,56.3556814539118,17964411.3580269,0.0,1.0
2011-08-25,15.45,16.05,15.34,15.94,67825000,56.2464650169856,58.4307937555093,55.8460047482562,58.03033348678,18630437.4805341,0.0,1.0
2011-08-26,15.54,15.68,15.1,15.4,62364800,56.5741143277641,57.0837910334197,54.9722732528468,56.0644376221086,17130608.2917216,0.0,1.0
2011-08-29,16.04,16.06,15.75,15.79,47760700,58.3943882765339,58.4671992344847,57.3386293862474,57.484251302149,13119096.7250504,0.0,1.0
2011-08-30,16.12,16.24,15.75,15.95,48557100,58.6856321083371,59.1224978560418,57.3386293862474,58.0667389657553,13337855.0060604,0.0,1.0
2011-08-31,16.31,16.49,16.16,16.24,62871400,59.3773362088696,60.0326348304267,58.8312540242387,59.1224978560418,17269763.1701239,0.0,1.0
2011-09-01,16.2,16.45,16.15,16.31,61216700,58.9768759401402,59.8870129145251,58.7948485452632,59.3773362088696,16815243.6729025,0.0,1.0
2011-09-02,15.76,15.92,15.55,15.85,61743900,57.3750348652228,57.9575225288292,56.6105198067395,57.7026841760014,16960057.0402411,0.0,1.0
2011-09-06,15.25,15.29,15.0,15.25,97466600,55.5183554374777,55.6639773533793,54.6082184630928,55.5183554374777,26772508.6286801,0.0,1.0
2011-09-07,15.8,15.85,15.44,15.5,60239400,57.5206567811244,57.7026841760014,56.2100595380102,56.4284924118626,16546795.0691469,0.0,1.0
2011-09-08,15.59,15.83,15.49,15.69,117920800,56.7561417226411,57.6298732180506,56.3920869328872,57.1201965123951,32390948.6480585,0.0,1.0
2011-09-09,15.09,15.7,15.03,15.38,144441000,54.9358677738714,57.1566019913705,54.717434900019,55.9916266641578,39675621.3804029,0.0,1.0
2011-09-12,15.01,15.285,14.72,15.14,169797200,54.6446239420682,55.6457746138916,53.5888650517817,55.1178951687483,46640562.0194582,0.0,1.0
2011-09-13,15.41,15.46,14.86,15.02,83300700,56.100843101084,56.282870495961,54.0985417574373,54.6810294210436,22881363.5596716,0.0,1.0
2011-09-14,15.79,16.04,15.2,15.48,91340600,57.484251302149,58.3943882765339,55.3363280426007,56.3556814539118,25089794.8799775,0.0,1.0
2011-09-15,16.08,16.1,15.84,15.9,67326400,59.0860923770664,59.1595825417145,58.2042104012893,58.4246808952336,18322560.6643807,0.15,1.0
2011-09-16,16.33,16.4,16.07,16.22,89205000,60.0047194351676,60.2619350114359,59.0493472947424,59.6005235296031,24276717.9600584,0.0,1.0
2011-09-19,16.18,16.27,15.87,15.98,54153600,59.4535432003069,59.7842489412233,58.3144456482614,58.718641553826,14737645.5772863,0.0,1.0
2011-09-20,16.04,16.45,16.04,16.25,56235500,58.9391120477702,60.4456604230561,58.9391120477702,59.7107587765752,15304224.7950548,0.0,1.0
2011-09-21,15.38,16.07,15.36,15.97,74360800,56.5139366143832,59.0493472947424,56.4404464497351,58.6818964715019,20236939.2846176,0.0,1.0
2011-09-22,15.04,15.22,14.82,14.96,113698400,55.2646038153656,55.9260152971984,54.4562120042366,54.9706431567732,30942480.6828082,0.0,1.0
2011-09-23,15.21,15.25,14.86,14.9,65513500,55.8892702148744,56.0362505441706,54.6031923335328,54.750172662829,17829188.521678,0.0,1.0
2011-09-26,15.57,15.62,15.07,15.4,93900700,57.2120931785401,57.3958185901603,55.3748390623377,56.5874267790313,25554630.4596386,0.0,1.0
2011-09-27,15.76,16.07,15.67,15.81,80391600,57.9102497426969,59.0493472947424,57.5795440017805,58.0939751543172,21878192.9214487,0.0,1.0
2011-09-28,15.45,16.0,15.42,15.75,57403100,56.7711521906515,58.792131718474,56.6609169436794,57.8735046603729,15621981.6011774,0.0,1.0
2011-09-29,15.86,15.95,15.5,15.82,60693300,58.2777005659374,58.6084063068538,56.9548776022717,58.1307202366412,16517393.9371696,0.0,1.0
2011-09-30,15.22,15.73,15.19,15.65,75779600,55.9260152971984,57.8000144957248,55.8157800502263,57.5060538371324,20623058.9801698,0.0,1.0
2011-10-03,14.69,15.39,14.68,15.1,92701600,53.978525934024,56.5506816967072,53.9417808516999,55.4850743093099,25228301.0778112,0.0,1.0
2011-10-04,14.86,14.91,14.02,14.49,112000000,54.6031923335328,54.786917745153,51.5166054183129,53.2436242875431,30480269.1724292,0.0,1.0
2011-10-05,15.27,15.33,14.75,14.94,79536800,56.1097407088187,56.3302112027629,54.1989964279683,54.8971529921251,21645563.1528006,0.0,1.0
2011-10-06,15.53,15.54,14.96,15.27,64943200,57.0651128492439,57.1018579315679,54.9706431567732,56.1097407088187,17673984.079633,0.0,1.0
2011-10-07,15.5,15.74,15.2418,15.7,65569100,56.9548776022717,57.8367595780488,56.0061195766649,57.6897792487527,17844319.7981601,0.0,1.0
2011-10-10,16.14,16.14,15.76,15.79,56216400,59.3065628710107,59.3065628710107,57.9102497426969,58.0204849896691,15299026.8205799,0.0,1.0
2011-10-11,16.14,16.22,15.96,15.98,45999500,59.3065628710107,59.6005235296031,58.6451513891779,58.718641553826,12518545.9089032,0.0,1.0
2011-10-12,16.4,16.58,16.25,16.25,61755100,60.2619350114359,60.9233464932687,59.7107587765752,59.7107587765752,16806357.7747346,0.0,1.0
2011-10-13,16.22,16.31,16.02,16.23,46136100,59.6005235296031,59.9312292705195,58.8656218831221,59.6372686119271,12555720.9514831,0.0,1.0
2011-10-14,16.6,16.65,16.4,16.42,45134200,60.9968366579168,61.180562069537,60.2619350114359,60.335425176084,12283058.6150201,0.0,1.0
2011-10-17,16.23,16.6,16.19,16.49,46868400,59.6372686119271,60.9968366579168,59.4902882826309,60.5926407523523,12755012.9257239,0.0,1.0
2011-10-18,16.71,16.98,16.24,16.25,65453400,61.4010325634813,62.3931497862306,59.6740136942511,59.7107587765752,17812832.5915239,0.0,1.0
2011-10-19,16.52,16.87,16.41,16.71,51899200,60.7028759993244,61.9889538806661,60.2986800937599,61.4010325634813,14124121.3020869,0.0,1.0
2011-10-20,16.63,16.795,16.33,16.57,55091400,61.107071904889,61.7133657632357,60.0047194351676,60.8866014109447,14992863.4025532,0.0,1.0
2011-10-21,16.31,16.53,16.13,16.37,113734400,59.9312292705195,60.7396210816485,59.2698177886866,60.1516997644638,30952277.9121851,0.0,1.0
2011-10-24,16.45,16.69,16.32,16.37,67044200,60.4456604230561,61.3275423988332,59.9679743528435,60.1516997644638,18245761.2718766,0.0,1.0
2011-10-25,16.22,16.49,16.05,16.46,82360800,59.6005235296031,60.5926407523523,58.9758571300943,60.4824055053802,22414101.3683625,0.0,1.0
2011-10-26,16.35,16.51,16.22,16.41,66600600,60.0782095998157,60.6661309170004,59.6005235296031,60.2986800937599,18125037.6343329,0.0,1.0
2011-10-27,17.225,17.5,16.81,16.96,110480000,63.2934043031697,64.303894067081,61.7684833867218,62.3196596215825,30066608.3765176,0.0,1.0
2011-10-28,17.25,17.34,17.11,17.185,57771700,63.3852670089798,63.7159727498962,62.8708358564432,63.1464239738735,15722294.344186,0.0,1.0
2011-10-31,16.71,17.01,16.7,16.98,49913000,61.4010325634813,62.5033850332027,61.3642874811573,62.3931497862306,13583586.3857452,0.0,1.0
2011-11-01,16.02,16.35,15.97,16.13,89755300,58.8656218831221,60.0782095998157,58.6818964715019,59.2698177886866,24426479.4968941,0.0,1.0
2011-11-02,16.25,16.52,16.16,16.37,48153200,59.7107587765752,60.7028759993244,59.3800530356588,60.1516997644638,13104665.1563734,0.0,1.0
2011-11-03,16.67,16.69,16.36,16.52,54877700,61.2540522341852,61.3275423988332,60.1149546821397,60.7028759993244,14934705.9603912,0.0,1.0
2011-11-04,16.39,16.56,16.23,16.55,41678500,60.2251899291118,60.8498563286206,59.6372686119271,60.8131112462966,11342606.2384205,0.0,1.0
2011-11-07,16.39,16.43,16.11,16.37,41215300,60.2251899291118,60.372170258408,59.1963276240386,60.1516997644638,11216548.5537716,0.0,1.0
2011-11-08,16.48,16.49,16.26,16.44,53898500,60.5558956700283,60.5926407523523,59.7475038588993,60.4089153407321,14668221.3213408,0.0,1.0
2011-11-09,15.85,16.19,15.75,16.15,78632100,58.2409554836133,59.4902882826309,57.8735046603729,59.3433079533347,21399353.3356551,0.0,1.0
2011-11-10,16.06,16.19,15.97,16.08,59274100,59.0126022124183,59.4902882826309,58.6818964715019,59.0860923770664,16131165.3835133,0.0,1.0
2011-11-11,16.3,16.47,16.23,16.24,50218600,59.8944841881954,60.5191505877042,59.6372686119271,59.6740136942511,13666753.9773442,0.0,1.0
2011-11-14,16.1,16.28,16.02,16.22,40151400,59.1595825417145,59.8209940235473,58.8656218831221,59.6005235296031,10927013.2111596,0.0,1.0
2011-11-15,16.2,16.32,16.03,16.03,39776400,59.527033364955,59.9679743528435,58.9023669654462,58.9023669654462,10824958.738484,0.0,1.0
2011-11-16,15.95,16.25,15.92,16.07,52940400,58.6084063068538,59.7107587765752,58.4981710598817,59.0493472947424,14407478.9472863,0.0,1.0
2011-11-17,15.64,16.05,15.5,15.98,67472900,57.4693087548084,58.9758571300943,56.9548776022717,58.718641553826,18362429.9450392,0.0,1.0
2011-11-18,15.65,15.85,15.62,15.77,46838700,57.5060538371324,58.2409554836133,57.3958185901603,57.946994825021,12746930.211488,0.0,1.0
2011-11-21,15.24,15.49,15.2,15.48,67270300,55.9995054618465,56.9181325199477,55.8525251325503,56.8813874376236,18307293.3152684,0.0,1.0
2011-11-22,14.99,15.29,14.98,15.29,74944700,55.0808784037454,56.1832308734668,55.0441333214213,56.1832308734668,20395844.9022049,0.0,1.0
2011-11-23,14.73,14.95,14.72,14.91,66930300,54.1255062633202,54.9338980744492,54.0887611809961,54.786917745153,18214763.9267092,0.0,1.0
2011-11-25,14.7,15.02,14.7,14.76,23163700,54.015271016348,55.1911136507175,54.015271016348,54.2357415102923,6303891.16990534,0.0,1.0
2011-11-28,14.8,15.25,14.68,15.23,77629600,54.3827218395885,56.0362505441706,53.9417808516999,55.9627603795225,21126527.7120358,0.0,1.0
2011-11-29,14.92,15.15,14.82,14.91,80462600,54.823662827477,55.6687997209301,54.4562120042366,54.786917745153,21897515.234942,0.0,1.0
2011-11-30,15.91,15.91,15.26,15.31,98619800,58.4614259775576,58.4614259775576,56.0729956264946,56.2567210381149,26838911.1583137,0.0,1.0
2011-12-01,15.91,16.0,15.73,15.89,58202800,58.4614259775576,58.792131718474,57.8000144957248,58.3879358129095,15839616.1659738,0.0,1.0
2011-12-02,16.09,16.3,16.04,16.04,68436300,59.1228374593905,59.8944841881954,58.9391120477702,58.9391120477702,18624614.6889742,0.0,1.0
2011-12-05,16.33,16.5,16.18,16.35,61585000,60.0047194351676,60.6293858346764,59.4535432003069,60.0782095998157,16760065.865929,0.0,1.0
2011-12-06,16.72,16.92,16.47,16.5,83017300,61.4377776458054,62.1726792922863,60.5191505877042,60.6293858346764,22592764.7318599,0.0,1.0
2011-12-07,16.74,16.83,16.53,16.68,65315800,61.5112678104535,61.8419735513699,60.7396210816485,61.2907973165092,17775385.4036835,0.0,1.0
2011-12-08,16.31,16.65,16.25,16.58,79725100,59.9312292705195,61.180562069537,59.7107587765752,60.9233464932687,21696808.1053467,0.0,1.0
2011-12-09,16.84,16.98,16.36,16.38,85738000,61.8787186336939,62.3931497862306,60.1149546821397,60.1884448467878,23333190.3420155,0.0,1.0
2011-12-12,16.46,16.86,16.32,16.71,179405500,60.4824055053802,61.952208798342,59.9679743528435,61.4010325634813,48824356.5269129,0.0,1.0
2011-12-13,16.42,16.72,16.3,16.56,73866400,60.335425176084,61.4377776458054,59.8944841881954,60.8498563286206,20102390.6678422,0.0,1.0
2011-12-14,16.61,16.77,16.3,16.34,89088200,61.0335817402409,61.6215030574256,59.8944841881954,60.0414645174916,24244931.3936357,0.0,1.0
2011-12-15,16.79,16.87,16.59,16.82,61429400,61.6949932220737,61.9889538806661,60.9600915755928,61.8052284690458,16717720.0634002,0.0,1.0
2011-12-16,17.01,17.09,16.91,16.94,96488000,62.5033850332027,62.7973456917951,62.1359342099623,62.2461694569344,26258751.8920477,0.0,1.0
2011-12-19,16.86,17.1,16.79,16.97,66302900,61.952208798342,62.8340907741191,61.6949932220737,62.3564047039065,18044019.9902916,0.0,1.0
2011-12-20,17.28,17.39,17.04,17.05,61471300,63.495502255952,63.8996981615165,62.6136202801748,62.6503653624989,16729122.9498138,0.0,1.0
2011-12-21,17.69,17.77,17.15,17.32,80282600,65.0020506312379,65.2960112898302,63.0178161857394,63.6424825852482,21848529.0880577,0.0,1.0
2011-12-22,18.05,18.14,17.65,17.7,95632600,66.9495399944123,67.2833604154371,65.4658936787467,65.6513494682049,25783126.0699337,0.17,1.0
2011-12-23,18.23,18.28,17.95,18.02,47090200,67.6171808364619,67.8026366259201,66.5786284154959,66.8382665207374,12695802.0932024,0.0,1.0
2011-12-27,18.01,18.2,18.01,18.18,42257500,66.8011753628458,67.5059073627869,66.8011753628458,67.4317250470037,11392877.0095158,0.0,1.0
2011-12-28,17.83,18.02,17.72,18.0,39272600,66.1335345207962,66.8382665207374,65.7255317839882,66.7640842049541,10588129.9566683,0.0,1.0
2011-12-29,18.07,18.12,17.79,17.81,43267000,67.0237223101956,67.2091780996538,65.9851698892296,66.0593522050129,11665044.301502,0.0,1.0
2011-12-30,17.91,18.08,17.88,18.03,31407800,66.4302637839293,67.0608134680872,66.3189903102544,66.875357678629,8467732.41529838,0.0,1.0
2012-01-03,18.36,18.5,18.23,18.23,58706600,68.0993658890532,68.6186420995362,67.6171808364619,67.6171808364619,15827653.6341914,0.0,1.0
2012-01-04,18.56,18.6,18.28,18.31,42754700,68.841189046886,68.9895536784526,67.8026366259201,67.913910099595,11526925.1299473,0.0,1.0
2012-01-05,18.55,18.6,18.29,18.46,45819200,68.8040978889944,68.9895536784526,67.8397277838117,68.4702774679696,12353132.8231535,0.0,1.0
2012-01-06,18.65,18.79,18.56,18.73,51069400,69.1750094679108,69.6942856783938,68.841189046886,69.4717387310439,13768618.4263093,0.0,1.0
2012-01-09,18.86,18.88,18.56,18.74,46987400,69.9539237836352,70.0281060994185,68.841189046886,69.5088298889356,12668086.5928397,0.0,1.0
2012-01-10,18.72,19.05,18.62,19.01,59344400,69.4346475731523,70.6586557835764,69.0637359942359,70.5102911520099,15999608.3630956,0.0,1.0
2012-01-11,18.88,18.95,18.5,18.55,47868300,70.0281060994185,70.28774420466,68.6186420995362,68.8040978889944,12905582.548769,0.0,1.0
2012-01-12,18.93,19.0,18.76,18.96,38957800,70.2135618888767,70.4731999941182,69.5830122047188,70.3248353625517,10503257.9769583,0.0,1.0
2012-01-13,18.84,18.84,18.6,18.78,42037300,69.879741467852,69.879741467852,68.9895536784526,69.6571945205021,11333509.7606844,0.0,1.0
2012-01-17,18.74,19.1,18.68,18.99,49206800,69.5088298889356,70.8441115730347,69.2862829415857,70.4361088362266,13266450.2261573,0.0,1.0
2012-01-18,19.02,19.05,18.56,18.58,52912600,70.5473823099015,70.6586557835764,68.841189046886,68.9153713626693,14265556.269389,0.0,1.0
2012-01-19,19.15,19.19,18.93,19.03,53907600,71.0295673624928,71.1779319940594,70.2135618888767,70.5844734677932,14533814.2738727,0.0,1.0
2012-01-20,19.15,19.1976,18.68,18.81,92432300,71.0295673624928,71.2061212740571,69.2862829415857,69.768467994177,24920305.8772211,0.0,1.0
2012-01-23,18.94,19.24,18.9,19.09,50584600,70.2506530467684,71.3633877835176,70.1022884152018,70.807020415143,13637913.4207077,0.0,1.0
2012-01-24,18.84,18.86,18.75,18.84,39736700,69.879741467852,69.9539237836352,69.5459210468272,69.879741467852,10713254.1173526,0.0,1.0
2012-01-25,19.13,19.16,18.79,18.83,51250200,70.9553850467096,71.0666585203845,69.6942856783938,69.8426503099603,13817363.1973753,0.0,1.0
2012-01-26,19.07,19.27,18.98,19.26,42493500,70.7328380993597,71.4746612571925,70.3990176783349,71.4375700993009,11456504.0336949,0.0,1.0
2012-01-27,19.03,19.13,18.92,19.0,32611800,70.5844734677932,70.9553850467096,70.1764707309851,70.4731999941182,8792338.08102533,0.0,1.0
2012-01-30,18.9,18.925,18.7,18.83,37731100,70.1022884152018,70.1950163099309,69.360465257369,69.8426503099603,10172532.2542446,0.0,1.0
2012-01-31,18.71,19.01,18.69,18.98,46240600,69.3975564152606,70.5102911520099,69.3233740994774,70.3990176783349,12466744.8061579,0.0,1.0
2012-02-01,18.77,19.06,18.75,18.94,52016900,69.6201033626105,70.6957469414681,69.5459210468272,70.2506530467684,14024070.1441468,0.0,1.0
2012-02-02,18.75,18.93,18.7,18.85,37813000,69.5459210468272,70.2135618888767,69.360465257369,69.9168326257436,10194612.988483,0.0,1.0
2012-02-03,19.02,19.1,18.92,19.0,44877800,70.5473823099015,70.8441115730347,70.1764707309851,70.4731999941182,12099325.7021274,0.0,1.0
2012-02-06,19.05,19.15,18.95,18.99,42735600,70.6586557835764,71.0295673624928,70.28774420466,70.4361088362266,11521775.6546853,0.0,1.0
2012-02-07,19.18,19.2,18.91,19.02,36040900,71.1408408361678,71.215023151951,70.1393795730935,70.5473823099015,9716844.13446746,0.0,1.0
2012-02-08,19.24,19.31,19.08,19.19,33680800,71.3633877835176,71.6230258887591,70.7699292572513,71.1779319940594,9080546.93207361,0.0,1.0
2012-02-09,19.13,19.35,19.11,19.31,44183500,70.9553850467096,71.7713905203257,70.8812027309263,71.6230258887591,11912138.2322651,0.0,1.0
2012-02-10,18.875,19.01,18.77,18.99,109544800,70.0095605204727,70.5102911520099,69.6201033626105,70.4361088362266,29533939.145288,0.0,1.0
2012-02-13,19.07,19.08,18.9,19.03,104299100,70.7328380993597,70.7699292572513,70.1022884152018,70.5844734677932,28119666.7692881,0.0,1.0
2012-02-14,18.94,19.085,18.8,18.93,39229400,70.2506530467684,70.7884748361972,69.7313768362854,70.2135618888767,10576482.9759711,0.0,1.0
2012-02-15,18.76,19.02,18.7,19.01,41438800,69.5830122047188,70.5473823099015,69.360465257369,70.5102911520099,11172150.5489422,0.0,1.0
2012-02-16,19.01,19.03,18.8,18.86,40510700,70.5102911520099,70.5844734677932,69.7313768362854,69.9539237836352,10921929.1881771,0.0,1.0
2012-02-17,19.28,19.32,19.11,19.18,58076800,71.5117524150842,71.6601170466508,70.8812027309263,71.1408408361678,15657855.7535644,0.0,1.0
2012-02-21,19.41,19.5,19.32,19.42,41924200,71.9939374676755,72.3277578887003,71.6601170466508,72.0310286255672,11303017.3181647,0.0,1.0
2012-02-22,19.39,19.47,19.18,19.43,40878800,71.9197551518922,72.2164844150254,71.1408408361678,72.0681197834588,11021171.1695343,0.0,1.0
2012-02-23,19.31,19.37,19.0,19.07,45628400,72.253575572917,72.4780817632005,71.0936269231187,71.3555508117829,12194336.3634762,0.17,1.0
2012-02-24,19.24,19.37,19.14,19.36,23924800,71.9916516842529,72.4780817632005,71.617474700447,72.4406640648199,6393979.59667435,0.0,1.0
2012-02-27,19.07,19.307,18.98,19.02,37521900,71.3555508117829,72.2423502634028,71.0187915263576,71.1684623198799,10027848.2172664,0.0,1.0
2012-02-28,19.16,19.19,18.99,19.12,35022700,71.6923100972082,71.8045631923499,71.0562092247382,71.5426393036858,9359928.9950364,0.0,1.0
2012-02-29,19.05,19.24,19.01,19.2,9226925,71.2807154150217,71.9916516842529,71.1310446214993,71.8419808907305,2465925.32393351,0.0,1.0
2012-03-01,19.12,19.19,19.03,19.14,6497700,71.5426393036858,71.8045631923499,71.2058800182605,71.617474700447,1736531.18209184,0.0,1.0
2012-03-02,18.97,19.14,18.9,19.14,36230500,70.981373827977,71.617474700447,70.7194499393129,71.617474700447,9682717.42197679,0.0,1.0
2012-03-05,18.85,18.98,18.73,18.95,35572600,70.5323614474099,71.0187915263576,70.0833490668429,70.9065384312158,9506891.53517096,0.0,1.0
2012-03-06,18.42,18.61,18.32,18.6,56249000,68.9234004170446,69.6343366862758,68.5492234332387,69.5969189878952,15032725.8047439,0.0,1.0
2012-03-07,18.77,18.85,18.55,18.58,54451200,70.2330198603652,70.5323614474099,69.4098304959923,69.522083591134,14552257.9839512,0.0,1.0
2012-03-08,19.03,19.09,18.92,18.98,35984900,71.2058800182605,71.430386208544,70.794285336074,71.0187915263576,9617080.03362064,0.0,1.0
2012-03-09,19.04,19.18,18.92,19.02,37479800,71.2432977166411,71.7671454939694,70.794285336074,71.1684623198799,10016596.8571288,0.0,1.0
2012-03-12,19.13,19.19,19.04,19.09,35349400,71.5800570020664,71.8045631923499,71.2432977166411,71.430386208544,9447240.618717,0.0,1.0
2012-03-13,19.59,19.66,19.09,19.2,63925200,73.3012711275735,73.5631950162376,71.430386208544,71.8419808907305,17084214.8947255,0.0,1.0
2012-03-14,19.79,19.89,19.58,19.63,71352600,74.0496250951853,74.4238020789912,73.2638534291929,73.4509419210958,19069211.3860791,0.0,1.0
2012-03-15,20.16,20.2,19.86,19.87,76328200,75.4340799352671,75.5837507287894,74.3115489838494,74.34896668223,20398956.457353,0.0,1.0
2012-03-16,20.2,20.3,20.01,20.26,79237400,75.5837507287894,75.9579277125953,74.8728144595582,75.8082569190729,21176449.4956499,0.0,1.0
2012-03-19,20.21,20.36,20.06,20.08,42727200,75.62116842717,76.1824339028788,75.0599029514612,75.1347383482223,11418981.3508587,0.0,1.0
2012-03-20,20.07,20.21,19.98,20.02,47535600,75.0973206498417,75.62116842717,74.7605613644165,74.9102321579388,12704041.6854341,0.0,1.0
2012-03-21,20.07,20.32,20.04,20.16,51101600,75.0973206498417,76.0327631093565,74.9850675547,75.4340799352671,13657066.6320059,0.0,1.0
2012-03-22,19.85,19.96,19.69,19.95,50758900,74.2741312854688,74.6857259676553,73.6754481113794,74.6483082692747,13565478.9569666,0.0,1.0
2012-03-23,19.78,19.91,19.7,19.79,34212300,74.0122073968047,74.4986374757523,73.71286580976,74.0496250951853,9143346.9937179,0.0,1.0
2012-03-26,20.05,20.11,19.92,19.98,42963600,75.0224852530806,75.2469914433641,74.5360551741329,74.7605613644165,11482160.0096836,0.0,1.0
2012-03-27,20.04,20.1415,20.01,20.12,38321000,74.9850675547,75.364857193263,74.8728144595582,75.2844091417447,10241410.2573128,0.0,1.0
2012-03-28,20.01,21.0,19.765,20.02,55431200,74.8728144595582,78.5771665992365,73.9560808492338,74.9102321579388,14814166.129672,0.0,1.0
2012-03-29,19.95,19.97,19.71,19.82,40663100,74.6483082692747,74.7231436660359,73.7502835081406,74.161878190327,10867344.0002645,0.0,1.0
2012-03-30,20.07,20.13,19.95,20.07,40966700,75.0973206498417,75.3218268401253,74.6483082692747,75.0973206498417,10948482.074796,0.0,1.0
2012-04-02,20.02,20.11,19.9,20.03,44169100,74.9102321579388,75.2469914433641,74.4612197773717,74.9476498563194,11804333.7542412,0.0,1.0
2012-04-03,19.96,20.02,19.8,19.97,43797800,74.6857259676553,74.9102321579388,74.0870427935659,74.7231436660359,11705102.6373982,0.0,1.0
2012-04-04,19.74,19.81,19.62,19.65,43693100,73.8625366032823,74.1244604919464,73.4135242227153,73.525777317857,11677121.2263197,0.0,1.0
2012-04-05,19.49,19.71,19.46,19.61,39963800,72.9270941437676,73.7502835081406,72.8148410486258,73.3761065243347,10680453.8305681,0.0,1.0
2012-04-09,19.2,19.27,19.07,19.1,36361300,71.8419808907305,72.1039047793946,71.3555508117829,71.4678039069246,9717674.14183422,0.0,1.0
2012-04-10,18.74,19.13,18.7,19.12,54450400,70.1207667652234,71.5800570020664,69.9710959717011,71.5426393036858,14552044.1813832,0.0,1.0
2012-04-11,19.01,19.15,18.98,19.02,37828100,71.1310446214993,71.6548923988276,71.0187915263576,71.1684623198799,10109681.1501437,0.0,1.0
2012-04-12,19.3,19.32,18.96,19.01,28215500,72.2161578745364,72.2909932712976,70.9439561295964,71.1310446214993,7540682.94447458,0.0,1.0
2012-04-13,18.88,19.18,18.86,19.18,40312700,70.6446145425517,71.7671454939694,70.5697791457905,71.7671454939694,10773698.4755089,0.0,1.0
2012-04-16,18.9,19.13,18.85,18.98,30059900,70.7194499393129,71.5800570020664,70.5323614474099,71.0187915263576,8033604.7648495,0.0,1.0
2012-04-17,19.34,19.36,18.92,19.03,35520200,72.3658286680588,72.4406640648199,70.794285336074,71.2058800182605,9492887.46697119,0.0,1.0
2012-04-18,19.1,19.34,19.04,19.23,33331400,71.4678039069246,72.3658286680588,71.2432977166411,71.9542339858723,8907923.6411001,0.0,1.0
2012-04-19,19.14,19.25,18.97,19.17,52169000,71.617474700447,72.0290693826335,70.981373827977,71.7297277955888,13942332.7082736,0.0,1.0
2012-04-20,19.36,19.64,19.25,19.43,67930300,72.4406640648199,73.4883596194764,72.0290693826335,72.7025879534841,18154590.7257728,0.0,1.0
2012-04-23,19.07,19.12,18.94,19.06,52042900,71.3555508117829,71.5426393036858,70.8691207328352,71.3181331134023,13908632.0785028,0.0,1.0
2012-04-24,19.54,19.6,19.11,19.19,49566300,73.1141826356705,73.3386888259541,71.5052216053052,71.8045631923499,13246752.778817,0.0,1.0
2012-04-25,19.45,19.81,19.42,19.77,48348500,72.7774233502452,74.1244604919464,72.6651702551035,73.9747896984241,12921291.8197774,0.0,1.0
2012-04-26,19.62,19.71,19.4,19.43,34585100,73.4135242227153,73.7502835081406,72.5903348583423,72.7025879534841,9242978.99037577,0.0,1.0
2012-04-27,19.78,19.87,19.6,19.69,37395600,74.0122073968047,74.34896668223,73.3386888259541,73.6754481113794,9994094.13685362,0.0,1.0
2012-04-30,19.58,19.72,19.44,19.68,32875200,73.2638534291929,73.7877012065211,72.7400056518647,73.6380304129988,8786002.72673497,0.0,1.0
2012-05-01,19.8,19.95,19.46,19.58,35001200,74.0870427935659,74.6483082692747,72.8148410486258,73.2638534291929,9354183.05102314,0.0,1.0
2012-05-02,19.77,19.78,19.52,19.72,33665400,73.9747896984241,74.0122073968047,73.0393472389094,73.7877012065211,8997186.2132131,0.0,1.0
2012-05-03,19.61,19.8,19.57,19.8,24201100,73.3761065243347,74.0870427935659,73.2264357308123,74.0870427935659,6467821.65857502,0.0,1.0
2012-05-04,19.34,19.59,19.25,19.56,34799000,72.3658286680588,73.3012711275735,72.0290693826335,73.1890180324317,9300144.45197748,0.0,1.0
2012-05-07,19.32,19.48,19.14,19.15,35751000,72.2909932712976,72.889676445387,71.617474700447,71.6548923988276,9554569.50782054,0.0,1.0
2012-05-08,19.25,19.33,19.02,19.23,40295400,72.0290693826335,72.3284109696782,71.1684623198799,71.9542339858723,10769074.9949773,0.0,1.0
2012-05-09,18.91,19.04,18.74,19.0,61703600,70.7568676376934,71.2432977166411,70.1207667652234,71.0936269231187,16490485.163569,0.0,1.0
2012-05-10,19.09,19.23,19.01,19.12,35334500,71.430386208544,71.9542339858723,71.1310446214993,71.5426393036858,9443258.54588921,0.0,1.0
2012-05-11,19.01,19.27,18.91,18.92,26285200,71.1310446214993,72.1039047793946,70.7568676376934,70.794285336074,7024804.07336759,0.0,1.0
2012-05-14,18.6,18.84,18.55,18.82,46978300,69.5969189878952,70.4949437490293,69.4098304959923,70.4201083522682,12555101.4715461,0.0,1.0
2012-05-15,18.4,18.67,18.32,18.55,47564600,68.8485650202834,69.8588428765593,68.5492234332387,69.4098304959923,12711792.0285218,0.0,1.0
2012-05-16,19.0,19.26,18.71,18.89,85013500,71.0936269231187,72.0664870810141,70.0085136700817,70.6820322409323,22720130.7614641,0.0,1.0
2012-05-17,18.88,19.13,18.87,18.95,52158100,70.6446145425517,71.5800570020664,70.6071968441711,70.9065384312158,13939419.6482855,0.0,1.0
2012-05-18,18.95,19.16,18.85,18.95,61137200,70.9065384312158,71.6923100972082,70.5323614474099,70.9065384312158,16339112.9454708,0.0,1.0
2012-05-21,19.12,19.19,18.95,18.99,38606600,71.5426393036858,71.8045631923499,70.9065384312158,71.0562092247382,10317737.7740657,0.0,1.0
2012-05-22,19.18,19.29,19.06,19.16,47187700,71.7671454939694,72.1787401761558,71.3181331134023,71.6923100972082,12611064.2937032,0.0,1.0
2012-05-23,19.18,19.21,18.75,19.12,63500000,71.7671454939694,71.8793985891111,70.158184463604,71.5426393036858,16970578.8298678,0.0,1.0
2012-05-24,19.25,19.39,19.02,19.15,41881400,72.0290693826335,72.5529171599617,71.1684623198799,71.6548923988276,11192938.5859091,0.0,1.0
2012-05-25,19.2,19.42,19.12,19.29,26847600,71.8419808907305,72.6651702551035,71.5426393036858,72.1787401761558,7175107.27862613,0.0,1.0
2012-05-29,19.35,19.43,19.2,19.29,35631900,72.4032463664394,72.7025879534841,71.8419808907305,72.1787401761558,9522739.65051916,0.0,1.0
2012-05-30,19.04,19.2,18.99,19.19,41837800,71.2432977166411,71.8419808907305,71.0562092247382,71.8045631923499,11181286.3459566,0.0,1.0
2012-05-31,19.09,19.22,18.87,19.01,49032600,71.430386208544,71.9168162874917,70.6071968441711,71.1310446214993,13104119.7406831,0.0,1.0
2012-06-01,18.54,18.99,18.4077,18.82,60939500,69.3724127976117,71.0562092247382,68.8773766480365,70.4201083522682,16286276.9858698,0.0,1.0
2012-06-04,18.15,18.51,18.05,18.44,66592500,67.9131225607687,69.2601597024699,67.5389455769628,68.9982358138058,17797059.3815429,0.0,1.0
2012-06-05,18.24,18.3,18.02,18.08,38441700,68.249881846194,68.4743880364775,67.426692481821,67.6511986721046,10273667.7197501,0.0,1.0
2012-06-06,18.88,18.88,18.31,18.39,42885200,70.6446145425517,70.6446145425517,68.5118057348581,68.8111473219028,11461207.3580259,0.0,1.0
2012-06-07,19.0,19.2,18.9,19.09,139352500,71.0936269231187,71.8419808907305,70.7194499393129,71.430386208544,37242402.9352623,0.0,1.0
2012-06-08,19.2,19.25,18.9,18.98,107933500,71.8419808907305,72.0290693826335,70.7194499393129,71.0187915263576,28845574.3328116,0.0,1.0
2012-06-11,19.11,19.43,19.07,19.35,51450900,71.5052216053052,72.7025879534841,71.3555508117829,72.4032463664394,13750418.1782307,0.0,1.0
2012-06-12,19.48,19.48,19.0901,19.16,47101300,72.889676445387,72.889676445387,71.4307603855278,71.6923100972082,12587973.6163662,0.0,1.0
2012-06-13,19.37,19.54,19.2,19.25,40217500,72.4780817632005,73.1141826356705,71.8419808907305,72.0290693826335,10748255.9699246,0.0,1.0
2012-06-14,19.72,19.77,19.24,19.36,62338600,73.7877012065211,73.9747896984241,71.9916516842529,72.4406640648199,16660190.9518677,0.0,1.0
2012-06-15,20.0,20.0,19.75,19.87,59794200,74.8353967611776,74.8353967611776,73.8999543016629,74.34896668223,15980191.8845493,0.0,1.0
2012-06-18,19.75,19.98,19.75,19.88,41970000,73.8999543016629,74.7605613644165,73.8999543016629,74.3863843806106,11216617.2203079,0.0,1.0
2012-06-19,20.0,20.14,19.85,19.87,43182200,74.8353967611776,75.3592445385059,74.2741312854688,74.34896668223,11540581.5613719,0.0,1.0
2012-06-20,20.1,20.15,19.85,20.0,46737700,75.2095737449835,75.3966622368865,74.2741312854688,74.8353967611776,12490800.3492396,0.0,1.0
2012-06-21,19.53,20.07,19.46,19.99,60929300,73.71286580976,75.7510095648686,73.4486619896533,75.4490623418895,16143033.0503097,0.17,1.0
2012-06-22,19.81,19.91,19.51,19.68,51384500,74.7696810901866,75.1471151189104,73.6373790040152,74.2790168528457,13614167.268845,0.0,1.0
2012-06-25,19.52,19.6,19.29,19.48,44663800,73.6751224068876,73.9770696298666,72.8070241408228,73.5241487953981,11833538.2082581,0.0,1.0
2012-06-26,19.8,19.9,19.51,19.54,58736000,74.7319376873143,75.1093717160381,73.6373790040152,73.7506092126324,15561924.8742886,0.0,1.0
2012-06-27,20.13,20.19,19.89,19.91,53791900,75.9774699821028,76.2039303993371,75.0716283131657,75.1471151189104,14252000.5898468,0.0,1.0
2012-06-28,20.2,20.2,19.87,19.92,56870000,76.2416738022095,76.2416738022095,74.9961415074209,75.1848585217828,15067533.8395667,0.0,1.0
2012-06-29,20.84,20.84,20.42,20.42,73022200,78.6572515860419,78.6572515860419,77.0720286654019,77.0720286654019,19347010.1906033,0.0,1.0
2012-07-02,20.49,20.82,20.28,20.74,61711900,77.3362324855085,78.5817647802971,76.5436210251886,78.2798175573181,16350380.5442933,0.0,1.0
2012-07-03,20.43,20.5,20.33,20.38,21247400,77.1097720682743,77.3739758883809,76.7323380395504,76.9210550539124,5629434.12173044,0.0,1.0
2012-07-05,20.33,20.48,20.29,20.34,29047400,76.7323380395504,77.2984890826362,76.5813644280609,76.7700814424228,7696020.44050345,0.0,1.0
2012-07-06,20.0,20.26,19.95,20.16,56250900,75.4868057447619,76.4681342194438,75.2980887304,76.09070019072,14903505.1741882,0.0,1.0
2012-07-09,20.04,20.04,19.91,19.99,32978200,75.6377793562514,75.6377793562514,75.1471151189104,75.4490623418895,8737473.96637945,0.0,1.0
2012-07-10,19.62,20.07,19.495,20.04,54590600,74.0525564356114,75.7510095648686,73.5807638997066,75.6377793562514,14463613.7299499,0.0,1.0
2012-07-11,19.68,19.79,19.54,19.68,42764700,74.2790168528457,74.6941942844419,73.7506092126324,74.2790168528457,11330377.4290297,0.0,1.0
2012-07-12,19.44,19.64,19.36,19.5,50188200,73.3731751839086,74.1280432413562,73.0712279609295,73.5996356011428,13297211.2158773,0.0,1.0
2012-07-13,19.77,19.87,19.46,19.51,32421400,74.6187074786971,74.9961415074209,73.4486619896533,73.6373790040152,8589951.49685474,0.0,1.0
2012-07-16,19.59,19.61,19.43,19.51,35770700,73.9393262269943,74.014813032739,73.3354317810362,73.6373790040152,9477338.36319658,0.0,1.0
2012-07-17,19.72,19.85,19.43,19.64,51954000,74.4299904643352,74.9206547016762,73.3354317810362,74.1280432413562,13765054.5648119,0.0,1.0
2012-07-18,19.84,19.86,19.59,19.65,39285100,74.8829112988038,74.9583981045486,73.9393262269943,74.1657866442285,10408467.9732858,0.0,1.0
2012-07-19,19.8,19.94,19.64,19.94,41939000,74.7319376873143,75.2603453275276,74.1280432413562,75.2603453275276,11111610.7209001,0.0,1.0
2012-07-20,19.87,20.37,19.45,19.89,116062500,74.9961415074209,76.88331165104,73.4109185867809,75.0716283131657,30750407.0028963,0.0,1.0
2012-07-23,20.09,20.13,19.52,19.56,61493400,75.8264963706133,75.9774699821028,73.6751224068876,73.8260960183771,16292489.6326712,0.0,1.0
2012-07-24,19.97,20.09,19.74,20.06,54891100,75.3735755361447,75.8264963706133,74.50547727008,75.7132661619962,14543230.2926155,0.0,1.0
2012-07-25,20.0,20.16,19.98,20.06,42587700,75.4868057447619,76.09070019072,75.4113189390171,75.7132661619962,11283481.8164114,0.0,1.0
2012-07-26,20.56,20.7,20.16,20.2,57275600,77.6004363056152,78.1288439458285,76.09070019072,76.2416738022095,15174996.3281429,0.0,1.0
2012-07-27,20.92,21.0,20.56,20.63,80268300,78.9591988090209,79.261146032,77.6004363056152,77.8646401257219,21266842.386047,0.0,1.0
2012-07-30,20.8,20.91,20.69,20.79,44993600,78.5062779745524,78.9214554061485,78.0911005429562,78.46853457168,11920917.7169673,0.0,1.0
2012-07-31,20.75,20.89,20.75,20.75,38328400,78.3175609601904,78.8459686004038,78.3175609601904,78.3175609601904,10154993.2128794,0.0,1.0
2012-08-01,20.73,20.95,20.71,20.86,35734300,78.2420741544457,79.0724290176381,78.1665873487009,78.7327383917866,9467694.29370897,0.0,1.0
2012-08-02,20.52,20.7,20.2,20.52,44000400,77.4494626941257,78.1288439458285,76.2416738022095,77.4494626941257,11657772.3923769,0.0,1.0
2012-08-03,20.96,21.0,20.77,20.82,37891500,79.1101724205105,79.261146032,78.3930477659352,78.5817647802971,10039237.8843317,0.0,1.0
2012-08-06,20.97,21.18,20.9,20.97,34159500,79.1479158233828,79.9405272837028,78.8837120032762,79.1479158233828,9050455.81488799,0.0,1.0
2012-08-07,21.12,21.19,21.09,21.14,31115300,79.7140668664685,79.9782706865752,79.6008366578514,79.7895536722133,8243904.26724584,0.0,1.0
2012-08-08,21.01,21.09,20.9,21.05,32345900,79.2988894348724,79.6008366578514,78.8837120032762,79.4498630463619,8569948.00107687,0.0,1.0
2012-08-09,21.06,21.12,20.94,20.94,31159700,79.4876064492342,79.7140668664685,79.0346856147657,79.0346856147657,8255667.91244501,0.0,1.0
2012-08-10,21.1,21.1,20.94,21.0,24419100,79.6385800607238,79.6385800607238,79.0346856147657,79.261146032,6469766.40727561,0.0,1.0
2012-08-13,20.99,21.06,20.88,21.04,26873600,79.2234026291276,79.4876064492342,78.8082251975314,79.4121196434895,7120078.73027924,0.0,1.0
2012-08-14,20.94,21.11,20.9,21.08,30095000,79.0346856147657,79.6763234635962,78.8837120032762,79.563093254979,7973578.87993249,0.0,1.0
2012-08-15,20.96,21.03,20.79,20.86,28870100,79.1101724205105,79.3743762406171,78.46853457168,78.7327383917866,7649045.34379594,0.0,1.0
2012-08-16,21.05,21.14,20.82,20.87,33598000,79.4498630463619,79.7895536722133,78.5817647802971,78.770481794659,8901688.09463272,0.0,1.0
2012-08-17,21.0,21.1,20.94,21.1,30032500,79.261146032,79.6385800607238,79.0346856147657,79.6385800607238,7957019.69468591,0.0,1.0
2012-08-20,20.93,21.02,20.83,20.95,27385500,78.9969422118933,79.3366328377447,78.6195081831695,79.0724290176381,7255705.08112282,0.0,1.0
2012-08-21,20.85,21.05,20.8,20.965,30438800,78.6949949889143,79.4498630463619,78.5062779745524,79.1290441219466,8064667.64613687,0.0,1.0
2012-08-22,20.78,20.87,20.71,20.77,28016800,78.4307911688076,78.770481794659,78.1665873487009,78.3930477659352,7422966.09946146,0.0,1.0
2012-08-23,20.64,20.79,20.63,20.74,36538800,77.9023835285943,78.46853457168,77.8646401257219,78.2798175573181,9680844.12620293,0.0,1.0
2012-08-24,20.8,20.9,20.55,20.59,29338200,78.5062779745524,78.8837120032762,77.5626929027428,77.7136665142324,7773067.01761872,0.0,1.0
2012-08-27,20.85,20.95,20.79,20.82,28775600,78.6949949889143,79.0724290176381,78.46853457168,78.5817647802971,7624007.85570312,0.0,1.0
2012-08-28,20.81,20.92,20.76,20.76,25912400,78.5440213774247,78.9591988090209,78.3553043630628,78.3553043630628,6865411.70853506,0.0,1.0
2012-08-29,20.82,20.95,20.81,20.82,19925800,78.5817647802971,79.0724290176381,78.5440213774247,78.5817647802971,5279280.21418039,0.0,1.0
2012-08-30,20.64,20.78,20.62,20.72,21237800,77.9023835285943,78.4307911688076,77.8268967228495,78.2043307515733,5626890.63087656,0.0,1.0
2012-08-31,20.71,20.83,20.61,20.76,29679000,78.1665873487009,78.6195081831695,77.7891533199771,78.3553043630628,7863360.94293127,0.0,1.0
2012-09-04,20.51,20.69,20.48,20.63,38173600,77.4117192912533,78.0911005429562,77.2984890826362,77.8646401257219,10113979.4228606,0.0,1.0
2012-09-05,20.65,20.77,20.51,20.55,33033500,77.9401269314666,78.3930477659352,77.4117192912533,77.5626929027428,8752125.53348563,0.0,1.0
2012-09-06,21.31,21.32,20.85,20.87,53178600,80.4311915210438,80.4689349239162,78.6949949889143,78.770481794659,14089508.6168592,0.0,1.0
2012-09-07,21.59,21.59,21.3,21.32,36379800,81.4880068014704,81.4880068014704,80.3934481181714,80.4689349239162,9638717.55893565,0.0,1.0
2012-09-10,21.48,21.65,21.43,21.48,33672300,81.0728293698743,81.7144672187047,80.8841123555124,81.0728293698743,8921373.65405385,0.0,1.0
2012-09-11,21.59,21.69,21.4,21.49,33593100,81.4880068014704,81.8654408301943,80.7708821468952,81.1105727727466,8900389.8545094,0.0,1.0
2012-09-12,21.89,21.93,21.66,21.67,43006000,82.6203088876419,82.7712824991314,81.7522106215771,81.7899540244495,11394309.1314297,0.0,1.0
2012-09-13,22.02,22.24,21.75,21.77,111794200,83.1109731249828,83.9413279881752,82.0919012474285,82.1673880531733,29619533.8766888,0.0,1.0
2012-09-14,22.11,22.37,21.98,22.2,100148400,83.4506637508343,84.4319922255162,82.9599995134933,83.7903543766857,26534014.5239751,0.0,1.0
2012-09-17,22.05,22.05,21.9,21.93,79283200,83.2242033336,83.2242033336,82.6580522905142,82.7712824991314,21005843.1318645,0.0,1.0
2012-09-18,22.24,22.24,21.96,21.99,38831200,83.9413279881752,83.9413279881752,82.8845127077485,82.9977429163657,10288208.546351,0.0,1.0
2012-09-19,22.43,22.49,22.25,22.3,40462600,84.6584526427504,84.8849130599847,83.9790713910476,84.1677884054095,10720443.0233313,0.0,1.0
2012-09-20,22.43,22.47,22.12,22.19,43677000,85.3000904915809,85.4522083524665,84.1211770697178,84.3873833262675,11485041.8604971,0.17,1.0
2012-09-21,22.53,22.69,22.461,22.55,66551700,85.6803851437948,86.2888565873371,85.4179818337672,85.7564440742376,17500035.7256049,0.0,1.0
2012-09-24,22.36,22.45,22.3,22.4,36799800,85.0338842350312,85.3761494220237,84.8057074437028,85.1860020959167,9676654.61130394,0.0,1.0
2012-09-25,22.31,22.665,22.3,22.39,47039200,84.8437369089242,86.1937829242836,84.8057074437028,85.1479726306954,12369145.7994894,0.0,1.0
2012-09-26,22.1,22.25,22.07,22.16,41123300,84.045118139275,84.6155601175959,83.9310297436108,84.2732949306034,10813536.2305511,0.0,1.0
2012-09-27,22.73,22.86,22.13,22.24,67300400,86.4409744482227,86.9353574961007,84.1592065349392,84.5775306523745,17696909.3854477,0.0,1.0
2012-09-28,22.71,22.96,22.6167,22.77,70926100,86.3649155177799,87.3156521483147,86.0101006072643,86.5930923091082,18650301.703455,0.0,1.0
2012-10-01,22.81,23.0,22.71,22.725,42550700,86.7452101699938,87.4677700092002,86.3649155177799,86.421959715612,11188876.7702327,0.0,1.0
2012-10-02,22.79,22.99,22.71,22.93,45297400,86.669151239551,87.4297405439788,86.3649155177799,87.2015637526505,11911132.5221898,0.0,1.0
2012-10-03,22.91,22.98,22.72,22.86,32929400,87.1255048222077,87.3917110787575,86.4029449830013,86.9353574961007,8658917.44948266,0.0,1.0
2012-10-04,22.95,23.05,22.77,22.95,40344600,87.2776226830933,87.6579173353072,86.5930923091082,87.2776226830933,10608773.9507066,0.0,1.0
2012-10-05,23.12,23.18,23.0,23.03,38312500,87.9241235918569,88.1523003831853,87.4677700092002,87.5818584048644,10074425.1271904,0.0,1.0
2012-10-08,22.92,22.99,22.85,22.87,24202200,87.1635342874291,87.4297405439788,86.8973280308794,86.9733869613221,6364065.3001837,0.0,1.0
2012-10-09,22.62,22.97,22.6,22.94,39176000,86.0226503307874,87.3536816135361,85.9465914003446,87.2395932178719,10301485.9062398,0.0,1.0
2012-10-10,22.43,22.74,22.41,22.61,32784100,85.3000904915809,86.479003913444,85.2240315611381,85.984620865566,8620710.23327436,0.0,1.0
2012-10-11,22.51,22.71,22.48,22.59,24161800,85.6043262133521,86.3649155177799,85.4902378176879,85.9085619351232,6353441.95858139,0.0,1.0
2012-10-12,22.48,22.71,22.41,22.58,32954600,85.4902378176879,86.3649155177799,85.2240315611381,85.8705324699018,8665543.8902841,0.0,1.0
2012-10-15,22.64,22.7,22.49,22.54,29578600,86.0987092612301,86.3268860525585,85.5282672829093,85.7184146090162,7777811.18609109,0.0,1.0
2012-10-16,22.64,22.88,22.57,22.79,35668800,86.0987092612301,87.0114164265435,85.8325030046804,86.669151239551,9379253.63723928,0.0,1.0
2012-10-17,22.91,22.92,22.72,22.77,28272500,87.1255048222077,87.1635342874291,86.4029449830013,86.5930923091082,7434366.96661641,0.0,1.0
2012-10-18,22.81,23.08,22.8,22.81,43140700,86.7452101699938,87.7720057309714,86.7071807047724,86.7452101699938,11344019.6302665,0.0,1.0
2012-10-19,22.03,22.53,21.87,22.51,107879900,83.7789118827253,85.6803851437948,83.170440439183,85.6043262133521,28367451.2307678,0.0,1.0
2012-10-22,21.7,21.95,21.25,21.86,86735100,82.5239395304194,83.4746761609541,80.8126135954567,83.1324109739616,22807341.4903589,0.0,1.0
2012-10-23,21.28,21.4,21.2,21.35,56297300,80.9267019911209,81.3830555737776,80.6224662693498,81.1929082476707,14803600.2274187,0.0,1.0
2012-10-24,21.26,21.46,21.24,21.43,42295500,80.8506430606781,81.611232365106,80.7745841302353,81.4971439694418,11121770.9094181,0.0,1.0
2012-10-25,21.26,21.57,21.03,21.5,45769600,80.8506430606781,82.0295564825413,79.9759653605861,81.7633502259915,12035299.4010168,0.0,1.0
2012-10-26,21.11,21.395,21.07,21.19,42827400,80.2802010823573,81.3640408411669,80.1280832214717,80.5844368041284,11261636.1420486,0.0,1.0
2012-10-31,21.06,21.32,20.97,21.26,39179300,80.0900537562503,81.0788198520065,79.7477885692578,80.8506430606781,10302353.65444,0.0,1.0
2012-11-01,21.34,21.39,21.02,21.03,46231300,81.1548787824493,81.3450261085562,79.9379358953647,79.9759653605861,12156705.2628432,0.0,1.0
2012-11-02,21.31,21.68,21.26,21.53,47475200,81.0407903867851,82.4478805999766,80.8506430606781,81.8774386216557,12483793.7435143,0.0,1.0
2012-11-05,21.41,21.47,21.2,21.2,30000100,81.421085038999,81.6492618303273,80.6224662693498,80.6224662693498,7888646.29711518,0.0,1.0
2012-11-06,21.59,21.775,21.45,21.51,32733200,82.1056154129841,82.8091605195798,81.5732028998846,81.8013796912129,8607325.87467144,0.0,1.0
2012-11-07,21.13,21.52,21.07,21.36,45253400,80.3562600128,81.8394091564343,80.1280832214717,81.230937712892,11899562.5461873,0.0,1.0
2012-11-08,20.89,21.19,20.88,21.16,40770700,79.4435528474866,80.5844368041284,79.4055233822653,80.4703484084642,10720818.650131,0.0,1.0
2012-11-09,21.0,21.3,20.7,20.76,40306800,79.8618769649219,81.0027609215637,78.7209930082802,78.9491697996086,10598834.2895045,0.0,1.0
2012-11-12,20.89,21.14,20.88,21.04,21816400,79.4435528474866,80.3942894780214,79.4055233822653,80.0139948258075,5736709.6468473,0.0,1.0
2012-11-13,20.68,20.95,20.57,20.6,41073300,78.6449340778374,79.671729638815,78.2266099604021,78.3406983560663,10800388.5305483,0.0,1.0
2012-11-14,20.01,20.75,19.95,20.73,65539500,76.0969599080042,78.9111403343872,75.8687831166759,78.8350814039444,17233873.6867471,0.0,1.0
2012-11-15,20.06,20.23,19.9,19.9,51760300,76.2871072341112,76.9336081428748,75.6786357905689,75.6786357905689,13610577.9291593,0.0,1.0
2012-11-16,20.15,20.19,19.87,20.1,45287500,76.6293724211037,76.7814902819892,75.5645473949047,76.4392250949967,11908529.2775892,0.0,1.0
2012-11-19,20.66,20.72,20.39,20.41,38283400,78.5688751473946,78.797051938723,77.5420795864171,77.6181385168599,10066773.1657888,0.0,1.0
2012-11-20,20.62,20.69,20.37,20.67,26845900,78.4167572865091,78.6829635430588,77.4660206559743,78.606904612616,7059236.79013485,0.0,1.0
2012-11-21,20.68,20.7399,20.57,20.7,41020400,78.6449340778374,78.8727305745136,78.2266099604021,78.7209930082802,10786478.2639452,0.0,1.0
2012-11-23,21.04,21.04,20.73,20.81,35456500,80.0139948258075,80.0139948258075,78.8350814039444,79.1393171257155,9323428.50302714,0.0,1.0
2012-11-26,21.06,21.07,20.87,20.88,47741300,80.0900537562503,80.1280832214717,79.3674939170439,79.4055233822653,12553765.8029295,0.0,1.0
2012-11-27,20.87,21.2,20.85,21.04,33001700,79.3674939170439,80.6224662693498,79.2914349866011,80.0139948258075,8677929.02368679,0.0,1.0
2012-11-28,21.14,21.15,20.5,20.75,34782700,80.3942894780214,80.4323189432428,77.9604037038524,78.9111403343872,9146250.09778862,0.0,1.0
2012-11-29,21.13,21.36,20.95,21.24,27632800,80.3562600128,81.230937712892,79.671729638815,80.7745841302353,7266155.29277984,0.0,1.0
2012-11-30,21.13,21.26,21.04,21.14,37857000,80.3562600128,80.8506430606781,80.0139948258075,80.3942894780214,9954649.58016439,0.0,1.0
2012-12-03,20.82,21.23,20.8,21.18,29981900,79.1773465909369,80.736554665014,79.1012876604941,80.546407338907,7883860.53431414,0.0,1.0
2012-12-04,20.86,21.01,20.71,20.87,36817200,79.3294644518225,79.8999064301433,78.7590224735016,79.3674939170439,9681230.01090493,0.0,1.0
2012-12-05,21.23,21.36,20.86,20.91,46466500,80.736554665014,81.230937712892,79.3294644518225,79.5196117779294,12218552.0436566,0.0,1.0
2012-12-06,21.37,21.39,21.08,21.2,32751200,81.2689671781134,81.3450261085562,80.1661126866931,80.6224662693498,8612059.04667248,0.0,1.0
2012-12-07,21.46,21.48,21.24,21.44,33548600,81.611232365106,81.6872912955487,80.7745841302353,81.5351734346632,8821738.56631806,0.0,1.0
2012-12-10,21.39,21.5,21.36,21.43,27604300,81.3450261085562,81.7633502259915,81.230937712892,81.4971439694418,7258661.10377821,0.0,1.0
2012-12-11,21.51,21.75,21.36,21.48,45757200,81.8013796912129,82.7140868565263,81.230937712892,81.6872912955487,12032038.7714161,0.0,1.0
2012-12-12,21.78,21.95,21.57,21.61,42413600,82.8281752521905,83.4746761609541,82.0295564825413,82.1816743434268,11152825.7768249,0.0,1.0
2012-12-13,21.62,21.92,21.55,21.74,33966000,82.2197038086482,83.36058776529,81.9534975520985,82.6760573913049,8931495.56594193,0.0,1.0
2012-12-14,21.62,21.76,21.55,21.61,47536600,82.2197038086482,82.7521163217477,81.9534975520985,82.1816743434268,12499939.1191178,0.0,1.0
2012-12-17,21.93,21.95,21.69,21.69,48483700,83.3986172305113,83.4746761609541,82.485910065198,82.485910065198,12748982.8525719,0.0,1.0
2012-12-18,21.69,21.91,21.41,21.85,81119200,82.485910065198,83.3225583000686,81.421085038999,83.0943815087402,21330618.1214378,0.0,1.0
2012-12-19,21.01,21.66,20.97,21.64,92330700,79.8999064301433,82.3718216695338,79.7477885692578,82.295762739091,24278726.8930788,0.0,1.0
2012-12-20,21.05,21.24,20.87,20.91,50831400,80.7745841302354,81.5036658872303,80.0838750972927,80.2373659935022,13246753.066222,0.19,1.0
2012-12-21,20.88,20.99,20.56,20.84,80833800,80.1222478213451,80.5443477859211,78.8943206516693,79.9687569251356,21065431.7607694,0.0,1.0
2012-12-24,20.82,20.96,20.75,20.79,15097200,79.8920114770309,80.429229613764,79.6234024086643,79.7768933048738,3934357.11767463,0.0,1.0
2012-12-26,20.77,20.94,20.71,20.81,28557100,79.700147856769,80.3524841656593,79.4699115124548,79.8536387529785,7442030.94912609,0.0,1.0
2012-12-27,20.69,20.87,20.4192,20.8,38330700,79.3931660643501,80.0838750972927,78.354032697012,79.8152660289261,9989048.45735972,0.0,1.0
2012-12-28,20.44,20.71,20.43,20.45,32403400,78.4338479630409,79.4699115124548,78.3954752389885,78.4722206870932,8444383.55634543,0.0,1.0
2012-12-31,20.99,21.0,20.26,20.29,58785000,80.5443477859211,80.5827205099735,77.7431389300983,77.8582571022554,15319475.3439382,0.0,1.0
2013-01-02,21.34,21.54,21.2,21.51,46089500,81.887393127754,82.6548476088014,81.3501749910209,82.5397294366443,12011005.5093041,0.0,1.0
2013-01-03,21.1,21.49,21.05,21.48,48509100,80.9664477504972,82.4629839885395,80.7745841302354,82.4246112644872,12641557.5641172,0.0,1.0
2013-01-04,21.2,21.26,21.12,21.21,29802600,81.3501749910209,81.5804113353351,81.0431931986019,81.3885477150732,7766610.45990051,0.0,1.0
2013-01-07,21.13,21.22,20.96,21.16,32746700,81.0815659226543,81.4269204391256,80.429229613764,81.1966840948114,8533848.14570622,0.0,1.0
2013-01-08,20.9,21.12,20.6813,21.1,40045500,80.1989932694498,81.0431931986019,79.3597817944245,80.9664477504972,10435928.3811461,0.0,1.0
2013-01-09,20.95,21.07,20.93,21.04,28540500,80.3908568897117,80.8513295783401,80.3141114416069,80.736211406183,7437704.95966092,0.0,1.0
2013-01-10,21.17,21.23,20.955,21.04,33348200,81.2350568188638,81.465293163178,80.4100432517378,80.736211406183,8690600.11337448,0.0,1.0
2013-01-11,21.13,21.24,21.02,21.22,41839700,81.0815659226543,81.5036658872303,80.6594659580782,81.4269204391256,10903500.0858683,0.0,1.0
2013-01-14,21.12,21.24,21.07,21.18,31715900,81.0431931986019,81.5036658872303,80.8513295783401,81.2734295429161,8265219.83602635,0.0,1.0
2013-01-15,21.2,21.21,21.01,21.04,26551000,81.3501749910209,81.3885477150732,80.6210932340259,80.736211406183,6919237.72827936,0.0,1.0
2013-01-16,21.12,21.2,21.06,21.15,38932100,81.0431931986019,81.3501749910209,80.8129568542877,81.158311370759,10145774.3648505,0.0,1.0
2013-01-17,21.3,21.54,21.12,21.22,63851700,81.7339022315446,82.6548476088014,81.0431931986019,81.4269204391256,16639866.3573792,0.0,1.0
2013-01-18,22.04,22.19,21.59,21.94,113079400,84.5734838114198,85.1490746722053,82.8467112290632,84.1897565708961,29468692.3570183,0.0,1.0
2013-01-22,22.01,22.2,21.9,22.18,55165800,84.4583656392627,85.1874473962577,84.0362656746866,85.110701948153,14376305.3998235,0.0,1.0
2013-01-23,21.94,22.03,21.75,21.98,47228500,84.1897565708961,84.5351110873675,83.4606748139011,84.3432474671056,12307830.93104,0.0,1.0
2013-01-24,22.05,22.19,21.95,21.96,46991100,84.6118565354722,85.1490746722053,84.2281292949485,84.2665020190009,12245964.0696527,0.0,1.0
2013-01-25,22.29,22.31,22.11,22.28,41919800,85.532801912729,85.6095473608338,84.8420928797864,85.4944291886767,10924374.2880466,0.0,1.0
2013-01-28,22.5,22.54,22.26,22.44,49558400,86.3386291178288,86.4921200140382,85.4176837405719,86.1083927735146,12915007.0066348,0.0,1.0
2013-01-29,22.5,22.58,22.4,22.49,34148000,86.3386291178288,86.6456109102477,85.9549018773051,86.3002563937764,8899029.41302714,0.0,1.0
2013-01-30,22.23,22.55,22.23,22.52,36200400,85.3025655684148,86.5304927380906,85.3025655684148,86.4153745659335,9433888.49605681,0.0,1.0
2013-01-31,22.28,22.4,22.18,22.21,34427700,85.4944291886767,85.9549018773051,85.110701948153,85.2258201203101,8971919.72949732,0.0,1.0
2013-02-01,22.62,22.64,22.32,22.43,43840300,86.7991018064572,86.8758472545619,85.6479200848861,86.0700200494622,11424859.9969525,0.0,1.0
2013-02-04,22.31,22.49,22.28,22.41,35836600,85.6095473608338,86.3002563937764,85.4944291886767,85.9932746013574,9339081.57030832,0.0,1.0
2013-02-05,22.54,22.62,22.45,22.48,30917700,86.4921200140382,86.7991018064572,86.1467654975669,86.261883669724,8057207.4992137,0.0,1.0
2013-02-06,22.44,22.5,22.31,22.47,42985800,86.1083927735146,86.3386291178288,85.6095473608338,86.2235109456716,11202175.7802068,0.0,1.0
2013-02-07,22.48,22.51,22.27,22.5,38325900,86.261883669724,86.3770018418811,85.4560564646243,86.3386291178288,9987797.56883967,0.0,1.0
2013-02-08,22.5,22.56,22.45,22.5,24424600,86.3386291178288,86.568865462143,86.1467654975669,86.3386291178288,6365094.11389899,0.0,1.0
2013-02-11,22.45,22.51,22.35,22.49,19738700,86.1467654975669,86.3770018418811,85.7630382570432,86.3002563937764,5143940.2563816,0.0,1.0
2013-02-12,22.58,22.65,22.48,22.48,34297500,86.6456109102477,86.9142199786143,86.261883669724,86.261883669724,8937989.37839108,0.0,1.0
2013-02-13,23.39,23.48,23.04,23.11,84926900,89.7538015584895,90.0991560749609,88.4107562166566,88.6793652850232,22132100.8860611,0.0,1.0
2013-02-14,23.41,23.49,23.11,23.25,53996500,89.8305470065943,90.1375287990132,88.6793652850232,89.2165834217564,14071583.7443048,0.0,1.0
2013-02-15,23.29,23.55,23.23,23.48,39283000,89.3700743179659,90.3677651433274,89.1398379736517,90.0991560749609,10237219.5277013,0.0,1.0
2013-02-19,23.75,23.75,23.41,23.42,41219000,91.1352196243748,91.1352196243748,89.8305470065943,89.8689197306467,10741744.5641199,0.0,1.0
2013-02-20,23.41,23.75,23.35,23.71,38107400,89.8305470065943,91.1352196243748,89.6003106622801,90.9817287281653,9930856.08100007,0.0,1.0
2013-02-21,23.26,23.35,23.12,23.18,47811200,89.9840379028037,90.3322134578877,89.4424314837843,89.6745485205069,12358730.9251583,0.19,1.0
2013-02-22,23.39,23.448,23.23,23.35,27836300,90.4869581490361,90.7113379512013,89.8679793844424,90.3322134578877,7195413.24317283,0.0,1.0
2013-02-25,22.81,23.53,22.81,23.5,51619800,88.2431601273841,91.0285645680555,88.2431601273841,90.9125060496942,13343217.0414147,0.0,1.0
2013-02-26,23.05,23.15,22.91,22.97,41316300,89.1716282742746,89.5584900021456,88.6300218552551,88.8621388919777,10679862.3444532,0.0,1.0
2013-02-27,23.37,23.4,23.0,23.02,29676400,90.4095858034619,90.5256443218232,88.978197410339,89.0555697559132,7671061.22472075,0.0,1.0
2013-02-28,23.22,23.46,23.2,23.37,39714600,89.8292932116553,90.7577613585458,89.7519208660811,90.4095858034619,10265838.4479012,0.0,1.0
2013-03-01,23.19,23.34,23.0,23.02,41226900,89.713234693294,90.2935272851006,88.978197410339,89.0555697559132,10656753.3125797,0.0,1.0
2013-03-04,23.27,23.28,23.03,23.15,25457800,90.0227240755908,90.061410248378,89.0942559287003,89.5584900021456,6580594.08980523,0.0,1.0
2013-03-05,23.59,23.71,23.44,23.46,35728000,91.2606816047782,91.7249156782234,90.6803890129716,90.7577613585458,9235341.06012936,0.0,1.0
2013-03-06,23.67,23.84,23.67,23.84,31539100,91.570170987075,92.2278359244558,91.570170987075,92.2278359244558,8152551.08680939,0.0,1.0
2013-03-07,23.68,23.83,23.67,23.7,22955700,91.6088571598621,92.1891497516687,91.570170987075,91.6862295054363,5933825.53666624,0.0,1.0
2013-03-08,23.77,23.9,23.68,23.86,28952100,91.957032714946,92.4599529611784,91.6088571598621,92.30520827003,7483836.70809929,0.0,1.0
2013-03-11,23.62,23.75,23.45,23.69,34947200,91.3767401231395,91.8796603693718,90.7190751857587,91.6475433326492,9033511.84215609,0.0,1.0
2013-03-12,23.41,23.6,23.33,23.59,36593000,90.5643304946103,91.2993677775653,90.2548411123135,91.2606816047782,9458935.16047116,0.0,1.0
2013-03-13,23.49,23.52,23.4,23.44,24152400,90.8738198769071,90.9898783952684,90.5256443218232,90.6803890129716,6243160.86600617,0.0,1.0
2013-03-14,23.69,23.76,23.51,23.55,34629800,91.6475433326492,91.9183465421589,90.9511922224813,91.1059369136297,8951467.02429657,0.0,1.0
2013-03-15,23.44,23.72,23.36,23.44,58857200,90.6803890129716,91.7636018510105,90.3708996306748,90.6803890129716,15214014.6620087,0.0,1.0
2013-03-18,23.25,23.35,23.13,23.17,33700000,89.9453517300166,90.3322134578877,89.4811176565714,89.6358623477198,8711122.75320084,0.0,1.0
2013-03-19,23.32,23.36,23.17,23.3,36150200,90.2161549395264,90.3708996306748,89.6358623477198,90.1387825939522,9344475.66031931,0.0,1.0
2013-03-20,23.46,23.8,23.33,23.73,39254000,90.7577613585458,92.0730912333074,90.2548411123135,91.8022880237976,10146777.8205978,0.0,1.0
2013-03-21,23.29,23.6,23.29,23.42,38543900,90.100096421165,91.2993677775653,90.100096421165,90.6030166673974,9963223.86608599,0.0,1.0
2013-03-22,23.37,23.4,23.28,23.32,30606100,90.4095858034619,90.5256443218232,90.061410248378,90.2161549395264,7911379.64678754,0.0,1.0
2013-03-25,23.24,23.48,23.05,23.45,41684400,89.9066655572295,90.83513370412,89.1716282742746,90.7190751857587,10775012.6199859,0.0,1.0
2013-03-26,23.12,23.3,23.01,23.27,32353500,89.4424314837843,90.1387825939522,89.0168835831261,90.0227240755908,8363065.57850692,0.0,1.0
2013-03-27,23.1,23.14,22.85,23.02,27492500,89.3650591382101,89.5198038293585,88.3979048185325,89.0555697559132,7106544.28167282,0.0,1.0
2013-03-28,23.12,23.195,22.99,23.14,31151000,89.4424314837843,89.7325777796876,88.9395112375519,89.5198038293585,8052231.0054884,0.0,1.0
2013-04-01,23.08,23.1,22.97,23.03,27449700,89.2876867926359,89.3650591382101,88.8621388919777,89.0942559287003,7095480.89728596,0.0,1.0
2013-04-02,23.34,23.37,23.0949,23.17,29180100,90.2935272851006,90.4095858034619,89.3453291900886,89.6358623477198,7542772.49408533,0.0,1.0
2013-04-03,23.0,23.4,22.92,23.38,52570300,88.978197410339,90.5256443218232,88.6687080280422,90.448271976249,13588912.0615013,0.0,1.0
2013-04-04,23.08,23.13,22.96,23.01,30472100,89.2876867926359,89.4811176565714,88.8234527191906,89.0168835831261,7876741.94800626,0.0,1.0
2013-04-05,22.93,22.94,22.76,22.8,31402200,88.7073942008293,88.7460803736164,88.0497292634485,88.204473954597,8117163.76618882,0.0,1.0
2013-04-08,23.12,23.12,22.83,23.05,30493600,89.4424314837843,89.4424314837843,88.3205324729583,89.1716282742746,7882299.48922863,0.0,1.0
2013-04-09,23.06,23.25,22.9,23.25,31668200,89.2103144470616,89.9453517300166,88.591335682468,89.9453517300166,8185922.18317255,0.0,1.0
2013-04-10,23.58,23.65,23.06,23.1,39772300,91.2219954319911,91.4927986415008,89.2103144470616,89.3650591382101,10280753.3376003,0.0,1.0
2013-04-11,23.59,23.72,23.43,23.55,27084400,91.2606816047782,91.7636018510105,90.6417028401845,91.1059369136297,7001054.39456358,0.0,1.0
2013-04-12,23.46,23.59,23.33,23.49,27234300,90.7577613585458,91.2606816047782,90.2548411123135,90.8738198769071,7039802.08894651,0.0,1.0
2013-04-15,22.81,23.3,22.81,23.28,46453800,88.2431601273841,90.1387825939522,88.2431601273841,90.061410248378,12007856.2063098,0.0,1.0
2013-04-16,23.1,23.1,22.9,23.07,36016700,89.3650591382101,89.3650591382101,88.591335682468,89.2490006198488,9309967.20668274,0.0,1.0
2013-04-17,22.76,23.0299,22.65,22.96,42672900,88.0497292634485,89.0938690669725,87.6241813627904,88.8234527191906,11030530.2710702,0.0,1.0
2013-04-18,22.67,22.845,22.57,22.76,41170900,87.7015537083646,88.3785617321389,87.3146919804936,88.0497292634485,10642277.8563726,0.0,1.0
2013-04-19,21.75,22.03,21.61,21.94,108837900,84.142425811951,85.22563864999,83.6008193929316,84.877463094906,28133540.2700474,0.0,1.0
2013-04-22,21.35,21.68,21.11,21.67,87828900,82.5949789004669,83.8716226024413,81.6665107535764,83.8329364296542,22702917.7797804,0.0,1.0
2013-04-23,21.5,21.69,21.36,21.55,65489600,83.1752714922734,83.9103087752284,82.633665073254,83.368702356209,16928425.6575081,0.0,1.0
2013-04-24,21.96,22.03,21.65,21.69,51506700,84.9548354404802,85.22563864999,83.75556408408,83.9103087752284,13313981.7896822,0.0,1.0
2013-04-25,21.95,22.23,21.91,22.21,41462900,84.9161492676931,85.999362105732,84.7614045765447,85.9219897601578,10717757.020881,0.0,1.0
2013-04-26,22.21,22.4,21.97,21.98,47012500,85.9219897601578,86.6570270431128,84.9935216132673,85.0322077860544,12152274.7310046,0.0,1.0
2013-04-29,22.27,22.32,22.0,22.31,36531800,86.1541067968804,86.347537660816,85.1095801316286,86.3088514880289,9443115.55475912,0.0,1.0
2013-04-30,22.29,22.38,22.21,22.29,34054800,86.2314791424546,86.5796546975386,85.9219897601578,86.2314791424546,8802835.10788439,0.0,1.0
2013-05-01,22.15,22.35,22.1,22.1,39201600,85.6898727234352,86.4635961791773,85.4964418594997,85.4964418594997,10133232.9294326,0.0,1.0
2013-05-02,22.32,22.32,22.15,22.25,27651500,86.347537660816,86.347537660816,85.6898727234352,86.0767344513062,7147644.2376894,0.0,1.0
2013-05-03,22.57,22.85,22.55,22.57,45523300,87.3146919804936,88.3979048185325,87.2373196349194,87.3146919804936,11767330.9920115,0.0,1.0
2013-05-06,22.58,22.64,22.32,22.56,28563900,87.3533781532807,87.5854951900033,86.347537660816,87.2760058077065,7383490.77774935,0.0,1.0
2013-05-07,22.68,22.79,22.62,22.69,28211700,87.7402398811517,88.1657877818099,87.5081228444291,87.7789260539388,7292450.49781828,0.0,1.0
2013-05-08,23.01,23.02,22.6199,22.68,39977300,89.0168835831261,89.0555697559132,87.5077359827012,87.7402398811517,10333743.8469298,0.0,1.0
2013-05-09,22.78,23.1,22.69,22.99,29974300,88.1271016090227,89.3650591382101,87.7789260539388,88.9395112375519,7748065.48193674,0.0,1.0
2013-05-10,22.9,22.91,22.59,22.77,35117300,88.591335682468,88.6300218552551,87.3920643260678,88.0884154362356,9077481.04038515,0.0,1.0
2013-05-13,22.85,22.88,22.62,22.86,30283800,88.3979048185325,88.5139633368938,87.5081228444291,88.4365909913196,7828068.22650989,0.0,1.0
2013-05-14,23.01,23.07,22.81,22.85,39592300,89.0168835831261,89.2490006198488,88.2431601273841,88.3979048185325,10234225.085506,0.0,1.0
2013-05-15,23.24,23.25,22.91,23.04,40153000,89.9066655572295,89.9453517300166,88.6300218552551,89.1329421014874,10379160.5907796,0.0,1.0
2013-05-16,23.27,23.35,23.1,23.1,33023300,90.0227240755908,90.3322134578877,89.3650591382101,89.3650591382101,8536202.37435541,0.0,1.0
2013-05-17,23.46,23.48,23.2,23.27,41037700,90.7577613585458,90.83513370412,89.7519208660811,90.0227240755908,10607846.9498228,0.0,1.0
2013-05-20,23.57,23.58,23.425,23.46,32884800,91.183309259204,91.2219954319911,90.622359753791,90.7577613585458,8500401.46927177,0.0,1.0
2013-05-21,23.66,23.7834,23.59,23.59,33815000,91.5314848142879,92.0088721864808,91.2606816047782,91.2606816047782,8740849.13648327,0.0,1.0
2013-05-22,23.86,24.13,23.75,23.78,68514400,92.30520827003,93.3497349352818,91.8796603693718,91.9957188877331,17710307.0849229,0.0,1.0
2013-05-23,23.66,23.75,23.45,23.52,44383600,91.5314848142879,91.8796603693718,90.7190751857587,90.9898783952684,11472729.6091681,0.0,1.0
2013-05-24,23.53,23.67,23.49,23.5,41015200,91.0285645680555,91.570170987075,90.8738198769071,90.9125060496942,10602030.9183111,0.0,1.0
2013-05-28,23.6,23.835,23.575,23.77,47323000,91.2993677775653,92.2084928380622,91.2026523455975,91.957032714946,12232535.9658672,0.0,1.0
2013-05-29,23.64,23.7,23.4,23.42,39236500,91.4541124687137,91.6862295054363,90.5256443218232,90.6030166673974,10142254.2405331,0.0,1.0
2013-05-30,23.6,23.76,23.5,23.58,29347100,91.2993677775653,91.9183465421589,90.9125060496942,91.2219954319911,7585940.37241722,0.0,1.0
2013-05-31,23.32,23.79,23.3125,23.59,49247600,90.2161549395264,92.0344050605202,90.187140309936,91.2606816047782,12730026.3768704,0.0,1.0
2013-06-03,23.64,23.78,23.32,23.37,45218400,91.4541124687137,91.9957188877331,90.2161549395264,90.4095858034619,11688517.3027696,0.0,1.0
2013-06-04,23.66,23.76,23.41,23.59,38701300,91.5314848142879,91.9183465421589,90.5643304946103,91.2606816047782,10003910.2376395,0.0,1.0
2013-06-05,23.32,23.58,23.21,23.55,44756200,90.2161549395264,91.2219954319911,89.7906070388682,91.1059369136297,11569043.0910032,0.0,1.0
2013-06-06,23.38,23.387,23.1,23.25,42677500,90.448271976249,90.4753522972,89.3650591382101,89.9453517300166,11031719.3264014,0.0,1.0
2013-06-07,23.86,23.95,23.47,23.54,49041200,92.30520827003,92.6533838251139,90.7964475313329,91.0672507408426,12676673.9811357,0.0,1.0
2013-06-10,23.78,23.92,23.64,23.88,41626500,91.9957188877331,92.5373253067526,91.4541124687137,92.3825806156042,10760046.0322289,0.0,1.0
2013-06-11,23.58,23.69,23.48,23.49,36183000,91.2219954319911,91.6475433326492,90.83513370412,90.8738198769071,9352954.14181204,0.0,1.0
2013-06-12,23.5,23.73,23.42,23.7,33842000,90.9125060496942,91.8022880237976,90.6030166673974,91.6862295054363,8747828.37429741,0.0,1.0
2013-06-13,23.68,23.785,23.34,23.45,34930500,91.6088571598621,92.0150619741267,90.2935272851006,90.7190751857587,9029195.0543229,0.0,1.0
2013-06-14,23.52,23.75,23.46,23.68,27846000,90.9898783952684,91.8796603693718,90.7577613585458,91.6088571598621,7197920.59898014,0.0,1.0
2013-06-17,23.77,23.85,23.65,23.75,39278300,91.957032714946,92.2665220972429,91.4927986415008,91.8796603693718,10153059.1346305,0.0,1.0
2013-06-18,24.33,24.45,23.77,23.83,72766900,94.1234583910238,94.5876924644691,91.957032714946,92.1891497516687,18809537.0406496,0.0,1.0
2013-06-19,23.98,24.35,23.98,24.2,46082200,92.7694423434752,94.2008307365981,92.7694423434752,93.6205381447915,11911801.2147641,0.0,1.0
2013-06-20,23.25,23.687,23.2,23.63,62733200,90.6803890129716,92.3847903032369,90.4853774236964,92.1624770914632,16084479.9617187,0.19,1.0
2013-06-21,23.36,23.64,23.205,23.58,65025200,91.1094145093771,92.2014794093183,90.5048785826239,91.967465502188,16672137.3436514,0.0,1.0
2013-06-24,22.93,23.15,22.76,23.12,48760800,89.4323148416103,90.2903658344212,88.7692754380746,90.1733588808561,12502026.2080904,0.0,1.0
2013-06-25,23.11,23.25,22.935,23.17,36569100,90.134356563001,90.6803890129716,89.4518160005378,90.3683704701313,9376135.06354033,0.0,1.0
2013-06-26,23.25,23.44,23.02,23.43,32531700,90.6803890129716,91.4214330522174,89.7833357023057,91.3824307343624,8340965.81667514,0.0,1.0
2013-06-27,23.32,23.48,23.26,23.41,30867900,90.9534052379569,91.5774423236376,90.7193913308267,91.3044260986523,7914375.78523553,0.0,1.0
2013-06-28,23.19,23.44,23.1635,23.32,45923200,90.4463751058414,91.4214330522174,90.3430189635255,90.9534052379569,11774479.7041758,0.0,1.0
2013-07-01,23.34,23.64,23.19,23.21,35784800,91.031409873667,92.2014794093183,90.4463751058414,90.5243797415515,9175044.45069137,0.0,1.0
2013-07-02,22.9,23.34,22.88,23.27,47571200,89.3153078880452,91.031409873667,89.2373032523351,90.7583936486817,12197018.6943263,0.0,1.0
2013-07-03,22.91,22.98,22.76,22.85,21448500,89.3543102059002,89.6273264308855,88.7692754380746,89.12029629877,5499288.54990537,0.0,1.0
2013-07-05,23.24,23.24,22.95,23.17,22688900,90.6413866951166,90.6413866951166,89.5103194773204,90.3683704701313,5817320.93059878,0.0,1.0
2013-07-08,23.32,23.53,23.27,23.36,35481100,90.9534052379569,91.7724539129128,90.7583936486817,91.1094145093771,9097177.28363511,0.0,1.0
2013-07-09,23.62,23.8,23.51,23.52,31541400,92.1234747736082,92.8255164949989,91.6944492772027,91.7334515950577,8087057.83005736,0.0,1.0
2013-07-10,23.54,23.73,23.36,23.72,28457100,91.8114562307678,92.5525002700136,91.1094145093771,92.5134979521586,7296258.67512937,0.0,1.0
2013-07-11,23.94,23.96,23.63,23.91,32618400,93.3715489449695,93.4495535806796,92.1624770914632,93.2545419914044,8363195.26476133,0.0,1.0
2013-07-12,23.76,24.0,23.59,23.99,33257700,92.6695072235787,93.6055628520997,92.006467820043,93.5665605342447,8527108.59995748,0.0,1.0
2013-07-15,23.63,23.74,23.555,23.73,35853500,92.1624770914632,92.5915025878687,91.8699597075504,92.5525002700136,9192658.78844825,0.0,1.0
2013-07-16,23.43,23.67,23.34,23.66,38192400,91.3824307343624,92.3184863628834,91.031409873667,92.2794840450283,9792341.09673898,0.0,1.0
2013-07-17,23.54,23.61,23.43,23.54,26858500,91.8114562307678,92.0844724557531,91.3824307343624,91.8114562307678,6886385.5988826,0.0,1.0
2013-07-18,23.63,23.94,23.56,23.6,41438200,92.1624770914632,93.3715489449695,91.8894608664779,92.0454701378981,10624548.0471217,0.0,1.0
2013-07-19,24.72,24.95,24.1,24.21,103708900,96.4137297376627,97.3107830483287,93.9955860306502,94.4246115270556,26590445.3128788,0.0,1.0
2013-07-22,24.86,24.92,24.73,24.77,41560800,96.9597621876333,97.1937760947636,96.4527320555178,96.6087413269379,10655982.0763647,0.0,1.0
2013-07-23,24.71,24.88,24.63,24.87,32553000,96.3747274198077,97.0377668233434,96.0627088769673,96.9987645054884,8346427.03056483,0.0,1.0
2013-07-24,24.62,24.84,24.56,24.79,27485000,96.0237065591123,96.8817575519232,95.7896926519821,96.686745962648,7047017.07784457,0.0,1.0
2013-07-25,24.69,24.69,24.52,24.61,29951700,96.2967227840976,96.2967227840976,95.6336833805619,95.9847042412573,7679466.66947343,0.0,1.0
2013-07-26,24.65,24.66,24.5,24.65,31115200,96.1407135126774,96.1797158305325,95.5556787448518,96.1407135126774,7977782.27325994,0.0,1.0
2013-07-29,24.49,24.6,24.46,24.53,25588600,95.5166764269968,95.9457019234022,95.3996694734317,95.6726856984169,6560789.56514948,0.0,1.0
2013-07-30,24.48,24.64,24.4,24.57,31201500,95.4776741091417,96.1017111948224,95.1656555663014,95.8286949698371,7999909.16333882,0.0,1.0
2013-07-31,24.37,24.69,24.36,24.57,38954900,95.0486486127363,96.2967227840976,95.0096462948812,95.8286949698371,9987842.2981891,0.0,1.0
2013-08-01,24.62,24.867,24.52,24.6,31937700,96.0237065591123,96.9870638101318,95.6336833805619,95.9457019234022,8188667.17580777,0.0,1.0
2013-08-02,24.7,24.7,24.4,24.52,25721400,96.3357251019526,96.3357251019526,95.1656555663014,95.6336833805619,6594838.82357909,0.0,1.0
2013-08-05,24.52,24.6,24.49,24.57,17971600,95.6336833805619,95.9457019234022,95.5166764269968,95.8286949698371,4607828.71079467,0.0,1.0
2013-08-06,24.31,24.5,24.25,24.49,22911500,94.814634705606,95.5556787448518,94.5806207984758,95.5166764269968,5874394.46167131,0.0,1.0
2013-08-07,24.34,24.34,24.085,24.21,27971600,94.9316416591711,94.9316416591711,93.9370825538676,94.4246115270556,7171778.89374703,0.0,1.0
2013-08-08,24.33,24.54,24.22,24.47,22372500,94.8926393413161,95.711688016272,94.4636138449107,95.4386717912867,5736197.54681017,0.0,1.0
2013-08-09,24.25,24.44,24.21,24.34,20763500,94.5806207984758,95.3216648377216,94.4246115270556,94.9316416591711,5323657.96237314,0.0,1.0
2013-08-12,24.27,24.3,24.06,24.14,27365900,94.6586254341859,94.775632387751,93.83957675923,94.1515953020703,7016480.4311656,0.0,1.0
2013-08-13,24.2,24.3,24.1,24.3,28533700,94.3856092092006,94.775632387751,93.9955860306502,94.775632387751,7315898.53353078,0.0,1.0
2013-08-14,24.07,24.29,24.05,24.2,27983800,93.878579077085,94.7366300698959,93.8005744413749,94.3856092092006,7174906.91297023,0.0,1.0
2013-08-15,24.0,24.26,23.92,23.97,39962300,93.6055628520997,94.6196231163308,93.2935443092594,93.4885558985346,10246134.6396197,0.0,1.0
2013-08-16,23.95,24.05,23.86,23.88,36315500,93.4105512628245,93.8005744413749,93.0595304021292,93.1375350378392,9311113.28690066,0.0,1.0
2013-08-19,23.85,23.96,23.76,23.9,32219000,93.0205280842741,93.4495535806796,92.6695072235787,93.2155396735493,8260791.09445422,0.0,1.0
2013-08-20,23.72,23.85,23.63,23.77,30451500,92.5134979521586,93.0205280842741,92.1624770914632,92.7085095414338,7807612.89961739,0.0,1.0
2013-08-21,23.61,23.79,23.56,23.72,31897000,92.0844724557531,92.7865141771439,91.8894608664779,92.5134979521586,8178231.89856315,0.0,1.0
2013-08-22,23.78,23.8,23.61,23.66,31033000,92.7475118592888,92.8255164949989,92.0844724557531,92.2794840450283,7956706.60275607,0.0,1.0
2013-08-23,23.78,23.85,23.64,23.83,20690400,92.7475118592888,93.0205280842741,92.2014794093183,92.942523448564,5304915.48653576,0.0,1.0
2013-08-26,23.61,23.79,23.56,23.74,25948900,92.0844724557531,92.7865141771439,91.8894608664779,92.5915025878687,6653168.69024126,0.0,1.0
2013-08-27,23.18,23.39,23.11,23.36,51392900,90.4073727879863,91.2264214629422,90.134356563001,91.1094145093771,13176883.5357453,0.0,1.0
2013-08-28,23.2,23.4,23.16,23.16,28862600,90.4853774236964,91.2654237807972,90.3293681522762,90.3293681522762,7400226.85504809,0.0,1.0
2013-08-29,23.11,23.3,23.095,23.16,22104600,90.134356563001,90.8754006022468,90.0758530862185,90.3293681522762,5667509.32140888,0.0,1.0
2013-08-30,23.14,23.5,23.04,23.44,46275600,90.2513635165662,91.6554469593477,89.8613403380158,91.4214330522174,11864833.308623,0.0,1.0
2013-09-03,23.06,23.45,22.92,23.31,52049800,89.9393449737258,91.4604353700724,89.3933125237553,90.9144029201019,13345309.4232634,0.0,1.0
2013-09-04,23.17,23.18,22.96,22.99,31629800,90.3683704701313,90.4073727879863,89.5493217951754,89.6663287487405,8109723.14967466,0.0,1.0
2013-09-05,23.16,23.35,23.0923,23.34,30302300,90.3293681522762,91.070412191522,90.0653224603976,91.031409873667,7769358.76288774,0.0,1.0
2013-09-06,23.16,23.38,22.961,23.15,36731500,90.3293681522762,91.1874191450872,89.5532220269609,90.2903658344212,9417773.61451147,0.0,1.0
2013-09-09,23.39,23.46,23.18,23.25,28181800,91.2264214629422,91.4994376879275,90.4073727879863,90.6803890129716,7225673.12659269,0.0,1.0
2013-09-10,23.87,23.94,23.618,23.67,35717800,93.0985327199842,93.3715489449695,92.1156743100372,92.3184863628834,9157865.98446559,0.0,1.0
2013-09-11,24.09,24.09,23.72,23.95,34603600,93.9565837127951,93.9565837127951,92.5134979521586,93.4105512628245,8872190.65508104,0.0,1.0
2013-09-12,23.85,24.2,23.77,24.16,30677600,93.0205280842741,94.3856092092006,92.7085095414338,94.2295999377804,7865583.81325394,0.0,1.0
2013-09-13,23.78,23.9,23.75,23.775,19071500,92.7475118592888,93.2155396735493,92.6305049057237,92.7280107003613,4889837.5914176,0.0,1.0
2013-09-16,24.14,24.23,23.93,24.06,36741200,94.1515953020703,94.5026161627657,93.3325466271145,93.83957675923,9420260.64618894,0.0,1.0
2013-09-17,24.45,24.47,24.11,24.13,35810200,95.3606671555766,95.4386717912867,94.0345883485052,94.1125929842153,9181556.88415607,0.0,1.0
2013-09-18,24.86,24.91,24.4,24.47,51092000,96.9597621876333,97.1547737769085,95.1656555663014,95.4386717912867,13099734.2747402,0.0,1.0
2013-09-19,24.46,24.885,24.4,24.8,49713200,96.1407135126774,97.8111878889198,95.9048818360314,97.4770930136713,12647970.1218325,0.19,1.0
2013-09-20,24.01,24.56,24.0,24.55,67953000,94.3719759378326,96.5337663070874,94.3326706583916,96.4944610276464,17288517.2084855,0.0,1.0
2013-09-23,24.28,24.38,24.15,24.2,41414600,95.4332184827395,95.8262712771495,94.9222498500065,95.1187762472115,10536650.6965483,0.0,1.0
2013-09-24,24.32,24.54,24.22,24.22,33024300,95.5904396005035,96.4551557482054,95.1973868060935,95.1973868060935,8402001.07203785,0.0,1.0
2013-09-25,24.23,24.48,24.2,24.3,29448200,95.2366920855345,96.2193240715594,95.1187762472115,95.5118290416215,7492174.18596564,0.0,1.0
2013-09-26,24.25,24.51,23.96,24.3,34259500,95.3153026444165,96.3372399098824,94.1754495406276,95.5118290416215,8716259.11003355,0.0,1.0
2013-09-27,24.05,24.1,23.94,24.1,25753800,94.5291970555966,94.7257234528016,94.0968389817456,94.7257234528016,6552249.56196039,0.0,1.0
2013-09-30,23.89,24.08,23.82,23.88,35343600,93.9003125845406,94.6471128939196,93.6251756284537,93.8610073050996,8992074.47514943,0.0,1.0
2013-10-01,24.17,24.22,23.9,23.94,28985200,95.0008604088885,95.1973868060935,93.9396178639816,94.0968389817456,7374378.30546694,0.0,1.0
2013-10-02,24.33,24.35,24.05,24.14,34224600,95.6297448799445,95.7083554388265,94.5291970555966,94.8829445705655,8707379.89571518,0.0,1.0
2013-10-03,24.1,24.25,23.84,24.22,37472200,94.7257234528016,95.3153026444165,93.7037861873357,95.1973868060935,9533630.22294543,0.0,1.0
2013-10-04,24.05,24.18,23.9,24.18,33307300,94.5291970555966,95.0401656883295,93.9396178639816,95.0401656883295,8474001.57782864,0.0,1.0
2013-10-07,23.94,24.13,23.8,23.84,28981600,94.0968389817456,94.8436392911245,93.5465650695717,93.7037861873357,7373462.39797278,0.0,1.0
2013-10-08,23.67,23.92,23.67,23.92,42390800,93.0355964368387,94.0182284228636,93.0355964368387,94.0182284228636,10785014.2787142,0.0,1.0
2013-10-09,23.57,23.84,23.5,23.84,35095500,92.6425436424287,93.7037861873357,92.3674066863418,93.7037861873357,8928953.18367701,0.0,1.0
2013-10-10,24.25,24.25,23.82,23.9,38175500,95.3153026444165,95.3153026444165,93.6251756284537,93.9396178639816,9712562.92867922,0.0,1.0
2013-10-11,24.4,24.49,24.2,24.32,34178400,95.9048818360314,96.2586293510004,95.1187762472115,95.5904396005035,8695625.74954015,0.0,1.0
2013-10-14,24.38,24.38,24.16,24.21,22026900,95.8262712771495,95.8262712771495,94.9615551294475,95.1580815266525,5604056.32863287,0.0,1.0
2013-10-15,24.19,24.445,24.15,24.27,28367200,95.0794709677705,96.0817555935159,94.9222498500065,95.3939132032985,7217147.51896974,0.0,1.0
2013-10-16,24.36,24.4,24.13,24.35,30230600,95.7476607182675,95.9048818360314,94.8436392911245,95.7083554388265,7691231.41469607,0.0,1.0
2013-10-17,24.68,24.68,24.23,24.38,45442400,97.0054296603793,97.0054296603793,95.2366920855345,95.8262712771495,11561398.5312625,0.0,1.0
2013-10-18,25.55,25.75,25.09,25.21,98507300,100.424988971746,101.211094560566,98.6169461174602,99.0886094707522,25062103.9720313,0.0,1.0
2013-10-21,26.14,26.35,25.79,25.87,60782400,102.744000458765,103.569411327026,101.36831567833,101.682757913858,15464182.1313709,0.0,1.0
2013-10-22,26.02,26.24,25.98,26.19,43352900,102.272337105473,103.137053253175,102.115115987709,102.94052685597,11029790.5565281,0.0,1.0
2013-10-23,25.7,26.0,25.64,25.99,39545800,101.014568163361,102.193726546591,100.778736486715,102.15442126715,10061192.9395807,0.0,1.0
2013-10-24,25.94,26.02,25.67,25.84,34619100,101.957894869945,102.272337105473,100.896652325038,101.564842075535,8807748.09195003,0.0,1.0
2013-10-25,25.88,26.08,25.8,26.07,27373400,101.722063193299,102.508168782119,101.407620957771,102.468863502678,6964306.16683233,0.0,1.0
2013-10-28,26.09,26.16,25.76,25.88,31952000,102.54747406156,102.822611017647,101.250399840007,101.722063193299,8129187.84815282,0.0,1.0
2013-10-29,26.21,26.3,26.07,26.19,38436000,103.019137414852,103.372884929821,102.468863502678,102.94052685597,9778839.0126315,0.0,1.0
2013-10-30,26.37,26.48,26.19,26.29,39840400,103.648021885908,104.080379959759,102.94052685597,103.33357965038,10136144.7028526,0.0,1.0
2013-10-31,26.14,26.44,26.12,26.35,42852500,102.744000458765,103.923158841995,102.665389899883,103.569411327026,10902479.41484,0.0,1.0
2013-11-01,26.54,26.635,26.03,26.05,55634500,104.316211636405,104.689611791094,102.311642384914,102.390252943796,14154459.8565992,0.0,1.0
2013-11-04,26.43,26.59,26.31,26.59,28166100,103.883853562554,104.51273803361,103.412190209262,104.51273803361,7165983.90867103,0.0,1.0
2013-11-05,26.42,26.52,26.26,26.32,24897500,103.844548283113,104.237601077523,103.215663812057,103.451495488703,6334390.78772486,0.0,1.0
2013-11-06,26.9,26.98,26.45,26.47,58658800,105.731201696281,106.045643931809,103.962464121436,104.041074680318,14923898.4773168,0.0,1.0
2013-11-07,26.6,27.19,26.6,26.94,59541600,104.552043313051,106.871054800069,104.552043313051,105.888422814045,15148499.3483843,0.0,1.0
2013-11-08,27.05,27.06,26.4,26.42,37708900,106.320780887896,106.360086167337,103.765937724231,103.844548283113,9593851.14068631,0.0,1.0
2013-11-11,27.01,27.04,26.89,27.02,23888300,106.163559770132,106.281475608455,105.69189641684,106.202865049573,6077631.38686243,0.0,1.0
2013-11-12,27.05,27.14,26.81,26.92,37560200,106.320780887896,106.674528402864,105.377454181312,105.809812255163,9556019.0728026,0.0,1.0
2013-11-13,27.15,27.15,26.75,26.9699,34393600,106.713833682305,106.713833682305,105.141622504666,106.005945599573,8750376.66419099,0.0,1.0
2013-11-14,26.99,27.2,26.86,27.15,32454600,106.08494921125,106.91036007951,105.573980578517,106.713833682305,8257058.71108725,0.0,1.0
2013-11-15,27.2,27.43,26.97,27.01,51698500,106.91036007951,107.814381506653,106.006338652368,106.163559770132,13153067.6629861,0.0,1.0
2013-11-18,27.22,27.5,27.11,27.28,39084100,106.988970638392,108.08951846274,106.556612564541,107.224802315038,9943727.80345492,0.0,1.0
2013-11-19,27.03,27.33,26.915,27.13,35722000,106.242170329014,107.421328712243,105.790159615442,106.635223123423,9088346.52953537,0.0,1.0
2013-11-20,26.96,27.17,26.88,26.99,30286400,105.967033372927,106.792444241187,105.652591137399,106.08494921125,7705427.9808555,0.0,1.0
2013-11-21,26.91,27.02,26.76,27.02,30361500,105.770506975722,106.202865049573,105.180927784107,106.202865049573,7724534.82885864,0.0,1.0
2013-11-22,27.08,27.09,26.855,26.87,22047800,106.438696726219,106.47800200566,105.554327938796,105.613285857958,5609373.68047393,0.0,1.0
2013-11-25,26.73,27.17,26.73,27.14,32335400,105.063011945784,106.792444241187,105.063011945784,106.674528402864,8226731.99628067,0.0,1.0
2013-11-26,26.78,26.945,26.72,26.72,36551000,105.259538342989,105.908075453765,105.023706666343,105.023706666343,9299259.67194019,0.0,1.0
2013-11-27,26.83,26.9,26.75,26.83,22707700,105.456064740194,105.731201696281,105.141622504666,105.456064740194,5777264.61252815,0.0,1.0
2013-11-29,26.66,26.87,26.63,26.75,21405900,104.787874989697,105.613285857958,104.669959151374,105.141622504666,5446062.28589053,0.0,1.0
2013-12-02,26.66,26.735,26.56,26.65,34650700,104.787874989697,105.082664585504,104.394822195287,104.748569710256,8815787.72439873,0.0,1.0
2013-12-03,26.56,26.6,26.34,26.6,32745800,104.394822195287,104.552043313051,103.530106047585,104.552043313051,8331145.45061474,0.0,1.0
2013-12-04,26.64,26.6625,26.2,26.34,44947100,104.709264430815,104.797701309557,102.979832135411,103.530106047585,11435384.9251912,0.0,1.0
2013-12-05,26.45,26.64,26.345,26.63,28455400,103.962464121436,104.709264430815,103.549758687305,104.669959151374,7239587.2525766,0.0,1.0
2013-12-06,26.94,26.98,26.68,26.77,25347300,105.888422814045,106.045643931809,104.866485548579,105.220233063548,6448828.34074497,0.0,1.0
2013-12-09,27.19,27.33,26.88,26.93,30725600,106.871054800069,107.421328712243,105.652591137399,105.849117534604,7817168.69514289,0.0,1.0
2013-12-10,27.14,27.386,27.07,27.09,30864700,106.674528402864,107.641438277113,106.399391446778,106.47800200566,7852558.34304218,0.0,1.0
2013-12-11,26.58,27.13,26.54,27.11,40161400,104.473432754169,106.635223123423,104.316211636405,106.556612564541,10217813.1210818,0.0,1.0
2013-12-12,26.54,26.7,26.48,26.5,30960200,104.316211636405,104.945096107461,104.080379959759,104.158990518641,7876855.33351216,0.0,1.0
2013-12-13,26.84,26.94,26.51,26.59,39833700,105.495370019635,105.888422814045,104.198295798082,104.51273803361,10134440.0972385,0.0,1.0
2013-12-16,26.98,27.09,26.87,26.94,40160000,106.045643931809,106.47800200566,105.613285857958,105.888422814045,10217456.934834,0.0,1.0
2013-12-17,27.03,27.14,26.94,27.1,36632600,106.242170329014,106.674528402864,105.888422814045,106.517307285101,9320020.24180778,0.0,1.0
2013-12-18,27.41,27.47,26.84,27.03,55268800,107.735770947771,107.971602624417,105.495370019635,106.242170329014,14061418.9203177,0.0,1.0
2013-12-19,27.32,27.4,26.825,27.17,50735900,108.246739580504,108.563713927739,106.285460806992,107.65241267944,12805048.8483225,0.22,1.0
2013-12-20,27.36,27.47,27.02,27.27,78154800,108.405226754121,108.841066481569,107.058085778376,108.048630613483,19725205.0664496,0.0,1.0
2013-12-23,27.4,27.49,27.27,27.4301,29903400,108.563713927739,108.920310068377,108.048630613483,108.682975525886,7547210.11612931,0.0,1.0
2013-12-24,27.61,27.66,27.36,27.38,15109700,109.395771589229,109.59388055625,108.405226754121,108.48447034093,3813482.10209137,0.0,1.0
2013-12-26,27.83,27.96,27.6,27.68,24765300,110.267451044123,110.782534358379,109.356149795824,109.673124143059,6250423.78756187,0.0,1.0
2013-12-27,27.83,27.9399,27.76,27.84,18990700,110.267451044123,110.702894553636,109.990098490293,110.307072837527,4792993.54429186,0.0,1.0
2013-12-30,27.89,27.98,27.8,27.84,23832300,110.505181804549,110.861777945187,110.14858566391,110.307072837527,6014947.31872056,0.0,1.0
2013-12-31,28.03,28.09,27.83,27.9,30306700,111.059886912209,111.297617672634,110.267451044123,110.544803597953,7648997.53293926,0.0,1.0
2014-01-02,27.5,27.94,27.41,27.86,41453700,108.959931861781,110.70329077157,108.603335721143,110.386316424336,10462348.2276595,0.0,1.0
2014-01-03,27.48,27.6,27.41,27.52,27570800,108.880688274973,109.356149795824,108.603335721143,109.03917544859,6958493.70539064,0.0,1.0
2014-01-06,27.26,27.725,27.15,27.66,29356600,108.009008820079,109.851422213378,107.573169092632,109.59388055625,7409205.25743433,0.0,1.0
2014-01-07,27.29,27.49,27.21,27.48,24728000,108.127874200292,108.920310068377,107.810899853057,108.880688274973,6241009.77653529,0.0,1.0
2014-01-08,27.21,27.36,27.12,27.35,25868900,107.810899853057,108.405226754121,107.454303712419,108.365604960717,6528957.36849785,0.0,1.0
2014-01-09,27.22,27.36,26.93,27.33,31311400,107.850521646462,108.405226754121,106.701489637737,108.286361373909,7902570.10340533,0.0,1.0
2014-01-10,26.96,27.23,26.86,27.19,38828600,106.82035501795,107.890143439866,106.424137083907,107.731656266249,9799808.8082004,0.0,1.0
2014-01-13,26.73,27.1,26.68,26.98,34419200,105.909053769652,107.37506012561,105.71094480263,106.899598604759,8686936.41622952,0.0,1.0
2014-01-14,26.97,27.0,26.74,26.84,24945900,106.859976811354,106.978842191567,105.948675563056,106.344893497099,6296004.76320256,0.0,1.0
2014-01-15,27.34,27.4,27.01,27.15,31863300,108.325983167313,108.563713927739,107.018463984972,107.573169092632,8041862.1325088,0.0,1.0
2014-01-16,27.2,27.27,27.075,27.22,32648300,107.771278059653,108.048630613483,107.276005642099,107.850521646462,8239985.42086937,0.0,1.0
2014-01-17,26.58,26.92,26.28,26.88,97240600,105.314726868587,106.661867844333,104.126073066459,106.503380670716,24542200.5530638,0.0,1.0
2014-01-21,26.29,26.74,26.041,26.73,59938700,104.165694859863,105.948675563056,103.179112204096,105.909053769652,15127709.9924303,0.0,1.0
2014-01-22,25.99,26.31,25.99,26.3,48673300,102.977041057735,104.244938446672,102.977041057735,104.205316653267,12284476.7533256,0.0,1.0
2014-01-23,25.82,25.98,25.53,25.98,58047400,102.303470569862,102.93741926433,101.154438561137,102.93741926433,14650371.6799763,0.0,1.0
2014-01-24,24.95,25.59,24.95,25.57,95605000,98.856374543689,101.392169321563,98.856374543689,101.312925734755,24129397.4314809,0.0,1.0
2014-01-27,25.07,25.29,24.9,25.26,60548000,99.3318360645404,100.203515519435,98.6582655766676,100.084650139222,15281488.9982878,0.0,1.0
2014-01-28,25.46,25.62,25.3,25.33,50425800,100.877086007308,101.511034701776,100.243137312839,100.362002693052,12726783.8397611,0.0,1.0
2014-01-29,25.29,25.52,25.16,25.34,39629700,100.203515519435,101.114816767733,99.688432205179,100.401624486456,10001995.51687,0.0,1.0
2014-01-30,25.5,25.59,25.33,25.5,30094200,101.035573180925,101.392169321563,100.362002693052,101.035573180925,7595365.43258688,0.0,1.0
2014-01-31,25.13,25.38,25.075,25.21,40334000,99.5695668249661,100.560111660073,99.3516469612426,99.8865411722004,10179751.2264144,0.0,1.0
2014-02-03,24.35,25.21,24.32,25.13,75451400,96.479066939432,99.8865411722004,96.3602015592191,99.5695668249661,19042903.7954253,0.0,1.0
2014-02-04,24.57,24.78,24.4,24.53,45856000,97.3507463943262,98.1828040558162,96.6771759064534,97.1922592207091,11573428.6765126,0.0,1.0
2014-02-05,24.52,24.64,24.32,24.46,40259700,97.1526374273048,97.6280989481562,96.3602015592191,96.9149066668791,10160998.9202677,0.0,1.0
2014-02-06,24.95,25.1,24.62,24.8,44724400,98.856374543689,99.4507014447533,97.5488553613476,98.2620476426248,11287828.2776479,0.0,1.0
2014-02-07,25.19,25.28,25.0,25.2,34720900,99.8072975853918,100.16389372603,99.0544835107104,99.8469193787961,8763081.37941221,0.0,1.0
2014-02-10,25.05,25.39,24.93,25.39,33004400,99.2525924777319,100.599733453478,98.7771309568804,100.599733453478,8329860.20174224,0.0,1.0
2014-02-11,25.43,25.52,25.16,25.21,32587400,100.758220627095,101.114816767733,99.688432205179,99.8865411722004,8224615.09187424,0.0,1.0
2014-02-12,25.39,25.63,25.35,25.57,25227900,100.599733453478,101.55065649518,100.44124627986,101.312925734755,6367177.71519955,0.0,1.0
2014-02-13,25.44,25.44,25.11,25.23,32357200,100.797842420499,100.797842420499,99.4903232381576,99.965784759009,8166515.75304547,0.0,1.0
2014-02-14,25.74,25.85,25.38,25.42,24928400,101.986496222627,102.422335950075,100.560111660073,100.71859883369,6291588.00199707,0.0,1.0
2014-02-18,25.65,26.04,25.65,26.01,29216000,101.629900081989,103.175150024756,101.629900081989,103.056284644543,7373719.73597766,0.0,1.0
2014-02-19,25.4,25.77,25.365,25.68,33893100,100.639355246882,102.10536160284,100.500678969967,101.748765462202,8554155.95507476,0.0,1.0
2014-02-20,25.12,25.32,25.02,25.31,32274900,100.401624486456,101.20100047759,100.001936490889,101.161031678034,8075023.60790356,0.22,1.0
2014-02-21,24.94,25.19,24.94,25.12,37146000,99.6821860944353,100.681406083353,99.6821860944353,100.401624486456,9293749.22739297,0.0,1.0
2014-02-24,25.29,25.45,24.96,25.02,38023300,101.08109407892,101.720594871828,99.7621236935487,100.001936490889,9513245.43686888,0.0,1.0
2014-02-25,25.27,25.48,25.17,25.38,33090400,101.001156479807,101.840501270498,100.60146848424,101.440813274931,8279057.75680082,0.0,1.0
2014-02-26,25.3,25.36,25.1,25.33,29784400,101.121062878477,101.360875675817,100.321686887343,101.240969277147,7451912.57439193,0.0,1.0
2014-02-27,25.5,25.56,25.15,25.21,22813400,101.920438869611,102.160251666951,100.521530885126,100.761343682466,5707802.14893143,0.0,1.0
2014-02-28,25.47,25.69,25.31,25.54,29436800,101.800532470941,102.679846061189,101.161031678034,102.080314067838,7364944.73851616,0.0,1.0
2014-03-03,25.12,25.21,24.92,25.21,34210600,100.401624486456,100.761343682466,99.6022484953219,100.761343682466,8559326.36942471,0.0,1.0
2014-03-04,25.65,25.73,25.4634,25.52,36638400,102.519970862962,102.839721259415,101.774153063234,102.000376468724,9166750.16671818,0.0,1.0
2014-03-05,25.93,25.96,25.65,25.78,30128700,103.63909725055,103.75900364922,102.519970862962,103.039565257199,7538054.76625622,0.0,1.0
2014-03-06,26.22,26.28,26.02,26.06,34911100,104.798192437694,105.038005235034,103.99881644656,104.158691644787,8734588.07549775,0.0,1.0
2014-03-07,26.13,26.35,25.97,26.33,27284000,104.438473241684,105.317786831931,103.798972448776,105.237849232818,6826324.60884589,0.0,1.0
2014-03-10,26.04,26.13,25.835,26.12,22263500,104.078754045673,104.438473241684,103.259393654761,104.398504442127,5570219.83320046,0.0,1.0
2014-03-11,25.9,26.0986,25.76,26.06,24863700,103.519190851879,104.312971211076,102.959627658086,104.158691644787,6220777.27521487,0.0,1.0
2014-03-12,25.76,25.83,25.63,25.68,23464100,102.959627658086,103.239409254983,102.440033263848,102.639877261632,5870604.13628575,0.0,1.0
2014-03-13,25.34,26.0,25.205,26.0,37865100,101.280938076704,103.918878847447,100.741359282688,103.918878847447,9473664.56334885,0.0,1.0
2014-03-14,25.11,25.38,25.09,25.25,29461300,100.361655686899,101.440813274931,100.281718087786,100.921218880693,7371074.51981353,0.0,1.0
2014-03-17,25.43,25.63,25.25,25.26,45614000,101.640657272714,102.440033263848,100.921218880693,100.96118768025,11412401.7998789,0.0,1.0
2014-03-18,25.65,25.73,25.47,25.52,23785100,102.519970862962,102.839721259415,101.800532470941,102.000376468724,5950916.78103871,0.0,1.0
2014-03-19,25.28,25.7,25.11,25.64,35246800,101.041125279363,102.719814860745,100.361655686899,102.480002063405,8818578.58902913,0.0,1.0
2014-03-20,25.27,25.37,25.12,25.37,35712300,101.001156479807,101.400844475374,100.401624486456,101.400844475374,8935044.43367859,0.0,1.0
2014-03-21,25.4,25.83,25.34,25.69,55158900,101.520750874044,103.239409254983,101.280938076704,102.679846061189,13800489.5347775,0.0,1.0
2014-03-24,25.41,25.53,25.2,25.49,31146600,101.560719673601,102.040345268281,100.72137488291,101.880470070054,7792728.41452423,0.0,1.0
2014-03-25,25.7,25.71,25.39,25.58,31154500,102.719814860745,102.759783660302,101.480782074487,102.240189266065,7794704.95624872,0.0,1.0
2014-03-26,25.62,25.92,25.6,25.8,31830100,102.400064464292,103.599128450993,102.320126865178,103.119502856312,7963736.80296236,0.0,1.0
2014-03-27,25.81,25.85,25.51,25.58,29636400,103.159471655869,103.319346854096,101.960407669168,102.240189266065,7414883.69145289,0.0,1.0
2014-03-28,25.88,26.02,25.78,25.9,29691400,103.439253252766,103.99881644656,103.039565257199,103.519190851879,7428644.42497754,0.0,1.0
2014-03-31,25.89,26.08,25.81,26.02,32088900,103.479222052323,104.2386292439,103.159471655869,103.99881644656,8028487.30907472,0.0,1.0
2014-04-01,25.87,25.99,25.75,25.83,28496000,103.399284453209,103.87891004789,102.919658858529,103.239409254983,7129561.13669819,0.0,1.0
2014-04-02,26.04,26.06,25.87,25.92,26403700,104.078754045673,104.158691644787,103.399284453209,103.599128450993,6606077.81390504,0.0,1.0
2014-04-03,26.23,26.255,26.05,26.15,22259400,104.838161237251,104.938083236143,104.11872284523,104.518410840797,5569194.03306495,0.0,1.0
2014-04-04,26.02,26.4,25.99,26.37,33140800,103.99881644656,105.517630829715,103.87891004789,105.397724431045,8291667.59261252,0.0,1.0
2014-04-07,25.85,26.04,25.74,25.95,30438900,103.319346854096,104.078754045673,102.879690058972,103.719034849663,7615665.30333526,0.0,1.0
2014-04-08,25.75,25.92,25.67,25.76,26915900,102.919658858529,103.599128450993,102.599908462075,102.959627658086,6734227.77229273,0.0,1.0
2014-04-09,25.95,25.96,25.59,25.86,25177500,103.719034849663,103.75900364922,102.280158065621,103.359315653653,6299288.51485184,0.0,1.0
2014-04-10,25.58,26.11,25.57,26.09,36293700,102.240189266065,104.35853564257,102.200220466508,104.278598043457,9080507.89679188,0.0,1.0
2014-04-11,25.43,25.755,25.43,25.51,37319900,101.640657272714,102.939643258307,101.640657272714,101.960407669168,9337258.16484637,0.0,1.0
2014-04-14,25.71,25.75,25.43,25.58,25067000,102.759783660302,102.919658858529,101.640657272714,102.240189266065,6271641.95022504,0.0,1.0
2014-04-15,25.82,25.89,25.58,25.67,30287300,103.199440455426,103.479222052323,102.240189266065,102.599908462075,7577735.71783822,0.0,1.0
2014-04-16,26.12,26.2,25.89,26.01,33496600,104.398504442127,104.718254838581,103.479222052323,103.958847647003,8380687.02875926,0.0,1.0
2014-04-17,26.56,26.76,26.45,26.47,69658600,106.157131622622,106.956507613757,105.717474827499,105.797412426612,17428244.2236386,0.0,1.0
2014-04-21,26.59,26.71,26.56,26.63,25131300,106.277038021292,106.756663615973,106.157131622622,106.436913219519,6287729.49869116,0.0,1.0
2014-04-22,26.58,26.77,26.57,26.7,27796600,106.237069221736,106.996476413313,106.197100422179,106.716694816416,6954574.64529561,0.0,1.0
2014-04-23,26.42,26.66,26.39,26.57,29567100,105.597568428828,106.556819618189,105.477662030158,106.197100422179,7397545.16721186,0.0,1.0
2014-04-24,26.46,26.64,26.2301,26.44,25578100,105.757443627055,106.476882019076,104.838560925246,105.677506027942,6399516.6939423,0.0,1.0
2014-04-25,26.6,26.8,26.55,26.57,33750200,106.317006820849,107.116382811983,106.117162823066,106.197100422179,8444136.52006565,0.0,1.0
2014-04-28,26.78,26.85,26.53,26.72,34567000,107.03644521287,107.316226809767,106.037225223952,106.79663241553,8648495.92266442,0.0,1.0
2014-04-29,26.76,26.88,26.59,26.83,27676200,106.956507613757,107.436133208437,106.277038021292,107.236289210654,6924451.14863437,0.0,1.0
2014-04-30,26.89,26.9,26.65,26.8,29165100,107.476102007994,107.51607080755,106.516850818633,107.116382811983,7296966.71490438,0.0,1.0
2014-05-01,26.77,26.8299,26.64,26.73,25779700,106.996476413313,107.235889522658,106.476882019076,106.836601215086,6449956.03718901,0.0,1.0
2014-05-02,26.68,26.87,26.66,26.77,23473500,106.636757217303,107.39616440888,106.556819618189,106.996476413313,5872955.97074271,0.0,1.0
2014-05-05,26.58,26.69,26.5,26.69,16589600,106.237069221736,106.67672601686,105.917318825282,106.67672601686,4150637.54328213,0.0,1.0
2014-05-06,26.19,26.53,26.19,26.51,25034200,104.678286039024,106.037225223952,104.678286039024,105.957287624839,6263435.54914126,0.0,1.0
2014-05-07,26.53,26.53,26.27,26.27,24319700,106.037225223952,106.037225223952,104.998036435478,104.998036435478,6084671.11089833,0.0,1.0
2014-05-08,26.44,26.6,26.3,26.48,20886900,105.677506027942,106.317006820849,105.117942834148,105.837381226169,5225801.18283621,0.0,1.0
2014-05-09,26.42,26.57,26.31,26.56,17437900,105.597568428828,106.197100422179,105.157911633705,106.157131622622,4362878.09326324,0.0,1.0
2014-05-12,26.85,26.86,26.51,26.58,23710800,107.316226809767,107.356195609324,105.957287624839,106.237069221736,5932327.2810227,0.0,1.0
2014-05-13,26.92,26.95,26.7715,26.89,20482900,107.596008406664,107.715914805334,107.002471733247,107.476102007994,5124722.34021879,0.0,1.0
2014-05-14,26.76,26.9569,26.67,26.91,20741600,106.956507613757,107.743493277028,106.596788417746,107.556039607107,5189447.82681562,0.0,1.0
2014-05-15,26.6,26.8,26.32,26.72,33783100,106.317006820849,107.116382811983,105.197880433261,106.79663241553,8452367.94066494,0.0,1.0
2014-05-16,26.67,26.68,26.37,26.49,28840900,106.596788417746,106.636757217303,105.397724431045,105.877350025725,7215853.44565547,0.0,1.0
2014-05-19,26.61,26.69,26.48,26.55,18129700,106.356975620406,106.67672601686,105.837381226169,106.117162823066,4535963.10148781,0.0,1.0
2014-05-20,26.3,26.62,26.15,26.61,23477100,105.117942834148,106.396944419963,104.518410840797,106.356975620406,5873856.67330068,0.0,1.0
2014-05-21,26.49,26.52,26.35,26.37,17443900,105.877350025725,105.997256424396,105.317786831931,105.397724431045,4364379.2641932,0.0,1.0
2014-05-22,26.51,26.57,26.31,26.42,15628700,105.957287624839,106.197100422179,105.157911633705,105.597568428828,3910225.01884876,0.0,1.0
2014-05-23,26.51,26.58,26.43,26.55,14833100,105.957287624839,106.237069221736,105.637537228385,106.117162823066,3711169.75353584,0.0,1.0
2014-05-27,26.57,26.63,26.45,26.55,18317800,106.197100422179,106.436913219519,105.717474827499,106.117162823066,4583024.81014211,0.0,1.0
2014-05-28,26.66,26.71,26.53,26.56,18205700,106.556819618189,106.756663615973,106.037225223952,106.157131622622,4554977.93326735,0.0,1.0
2014-05-29,26.74,26.74,26.55,26.6899,15024700,106.876570014643,106.876570014643,106.117162823066,106.676326328864,3759107.14523263,0.0,1.0
2014-05-30,26.79,26.79,26.6,26.64,18933600,107.076414012427,107.076414012427,106.317006820849,106.476882019076,4737094.98658717,0.0,1.0
2014-06-02,26.83,26.85,26.61,26.71,17123500,107.236289210654,107.316226809767,106.356975620406,106.756663615973,4284216.73653321,0.0,1.0
2014-06-03,26.79,26.81,26.67,26.75,18641400,107.076414012427,107.15635161154,106.596788417746,106.9165388142,4663987.96229803,0.0,1.0
2014-06-04,26.55,26.74,26.54,26.74,19969800,106.117162823066,106.876570014643,106.077194023509,106.876570014643,4996347.20619155,0.0,1.0
2014-06-05,26.77,26.78,26.45,26.54,25041400,106.996476413313,107.03644521287,105.717474827499,106.077194023509,6265236.95425722,0.0,1.0
2014-06-06,27.18,27.24,26.76,26.79,33736800,108.635197195138,108.875009992479,106.956507613757,107.076414012427,8440783.90498875,0.0,1.0
2014-06-09,27.44,27.53,27.01,27.06,28282300,109.674385983613,110.034105179623,107.955727602674,108.155571600458,7076094.43207602,0.0,1.0
2014-06-10,27.41,27.46,27.24,27.31,21842400,109.554479584943,109.754323582726,108.875009992479,109.154791589376,5464862.65343261,0.0,1.0
2014-06-11,27.15,27.36,27.06,27.32,24722000,108.515290796468,109.354635587159,108.155571600458,109.194760388932,6185324.62175226,0.0,1.0
2014-06-12,26.96,27.16,26.89,27.1,25742600,107.755883604891,108.555259596025,107.476102007994,108.315446798685,6440673.79693872,0.0,1.0
2014-06-13,27.04,27.07,26.88,26.88,19131500,108.075634001344,108.195540400015,107.436133208437,107.436133208437,4786608.60776044,0.0,1.0
2014-06-16,26.82,26.97,26.75,26.95,26681100,107.196320411097,107.795852404447,106.9165388142,107.715914805334,6675481.94990023,0.0,1.0
2014-06-17,26.87,26.98,26.68,26.79,21298600,107.39616440888,107.835821204004,106.636757217303,107.076414012427,5328806.52814711,0.0,1.0
2014-06-18,26.89,26.94,26.69,26.88,26237300,107.476102007994,107.675946005777,106.67672601686,107.436133208437,6564445.34011406,0.0,1.0
2014-06-19,26.93,26.98,26.66,26.66,31605200,108.515290796468,108.716767385396,107.427317216259,107.427317216259,7843392.66616703,0.22,1.0
2014-06-20,26.97,27.04,26.87,27.02,49758200,108.67647206761,108.958539292109,108.273518889755,108.877948656538,12348382.5750722,0.0,1.0
2014-06-23,26.68,27.06,26.6,27.05,31244400,107.50790785183,109.03912992768,107.185545309545,108.998834609895,7753853.72719641,0.0,1.0
2014-06-24,26.58,26.88,26.51,26.66,26418900,107.104954673974,108.313814207541,106.822887449475,107.427317216259,6556320.05202309,0.0,1.0
2014-06-25,26.42,26.51,26.34,26.47,26261200,106.460229589406,106.822887449475,106.137867047121,106.661706178333,6517183.99139206,0.0,1.0
2014-06-26,26.29,26.46,26.2,26.46,23159000,105.936390458193,106.621410860548,105.573732598124,106.621410860548,5747317.87034294,0.0,1.0
2014-06-27,26.43,26.43,26.23,26.29,35155200,106.500524907191,106.500524907191,105.69461855148,105.936390458193,8724388.32399842,0.0,1.0
2014-06-30,26.28,26.45,26.22,26.44,29678100,105.896095140408,106.581115542762,105.654323233695,106.540820224977,7365148.51624958,0.0,1.0
2014-07-01,26.4,26.5,26.26,26.27,28064500,106.379638953834,106.78259213169,105.815504504837,105.855799822622,6964704.96879137,0.0,1.0
2014-07-02,26.61,26.65,26.34,26.35,21284100,107.225840627331,107.387021898473,106.137867047121,106.178162364907,5282028.07911246,0.0,1.0
2014-07-03,26.86,26.89,26.78,26.81,20513900,108.233223571969,108.354109525326,107.910861029685,108.031746983042,5090889.24653171,0.0,1.0
2014-07-07,26.75,26.84,26.68,26.8,25263000,107.789975076328,108.152632936398,107.50790785183,107.991451665256,6269462.90247738,0.0,1.0
2014-07-08,26.37,26.65,26.35,26.62,29105600,106.258753000478,107.387021898473,106.178162364907,107.266135945116,7223072.45593732,0.0,1.0
2014-07-09,26.32,26.43,26.26,26.43,37820500,106.05727641155,106.500524907191,105.815504504837,106.500524907191,9385829.9371866,0.0,1.0
2014-07-10,26.2,26.29,26.1,26.13,33238500,105.573732598124,105.936390458193,105.170779420268,105.291665373625,8248725.11910671,0.0,1.0
2014-07-11,26.55,26.55,26.12,26.19,35440200,106.984068720618,106.984068720618,105.251370055839,105.533437280338,8795116.14441583,0.0,1.0
2014-07-14,26.66,26.86,26.62,26.63,25273800,107.427317216259,108.233223571969,107.266135945116,107.306431262902,6272143.11461946,0.0,1.0
2014-07-15,26.61,26.8,26.55,26.75,41440200,107.225840627331,107.991451665256,106.984068720618,107.789975076328,10284122.8900464,0.0,1.0
2014-07-16,27.02,27.145,26.66,26.69,47071000,108.877948656538,109.381640128857,107.427317216259,107.548203169615,11681506.0872625,0.0,1.0
2014-07-17,26.61,26.98,26.6,26.92,37548900,107.225840627331,108.716767385396,107.185545309545,108.474995478683,9318427.5651677,0.0,1.0
2014-07-18,26.46,26.78,26.25,26.77,55403000,106.621410860548,107.910861029685,105.775209187051,107.8705657119,13749240.1213614,0.0,1.0
2014-07-21,25.98,26.33,25.72,26.33,59343000,104.687235606842,106.097571729336,103.639557344417,106.097571729336,14727021.2176587,0.0,1.0
2014-07-22,26.02,26.1,25.85,26.07,34534600,104.848416877984,105.170779420268,104.16339647563,105.049893466912,8570375.39294201,0.0,1.0
2014-07-23,25.91,26.09,25.91,26.07,32060800,104.405168382343,105.130484102483,104.405168382343,105.049893466912,7956457.91171855,0.0,1.0
2014-07-24,25.94,26.08,25.9,25.95,22010800,104.526054335699,105.090188784697,104.364873064557,104.566349653485,5462371.61278744,0.0,1.0
2014-07-25,25.79,25.99,25.73,25.97,24634100,103.921624568916,104.727530924627,103.679852662203,104.646940289056,6113390.1787562,0.0,1.0
2014-07-28,25.59,25.73,25.44,25.67,32980200,103.115718213205,103.679852662203,102.511288446422,103.43808075549,8184623.37870738,0.0,1.0
2014-07-29,25.45,25.72,25.45,25.57,22528900,102.551583764208,103.639557344417,102.551583764208,103.035127577634,5590947.34527261,0.0,1.0
2014-07-30,25.64,25.79,25.4,25.58,25838200,103.317194802133,103.921624568916,102.35010717528,103.07542289542,6412209.01582514,0.0,1.0
2014-07-31,25.15,25.56,25.15,25.53,37995200,101.342724230642,102.994832259849,101.342724230642,102.873946306492,9429184.85026349,0.0,1.0
2014-08-01,25.35,25.36,24.75,25.07,40198800,102.148630586352,102.188925904138,99.7309115192198,101.020361688357,9976047.39437548,0.0,1.0
2014-08-04,25.27,25.42,25.1,25.33,28410300,101.826268044068,102.430697810851,101.141247641714,102.068039950781,7050521.39089785,0.0,1.0
2014-08-05,25.02,25.29,24.95,25.1,27694300,100.818885099429,101.906858679639,100.536817874931,101.141247641714,6872833.25258597,0.0,1.0
2014-08-06,25.44,25.57,25.09,25.13,47222600,102.511288446422,103.035127577634,101.100952323928,101.26213359507,11719128.3243688,0.0,1.0
2014-08-07,25.5,25.7,25.42,25.61,36167500,102.753060353136,103.558966708846,102.430697810851,103.196308848777,8975608.57876534,0.0,1.0
2014-08-08,25.66,25.67,25.3,25.46,22929500,103.397785437704,103.43808075549,101.947153997425,102.591879081993,5690363.36232256,0.0,1.0
2014-08-11,25.79,26.0,25.72,25.84,27873100,103.921624568916,104.767826242413,103.639557344417,104.123101157844,6917205.65360575,0.0,1.0
2014-08-12,25.61,25.86,25.59,25.85,21780300,103.196308848777,104.203691793415,103.115718213205,104.16339647563,5405168.93697609,0.0,1.0
2014-08-13,25.83,25.92,25.7,25.72,19870100,104.082805840058,104.445463700128,103.558966708846,103.639557344417,4931118.82272556,0.0,1.0
2014-08-14,25.88,25.95,25.74,25.89,23322100,104.284282428986,104.566349653485,103.720147979989,104.324577746772,5787794.03704498,0.0,1.0
2014-08-15,25.64,25.97,25.51,25.95,28167900,103.317194802133,104.646940289056,102.793355670921,104.566349653485,6990365.51837439,0.0,1.0
2014-08-18,26.07,26.07,25.85,25.87,26809900,105.049893466912,105.049893466912,104.16339647563,104.243987111201,6653353.65827997,0.0,1.0
2014-08-19,26.05,26.16,26.05,26.14,16137200,104.96930283134,105.412551326981,104.96930283134,105.33196069141,4004733.27593152,0.0,1.0
2014-08-20,26.36,26.4,26.01,26.08,28855400,106.218457682692,106.379638953834,104.808121560198,105.090188784697,7160980.87464456,0.0,1.0
2014-08-21,26.43,26.45,26.3,26.42,22185000,106.500524907191,106.581115542762,105.976685775979,106.460229589406,5505602.4419689,0.0,1.0
2014-08-22,26.15,26.37,26.11,26.34,22784400,105.372256009196,106.258753000478,105.211074738054,106.137867047121,5654354.21585737,0.0,1.0
2014-08-25,26.2,26.29,26.02,26.15,21856200,105.573732598124,105.936390458193,104.848416877984,105.372256009196,5424004.87230832,0.0,1.0
2014-08-26,26.01,26.28,26.01,26.22,26313600,104.808121560198,105.896095140408,104.808121560198,105.654323233695,6530187.98363728,0.0,1.0
2014-08-27,26.13,26.2,26.02,26.05,21176500,105.291665373625,105.573732598124,104.848416877984,104.96930283134,5255325.22480748,0.0,1.0
2014-08-28,26.01,26.09,25.96,26.03,13438900,104.808121560198,105.130484102483,104.606644971271,104.888712195769,3335102.12564237,0.0,1.0
2014-08-29,25.98,26.09,25.9,26.03,21914000,104.687235606842,105.130484102483,104.364873064557,104.888712195769,5438348.97062456,0.0,1.0
2014-09-02,25.85,26.03,25.77,25.89,24378700,104.16339647563,104.888712195769,103.841033933345,104.324577746772,6050008.12495048,0.0,1.0
2014-09-03,25.95,26.0,25.82,25.98,19962200,104.566349653485,104.767826242413,104.042510522273,104.687235606842,4953975.07627097,0.0,1.0
2014-09-04,25.96,26.13,25.89,25.99,26891800,104.606644971271,105.291665373625,104.324577746772,104.727530924627,6673678.60035783,0.0,1.0
2014-09-05,26.1,26.1,25.8,25.9,21041600,105.170779420268,105.170779420268,103.961919886702,104.364873064557,5221847.38980991,0.0,1.0
2014-09-08,26.08,26.27,26.06,26.14,20379700,105.090188784697,105.855799822622,105.009598149126,105.33196069141,5057585.12898776,0.0,1.0
2014-09-09,25.9,26.11,25.85,26.07,21666400,104.364873064557,105.211074738054,104.16339647563,105.049893466912,5376902.62558824,0.0,1.0
2014-09-10,25.95,26.03,25.85,25.99,19110000,104.566349653485,104.888712195769,104.16339647563,104.727530924627,4742486.48483324,0.0,1.0
2014-09-11,26.02,26.09,25.83,25.91,22581000,104.848416877984,105.130484102483,104.082805840058,104.405168382343,5603876.8871805,0.0,1.0
2014-09-12,25.87,25.97,25.8,25.97,24639200,104.243987111201,104.646940289056,103.961919886702,104.646940289056,6114655.83448995,0.0,1.0
2014-09-15,25.92,25.95,25.75,25.83,15347200,104.445463700128,104.566349653485,103.760443297774,104.082805840058,3808680.72109016,0.0,1.0
2014-09-16,26.21,26.27,25.88,25.92,27482900,105.614027915909,105.855799822622,104.284282428986,104.445463700128,6820370.58158157,0.0,1.0
2014-09-17,26.27,26.4,26.1,26.32,29610800,105.855799822622,106.379638953834,105.170779420268,106.05727641155,7348446.82391945,0.0,1.0
2014-09-18,26.21,26.36,26.13,26.19,31567200,106.500524907191,107.110028102005,106.175456536624,106.419257814549,7768753.37207033,0.22,1.0
2014-09-19,26.29,26.4,26.25,26.35,38232200,106.825593277759,107.272562287289,106.663059092475,107.069394555684,9409023.69141596,0.0,1.0
2014-09-22,26.08,26.27,26.03,26.19,22929206,105.972288805019,106.744326185117,105.769121073414,106.419257814549,5642925.13847901,0.0,1.0
2014-09-23,26.02,26.14,25.98,25.99,21640675,105.728487527093,106.216090082944,105.565953341809,105.60658688813,5325814.98771282,0.0,1.0
2014-09-24,25.93,26.01,25.69,26.01,33974847,105.362785610205,105.687853980772,104.387580498502,105.687853980772,8361280.29083424,0.0,1.0
2014-09-25,25.55,25.88,25.53,25.88,30555517,103.818710850009,105.1596178786,103.737443757367,105.1596178786,7519776.08812634,0.0,1.0
2014-09-26,25.63,25.7,25.43,25.58,28931908,104.143779220576,104.428214044823,103.331108294158,103.940611488972,7120202.54680267,0.0,1.0
2014-09-29,25.42,25.52,25.3,25.36,30744371,103.290474747837,103.696810211046,102.802872191985,103.046673469911,7566253.44910002,0.0,1.0
2014-09-30,25.62,25.7,25.33,25.36,40797775,104.103145674255,104.428214044823,102.924772830948,103.046673469911,10040417.0184311,0.0,1.0
2014-10-01,25.16,25.47,25.08,25.43,42069400,102.234002543492,103.493642479441,101.908934172925,103.331108294158,10353366.567544,0.0,1.0
2014-10-02,25.12,25.25,25.01,25.19,28502190,102.071468358208,102.599704460381,101.624499348678,102.355903182455,7014448.05601668,0.0,1.0
2014-10-03,25.4,25.43,25.15,25.29,21658068,103.209207655195,103.331108294158,102.193368997171,102.762238645664,5330095.4410758,0.0,1.0
2014-10-06,25.22,25.63,25.07,25.6,30492555,102.477803821418,104.143779220576,101.868300626604,104.021878581614,7504281.00937965,0.0,1.0
2014-10-07,24.81,25.19,24.8,25.1,31985226,100.811828422259,102.355903182455,100.771194875938,101.990201265566,7871630.43741388,0.0,1.0
2014-10-08,25.25,25.25,24.66,24.95,36914675,102.599704460381,102.599704460381,100.202325227445,101.380698070752,9084778.057133,0.0,1.0
2014-10-09,24.78,25.31,24.73,25.23,34003827,100.689927783296,102.843505738306,100.486760051692,102.518437367739,8368412.328922,0.0,1.0
2014-10-10,24.27,24.87,24.21,24.79,47826886,98.6176169209282,101.055629700185,98.3738156430025,100.730561329617,11770295.8098318,0.0,1.0
2014-10-13,23.95,24.33,23.9,24.24,39054751,97.317343438658,98.8614181988538,97.1141757070533,98.4957162819653,9611455.19800986,0.0,1.0
2014-10-14,24.1,24.64,24.045,24.18,42254802,97.9268466334722,100.121058134803,97.703362128707,98.2519150040397,10398994.3841603,0.0,1.0
2014-10-15,24.28,24.4,23.69,23.86,65636608,98.6582504672491,99.1458530231004,96.2608712343135,96.9516415217695,16153305.3210693,0.0,1.0
2014-10-16,24.25,24.51,23.96,23.99,51689431,98.5363498282863,99.5928220326308,97.3579769849789,97.4798776239418,12720876.1430107,0.0,1.0
2014-10-17,24.82,25.25,24.7,25.0,52637804,100.85246196858,102.599704460381,100.364859412729,101.583865802357,12954272.7046864,0.0,1.0
2014-10-20,25.03,25.12,24.71,24.91,33866949,101.70576644132,102.071468358208,100.40549295905,101.218163885469,8334726.36931635,0.0,1.0
2014-10-21,25.45,25.53,25.13,25.27,31685389,103.412375386799,103.737443757367,102.112101904529,102.680971553022,7797839.93002581,0.0,1.0
2014-10-22,25.19,25.48,25.15,25.34,30028989,102.355903182455,103.534276025762,102.193368997171,102.965406377269,7390196.45561255,0.0,1.0
2014-10-23,25.44,25.69,25.4,25.42,30960683,103.371741840478,104.387580498502,103.209207655195,103.290474747837,7619488.28080576,0.0,1.0
2014-10-24,25.64,25.65,25.41,25.44,20561432,104.184412766897,104.225046313218,103.249841201516,103.371741840478,5060211.04768859,0.0,1.0
2014-10-27,25.52,25.7,25.38,25.66,19781991,103.696810211046,104.428214044823,103.127940562553,104.265679859539,4868389.00147985,0.0,1.0
2014-10-28,25.88,25.88,25.56,25.58,28586780,105.1596178786,105.1596178786,103.85934439633,103.940611488972,7035265.83040727,0.0,1.0
2014-10-29,25.66,25.9,25.39,25.88,28829744,104.265679859539,105.240884971242,103.168574108874,105.1596178786,7095059.77457375,0.0,1.0
2014-10-30,25.67,25.72,25.32,25.42,26169675,104.30631340586,104.509481137465,102.884139284627,103.290474747837,6440411.27823294,0.0,1.0
2014-10-31,25.81,25.93,25.67,25.86,39955300,104.875183054353,105.362785610205,104.30631340586,105.078350785958,9833082.17412638,0.0,1.0
2014-11-03,25.7,25.84,25.48,25.49,35104888,104.428214044823,104.997083693316,103.534276025762,103.574909572083,8639385.7239841,0.0,1.0
2014-11-04,25.7,25.8,25.59,25.73,22553858,104.428214044823,104.834549508032,103.981245035293,104.550114683786,5550551.2174249,0.0,1.0
2014-11-05,25.82,25.9,25.67,25.9,31584068,104.915816600674,105.240884971242,104.30631340586,105.240884971242,7772904.6218448,0.0,1.0
2014-11-06,26.36,26.39,25.87,25.89,40216167,107.110028102005,107.231928740968,105.118984332279,105.200251424921,9897282.08371328,0.0,1.0
2014-11-07,26.41,26.505,26.21,26.29,26390803,107.31319583361,107.699214523659,106.500524907191,106.825593277759,6494831.33752418,0.0,1.0
2014-11-10,26.47,26.53,26.38,26.41,16277815,107.556997111536,107.800798389461,107.191295194647,107.31319583361,4006004.02225051,0.0,1.0
2014-11-11,26.38,26.5,26.24,26.47,18964072,107.191295194647,107.678897750498,106.622425546154,107.556997111536,4667097.43969007,0.0,1.0
2014-11-12,26.52,26.595,26.27,26.27,28092213,107.76016484314,108.064916440547,106.744326185117,106.744326185117,6913551.86626208,0.0,1.0
2014-11-13,26.42,26.67,26.365,26.47,25426144,107.353829379931,108.369668037954,107.130344875166,107.556997111536,6257426.75748072,0.0,1.0
2014-11-14,26.46,26.51,26.38,26.43,16943883,107.516363565215,107.719531296819,107.191295194647,107.394462926252,4169924.73808936,0.0,1.0
2014-11-17,26.61,26.68,26.42,26.47,24612711,108.125866760029,108.410301584275,107.353829379931,107.556997111536,6057239.2095923,0.0,1.0
2014-11-18,27.01,27.05,26.69,26.7,36774056,109.751208612867,109.91374279815,108.450935130596,108.491568676917,9050171.42967072,0.0,1.0
2014-11-19,26.92,27.0,26.77,26.99,33735062,109.385506695978,109.710575066546,108.776003501164,109.669941520225,8302268.7051592,0.0,1.0
2014-11-20,26.85,26.97,26.75,26.8,21197360,109.101071871731,109.588674427583,108.694736408522,108.897904140127,5216714.24703456,0.0,1.0
2014-11-21,26.99,27.1,26.86,27.09,36181098,109.669941520225,110.116910529755,109.141705418052,110.076276983434,8904243.23641963,0.0,1.0
2014-11-24,27.0,27.09,26.81,27.01,24001285,109.710575066546,110.076276983434,108.938537686448,109.751208612867,5906766.00324926,0.0,1.0
2014-11-25,26.86,27.03,26.84,27.01,28028039,109.141705418052,109.832475705508,109.06043832541,109.751208612867,6897758.51180242,0.0,1.0
2014-11-26,26.87,26.97,26.78,26.89,19296140,109.182338964373,109.588674427583,108.816637047485,109.263606057015,4748820.06300658,0.0,1.0
2014-11-28,26.49,26.9,26.44,26.8,31185231,107.638264204177,109.304239603336,107.435096472573,108.897904140127,7674750.00918811,0.0,1.0
2014-12-01,26.02,26.22,25.845,26.16,48967079,105.728487527093,106.541158453512,105.017400466477,106.297357175586,12050899.671231,0.0,1.0
2014-12-02,26.05,26.2,26.03,26.07,25232681,105.850388166056,106.45989136087,105.769121073414,105.931655258698,6209815.11205063,0.0,1.0
2014-12-03,26.38,26.47,26.09,26.16,34360877,107.191295194647,107.556997111536,106.01292235134,106.297357175586,8456283.07423667,0.0,1.0
2014-12-04,26.09,26.28,25.92,26.26,29813611,106.01292235134,106.784959731438,105.322152063884,106.703692638796,7337191.48324344,0.0,1.0
2014-12-05,26.01,26.15,25.9301,26.14,22389231,105.687853980772,106.256723629265,105.363191945668,106.216090082944,5510036.17138396,0.0,1.0
2014-12-08,25.69,26.09,25.61,25.88,37626409,104.387580498502,106.01292235134,104.062512127935,105.1596178786,9259937.2702567,0.0,1.0
2014-12-09,25.58,25.69,25.27,25.46,32509195,103.940611488972,104.387580498502,102.680971553022,103.45300893312,8000580.29472176,0.0,1.0
2014-12-10,25.27,25.625,25.15,25.62,45309218,102.680971553022,104.123462447416,102.193368997171,104.103145674255,11150692.4948482,0.0,1.0
2014-12-11,25.41,25.69,25.31,25.32,40899093,103.249841201516,104.387580498502,102.843505738306,102.884139284627,10065351.5883058,0.0,1.0
2014-12-12,24.89,25.37,24.86,25.35,51036452,101.136896792827,103.087307016232,101.014996153864,103.00603992359,12560176.6572108,0.0,1.0
2014-12-15,24.59,25.03,24.41,25.02,63574010,99.9178904031983,101.70576644132,99.1864865694214,101.665132894999,15645695.6766369,0.0,1.0
2014-12-16,24.49,25.18,24.4,24.54,48375893,99.5115549399889,102.315269636134,99.1458530231004,99.7147226715936,11905407.570854,0.0,1.0
2014-12-17,24.66,24.72,24.06,24.61,77589311,100.202325227445,100.446126505371,97.7643124481884,99.9991574958402,19094890.3123452,0.0,1.0
2014-12-18,25.14,25.15,24.68,25.13,52037616,103.087307016232,103.128312309397,101.201063530652,103.046301723067,12690463.10458,0.23,1.0
2014-12-19,25.62,25.7,25.0,25.12,86713650,105.055561088141,105.383603433459,102.513232911925,103.005296429902,21146940.6282651,0.0,1.0
2014-12-22,25.71,25.77,25.555,25.65,35233328,105.424608726624,105.670640485612,104.78902668257,105.178576967635,8592385.34362458,0.0,1.0
2014-12-23,25.88,26.0,25.6,25.69,31396717,106.121698710425,106.613762228402,104.973550501811,105.342598140294,7656747.35547913,0.0,1.0
2014-12-24,25.83,25.94,25.695,25.89,17865138,105.916672244601,106.367730469413,105.363100786877,106.16270400359,4356788.26345984,0.0,1.0
2014-12-26,25.78,25.9,25.74,25.84,14977437,105.711645778777,106.203709296754,105.547624606118,105.957677537766,3652561.86312746,0.0,1.0
2014-12-29,25.7,25.85,25.68,25.7,20858159,105.383603433459,105.998682830931,105.301592847129,105.383603433459,5086699.15276217,0.0,1.0
2014-12-30,25.57,25.7,25.42,25.61,22184545,104.850534622317,105.383603433459,104.235455224845,105.014555794976,5410166.17314664,0.0,1.0
2014-12-31,25.27,25.52,25.27,25.42,28206452,103.620375827374,104.645508156493,103.620375827374,104.235455224845,6878734.38354874,0.0,1.0
2015-01-02,25.06,25.46,24.87,25.34,40919008,102.759264670914,104.399476397505,101.980164100783,103.907412879527,9978957.5544739,0.0,1.0
2015-01-05,24.6,25.01,24.52,25.01,42033195,100.873021185334,102.55423820509,100.544978840016,102.55423820509,10250675.4020998,0.0,1.0
2015-01-06,24.07,24.57,23.93,24.46,63740067,98.6997406476015,100.75000530584,98.1256665432947,100.298947081028,15544351.0046071,0.0,1.0
2015-01-07,24.08,24.39,23.98,24.21,43638485,98.7407459407662,100.011910028874,98.3306930091185,99.2738147519083,10642159.0072894,0.0,1.0
2015-01-08,24.37,24.38,24.13,24.32,43197484,99.9298994425446,99.9709047357093,98.9457724065901,99.7248729767207,10534611.6723081,0.0,1.0
2015-01-09,24.03,24.53,23.95,24.52,39213096,98.5357194749424,100.585984133181,98.2076771296242,100.544978840016,9562935.16606051,0.0,1.0
2015-01-12,23.98,24.14,23.77,24.07,42867312,98.3306930091185,98.9867776997549,97.4695818526584,98.6997406476015,10454092.3113872,0.0,1.0
2015-01-13,23.86,24.33,23.63,24.26,41333023,97.8386294911413,99.7658782698855,96.8955077483516,99.4788412177321,10079923.7878664,0.0,1.0
2015-01-14,23.78,23.85,23.41,23.65,41832495,97.5105871458232,97.7976241979765,95.9933912987266,96.9775183346811,10201730.5014516,0.0,1.0
2015-01-15,23.58,23.97,23.56,23.86,31471114,96.6904812825277,98.2896877159538,96.6084706961982,97.8386294911413,7674890.62291076,0.0,1.0
2015-01-16,23.59,23.65,23.45,23.51,49793936,96.7314865756925,96.9775183346811,96.1574124713857,96.4034442303744,12143294.7204925,0.0,1.0
2015-01-20,23.85,23.87,23.55,23.84,44521742,97.7976241979765,97.8796347843061,96.5674654030334,97.7566189048118,10857559.7353005,0.0,1.0
2015-01-21,24.04,24.08,23.71,23.83,37618894,98.5767247681072,98.7407459407662,97.2235500936698,97.715613611647,9174155.60201884,0.0,1.0
2015-01-22,24.28,24.36,23.96,24.3,47115052,99.5608518040617,99.8888941493798,98.248682422789,99.6428623903912,11489992.7213492,0.0,1.0
2015-01-23,24.48,24.885,24.29,24.43,63737552,100.380957667357,102.04167204053,99.6018570972264,100.175931201533,15543737.6691555,0.0,1.0
2015-01-26,24.59,24.74,24.4,24.72,39173398,100.83201589217,101.447095289641,100.052915322039,101.365084703312,9553253.97689289,0.0,1.0
2015-01-27,24.38,24.46,24.2,24.39,38398141,99.9709047357093,100.298947081028,99.2328094587435,100.011910028874,9364191.31201092,0.0,1.0
2015-01-28,23.84,24.49,23.81,24.47,49636325,97.7566189048118,100.421962960522,97.6336030253175,100.339952374192,12104857.97542,0.0,1.0
2015-01-29,24.08,24.2,23.78,23.84,40423190,98.7407459407662,99.2328094587435,97.5105871458232,97.7566189048118,9858041.94535789,0.0,1.0
2015-01-30,23.89,24.11,23.82,23.88,54696459,97.9616453706356,98.8637618202605,97.6746083184822,97.9206400774708,13338877.6859161,0.0,1.0
2015-02-02,24.21,24.22,23.9,24.0,39599787,99.2738147519083,99.314820045073,98.0026506638004,98.4127035954481,9657237.8694813,0.0,1.0
2015-02-03,24.47,24.5272,24.26,24.29,37723846,100.339952374192,100.574502651095,99.4788412177321,99.6018570972264,9199750.34647741,0.0,1.0
2015-02-04,24.16,24.43,24.08,24.41,33227446,99.0687882860844,100.175931201533,98.7407459407662,100.093920615204,8103208.98487017,0.0,1.0
2015-02-05,24.5,24.5,24.235,24.25,25636578,100.462968253687,100.462968253687,99.3763279848202,99.4378359245673,6252016.75719898,0.0,1.0
2015-02-06,24.52,24.75,24.47,24.54,27471599,100.544978840016,101.488100582806,100.339952374192,100.626989426346,6699525.08072846,0.0,1.0
2015-02-09,24.64,24.75,24.45,24.47,27237482,101.037042357993,101.488100582806,100.257941787863,100.339952374192,6642430.74438043,0.0,1.0
2015-02-10,24.72,24.7961,24.55,24.77,27075753,101.365084703312,101.677134984295,100.66799471951,101.570111169135,6602989.73871553,0.0,1.0
2015-02-11,24.77,24.82,24.6,24.71,24453269,101.570111169135,101.775137634959,100.873021185334,101.324079410147,5963442.06142861,0.0,1.0
2015-02-12,24.89,24.99,24.71,24.81,26522270,102.062174687113,102.47222761876,101.324079410147,101.734132341794,6468011.31098526,0.0,1.0
2015-02-13,25.15,25.17,24.94,24.99,33076157,103.128312309397,103.210322895726,102.267201152936,102.47222761876,8066313.99197445,0.0,1.0
2015-02-17,25.17,25.21,24.98,25.12,35986551,103.210322895726,103.374344068385,102.431222325596,103.005296429902,8776074.5558864,0.0,1.0
2015-02-18,25.25,25.29,25.15,25.29,30738248,103.538365241044,103.702386413703,103.128312309397,103.702386413703,7496165.89167787,0.0,1.0
2015-02-19,25.01,25.21,24.95,25.03,33230805,103.49735994788,104.325007768334,103.249065601743,103.580124729925,8030180.03037501,0.23,1.0
2015-02-20,25.21,25.215,24.8,24.88,39889162,104.325007768334,104.345698963846,102.628329736402,102.959388864584,9639163.18370248,0.0,1.0
2015-02-23,25.17,25.3,25.1,25.22,30736744,104.159478204243,104.697449287539,103.869801467084,104.366390159357,7427493.49188354,0.0,1.0
2015-02-24,25.39,25.45,25.09,25.12,42464097,105.069890806744,105.31818515288,103.828419076062,103.95256624913,10261392.8172161,0.0,1.0
2015-02-25,25.91,26.06,25.44,25.45,68219592,107.221775139926,107.842511005268,105.276802761858,105.31818515288,16485174.0834667,0.0,1.0
2015-02-26,25.89,26.01,25.81,25.94,38246220,107.139010357881,107.635599050154,106.807951229699,107.345922312995,9242148.42467193,0.0,1.0
2015-02-27,25.99,26.27,25.75,25.83,51526554,107.552834268108,108.711541216745,106.559656883563,106.890716011744,12451323.5524942,0.0,1.0
2015-03-02,26.11,26.12,25.85,25.88,32406831,108.049422960381,108.090805351404,106.97348079379,107.097627966858,7831067.8042238,0.0,1.0
2015-03-03,25.86,26.08,25.78,26.05,30540241,107.014863184813,107.925275787313,106.683804056631,107.801128614245,7380008.80210517,0.0,1.0
2015-03-04,25.66,25.77,25.47,25.76,31439760,106.187215364358,106.642421665608,105.400949934926,106.601039274585,7597376.37748419,0.0,1.0
2015-03-05,25.82,25.82,25.5799,25.62,28373771,106.849333620722,106.849333620722,105.855742412266,106.021685800267,6856484.1950303,0.0,1.0
2015-03-06,25.42,25.78,25.33,25.71,32286776,105.194037979812,106.683804056631,104.821596460607,106.394127319472,7802056.67242765,0.0,1.0
2015-03-09,25.64,25.7,25.49,25.52,31591142,106.104450582312,106.352744928449,105.483714716971,105.607861890039,7633957.63735314,0.0,1.0
2015-03-10,25.17,25.64,25.17,25.5,37442079,104.159478204243,106.104450582312,104.159478204243,105.525097107994,9047828.81671166,0.0,1.0
2015-03-11,25.19,25.49,25.135,25.28,36133460,104.242242986289,105.483714716971,104.014639835664,104.614684505494,8731602.76798456,0.0,1.0
2015-03-12,25.4,25.41,25.17,25.27,29369497,105.111273197767,105.152655588789,104.159478204243,104.573302114471,7097100.0645804,0.0,1.0
2015-03-13,25.04,25.36,24.81,25.28,45302949,103.621507120948,104.945743633676,102.669712127425,104.614684505494,10947397.6443513,0.0,1.0
2015-03-16,25.45,25.48,24.96,25.06,34610233,105.31818515288,105.442332325948,103.290447992766,103.704271902993,8363516.98020038,0.0,1.0
2015-03-17,25.31,25.39,25.09,25.3,34257086,104.738831678562,105.069890806744,103.828419076062,104.697449287539,8278179.47522005,0.0,1.0
2015-03-18,25.64,25.8542,25.11,25.18,38234788,106.104450582312,106.99086139802,103.911183858107,104.200860595266,9239385.89700804,0.0,1.0
2015-03-19,25.33,25.61,25.26,25.44,38305599,104.821596460607,105.980303409244,104.531919723448,105.276802761858,9256497.28140366,0.0,1.0
2015-03-20,25.4,25.53,25.3,25.34,50632559,105.111273197767,105.649244281062,104.697449287539,104.86297885163,12235290.8444013,0.0,1.0
2015-03-23,25.47,25.74,25.45,25.48,31983230,105.400949934926,106.51827449254,105.31818515288,105.442332325948,7728705.18342518,0.0,1.0
2015-03-24,25.27,25.48,25.27,25.38,25785785,104.573302114471,105.442332325948,104.573302114471,105.028508415721,6231100.80464629,0.0,1.0
2015-03-25,24.91,25.33,24.91,25.23,34891683,103.083536037652,104.821596460607,103.083536037652,104.40777255038,8431529.00005813,0.0,1.0
2015-03-26,24.8,24.92,24.67,24.8,32500749,102.628329736402,103.124918428675,102.090358653106,102.628329736402,7853762.96457553,0.0,1.0
2015-03-27,24.86,24.92,24.71,24.92,28257264,102.876624082538,103.124918428675,102.255888217197,103.124918428675,6828330.43273663,0.0,1.0
2015-03-30,25.12,25.2,24.97,24.98,27280524,103.95256624913,104.283625377312,103.331830383789,103.373212774811,6592302.50494884,0.0,1.0
2015-03-31,24.81,25.09,24.81,25.09,34933625,102.669712127425,103.828419076062,102.669712127425,103.828419076062,8441664.22882652,0.0,1.0
2015-04-01,24.84,24.92,24.57,24.72,38749526,102.793859300493,103.124918428675,101.676534742879,102.29727060822,9363771.65319041,0.0,1.0
2015-04-02,24.94,25.0,24.7,24.81,29213060,103.20768321072,103.455977556857,102.214505826175,102.669712127425,7059297.2706544,0.0,1.0
2015-04-06,25.18,25.41,24.79,24.9,33441606,104.200860595266,105.152655588789,102.586947345379,103.042153646629,8081119.8129227,0.0,1.0
2015-04-07,25.02,25.28,25.0,25.17,21259320,103.538742338902,104.614684505494,103.455977556857,104.159478204243,5137286.53047536,0.0,1.0
2015-04-08,25.01,25.12,24.87,25.05,22439203,103.49735994788,103.95256624913,102.918006473561,103.662889511971,5422403.69524996,0.0,1.0
2015-04-09,25.73,25.83,24.915,25.09,60097242,106.476892101517,106.890716011744,103.104227233164,103.828419076062,14522418.9600287,0.0,1.0
2015-04-10,28.51,28.68,27.0,27.13,352640214,117.98119680584,118.684697453226,111.732455761405,112.270426844701,85215040.814388,0.0,1.0
2015-04-13,27.63,28.19,27.5,28.06,153984855,114.339546395838,116.656960293112,113.801575312543,116.118989209816,37210236.3334622,0.0,1.0
2015-04-14,27.73,27.84,27.38,27.48,55777197,114.753370306066,115.208576607316,113.30498662027,113.718810530497,13478485.8055558,0.0,1.0
2015-04-15,27.46,27.85,27.43,27.69,56420065,113.636045748452,115.249958998339,113.511898575383,114.587840741975,13633834.006593,0.0,1.0
2015-04-16,27.28,27.495,27.18,27.29,13210346,112.891162710042,113.780884117031,112.477338799815,112.932545101065,3192262.62028696,0.0,1.0
2015-04-17,27.25,27.67,26.93,27.33,21395265,112.767015536974,114.505075959929,111.442779024246,113.098074665156,5170137.45973298,0.0,1.0
2015-04-20,27.02,27.44,27.01,27.32,61686961,111.815220543451,113.553280966406,111.773838152428,113.056692274133,14906572.4515769,0.0,1.0
2015-04-21,26.62,27.06,26.55,27.03,76872343,110.159924902541,111.980750107542,109.870248165382,111.856602934474,18576099.906299,0.0,1.0
2015-04-22,26.91,27.02,26.6,26.7,47055120,111.360014242201,111.815220543451,110.077160120496,110.490984030723,11370807.4466117,0.0,1.0
2015-04-23,26.85,27.07,26.71,26.78,38161000,111.111719896064,112.022132498565,110.532366421746,110.822043158905,9221555.12450398,0.0,1.0
2015-04-24,26.8,26.94,26.7,26.88,27713961,110.904807940951,111.484161415269,110.490984030723,111.235867069132,6697041.98212447,0.0,1.0
2015-04-27,26.88,27.0,26.81,26.96,36214596,111.235867069132,111.732455761405,110.946190331973,111.566926197314,8751209.17495983,0.0,1.0
2015-04-28,27.12,27.16,26.64,26.95,38424635,112.229044453678,112.394574017769,110.242689684587,111.525543806292,9285262.17319895,0.0,1.0
2015-04-29,27.09,27.25,26.9,26.95,37151469,112.10489728061,112.767015536974,111.318631851178,111.525543806292,8977603.29498179,0.0,1.0
2015-04-30,27.08,27.35,26.97,27.06,42976850,112.063514889587,113.180839447201,111.608308588337,111.980750107542,10385298.9007767,0.0,1.0
2015-05-01,27.31,27.32,26.99,27.09,28303317,113.01530988311,113.056692274133,111.691073370383,112.10489728061,6839459.07921205,0.0,1.0
2015-05-04,27.27,27.61,27.25,27.36,26190866,112.849780319019,114.256781613793,112.767015536974,113.222221838224,6328988.09196555,0.0,1.0
2015-05-05,26.92,27.36,26.85,27.25,30346246,111.401396633223,113.222221838224,111.111719896064,112.767015536974,7333130.16720628,0.0,1.0
2015-05-06,26.81,27.18,26.61,27.0,27760551,110.946190331973,112.477338799815,110.118542511518,111.732455761405,6708300.39393895,0.0,1.0
2015-05-07,27.04,27.12,26.66,26.78,31038224,111.897985325496,112.229044453678,110.325454466632,110.822043158905,7500345.73472138,0.0,1.0
2015-05-08,27.36,27.49,27.22,27.25,37217508,113.222221838224,113.76019292152,112.642868363906,112.767015536974,8993561.53189559,0.0,1.0
2015-05-11,26.92,27.3,26.86,27.25,32444130,111.401396633223,112.973927492088,111.153102287087,112.767015536974,7840081.05818962,0.0,1.0
2015-05-12,27.03,27.09,26.75,26.82,29789641,111.856602934474,112.10489728061,110.697895985837,110.987572722996,7198627.30590609,0.0,1.0
2015-05-13,27.21,27.24,26.92,27.02,37170407,112.601485972883,112.725633145951,111.401396633223,111.815220543451,8982179.63760771,0.0,1.0
2015-05-14,27.41,27.43,27.15,27.32,26963729,113.429133793338,113.511898575383,112.353191626747,113.056692274133,6515749.41263818,0.0,1.0
2015-05-15,27.27,27.44,27.25,27.38,35761883,112.849780319019,113.553280966406,112.767015536974,113.30498662027,8641811.67790578,0.0,1.0
2015-05-18,27.31,27.39,27.21,27.21,22488840,113.01530988311,113.346369011292,112.601485972883,112.601485972883,5434398.41058018,0.0,1.0
2015-05-19,27.35,27.39,27.21,27.27,29150774,113.180839447201,113.346369011292,112.601485972883,112.849780319019,7044245.94122161,0.0,1.0
2015-05-20,27.64,27.7,27.2,27.34,40168598,114.380928786861,114.629223132997,112.56010358186,113.139457056179,9706688.52312673,0.0,1.0
2015-05-21,27.72,27.79,27.55,27.68,40307685,114.711987915043,115.001664652202,114.008487267656,114.546458350952,9740298.71252433,0.0,1.0
2015-05-22,27.68,27.775,27.62,27.69,23289341,114.546458350952,114.939591065668,114.298164004815,114.587840741975,5627838.41735987,0.0,1.0
2015-05-26,27.52,27.58,27.38,27.52,47463006,113.884340094588,114.132634440724,113.30498662027,113.884340094588,11469372.5584671,0.0,1.0
2015-05-27,27.52,27.62,27.46,27.57,25324976,113.884340094588,114.298164004815,113.636045748452,114.091252049702,6119746.91991142,0.0,1.0
2015-05-28,27.63,27.63,27.3,27.5,26418344,114.339546395838,114.339546395838,112.973927492088,113.801575312543,6383957.84948269,0.0,1.0
2015-05-29,27.27,27.5,27.27,27.5,41660034,112.849780319019,113.801575312543,112.849780319019,113.801575312543,10067092.0578525,0.0,1.0
2015-06-01,27.28,27.34,27.07,27.26,33322277,112.891162710042,113.139457056179,112.022132498565,112.808397927997,8052284.11806533,0.0,1.0
2015-06-02,27.33,27.42,27.15,27.22,26322704,113.098074665156,113.470516184361,112.353191626747,112.642868363906,6360846.57011086,0.0,1.0
2015-06-03,27.53,27.56,27.36,27.43,26306271,113.925722485611,114.049869658679,113.222221838224,113.511898575383,6356875.55741829,0.0,1.0
2015-06-04,27.26,27.62,27.21,27.42,33360470,112.808397927997,114.298164004815,112.601485972883,113.470516184361,8061513.40594743,0.0,1.0
2015-06-05,27.29,27.38,27.16,27.26,30647728,112.932545101065,113.30498662027,112.394574017769,112.808397927997,7405982.89334146,0.0,1.0
2015-06-08,27.24,27.36,27.21,27.32,29812813,112.725633145951,113.222221838224,112.601485972883,113.056692274133,7204226.7890262,0.0,1.0
2015-06-09,27.33,27.47,27.17,27.28,31113885,113.098074665156,113.677428139474,112.435956408792,112.891162710042,7518629.11519553,0.0,1.0
2015-06-10,27.63,27.68,27.32,27.36,33175668,114.339546395838,114.546458350952,113.056692274133,113.222221838224,8016856.24732692,0.0,1.0
2015-06-11,27.51,27.64,27.36,27.57,31388401,113.842957703565,114.380928786861,113.222221838224,114.091252049702,7584965.54313398,0.0,1.0
2015-06-12,27.39,27.48,27.28,27.44,22170553,113.346369011292,113.718810530497,112.891162710042,113.553280966406,5357484.77844494,0.0,1.0
2015-06-15,27.21,27.31,27.11,27.2,28498668,112.601485972883,113.01530988311,112.187662062656,112.56010358186,6886665.3897156,0.0,1.0
2015-06-16,27.22,27.24,27.0,27.17,27569524,112.642868363906,112.725633145951,111.732455761405,112.435956408792,6662138.97231033,0.0,1.0
2015-06-17,27.27,27.4,27.11,27.19,36548320,112.849780319019,113.387751402315,112.187662062656,112.518721190837,8831853.13770635,0.0,1.0
2015-06-18,27.37,27.41,27.03,27.075,37680561,114.21539922277,114.382319791601,112.796574387704,112.98436002764,9029578.86229055,0.23,1.0
2015-06-19,27.24,27.38,27.18,27.27,60174688,113.672907374068,114.257129364978,113.422526520822,113.798097800692,14419957.5693613,0.0,1.0
2015-06-22,27.42,27.5,27.29,27.3,27491214,114.424049933809,114.757891071471,113.881558085107,113.923288227315,6587855.33562268,0.0,1.0
2015-06-23,27.55,27.6,27.39,27.42,32510907,114.96654178251,115.17519249355,114.298859507186,114.424049933809,7790749.15156107,0.0,1.0
2015-06-24,27.26,27.59,27.25,27.55,32456002,113.756367658484,115.133462351342,113.714637516276,114.96654178251,7777591.9953437,0.0,1.0
2015-06-25,27.04,27.35,27.02,27.28,23273868,112.838304529912,114.131938938354,112.754844245497,113.8398279429,5577231.89250131,0.0,1.0
2015-06-26,27.09,27.13,26.91,27.04,25777391,113.046955240951,113.213875809783,112.295812681211,112.838304529912,6177163.46894621,0.0,1.0
2015-06-29,26.64,26.97,26.53,26.9,33370576,111.1690988416,112.546193534458,110.710067277314,112.254082539003,7996755.87823813,0.0,1.0
2015-06-30,26.57,26.96,26.5301,26.82,35557794,110.876987846145,112.50446339225,110.710484578736,111.920241401341,8520889.72592745,0.0,1.0
2015-07-01,26.66,26.8699,26.47,26.67,30427429,111.252559126016,112.128474810957,110.459686424067,111.294289268223,7291475.03223865,0.0,1.0
2015-07-02,26.78,26.83,26.6,26.7,26002262,111.753320832509,111.961971543548,111.002178272769,111.419479694847,6231050.41686989,0.0,1.0
2015-07-06,26.31,26.64,26.2,26.53,27855761,109.792004148742,111.1690988416,109.332972584456,110.710067277314,6675213.53301025,0.0,1.0
2015-07-07,26.47,26.55,25.93,26.38,32640248,110.459686424067,110.79352756173,108.206258744846,110.084115144197,7821743.77395076,0.0,1.0
2015-07-08,25.89,26.24,25.88,26.09,32030673,108.039338176014,109.499893153288,107.997608033807,108.873941020171,7675668.30721394,0.0,1.0
2015-07-09,26.02,26.4,26.01,26.17,30411376,108.581830024716,110.167575428613,108.540099882508,109.207782157833,7287628.17259461,0.0,1.0
2015-07-10,26.27,26.44,26.04,26.39,25355836,109.625083579911,110.334495997444,108.665290309131,110.125845286405,6076144.16306875,0.0,1.0
2015-07-13,26.47,26.53,26.24,26.49,24324597,110.459686424067,110.710067277314,109.499893153288,110.543146708483,5829023.27024634,0.0,1.0
2015-07-14,26.66,26.73,26.35,26.35,22294172,111.252559126016,111.54467012147,109.958924717574,109.958924717574,5342462.50323792,0.0,1.0
2015-07-15,26.77,26.79,26.6,26.61,27925145,111.711590690301,111.795050974717,111.002178272769,111.043908414977,6691840.36348078,0.0,1.0
2015-07-16,27.04,27.04,26.84,26.98,30635414,112.838304529912,112.838304529912,112.003701685756,112.587923676665,7341315.50461578,0.0,1.0
2015-07-17,27.24,27.33,27.03,27.26,41186752,113.672907374068,114.048478653939,112.796574387704,113.756367658484,9869784.72177218,0.0,1.0
2015-07-20,27.14,27.21,27.01,27.12,24666210,113.25560595199,113.547716947445,112.713114103289,113.172145667575,5910885.67998816,0.0,1.0
2015-07-21,26.85,27.15,26.8,27.01,29279785,112.045431827964,113.297336094198,111.836781116925,112.713114103289,7016459.43457189,0.0,1.0
2015-07-22,26.63,26.96,26.57,26.88,24130117,111.127368699392,112.50446339225,110.876987846145,112.170622254587,5782419.06769377,0.0,1.0
2015-07-23,26.26,26.6,26.2,26.58,23201200,109.583353437703,111.002178272769,109.332972584456,110.918717988353,5559818.1008976,0.0,1.0
2015-07-24,25.75,26.32,25.67,26.31,31117470,107.455116185105,109.83373429095,107.121275047443,109.792004148742,7456832.96381815,0.0,1.0
2015-07-27,25.95,25.98,25.52,25.54,36276960,108.289719029261,108.414909455885,106.495322914325,106.578783198741,8693227.02504776,0.0,1.0
2015-07-28,26.1,26.24,25.95,26.1,27755489,108.915671162378,109.499893153288,108.289719029261,108.915671162378,6651184.85860491,0.0,1.0
2015-07-29,26.26,26.28,26.05,26.09,23987875,109.583353437703,109.666813722119,108.707020451339,108.873941020171,5748332.91498151,0.0,1.0
2015-07-30,26.12,26.24,26.01,26.23,22118833,108.999131446794,109.499893153288,108.540099882508,109.45816301108,5300445.15301496,0.0,1.0
2015-07-31,26.1,26.293,26.05,26.23,23197506,108.915671162378,109.721062906989,108.707020451339,109.45816301108,5558932.88944023,0.0,1.0
2015-08-03,25.87,26.125,25.6,26.12,32564532,107.955877891599,109.019996517898,106.829164051988,108.999131446794,7803599.57505897,0.0,1.0
2015-08-04,25.9,26.06,25.83,25.89,21985187,108.081068318222,108.748750593547,107.788957322768,108.039338176014,5268418.90222137,0.0,1.0
2015-08-05,26.1,26.33,26.03,26.09,25378490,108.915671162378,109.875464433158,108.623560166924,108.873941020171,6081572.85293212,0.0,1.0
2015-08-06,26.03,26.18,25.96,26.15,17267700,108.623560166924,109.249512300041,108.331449171469,109.124321873417,4137944.20206149,0.0,1.0
2015-08-07,25.79,26.06,25.61,25.95,25916189,107.622036753936,108.748750593547,106.870894194196,108.289719029261,6210424.31893537,0.0,1.0
2015-08-10,26.24,26.3,25.9,25.9,23475142,109.499893153288,109.750274006535,108.081068318222,108.081068318222,5625464.17481599,0.0,1.0
2015-08-11,25.71,26.03,25.64,26.03,28235312,107.288195616274,108.623560166924,106.996084620819,108.623560166924,6766167.21299288,0.0,1.0
2015-08-12,25.86,25.88,25.35,25.54,32656190,107.914147749391,107.997608033807,105.785910496793,106.578783198741,7825564.03411679,0.0,1.0
2015-08-13,25.79,25.91,25.62,25.77,16418672,107.622036753936,108.12279846043,106.912624336404,107.538576469521,3934487.4307493,0.0,1.0
2015-08-14,26.08,26.1,25.62,25.65,20786347,108.832210877963,108.915671162378,106.912624336404,107.037814763027,4981134.95431865,0.0,1.0
2015-08-17,26.21,26.24,25.8,25.95,19223741,109.374702726664,109.499893153288,107.663766896144,108.289719029261,4606679.96391425,0.0,1.0
2015-08-18,26.07,26.21,25.94,26.17,20348548,108.790480735755,109.374702726664,108.247988887053,109.207782157833,4876223.01852418,0.0,1.0
2015-08-19,25.73,26.025,25.615,25.9,29145695,107.371655900689,108.60269509582,106.8917592653,108.081068318222,6984326.78586629,0.0,1.0
2015-08-20,25.19,25.64,25.18,25.51,34645831,105.118228221468,106.996084620819,105.07649807926,106.453592772118,8302351.52985356,0.0,1.0
2015-08-21,24.59,25.13,24.56,24.9,65098113,102.614419688999,104.867847368221,102.489229262376,103.908054097441,15599782.2091822,0.0,1.0
2015-08-24,23.87,24.38,19.37,22.84,91206909,99.6098494500372,101.738086702635,80.8312854565237,95.311644802633,21856361.894433,0.0,1.0
2015-08-25,23.27,24.74,23.27,24.73,60771423,97.1060409175687,103.240371822116,97.1060409175687,103.198641679909,14562956.1235067,0.0,1.0
2015-08-26,24.01,24.07,23.27,23.85,78878180,100.194071440947,100.444452294193,97.1060409175687,99.5263891656216,18901967.6969232,0.0,1.0
2015-08-27,25.01,25.01,24.38,24.41,64891540,104.367085661727,104.367085661727,101.738086702635,101.863277129259,15550280.1013362,0.0,1.0
2015-08-28,25.16,25.17,24.78,24.93,32939824,104.993037794844,105.034767937052,103.407292390948,104.033244524065,7893532.64984489,0.0,1.0
2015-08-31,24.82,24.98,24.58,24.9,37004964,103.574212959779,104.241895235104,102.572689546792,103.908054097441,8867682.21774147,0.0,1.0
2015-09-01,23.88,24.36,23.68,24.22,65343028,99.651579592245,101.65462641822,98.8169767480889,101.07040442731,15658472.3997835,0.0,1.0
2015-09-02,24.57,24.58,23.83,24.14,50480282,102.530959404584,102.572689546792,99.442928881206,100.736563289648,12096839.1980593,0.0,1.0
2015-09-03,24.51,24.95,24.39,24.76,33564783,102.280578551337,104.11670480848,101.779816844843,103.323832106532,8043294.66045288,0.0,1.0
2015-09-04,24.0,24.18,23.85,24.18,35628376,100.152341298739,100.903483858479,99.5263891656216,100.903483858479,8537803.63905248,0.0,1.0
2015-09-08,24.96,24.98,24.27,24.51,46208771,104.158434950688,104.241895235104,101.27905513835,102.280578551337,11073235.928574,0.0,1.0
2015-09-09,24.55,25.22,24.48,25.2,34611248,102.447499120168,105.243418648091,102.155388124713,105.159958363676,8294064.23482645,0.0,1.0
2015-09-10,24.68,24.86,24.5,24.56,35036609,102.98999096887,103.74113352861,102.238848409129,102.489229262376,8395995.59127418,0.0,1.0
2015-09-11,24.95,24.96,24.5,24.74,31900975,104.11670480848,104.158434950688,102.238848409129,103.240371822116,7644588.13515172,0.0,1.0
2015-09-14,24.77,24.98,24.6,24.97,26237639,103.36556224874,104.241895235104,102.656149831207,104.200165092896,6287454.96944193,0.0,1.0
2015-09-15,25.3,25.45,24.7,24.9,46334688,105.577259785754,106.203211918871,103.073451253285,103.908054097441,11103410.0409393,0.0,1.0
2015-09-16,25.93,26.03,25.42,25.53,61533829,108.206258744846,108.623560166924,106.078021492247,106.537053056533,14745655.2373039,0.0,1.0
2015-09-17,25.35,25.93,25.27,25.5,48844120,106.745703767572,109.188011782767,106.408833696511,107.377335150812,11599515.4680516,0.23,1.0
2015-09-18,24.8,25.205,24.71,25.15,77869308,104.429722029025,106.135126763774,104.050743199081,105.903528589919,18492425.3448004,0.0,1.0
2015-09-21,25.09,25.2,24.8399,24.89,29616825,105.650876036623,106.114072384332,104.597735976967,104.808700858969,7033411.99927595,0.0,1.0
2015-09-22,25.11,25.16,24.6,24.76,44204897,105.735093554388,105.945637348802,103.587546851372,104.261286993495,10497791.4744932,0.0,1.0
2015-09-23,25.14,25.33,24.98,25.01,41189957,105.861419831036,106.661486249807,105.187679688914,105.314005965562,9781802.66836372,0.0,1.0
2015-09-24,24.91,25.45,24.65,24.87,53239248,104.892918376735,107.166791356399,103.798090645785,104.724483341204,12643271.7117931,0.0,1.0
2015-09-25,24.92,25.04,24.86,25.0,38947468,104.935027135617,105.44033224221,104.682374582321,105.271897206679,9249255.74475379,0.0,1.0
2015-09-28,24.31,24.74,24.31,24.69,42431322,102.366392843775,104.177069475729,102.366392843775,103.966525681316,10076602.3805705,0.0,1.0
2015-09-29,24.57,24.6,24.26,24.33,41586754,103.461220574724,103.587546851372,102.155849049361,102.45061036154,9876034.13244118,0.0,1.0
2015-09-30,25.22,25.24,24.69,24.73,43496670,106.198289902098,106.282507419863,103.966525681316,104.134960716847,10329601.5257052,0.0,1.0
2015-10-01,25.19,25.31,24.79,25.15,39722475,106.07196362545,106.577268732042,104.387613270143,105.903528589919,9433304.62687807,0.0,1.0
2015-10-02,25.47,25.49,24.83,24.87,42673722,107.251008874164,107.33522639193,104.556048305673,104.724483341204,10134167.6013066,0.0,1.0
2015-10-05,26.82,27.2,26.22,26.37,105394338,112.935691323325,114.535824160867,110.409165790365,111.040797173605,25029077.2743178,0.0,1.0
2015-10-06,27.29,27.41,26.96,26.99,71903511,114.914802990811,115.420108097403,113.525213947682,113.65154022433,17075666.1815529,0.0,1.0
2015-10-07,27.77,27.77,27.32,27.5,65836913,116.936023417179,116.936023417179,115.041129267459,115.799086927347,15634968.7682419,0.0,1.0
2015-10-08,28.03,28.2,27.43,27.63,51114701,118.030851148128,118.746700049134,115.504325615168,116.346500792821,12138733.6877874,0.0,1.0
2015-10-09,28.07,28.17,27.894,27.98,47327637,118.199286183659,118.620373772486,117.458172027324,117.820307353715,11239380.655191,0.0,1.0
2015-10-12,28.09,28.17,27.91,27.98,25239634,118.283503701424,118.620373772486,117.525546041536,117.820307353715,5993915.43938062,0.0,1.0
2015-10-13,27.87,28.28,27.87,27.97,43203188,117.357111006006,119.083570120195,117.357111006006,117.778198594832,10259905.3371242,0.0,1.0
2015-10-14,27.6,27.84,27.48,27.74,39107858,116.220174516173,117.230784729358,115.714869409581,116.809697140531,9287345.20743467,0.0,1.0
2015-10-15,28.03,28.17,27.64,27.8,76978568,118.030851148128,118.620373772486,116.388609551704,117.062349693827,18280892.1570182,0.0,1.0
2015-10-16,28.98,29.19,28.215,28.61,142004811,122.031183241982,122.915467178518,118.809863187458,120.473159163323,33723342.783783,0.0,1.0
2015-10-19,28.99,29.56,28.75,28.8,131036378,122.073292000865,124.473491257177,121.062681787681,121.273225582094,31118556.2046863,0.0,1.0
2015-10-20,28.78,29.0,28.7,28.82,75155008,121.189008064329,122.115400759747,120.852137993267,121.357443099859,17847832.6111215,0.0,1.0
2015-10-21,28.85,29.24,28.78,28.79,65519289,121.483769376507,123.126010972932,121.189008064329,121.231116823211,15559539.3306551,0.0,1.0
2015-10-22,29.58,29.74,28.91,28.95,81470070,124.557708774942,125.231448917065,121.736421929803,121.904856965334,19347535.3256081,0.0,1.0
2015-10-23,29.51,29.83,29.42,29.7,76867187,124.262947462764,125.610427747009,123.88396863282,125.063013881534,18254441.3655545,0.0,1.0
2015-10-26,29.55,29.66,29.41,29.52,48757397,124.431382498294,124.894578846004,123.841859873937,124.305056221646,11578920.46542,0.0,1.0
2015-10-27,29.46,29.64,29.23,29.41,67605799,124.05240366835,124.810361328238,123.083902214049,123.841859873937,16055044.317115,0.0,1.0
2015-10-28,29.39,29.58,29.15,29.33,71075100,123.757642356172,124.557708774942,122.747032142988,123.504989802876,16878934.902365,0.0,1.0
2015-10-29,29.34,29.38,29.06,29.17,42373002,123.547098561758,123.715533597289,122.368053313043,122.831249660753,10062752.5304331,0.0,1.0
2015-10-30,28.92,29.325,28.91,29.22,71021379,121.778530688686,123.483935423434,121.736421929803,123.041793455166,16866177.2240517,0.0,1.0
2015-11-02,29.4,29.4,28.88,28.94,59501862,123.799751115054,123.799751115054,121.610095653155,121.862748206451,14130519.0603673,0.0,1.0
2015-11-03,29.59,29.79,29.18,29.21,95829499,124.599817533825,125.441992711479,122.873358419636,122.999684696284,22757616.5963503,0.0,1.0
2015-11-04,29.54,29.785,29.46,29.55,105131354,124.389273739412,125.420938332037,124.05240366835,124.431382498294,24966623.7594248,0.0,1.0
2015-11-05,29.64,29.74,29.31,29.47,122592649,124.810361328238,125.231448917065,123.42077228511,124.094512427233,29113337.0474259,0.0,1.0
2015-11-06,29.92,29.95,29.25,29.44,126106633,125.989406576953,126.115732853601,123.168119731814,123.968186150585,29947838.9641864,0.0,1.0
2015-11-09,29.75,29.95,29.38,29.76,145458183,125.273557675948,126.115732853601,123.715533597289,125.315666434831,34543450.5455962,0.0,1.0
2015-11-10,30.12,30.27,29.61,29.63,239433940,126.831581754607,127.463213137847,124.68403505159,124.768252569356,56860839.9661312,0.0,1.0
2015-11-11,30.67,30.82,30.2,30.2,197598775,129.147563493154,129.779194876394,127.168451825668,127.168451825668,46925813.1189696,0.0,1.0
2015-11-12,30.16,30.9,30.11,30.41,292774116,127.000016790137,130.116064947455,126.789472995724,128.052735762204,69528080.0879843,0.0,1.0
2015-11-13,30.28,30.49,29.81,29.86,247131467,127.505321896729,128.389605833266,125.526210229244,125.736754023657,58688850.8608359,0.0,1.0
2015-11-16,30.36,30.6,29.77,29.88,284792224,127.842191967791,128.852802180975,125.357775193713,125.820971541423,67632538.1124439,0.0,1.0
2015-11-17,30.32,30.75,30.0,30.57,431315043,127.67375693226,129.484433564215,126.326276648015,128.726475904327,102428818.717213,0.0,1.0
2015-11-18,30.52,30.57,30.1,30.24,20981559,128.515932109914,128.726475904327,126.747364236841,127.336886861199,4982706.58094228,0.0,1.0
2015-11-19,30.27,30.51,30.26,30.42,21582351,127.463213137847,128.473823351031,127.421104378964,128.094844521087,5125382.83546549,0.0,1.0
2015-11-20,30.66,30.99,30.21,30.26,210756054,129.105454734271,130.495043777399,127.210560584551,127.421104378964,50050407.466825,0.0,1.0
2015-11-23,30.59,30.82,30.26,30.59,135385737,128.810693422092,129.779194876394,127.421104378964,128.810693422092,32151443.2133296,0.0,1.0
2015-11-24,30.66,30.87,30.28,30.33,145873056,129.105454734271,129.989738670807,127.505321896729,127.715865691143,34641974.7032794,0.0,1.0
2015-11-25,30.36,30.65,30.3,30.64,54152267,127.842191967791,129.063345975388,127.589539414495,129.021237216506,12860095.7228128,0.0,1.0
2015-11-27,30.36,30.375,30.19,30.27,33143866,127.842191967791,127.905355106115,127.126343066785,127.463213137847,7871014.69609906,0.0,1.0
2015-11-30,29.94,30.45,29.94,30.33,79685784,126.073624094719,128.221170797735,126.073624094719,127.715865691143,18923802.5803681,0.0,1.0
2015-12-01,30.17,30.25,29.87,29.99,54242041,127.04212554902,127.378995620081,125.77886278254,126.284167889132,12881415.2777895,0.0,1.0
2015-12-02,29.97,30.23,29.88,30.09,44113776,126.199950371367,127.294778102316,125.820971541423,126.705255477959,10476152.0335745,0.0,1.0
2015-12-03,30.03,30.25,29.965,30.09,62969668,126.452602924663,127.378995620081,126.178895991925,126.705255477959,14954054.6125934,0.0,1.0
2015-12-04,30.49,30.52,29.96,30.07,58201149,128.389605833266,128.515932109914,126.157841612484,126.621037960193,13821625.3682914,0.0,1.0
2015-12-07,30.37,30.44,30.12,30.42,66679879,127.884300726673,128.179062038852,126.831581754607,128.094844521087,15835156.5729571,0.0,1.0
2015-12-08,30.19,30.38,29.91,30.07,53265303,127.126343066785,127.926409485556,125.947297818071,126.621037960193,12649459.2605815,0.0,1.0
2015-12-09,30.47,30.59,29.96,30.02,50560429,128.3053883155,128.810693422092,126.157841612484,126.41049416578,12007105.0160556,0.0,1.0
2015-12-10,30.65,30.93,30.37,30.44,47071585,129.063345975388,130.242391224103,127.884300726673,128.179062038852,11178573.3536238,0.0,1.0
2015-12-11,30.26,30.61,30.15,30.32,62901542,127.421104378964,128.894910939858,126.957908031255,127.67375693226,14937876.0307954,0.0,1.0
2015-12-14,30.26,30.46,29.77,30.26,65050993,127.421104378964,128.263279556618,125.357775193713,127.421104378964,15448328.2637831,0.0,1.0
2015-12-15,30.32,30.61,30.22,30.4,59345615,127.67375693226,128.894910939858,127.252669343433,128.010627003321,14093413.4785012,0.0,1.0
2015-12-16,30.98,31.23,30.42,30.46,73810563,130.452935018516,131.505653990583,128.094844521087,128.263279556618,17528553.4312849,0.0,1.0
2015-12-17,30.55,31.05,30.53,30.94,58024145,129.610759840863,131.732048872628,129.525908279592,131.26536528564,13676624.0081183,0.23,1.0
2015-12-18,30.28,30.58,30.28,30.39,82796913,128.46526376371,129.738037182769,128.46526376371,128.931947350698,19515707.6098903,0.0,1.0
2015-12-21,30.4,30.6,30.15,30.42,40714942,128.974373131333,129.82288874404,127.913728615451,129.059224692604,9596745.51423972,0.0,1.0
2015-12-22,30.49,30.63,30.16,30.49,42256401,129.356205157051,129.950166085945,127.956154396086,129.356205157051,9960076.24779778,0.0,1.0
2015-12-23,30.95,31.0,30.52,30.52,35775327,131.307791066275,131.519919969452,129.483482498957,129.483482498957,8432449.90764592,0.0,1.0
2015-12-24,30.83,30.93,30.69,30.9,13518873,130.798681698652,131.222939505005,130.204720769757,131.095662163099,3186475.95814641,0.0,1.0
2015-12-28,30.9,31.0,30.605,30.74,26554359,131.095662163099,131.519919969452,129.844101634357,130.416849672934,6259014.82597617,0.0,1.0
2015-12-29,31.28,31.48,31.0,31.01,33396113,132.70784182724,133.556357439947,131.519919969452,131.562345750087,7871655.5122636,0.0,1.0
2015-12-30,31.05,31.435,31.01,31.28,29127035,131.732048872628,133.365441427088,131.562345750087,132.70784182724,6865409.32514047,0.0,1.0
2015-12-31,31.15,31.49,30.79,30.86,52307154,132.156306678981,133.598783220582,130.62897857611,130.925959040558,12329096.4165477,0.0,1.0
2016-01-04,30.71,30.76,30.25,30.55,62875775,130.289572331028,130.501701234204,128.337986421804,129.610759840863,14820181.0452191,0.0,1.0
2016-01-05,30.74,30.84,30.45,30.68,55117900,130.416849672934,130.841107479287,129.18650203451,130.162294989122,12991605.381123,0.0,1.0
2016-01-06,30.25,30.715,30.05,30.27,62647791,128.337986421804,130.310785221346,127.489470809098,128.422837983074,14766443.9078969,0.0,1.0
2016-01-07,28.97,29.955,28.85,29.65,92216299,122.907486500484,127.086425893062,122.398377132861,125.792439583685,21735910.9529872,0.0,1.0
2016-01-08,28.45,29.3,28.34,29.12,21699428,120.701345907449,124.30753726145,120.23466232046,123.543873210014,5114679.72422916,0.0,1.0
2016-01-11,28.58,29.92,28.255,28.57,13787786,121.252881055708,126.937935660839,119.87404318506,121.210455275072,3249860.29568202,0.0,1.0
2016-01-12,28.64,28.875,28.34,28.76,47665873,121.507435739519,122.504441584449,120.23466232046,122.016545107143,11235119.8460523,0.0,1.0
2016-01-13,28.24,29.06,28.2,28.91,55717721,119.810404514107,123.289318526202,119.640701391566,122.652931816673,13132986.6335167,0.0,1.0
2016-01-14,29.06,29.25,28.29,28.31,65233884,123.289318526202,124.095408358273,120.022533417284,120.107384978554,15376000.8709685,0.0,1.0
2016-01-15,28.49,28.76,28.1,28.14,69415025,120.87104902999,122.016545107143,119.216443585213,119.386146707754,16361519.8024741,0.0,1.0
2016-01-19,28.49,28.8899,28.2,28.72,51978787,120.87104902999,122.567655997596,119.640701391566,121.846841984602,12251698.4299737,0.0,1.0
2016-01-20,28.0,28.43,27.48,27.93,88043054,118.79218577886,120.616494346178,116.586045185824,118.495205314413,20752253.1540008,0.0,1.0
2016-01-21,28.59,28.99,28.13,28.13,56022023,121.295306836343,122.992338061755,119.343720927119,119.343720927119,13204712.3614687,0.0,1.0
2016-01-22,28.24,28.56,27.71,28.55,87867933,119.810404514107,121.168029494437,117.561838140436,121.125603713802,20710976.1291878,0.0,1.0
2016-01-25,28.04,28.49,28.0,28.32,44844232,118.961888901401,120.87104902999,118.79218577886,120.14981075919,10570042.8674447,0.0,1.0
2016-01-26,28.31,28.54,28.05,28.07,42426687,120.107384978554,121.083177933166,119.004314682036,119.089166243307,10000213.6353603,0.0,1.0
2016-01-27,28.0,28.575,27.82,28.2,46109638,118.79218577886,121.23166816539,118.028521727424,119.640701391566,10868306.3244868,0.0,1.0
2016-01-28,28.21,28.35,27.93,28.22,40069281,119.683127172201,120.277088101095,118.495205314413,119.725552952836,9444559.51074572,0.0,1.0
2016-01-29,29.1,29.11,28.34,28.46,51569446,123.459021648743,123.501447429379,120.23466232046,120.743771688084,12155214.4068467,0.0,1.0
2016-02-01,28.64,29.03,28.56,29.01,43437074,121.507435739519,123.162041184296,121.168029494437,123.077189623026,10238367.6504119,0.0,1.0
2016-02-02,28.24,28.29,27.92,28.27,40069799,119.810404514107,120.022533417284,118.452779533777,119.937681856013,9444681.60631879,0.0,1.0
2016-02-03,28.67,28.69,27.87,28.39,44261122,121.634713081425,121.719564642696,118.240650630601,120.446791223637,10432600.4936644,0.0,1.0
2016-02-04,29.18,29.46,28.49,28.65,53994518,123.798427893826,124.986349751615,120.87104902999,121.549861520155,12726817.7960326,0.0,1.0
2016-02-05,28.54,29.2,28.3,29.15,51982629,121.083177933166,123.883279455097,120.064959197919,123.67115055192,12252604.011425,0.0,1.0
2016-02-08,28.17,28.27,27.76,28.22,48095676,119.51342404966,119.937681856013,117.773967043612,119.725552952836,11336426.8800217,0.0,1.0
2016-02-09,28.28,28.54,27.75,27.75,37027655,119.980107636648,121.083177933166,117.731541262977,117.731541262977,8727630.80502646,0.0,1.0
2016-02-10,28.3,28.7,28.25,28.37,32485136,120.064959197919,121.761990423331,119.852830294742,120.361939662366,7656933.00477908,0.0,1.0
2016-02-11,27.45,28.03,27.1,27.75,80542521,116.458767843918,118.919463120766,114.973865521682,117.731541262977,18984334.4763282,0.0,1.0
2016-02-12,28.26,28.26,27.36,27.57,57644900,119.895256075378,119.895256075378,116.0769358182,116.967877211542,13587233.7849283,0.0,1.0
2016-02-16,28.86,29.03,28.42,28.58,47216039,122.440802913496,123.162041184296,120.574068565543,121.252881055708,11129091.3904143,0.0,1.0
2016-02-17,29.34,29.61,29.12,29.14,38253827,124.477240383991,125.622736461144,123.543873210014,123.628724771285,9016646.58308369,0.0,1.0
2016-02-18,29.08,29.345,28.99,29.3,31054052,123.374170087473,124.498453274309,122.992338061755,124.30753726145,7319618.2922222,0.0,1.0
2016-02-19,29.02,29.13,28.68,28.94,36064558,123.119615403661,123.586298990649,121.677138862061,122.780209158579,8500623.31439738,0.0,1.0
2016-02-22,29.41,29.485,29.2,29.25,38511529,124.774220848438,125.092414203203,123.883279455097,124.095408358273,9077388.42357339,0.0,1.0
2016-02-23,29.22,29.36,29.08,29.21,31149038,123.968131016367,124.562091945261,123.374170087473,123.925705235732,7342007.0375977,0.0,1.0
2016-02-24,28.96,29.05,28.4,28.9,44923373,122.865060719849,123.246892745567,120.489217004272,122.610506036037,10588696.8553773,0.0,1.0
2016-02-25,29.23,29.28,28.78,28.8,35880264,124.986349751615,125.200147818244,123.062167151949,123.147686378601,8391157.26480722,0.23,1.0
2016-02-26,29.4,29.56,29.29,29.3,29342309,125.713263178155,126.397416991369,125.24290743157,125.285667044896,6862154.89751048,0.0,1.0
2016-02-29,29.14,29.55,29.12,29.44,34152559,124.601513231681,126.354657378043,124.51599400503,125.884301631459,7987106.60447228,0.0,1.0
2016-03-01,29.88,29.97,29.31,29.41,32329596,127.765724617798,128.150561137731,125.328426658222,125.756022791481,7560778.38066308,0.0,1.0
2016-03-02,30.18,30.18,29.76,29.78,37212718,129.048513017575,129.048513017575,127.252609257887,127.338128484539,8702772.33715238,0.0,1.0
2016-03-03,30.22,30.4,30.06,30.2,28111715,129.219551470879,129.989224510745,128.535397657665,129.134032244227,6574361.36892529,0.0,1.0
2016-03-04,30.46,30.59,30.22,30.22,33032707,130.245782190701,130.801657163937,129.219551470879,129.219551470879,7725211.81336064,0.0,1.0
2016-03-07,30.29,30.45,30.13,30.26,26244587,129.51886876416,130.203022577375,128.834714950946,129.390589924183,6137704.47360466,0.0,1.0
2016-03-08,30.06,30.22,29.97,30.08,30537142,128.535397657665,129.219551470879,128.150561137731,128.620916884316,7141585.16057043,0.0,1.0
2016-03-09,30.05,30.2,29.97,30.16,24820109,128.492638044339,129.134032244227,128.150561137731,128.962993790924,5804568.1589371,0.0,1.0
2016-03-10,29.94,30.29,29.7938,30.17,33147925,128.022282297754,129.51886876416,127.397136750929,129.005753404249,7752157.33298493,0.0,1.0
2016-03-11,30.34,30.58,30.14,30.14,32156767,129.73266683079,130.758897550611,128.877474564272,128.877474564272,7520359.63349555,0.0,1.0
2016-03-14,30.27,30.37,30.08,30.22,22159646,129.433349537508,129.860945670768,128.620916884316,129.219551470879,5182377.54656592,0.0,1.0
2016-03-15,30.28,30.37,30.03,30.03,28899038,129.476109150834,129.860945670768,128.407118817687,128.407118817687,6758489.08635793,0.0,1.0
2016-03-16,30.17,30.31,30.065,30.24,32846963,129.005753404249,129.604387990812,128.556777464327,129.305070697531,7681772.6927624,0.0,1.0
2016-03-17,30.96,31.11,30.175,30.22,60642867,132.383762856996,133.025157056884,129.027133210912,129.219551470879,14182276.7520827,0.0,1.0
2016-03-18,30.92,31.15,30.9,31.09,52373900,132.212724403692,133.196195510188,132.12720517704,132.939637830232,12248450.3311149,0.0,1.0
2016-03-21,31.09,31.2,30.79,30.85,27367342,132.939637830232,133.409993576817,131.656849430455,131.913407110411,6400278.17637477,0.0,1.0
2016-03-22,31.06,31.24,30.97,30.98,26035117,132.811358990255,133.581032030121,132.426522470322,132.469282083648,6088716.65923797,0.0,1.0
2016-03-23,31.07,31.24,31.01,31.04,27233948,132.854118603581,133.581032030121,132.597560923625,132.725839763603,6369081.91672119,0.0,1.0
2016-03-24,31.11,31.11,30.82,30.91,27594273,133.025157056884,133.025157056884,131.785128270433,132.169964790366,6453349.51691061,0.0,1.0
2016-03-28,31.49,31.7,31.095,31.14,39474284,134.650022363269,135.547974243113,132.961017636895,133.153435896862,9231674.68777999,0.0,1.0
2016-03-29,31.48,31.58,31.28,31.46,38549776,134.607262749943,135.034858883202,133.752070483425,134.521743523291,9015464.12643707,0.0,1.0
2016-03-30,31.83,31.95,31.73,31.76,35090006,136.103849216349,136.61696457626,135.67625308309,135.804531923068,8206343.15201891,0.0,1.0
2016-03-31,31.79,32.05,31.76,31.89,36833998,135.932810763046,137.044560709519,135.804531923068,136.360406896305,8614202.78038074,0.0,1.0
2016-04-01,31.93,32.02,31.45,31.5,39397161,136.531445349608,136.916281869542,134.478983909965,134.692781976595,9213638.27584802,0.0,1.0
2016-04-04,31.23,31.71,31.085,31.69,44923327,133.538272416795,135.590733856439,132.91825802357,135.505214629787,10506018.0637289,0.0,1.0
2016-04-05,30.98,31.13,30.78,30.95,31281147,132.469282083648,133.110676283536,131.61408981713,132.34100324367,7315582.29060278,0.0,1.0
2016-04-06,30.9,31.5,30.64,30.89,36642705,132.12720517704,134.692781976595,131.015455230567,132.084445563714,8569465.9399089,0.0,1.0
2016-04-07,30.63,30.78,30.51,30.72,33561379,130.972695617241,131.61408981713,130.45958025733,131.357532137174,7848849.97537363,0.0,1.0
2016-04-08,30.79,31.075,30.69,30.9,26808243,131.656849430455,132.875498410244,131.229253297196,132.12720517704,6269524.18761938,0.0,1.0
2016-04-11,30.71,31.0,30.71,30.83,25125205,131.314772523848,132.554801310299,131.314772523848,131.827887883759,5875919.5992962,0.0,1.0
2016-04-12,30.81,30.93,30.58,30.68,27554426,131.742368657107,132.255484017018,130.758897550611,131.18649368387,6444030.67679475,0.0,1.0
2016-04-13,30.98,31.1,30.94,30.98,23625824,132.469282083648,132.982397443558,132.298243630344,132.469282083648,5525266.05419227,0.0,1.0
2016-04-14,31.02,31.08,30.86,30.99,21497161,132.640320536951,132.896878216907,131.956166723737,132.512041696973,5027445.13523873,0.0,1.0
2016-04-15,31.03,31.1,30.93,31.07,24436000,132.683080150277,132.982397443558,132.255484017018,132.854118603581,5714738.30077811,0.0,1.0
2016-04-18,31.06,31.19,30.9,30.9,21073404,132.811358990255,133.367233963492,132.12720517704,132.12720517704,4928342.97620602,0.0,1.0
2016-04-19,31.15,31.21,31.01,31.14,22869883,133.196195510188,133.452753190143,132.597560923625,133.153435896862,5348477.50509143,0.0,1.0
2016-04-20,31.15,31.35,31.05,31.2,26540750,133.196195510188,134.051387776706,132.768599376929,133.409993576817,6206966.79310757,0.0,1.0
2016-04-21,30.98,31.28,30.85,31.12,39641312,132.469282083648,133.752070483425,131.913407110411,133.06791667021,9270736.78095818,0.0,1.0
2016-04-22,30.76,31.18,30.31,31.03,56496103,131.528570590478,133.324474350166,129.604387990812,132.683080150277,13212491.5558522,0.0,1.0
2016-04-25,30.68,30.86,30.4,30.81,35476455,131.18649368387,131.956166723737,129.989224510745,131.742368657107,8296720.25553821,0.0,1.0
2016-04-26,30.9,30.98,30.735,30.84,28683652,132.12720517704,132.469282083648,131.421671557163,131.870647497085,6708117.72346501,0.0,1.0
2016-04-27,30.93,31.01,30.815,30.94,22942836,132.255484017018,132.597560923625,131.76374846377,132.298243630344,5365538.69772757,0.0,1.0
2016-04-28,30.9,31.22,30.7,30.74,28826417,132.12720517704,133.495512803469,131.272012910522,131.443051363826,6741505.5370806,0.0,1.0
2016-04-29,30.75,30.97,30.6,30.75,28899341,131.485810977152,132.426522470322,130.844416777263,131.485810977152,6758559.94761609,0.0,1.0
2016-05-02,30.89,30.99,30.63,30.64,17191087,132.084445563714,132.512041696973,130.972695617241,131.015455230567,4020402.82005684,0.0,1.0
2016-05-03,30.63,30.71,30.35,30.64,27706272,130.972695617241,131.314772523848,129.775426444116,131.015455230567,6479542.22336618,0.0,1.0
2016-05-04,30.07,30.415,29.89,30.4,39794461,128.57815727099,130.053363930734,127.808484231124,129.989224510745,9306553.05432646,0.0,1.0
2016-05-05,29.89,30.24,29.8,30.14,31694654,127.808484231124,129.305070697531,127.423647711191,128.877474564272,7412287.32786505,0.0,1.0
2016-05-06,30.12,30.24,29.41,29.68,28301031,128.79195533762,129.305070697531,125.756022791481,126.91053235128,6618635.85722739,0.0,1.0
2016-05-09,29.87,30.09,29.63,30.05,27153135,127.722965004472,128.663676497642,126.696734284651,128.492638044339,6350182.54095183,0.0,1.0
2016-05-10,30.48,30.56,29.98,29.99,27126418,130.331301417352,130.67337832396,128.193320751057,128.236080364383,6343934.35535755,0.0,1.0
2016-05-11,30.34,30.75,30.34,30.5,23609612,129.73266683079,131.485810977152,129.73266683079,130.416820644004,5521474.62608079,0.0,1.0
2016-05-12,30.09,30.195,29.84,29.84,47267196,128.663676497642,129.112652437564,127.594686164495,127.594686164495,11054168.2497785,0.0,1.0
2016-05-13,29.64,30.11,29.54,29.97,35266525,126.739493897977,128.749195724294,126.311897764718,128.150561137731,8247624.86302373,0.0,1.0
2016-05-16,29.96,30.13,29.52,29.55,25698303,128.107801524405,128.834714950946,126.226378538066,126.354657378043,6009947.4717262,0.0,1.0
2016-05-17,29.71,30.09,29.5837,29.89,33520126,127.038811191258,128.663676497642,126.498757274952,127.808484231124,7839202.32031052,0.0,1.0
2016-05-18,29.61,29.85,29.43,29.7,27805495,126.611215057999,127.637445777821,125.841542018133,126.996051577932,6502747.06370085,0.0,1.0
2016-05-19,29.36,29.45,29.06,29.33,34044846,125.542224724851,125.927061244784,124.259436325074,125.413945884874,7961916.24571504,0.0,1.0
2016-05-20,29.56,29.68,29.43,29.53,35004526,126.397416991369,126.91053235128,125.841542018133,126.269138151392,8186352.32578096,0.0,1.0
2016-05-23,29.49,29.67,29.41,29.52,23615042,126.098099698088,126.867772737954,125.756022791481,126.226378538066,5522744.5159553,0.0,1.0
2016-05-24,29.85,29.965,29.685,29.72,24212589,127.637445777821,128.129181331068,126.931912157943,127.081570804584,5662490.16693805,0.0,1.0
2016-05-25,30.09,30.32,29.96,30.0,27663897,128.663676497642,129.647147604138,128.107801524405,128.278839977709,6469632.1711688,0.0,1.0
2016-05-26,30.02,30.23,30.0,30.07,22645399,128.364359204361,129.262311084205,128.278839977709,128.57815727099,5295978.43352849,0.0,1.0
2016-05-27,30.12,30.19,30.04,30.14,19496966,128.79195533762,129.091272630901,128.449878431013,128.877474564272,4559668.45429565,0.0,1.0
2016-05-31,30.23,30.34,30.07,30.12,30295890,129.262311084205,129.73266683079,128.57815727099,128.79195533762,7085164.63165658,0.0,1.0
2016-06-01,30.11,30.14,29.89,30.04,21126650,128.749195724294,128.877474564272,127.808484231124,128.449878431013,4940795.38067334,0.0,1.0
2016-06-02,30.05,30.05,29.85,30.01,19031309,128.492638044339,128.492638044339,127.637445777821,128.321599591035,4450767.32919638,0.0,1.0
2016-06-03,29.94,30.05,29.81,30.02,23797387,128.022282297754,128.492638044339,127.466407324517,128.364359204361,5565388.72758793,0.0,1.0
2016-06-06,30.12,30.23,29.95,30.0,18660605,128.79195533762,129.262311084205,128.06504191108,128.278839977709,4364072.43858207,0.0,1.0
2016-06-07,30.14,30.41,30.13,30.14,25650883,128.877474564272,130.031984124071,128.834714950946,128.877474564272,5998857.56788663,0.0,1.0
2016-06-08,30.31,30.5,30.16,30.23,29141296,129.604387990812,130.416820644004,128.962993790924,129.262311084205,6815144.8840036,0.0,1.0
2016-06-09,30.24,30.33,30.02,30.16,26525976,129.305070697531,129.689907217464,128.364359204361,128.962993790924,6203511.66364055,0.0,1.0
2016-06-10,30.04,30.28,29.93,30.02,29429998,128.449878431013,129.476109150834,127.979522684428,128.364359204361,6882662.33272314,0.0,1.0
2016-06-13,29.83,30.13,29.79,29.98,32959405,127.551926551169,128.834714950946,127.380888097865,128.193320751057,7708069.00165154,0.0,1.0
2016-06-14,30.44,30.46,29.79,29.82,43699012,130.160262964049,130.245782190701,127.380888097865,127.509166937843,10219692.9768604,0.0,1.0
2016-06-15,30.59,30.91,30.47,30.48,43763044,130.801657163937,132.169964790366,130.288541804027,130.331301417352,10234667.8550269,0.0,1.0
2016-06-16,30.64,30.74,30.08,30.14,67614286,131.998926337063,132.429732232419,129.586413323069,129.844896860283,15694837.68186,0.23,1.0
2016-06-17,30.6,30.72,30.45,30.65,55635867,131.82660397892,132.343571053347,131.180395135886,132.042006926598,12914369.9284875,0.0,1.0
2016-06-20,30.83,31.32,30.83,30.85,47891137,132.817457538239,134.928406425483,132.817457538239,132.90361871731,11116639.1909355,0.0,1.0
2016-06-21,30.94,31.01,30.87,30.88,36034259,133.291344023131,133.59290814988,132.989779896381,133.032860485917,8364383.91128027,0.0,1.0
2016-06-22,30.78,31.1,30.77,31.0,36008980,132.602054590561,133.9806334557,132.558974001025,133.549827560344,8358516.07143119,0.0,1.0
2016-06-23,31.19,31.21,30.97,31.06,40201713,134.36835876152,134.454519940592,133.420585791737,133.808311097558,9331746.25356134,0.0,1.0
2016-06-24,29.82,30.55,29.75,30.11,85664253,128.466317995144,131.611201031242,128.164753868395,129.715655091676,19884651.9798019,0.0,1.0
2016-06-27,29.32,29.62,29.17,29.54,55173361,126.312288518364,127.604706204432,125.66607967533,127.260061488147,12807011.6019219,0.0,1.0
2016-06-28,29.94,30.0,29.67,29.81,38207896,128.983285069571,129.241768606785,127.82010915211,128.423237405608,8868935.27035677,0.0,1.0
2016-06-29,30.55,30.62,30.3,30.51,35868200,131.611201031242,131.912765157991,130.534186292852,131.4388786731,8325837.78138978,0.0,1.0
2016-06-30,31.48,31.5,30.65,30.66,54514457,135.617695858053,135.703857037124,132.042006926598,132.085087516134,12654064.7627298,0.0,1.0
2016-07-01,31.49,31.63,31.32,31.33,32700349,135.660776447588,136.263904701087,134.928406425483,134.971487015019,7590506.38640443,0.0,1.0
2016-07-05,31.45,31.53,31.12,31.25,32360274,135.488454089446,135.833098805731,134.066794634771,134.626842298734,7511567.1231153,0.0,1.0
2016-07-06,31.74,31.8,31.265,31.27,32095930,136.737791185978,136.996274723192,134.691463183037,134.713003477805,7450206.77432492,0.0,1.0
2016-07-07,31.82,32.1,31.74,31.81,37517858,137.082435902263,138.28869240926,136.737791185978,137.039355312727,8708761.51056411,0.0,1.0
2016-07-08,32.2,32.27,31.99,31.99,38531744,138.719498304615,139.021062431365,137.814805924368,137.814805924368,8944107.8720995,0.0,1.0
2016-07-11,32.21,32.5,32.18,32.26,37977863,138.762578894151,140.011915990683,138.633337125544,138.977981841829,8815539.29725619,0.0,1.0
2016-07-12,32.26,32.49,32.13,32.31,38082951,138.977981841829,139.968835401148,138.417934177866,139.193384789507,8839932.64960647,0.0,1.0
2016-07-13,32.36,32.48,32.25,32.26,32440980,139.408787737185,139.925754811612,138.934901252293,138.977981841829,7530300.85003734,0.0,1.0
2016-07-14,32.63,32.72,32.49,32.5,33868772,140.571963654646,140.959688960466,139.968835401148,140.011915990683,7861724.35547019,0.0,1.0
2016-07-15,32.88,32.95,32.74,32.76,42285686,141.648978393036,141.950542519785,141.045850139538,141.132011318609,9815484.52698445,0.0,1.0
2016-07-18,32.91,32.94,32.66,32.89,38249461,141.778220161643,141.907461930249,140.701205423253,141.692058982571,8878583.46701517,0.0,1.0
2016-07-19,32.93,32.95,32.72,32.75,33554207,141.864381340714,141.950542519785,140.959688960466,141.088930729073,7788706.55246632,0.0,1.0
2016-07-20,32.78,33.0,32.7,32.96,35556863,141.21817249768,142.165945467463,140.873527781395,141.993623109321,8253569.27175324,0.0,1.0
2016-07-21,32.59,32.85,32.49,32.73,42862217,140.399641296504,141.519736624429,139.968835401148,141.002769550002,9949310.69004649,0.0,1.0
2016-07-22,32.06,32.07,31.69,31.73,57763807,138.116370051117,138.159450640653,136.5223882383,136.694710596442,13408313.9582557,0.0,1.0
2016-07-25,31.64,32.08,31.38,32.07,45725699,136.306985290622,138.202531230188,135.186889962697,138.159450640653,10613991.0091573,0.0,1.0
2016-07-26,31.47,31.73,31.31,31.67,36903458,135.574615268517,136.694710596442,134.885325835947,136.436227059229,8566145.07782187,0.0,1.0
2016-07-27,31.28,31.56,31.12,31.49,39239019,134.756084067341,135.962340574337,134.066794634771,135.660776447588,9108282.73776967,0.0,1.0
2016-07-28,31.25,31.31,31.08,31.2,30297520,134.626842298734,134.885325835947,133.894472276629,134.411439351056,7032754.2697546,0.0,1.0
2016-07-29,31.14,31.4264,31.111,31.28,50051061,134.152955813842,135.386783898142,134.028022104189,134.756084067341,11618007.4459394,0.0,1.0
2016-08-01,31.15,31.22,31.02,31.12,31154871,134.196036403378,134.497600530127,133.635988739415,134.066794634771,7231765.24180539,0.0,1.0
2016-08-02,31.05,31.16,31.0,31.11,27000557,133.765230508022,134.239116992914,133.549827560344,134.023714045236,6267452.99706057,0.0,1.0
2016-08-03,31.13,31.24,31.025,31.03,20005318,134.109875224307,134.583761709198,133.657529034183,133.679069328951,4643696.4339754,0.0,1.0
2016-08-04,31.17,31.25,31.09,31.2,20293194,134.282197582449,134.626842298734,133.937552866164,134.411439351056,4710519.10355892,0.0,1.0
2016-08-05,31.28,31.45,31.22,31.27,21577288,134.756084067341,135.488454089446,134.497600530127,134.713003477805,5008586.98374403,0.0,1.0
2016-08-08,31.27,31.395,31.21,31.3,20432495,134.713003477805,135.251510847,134.454519940592,134.842245246412,4742854.08353521,0.0,1.0
2016-08-09,31.3,31.35,31.15,31.23,20108832,134.842245246412,135.05764819409,134.196036403378,134.540681119663,4667724.42456603,0.0,1.0
2016-08-10,31.27,31.335,31.2,31.25,18538116,134.713003477805,134.993027309786,134.411439351056,134.626842298734,4303124.95716501,0.0,1.0
2016-08-11,31.29,31.37,31.2,31.31,37986166,134.799164656876,135.143809373161,134.411439351056,134.885325835947,8817466.61535688,0.0,1.0
2016-08-12,31.24,31.28,31.175,31.2,21327002,134.583761709198,134.756084067341,134.303737877217,134.411439351056,4950489.82149579,0.0,1.0
2016-08-15,31.24,31.35,31.22,31.3,19553314,134.583761709198,135.05764819409,134.497600530127,134.842245246412,4538775.86420779,0.0,1.0
2016-08-16,31.19,31.29,31.08,31.14,22383559,134.36835876152,134.799164656876,133.894472276629,134.152955813842,5195741.10783834,0.0,1.0
2016-08-17,31.29,31.325,31.18,31.26,17597945,134.799164656876,134.949946720251,134.325278171985,134.66992288827,4084889.54995844,0.0,1.0
2016-08-18,31.43,31.43,31.19,31.25,28041239,135.402292910375,135.402292910375,134.36835876152,134.626842298734,6509019.32918795,0.0,1.0
2016-08-19,31.25,31.4,31.18,31.32,24541883,134.626842298734,135.273051141768,134.325278171985,134.928406425483,5696737.96588195,0.0,1.0
2016-08-22,31.32,31.43,31.08,31.17,20460480,134.928406425483,135.402292910375,133.894472276629,134.282197582449,4749350.04849336,0.0,1.0
2016-08-23,31.23,31.57,31.23,31.45,32114791,134.540681119663,136.005421163873,134.540681119663,135.488454089446,7454584.84811714,0.0,1.0
2016-08-24,31.22,31.35,31.17,31.27,22044991,134.497600530127,135.05764819409,134.282197582449,134.713003477805,5117151.65406119,0.0,1.0
2016-08-25,31.21,31.3,31.13,31.19,17027857,134.454519940592,134.842245246412,134.109875224307,134.36835876152,3952558.95603074,0.0,1.0
2016-08-26,31.23,31.46,31.14,31.27,22265644,134.540681119663,135.531534678981,134.152955813842,134.713003477805,5168370.3124822,0.0,1.0
2016-08-29,31.36,31.45,31.17,31.18,21248314,135.100728783625,135.488454089446,134.282197582449,134.325278171985,4932224.5189899,0.0,1.0
2016-08-30,31.37,31.47,31.3,31.34,18137373,135.143809373161,135.574615268517,134.842245246412,135.014567604554,4210103.24963501,0.0,1.0
2016-08-31,31.24,31.3459,31.19,31.29,33416260,134.583761709198,135.03998515238,134.36835876152,134.799164656876,7756685.86716769,0.0,1.0
2016-09-01,31.2,31.29,30.96,31.15,41255600,134.411439351056,134.799164656876,133.377505202202,134.196036403378,9576377.77122641,0.0,1.0
2016-09-02,31.29,31.45,31.23,31.25,20807497,134.799164656876,135.488454089446,134.540681119663,134.626842298734,4829900.71034383,0.0,1.0
2016-09-06,31.05,31.34,30.8,31.31,40949519,133.765230508022,135.014567604554,132.688215769632,134.885325835947,9505329.30060438,0.0,1.0
2016-09-07,31.06,31.06,30.8,30.99,27262702,133.808311097558,133.808311097558,132.688215769632,133.506746970808,6328302.90715368,0.0,1.0
2016-09-08,31.04,31.05,30.9,31.0,30256181,133.722149918486,133.765230508022,133.119021664988,133.549827560344,7023158.53291684,0.0,1.0
2016-09-09,30.11,30.82,30.11,30.82,44619722,129.715655091676,132.774376948703,129.715655091676,132.774376948703,10357268.1992045,0.0,1.0
2016-09-12,30.49,30.57,29.84,30.0,41407281,131.352717494029,131.697362210313,128.552479174215,129.241768606785,9611586.43518274,0.0,1.0
2016-09-13,29.85,30.2548,29.72,30.22,45066224,128.595559763751,130.339462028152,128.035512099788,130.189541576568,10460911.627675,0.0,1.0
2016-09-14,29.7,30.0,29.67,29.81,51075590,127.949350920717,129.241768606785,127.82010915211,128.423237405608,11855824.2936298,0.0,1.0
2016-09-15,29.75,29.85,29.42,29.55,35262522,129.155607427713,129.589743923269,127.722956992381,128.287334436603,8122450.51061486,0.23,1.0
2016-09-16,29.68,29.75,29.54,29.63,64933225,128.851711880825,129.155607427713,128.243920787047,128.634643633047,14956868.5574196,0.0,1.0
2016-09-19,29.43,29.96,29.4,29.78,30500752,127.766370641936,130.06729406838,127.63612969327,129.28584837638,7025613.44468036,0.0,1.0
2016-09-20,29.67,29.8,29.62,29.67,29642790,128.808298231269,129.372675675491,128.591229983491,128.808298231269,6827988.50211419,0.0,1.0
2016-09-21,29.85,29.92,29.59,29.75,29031558,129.589743923269,129.893639470157,128.460989034825,129.155607427713,6687195.91585207,0.0,1.0
2016-09-22,30.04,30.11,29.93,29.96,29378779,130.414603264824,130.718498811713,129.937053119713,130.06729406838,6767175.60048003,0.0,1.0
2016-09-23,29.89,30.05,29.81,30.02,22813074,129.763398521491,130.458016914379,129.416089325047,130.327775965713,5254815.99302494,0.0,1.0
2016-09-26,29.54,29.81,29.52,29.8,25900453,128.243920787047,129.416089325047,128.157093487936,129.372675675491,5965969.98067824,0.0,1.0
2016-09-27,29.88,29.97,29.47,29.6,25491940,129.719984871935,130.110707717935,127.940025240158,128.50440268438,5871872.15564341,0.0,1.0
2016-09-28,29.9,29.94,29.6,29.92,26750133,129.806812171046,129.980466769269,128.50440268438,129.893639470157,6161687.22829483,0.0,1.0
2016-09-29,29.53,30.1,29.44,29.81,38869460,128.200507137492,130.675085162157,127.809784291492,129.416089325047,8953280.91463005,0.0,1.0
2016-09-30,29.62,29.85,29.575,29.6,35755204,128.591229983491,129.589743923269,128.395868560492,128.50440268438,8235936.01691163,0.0,1.0
2016-10-03,29.64,29.7,29.4,29.46,19793977,128.678057282603,128.938539179936,127.63612969327,127.896611590603,4559390.23847324,0.0,1.0
2016-10-04,29.5,29.75,29.45,29.71,31127714,128.070266188825,129.155607427713,127.853197941047,128.981952829491,7170029.3153613,0.0,1.0
2016-10-05,29.5,29.7,29.4,29.52,24936855,128.070266188825,128.938539179936,127.63612969327,128.157093487936,5744012.59864165,0.0,1.0
2016-10-06,29.27,29.5,29.14,29.4,28085808,127.071752249048,128.070266188825,126.507374804826,127.63612969327,6469349.6832311,0.0,1.0
2016-10-07,29.08,29.205,28.92,29.06,37839907,126.246892907493,126.789563526937,125.552274514604,126.160065608382,8716131.30602987,0.0,1.0
2016-10-10,28.86,29.31,28.81,29.0,33981885,125.291792617271,127.24540684727,125.074724369493,125.899583711048,7827465.63532536,0.0,1.0
2016-10-11,28.92,29.03,28.69,28.75,30936937,125.552274514604,126.029824659715,124.553760574827,124.81424247216,7126085.30191088,0.0,1.0
2016-10-12,28.9,29.02,28.81,28.92,22754453,125.465447215493,125.986411010159,125.074724369493,125.552274514604,5241313.09690814,0.0,1.0
2016-10-13,28.77,28.9,28.66,28.78,28392555,124.901069771271,125.465447215493,124.42351962616,124.944483420827,6540006.49350633,0.0,1.0
2016-10-14,28.89,29.03,28.82,28.96,28180680,125.422033565937,126.029824659715,125.118138019049,125.725929112826,6491202.71815709,0.0,1.0
2016-10-17,28.85,28.99,28.7,28.9,39732551,125.248378967715,125.856170061493,124.597174224382,125.465447215493,9152087.28286595,0.0,1.0
2016-10-18,28.98,29.08,28.9,29.03,27562377,125.812756411937,126.246892907493,125.465447215493,126.029824659715,6348781.38147377,0.0,1.0
2016-10-19,29.06,29.22,29.03,29.06,29187978,126.160065608382,126.85468400127,126.029824659715,126.160065608382,6723226.05881433,0.0,1.0
2016-10-20,29.07,29.2,28.96,29.1,28416460,126.203479257937,126.767856702159,125.725929112826,126.333720206604,6545512.8262484,0.0,1.0
2016-10-21,28.98,29.0,28.33,28.44,64152053,125.812756411937,125.899583711048,122.990869190828,123.468419335938,14776931.600265,0.0,1.0
2016-10-24,28.92,29.21,28.9,29.0,31139237,125.552274514604,126.811270351715,125.465447215493,125.899583711048,7172683.54971339,0.0,1.0
2016-10-25,28.65,29.01,28.62,28.94,26476690,124.380105976605,125.942997360604,124.249865027938,125.639101813715,6098701.73806315,0.0,1.0
2016-10-26,28.87,29.07,28.55,28.59,24356479,125.335206266826,126.203479257937,123.945969481049,124.119624079271,5610327.45446653,0.0,1.0
2016-10-27,28.63,28.96,28.61,28.89,25432889,124.293278677494,125.725929112826,124.206451378383,125.422033565937,5858270.21233648,0.0,1.0
2016-10-28,29.22,29.59,28.87,28.88,67867881,126.85468400127,128.460989034825,125.335206266826,125.378619916382,15632843.9776031,0.0,1.0
2016-10-31,29.1,29.65,29.09,29.48,43561726,126.333720206604,128.721470932158,126.290306557048,127.983438889714,10034108.2691693,0.0,1.0
2016-11-01,28.88,29.2,28.71,29.0,32008070,125.378619916382,126.767856702159,124.640587873938,125.899583711048,7372812.54345039,0.0,1.0
2016-11-02,28.49,28.86,28.4,28.86,30871471,123.685487583716,125.291792617271,123.294764737716,125.291792617271,7111005.71273323,0.0,1.0
2016-11-03,28.28,28.6,28.19,28.6,22997706,122.77380094305,124.163037728827,122.38307809705,124.163037728827,5297344.55302629,0.0,1.0
2016-11-04,28.44,28.81,28.22,28.22,35863876,123.468419335938,125.074724369493,122.513319045717,122.513319045717,8260967.77561254,0.0,1.0
2016-11-07,29.31,29.33,28.83,28.85,41254153,127.24540684727,127.332234146381,125.161551668604,125.248378967715,9502576.59108535,0.0,1.0
2016-11-08,29.42,29.62,29.29,29.37,35824228,127.722956992381,128.591229983491,127.158579548159,127.505888744603,8251835.16400165,0.0,1.0
2016-11-09,29.63,29.81,29.07,29.32,54046508,128.634643633047,129.416089325047,126.203479257937,127.288820496825,12449197.0966101,0.0,1.0
2016-11-10,30.41,30.84,29.83,29.85,81321144,132.020908298379,133.887695229267,129.502916624158,129.589743923269,18731699.5536105,0.0,1.0
2016-11-11,30.71,30.77,30.37,30.49,42712372,133.323317785045,133.583799682378,131.847253700157,132.368217494823,9838466.1131433,0.0,1.0
2016-11-14,30.51,30.8501,30.485,30.74,37740534,132.455044793934,133.931543015318,132.346510670045,133.453558733711,8693241.50040024,0.0,1.0
2016-11-15,30.75,30.77,30.24,30.48,40185971,133.496972383267,133.583799682378,131.282876255935,132.324803845267,9256529.08968061,0.0,1.0
2016-11-16,30.74,30.775,30.54,30.65,25265636,133.453558733711,133.605506507156,132.585285742601,133.062835887711,5819744.77121089,0.0,1.0
2016-11-17,30.79,30.87,30.66,30.7,17833480,133.670626981489,134.017936177933,133.106249537267,133.279904135489,4107804.84538342,0.0,1.0
2016-11-18,30.67,30.9,30.52,30.75,28583868,133.149663186823,134.1481771266,132.49845844349,133.496972383267,6584073.97043088,0.0,1.0
2016-11-21,30.87,30.88,30.58,30.69,22136288,134.017936177933,134.061349827489,132.758940340823,133.236490485934,5098923.54746258,0.0,1.0
2016-11-22,31.18,31.24,30.875,30.93,27718388,135.363759314155,135.624241211488,134.039643002711,134.278418075266,6384717.31443428,0.0,1.0
2016-11-23,31.34,31.38,31.18,31.24,24624068,136.058377707043,136.232032305265,135.363759314155,135.624241211488,5671964.52085914,0.0,1.0
2016-11-25,31.44,31.49,31.29,31.45,13162239,136.492514202599,136.709582450376,135.841309459266,136.535927852154,3031820.43775497,0.0,1.0
2016-11-28,31.25,31.43,31.21,31.33,22092675,135.667654861043,136.449100553043,135.494000262821,136.014964057488,5088877.6286222,0.0,1.0
2016-11-29,31.05,31.35,30.98,31.28,31422339,134.799381869933,136.101791356599,134.495486323044,135.79789580971,7237893.91624519,0.0,1.0
2016-11-30,30.76,31.27,30.75,31.18,45636890,133.540386032822,135.754482160155,133.496972383267,135.363759314155,10512106.3230637,0.0,1.0
2016-12-01,31.39,31.46,30.62,30.64,44697407,136.275445954821,136.57934150171,132.932594939045,133.019422238156,10295703.6456527,0.0,1.0
2016-12-02,31.34,31.49,31.26,31.36,21395019,136.058377707043,136.709582450376,135.711068510599,136.145205006154,4928177.93920595,0.0,1.0
2016-12-05,31.11,31.45,31.06,31.43,22138326,135.059863767266,136.535927852154,134.842795519488,136.449100553043,5099392.98507514,0.0,1.0
2016-12-06,31.17,31.24,31.01,31.19,17573265,135.320345664599,135.624241211488,134.625727271711,135.40717296371,4047866.3231297,0.0,1.0
2016-12-07,31.6,31.6,30.93,31.01,32896981,137.187132595487,137.187132595487,134.278418075266,134.625727271711,7577566.34993767,0.0,1.0
2016-12-08,31.53,31.7,31.4,31.6,28056961,136.883237048598,137.621269091043,136.318859604376,137.187132595487,6462704.99882996,0.0,1.0
2016-12-09,31.78,31.92,31.35,31.45,31227376,137.968578287487,138.576369381264,136.101791356599,136.535927852154,7192985.68991637,0.0,1.0
2016-12-12,31.86,31.99,31.66,31.67,31040474,138.315887483931,138.880264928153,137.44761449282,137.491028142376,7149934.25288828,0.0,1.0
2016-12-13,31.74,32.0,31.61,31.9,34500439,137.794923689265,138.923678577709,137.230546245043,138.489542082153,7946910.55767325,0.0,1.0
2016-12-14,31.5,31.98,31.44,31.61,43671040,136.752996099932,138.836851278597,136.492514202599,137.230546245043,10059287.9076284,0.0,1.0
2016-12-15,31.26,31.95,31.13,31.49,43377421,135.711068510599,138.706610329931,135.146691066377,136.709582450376,9991655.03110086,0.0,1.0
2016-12-16,31.75,31.87,31.46,31.52,71888796,137.83833733882,138.359301133487,136.57934150171,136.839823399043,16559030.7969942,0.0,1.0
2016-12-19,31.92,32.0,31.705,31.76,34950603,138.576369381264,138.923678577709,137.64297591582,137.881750988376,8050602.36995094,0.0,1.0
2016-12-20,32.25,32.38,31.91,31.92,39818239,140.009019816597,140.573397260819,138.532955731709,138.576369381264,9171824.8540854,0.0,1.0
2016-12-21,32.13,32.24,32.05,32.2,27960314,139.48805602193,139.965606167041,139.140746825486,139.791951568819,6440443.10631701,0.0,1.0
2016-12-22,31.82,31.95,31.78,31.89,6722195,139.184160475042,139.752794694456,139.009196099837,139.490348131649,1536814.56402761,0.24,1.0
2016-12-23,31.88,31.94,31.78,31.9,3295298,139.446607037848,139.709053600655,139.009196099837,139.53408922545,753364.334002667,0.0,1.0
2016-12-27,31.9,32.045,31.85,31.89,15655819,139.53408922545,140.168335085566,139.315383756445,139.490348131649,3579201.53327599,0.0,1.0
2016-12-28,31.7,31.97,31.67,31.84,18885134,138.659267349429,139.840276882058,138.528044068026,139.271642662644,4317480.9678703,0.0,1.0
2016-12-29,31.71,31.8769,31.7,31.74,16092077,138.70300844323,139.43304729877,138.659267349429,138.834231724633,3678937.95093027,0.0,1.0
2016-12-30,31.6,31.795,31.51,31.63,25452804,138.221856411418,139.074807740539,137.828186567208,138.353079692821,5818968.34033231,0.0,1.0
2017-01-03,31.69,31.835,31.4,31.67,32149537,138.615526255628,139.249772115743,137.347034535396,138.528044068026,7349961.83364874,0.0,1.0
2017-01-04,31.7,31.83,31.62,31.75,21438996,138.659267349429,139.227901568843,138.30933859902,138.877972818434,4901339.70986108,0.0,1.0
2017-01-05,31.52,31.75,31.31,31.57,25856523,137.871927661009,138.877972818434,136.953364691187,138.090633130015,5911265.75791314,0.0,1.0
2017-01-06,31.61,31.77,31.36,31.58,22120800,138.265597505219,138.965455006036,137.172070160192,138.134374223816,5057212.35518189,0.0,1.0
2017-01-09,31.46,31.66,31.43,31.64,21262120,137.609481098203,138.484302974224,137.4782578168,138.396820786622,4860902.67808397,0.0,1.0
2017-01-10,31.37,31.62,31.37,31.46,27202526,137.215811253993,138.30933859902,137.215811253993,137.609481098203,6218986.22922122,0.0,1.0
2017-01-11,31.47,31.52,31.24,31.24,28385102,137.653222192004,137.871927661009,136.647177034579,136.647177034579,6489344.35180907,0.0,1.0
2017-01-12,31.39,31.47,31.13,31.45,29915878,137.303293441595,137.653222192004,136.166025002767,137.565740004402,6839307.25099067,0.0,1.0
2017-01-13,31.36,31.45,31.25,31.36,24319257,137.172070160192,137.565740004402,136.69091812838,137.172070160192,5559819.12811669,0.0,1.0
2017-01-17,31.27,31.45,31.16,31.17,28827307,136.778400315982,137.565740004402,136.29724828417,136.340989377971,6590440.36052139,0.0,1.0
2017-01-18,31.23,31.335,31.13,31.21,24701160,136.603435940778,137.062717425689,136.166025002767,136.515953753176,5647129.01609908,0.0,1.0
2017-01-19,31.21,31.34,31.05,31.25,37697856,136.515953753176,137.08458797259,135.816096252358,136.69091812838,8618407.25141349,0.0,1.0
2017-01-20,30.53,30.9,30.3,30.76,83262893,133.541559374702,135.159979845342,132.535514217277,134.547604532127,19035393.4400107,0.0,1.0
2017-01-23,29.75,30.51,29.58,30.5,59089325,130.129754058218,133.4540771871,129.386155463599,133.410336093299,13508881.4350909,0.0,1.0
2017-01-24,30.0,30.06,29.82,29.86,33686501,131.223281403245,131.485727966051,130.435941714825,130.61090609003,7701339.42081873,0.0,1.0
2017-01-25,30.37,30.47,30.215,30.42,38131702,132.841701873885,133.279112811896,132.163714919968,133.06040734289,8717592.24252802,0.0,1.0
2017-01-26,30.32,30.49,30.13,30.44,26766037,132.622996404879,133.366594999498,131.791915622659,133.147889530492,6119197.00081625,0.0,1.0
2017-01-27,30.01,30.44,29.935,30.4,30001614,131.267022497046,133.147889530492,130.938964293538,132.972925155288,6858908.04112862,0.0,1.0
2017-01-30,29.96,30.1,29.77,29.96,26211305,131.048317028041,131.660692341256,130.21723624582,131.048317028041,5992375.29797478,0.0,1.0
2017-01-31,29.7,29.9,29.5,29.85,38700781,129.911048589212,130.785870465234,129.036226713191,130.567164996229,8847693.92736199,0.0,1.0
2017-02-01,29.69,29.81,29.56,29.73,25681087,129.867307495411,130.392200621024,129.298673275997,130.042271870616,5871157.93601051,0.0,1.0
2017-02-02,29.68,29.71,29.5,29.58,21709543,129.82356640161,129.954789683014,129.036226713191,129.386155463599,4963191.61535536,0.0,1.0
2017-02-03,29.7,29.8,29.54,29.79,31103665,129.911048589212,130.348459527223,129.211191088395,130.304718433422,7110856.70181183,0.0,1.0
2017-02-06,29.66,29.75,29.57,29.68,23722777,129.736084214008,130.129754058218,129.342414369798,129.82356640161,5423453.08233088,0.0,1.0
2017-02-07,29.56,29.81,29.53,29.75,23775769,129.298673275997,130.392200621024,129.167449994594,130.129754058218,5435568.00571186,0.0,1.0
2017-02-08,29.43,29.54,29.26,29.51,32160231,128.730039056583,129.211191088395,127.986440461965,129.079967806992,7352406.67420274,0.0,1.0
2017-02-09,29.59,29.7,29.46,29.52,21665972,129.429896557401,129.911048589212,128.861262337986,129.123708900793,4953230.50185457,0.0,1.0
2017-02-10,29.72,29.75,29.55,29.74,22787056,129.998530776815,130.129754058218,129.254932182196,130.086012964417,5209530.44833014,0.0,1.0
2017-02-13,30.04,30.06,29.73,29.88,37020015,131.398245778449,131.485727966051,130.042271870616,130.698388277632,8463440.61910144,0.0,1.0
2017-02-14,30.28,30.28,29.92,30.13,35026059,132.448032029675,132.448032029675,130.873352652836,131.791915622659,8007586.44932055,0.0,1.0
2017-02-15,30.35,30.35,30.18,30.29,25472282,132.754219686283,132.754219686283,132.010621091664,132.491773123476,5823421.36112062,0.0,1.0
2017-02-16,30.45,30.47,30.3,30.35,25932515,133.191630624294,133.279112811896,132.535514217277,132.754219686283,5928638.89456707,0.0,1.0
2017-02-17,30.37,30.44,30.2,30.41,21847825,132.841701873885,133.147889530492,132.098103279266,133.016666249089,4994805.36526038,0.0,1.0
2017-02-21,30.52,30.59,30.34,30.41,30238000,133.497818280901,133.804005937509,132.710478592482,133.016666249089,6912950.12820468,0.0,1.0
2017-02-22,30.33,30.55,30.26,30.52,30124503,132.666737498681,133.629041562304,132.360549842073,133.497818280901,6887002.67464619,0.0,1.0
2017-02-23,30.02,30.08,29.85,30.04,28947909,132.360549842073,132.625094578599,131.611006421915,132.448731420915,6565522.95390789,0.24,1.0
2017-02-24,30.19,30.19,29.78,29.84,27320073,133.110093262231,133.110093262231,131.302370895967,131.566915632494,6196322.03431134,0.0,1.0
2017-02-27,29.94,30.1489,29.9,30.05,23551151,132.007823526704,132.928880117711,131.83146036902,132.492822210336,5341512.66267458,0.0,1.0
2017-02-28,29.81,30.08,29.67,29.99,39106735,131.43464326423,132.625094578599,130.817372212335,132.22827747381,8869592.83639084,0.0,1.0
2017-03-01,30.19,30.35,29.82,29.98,36882966,133.110093262231,133.815545892969,131.478734053651,132.184186684389,8365231.48809142,0.0,1.0
2017-03-02,30.19,30.23,30.0,30.23,27640045,133.110093262231,133.286456419916,132.272368263231,133.286456419916,6268893.20035335,0.0,1.0
2017-03-03,30.12,30.215,30.05,30.19,19994647,132.801457736284,133.220320235784,132.492822210336,133.110093262231,4534880.70014955,0.0,1.0
2017-03-06,30.0,30.08,29.92,30.0,23420603,132.272368263231,132.625094578599,131.919641947862,132.272368263231,5311903.75756895,0.0,1.0
2017-03-07,29.86,29.985,29.79,29.93,29968418,131.655097211336,132.206232079099,131.346461685388,131.963732737283,6796979.23160205,0.0,1.0
2017-03-08,29.8,29.94,29.73,29.89,32308399,131.390552474809,132.007823526704,131.081916948862,131.787369579599,7327698.01226456,0.0,1.0
2017-03-09,29.66,29.83,29.56,29.75,25940215,130.773281422914,131.522824843073,130.332373528703,131.170098527704,5883363.70035591,0.0,1.0
2017-03-10,30.28,30.43,29.63,29.84,59201785,133.506910367021,134.168272208337,130.641009054651,131.566915632494,13427245.4127799,0.0,1.0
2017-03-13,29.86,30.26,29.79,30.23,30187808,131.655097211336,133.418728788179,131.346461685388,133.286456419916,6846737.92335619,0.0,1.0
2017-03-14,29.54,29.79,29.47,29.76,22801581,130.244191949861,131.346461685388,129.935556423914,131.214189317125,5171506.63424051,0.0,1.0
2017-03-15,29.76,29.83,29.47,29.55,25142833,131.214189317125,131.522824843073,129.935556423914,130.288282739282,5702513.68372662,0.0,1.0
2017-03-16,29.75,29.82,29.62,29.8,21207002,131.170098527704,131.478734053651,130.59691826523,131.390552474809,4809848.55985869,0.0,1.0
2017-03-17,29.88,30.04,29.77,29.85,43638968,131.743278790178,132.448731420915,131.258280106546,131.611006421915,9897524.76038431,0.0,1.0
2017-03-20,29.74,29.92,29.69,29.9,18877431,131.126007738283,131.919641947862,130.905553791177,131.83146036902,4281490.81653228,0.0,1.0
2017-03-21,29.39,29.86,29.34,29.86,26834807,129.582830108545,131.655097211336,129.36237616144,131.655097211336,6086261.40569215,0.0,1.0
2017-03-22,29.53,29.71,29.31,29.56,26000688,130.20010116044,130.99373537002,129.230103793177,130.332373528703,5897079.26335535,0.0,1.0
2017-03-23,29.62,29.73,29.38,29.5,24674960,130.59691826523,131.081916948862,129.538739319124,130.067828792177,5596397.869938,0.0,1.0
2017-03-24,29.72,29.81,29.53,29.59,27877534,131.037826159441,131.43464326423,130.20010116044,130.464645896967,6322756.83108397,0.0,1.0
2017-03-27,29.44,29.51,29.25,29.45,28986703,129.803284055651,130.111919581598,128.96555905665,129.847374845072,6574321.61696412,0.0,1.0
2017-03-28,29.62,29.73,29.25,29.31,27833722,130.59691826523,131.081916948862,128.96555905665,129.230103793177,6312820.06184595,0.0,1.0
2017-03-29,29.68,29.71,29.46,29.52,27558771,130.861463001756,130.99373537002,129.891465634493,130.156010371019,6250459.87197181,0.0,1.0
2017-03-30,29.87,29.99,29.63,29.66,35961302,131.699188000757,132.22827747381,130.641009054651,130.773281422914,8156193.72485293,0.0,1.0
2017-03-31,29.8,30.04,29.74,29.86,50796542,131.390552474809,132.448731420915,131.126007738283,131.655097211336,11520896.4654458,0.0,1.0
2017-04-03,29.88,30.0,29.745,29.76,29912225,131.743278790178,132.272368263231,131.148053132993,131.214189317125,6784234.3928868,0.0,1.0
2017-04-04,30.02,30.09,29.7,29.9,25056918,132.360549842073,132.669185368021,130.949644580599,131.83146036902,5683027.75455,0.0,1.0
2017-04-05,29.97,30.42,29.95,30.09,25837471,132.140095894968,134.124181418916,132.051914316125,132.669185368021,5860060.87422166,0.0,1.0
2017-04-06,29.93,30.175,29.92,30.0,21549950,131.963732737283,133.0439570781,131.919641947862,132.272368263231,4887630.79159077,0.0,1.0
2017-04-07,29.99,30.19,29.92,29.92,18973172,132.22827747381,133.110093262231,131.919641947862,131.919641947862,4303205.32907722,0.0,1.0
2017-04-10,30.01,30.23,29.96,30.07,18505150,132.316459052652,133.286456419916,132.096005105547,132.581003789178,4197055.72138245,0.0,1.0
2017-04-11,30.04,30.1,29.84,30.0,22035123,132.448731420915,132.713276157442,131.566915632494,132.272368263231,4997670.3273692,0.0,1.0
2017-04-12,29.77,29.9,29.65,29.88,27041348,131.258280106546,131.83146036902,130.729190633493,131.743278790178,6133105.88335107,0.0,1.0
2017-04-13,29.56,29.8,29.55,29.7,19998013,130.332373528703,131.390552474809,130.288282739282,130.949644580599,4535644.12490204,0.0,1.0
2017-04-17,29.64,29.7,29.55,29.62,21776555,130.685099844072,130.949644580599,130.288282739282,130.59691826523,4939025.87953893,0.0,1.0
2017-04-18,29.84,29.9,29.58,29.6,25706585,131.566915632494,131.83146036902,130.420555107546,130.508736686388,5830375.30911417,0.0,1.0
2017-04-19,30.0,30.06,29.87,29.89,26594394,132.272368263231,132.536912999757,131.699188000757,131.787369579599,6031734.59790378,0.0,1.0
2017-04-20,30.27,30.54,30.03,30.05,37066028,133.4628195776,134.653270891969,132.404640631494,132.492822210336,8406750.81727639,0.0,1.0
2017-04-21,29.55,30.38,29.45,30.27,72351353,130.288282739282,133.947818261232,129.847374845072,133.4628195776,16409629.7548743,0.0,1.0
2017-04-24,29.55,29.93,29.49,29.85,48585162,130.288282739282,131.963732737283,130.023738002756,131.611006421915,11019345.0010615,0.0,1.0
2017-04-25,29.45,29.6,29.32,29.45,39022608,129.847374845072,130.508736686388,129.274194582598,129.847374845072,8850512.43408804,0.0,1.0
2017-04-26,29.26,29.55,29.26,29.52,36606030,129.009649846071,130.288282739282,129.009649846071,130.156010371019,8302421.09080975,0.0,1.0
2017-04-27,29.08,29.31,29.02,29.29,32777918,128.216015636492,129.230103793177,127.951470899965,129.141922214334,7434187.14665402,0.0,1.0
2017-04-28,28.99,29.16,28.93,29.1,23929082,127.819198531702,128.56874195186,127.554653795176,128.304197215334,5427229.20460142,0.0,1.0
2017-05-01,28.94,29.17,28.93,29.01,23695689,127.598744584597,128.612832741281,127.554653795176,127.907380110544,5374294.5660829,0.0,1.0
2017-05-02,28.99,29.05,28.91,29.01,31475876,127.819198531702,128.083743268229,127.466472216333,127.907380110544,7138877.85029166,0.0,1.0
2017-05-03,29.23,29.29,28.85,28.92,26774100,128.877377477808,129.141922214334,127.201927479807,127.510563005755,6072492.7703837,0.0,1.0
2017-05-04,29.2,29.31,29.05,29.27,19544097,128.745105109545,129.230103793177,128.083743268229,129.053740635492,4432693.82485975,0.0,1.0
2017-05-05,29.22,29.24,29.11,29.13,16687305,128.833286688387,128.921468267229,128.348288004755,128.436469583597,3784759.860077,0.0,1.0
2017-05-08,29.07,29.245,29.0,29.16,21584760,128.171924847071,128.94351366194,127.863289321123,128.56874195186,4895525.86456564,0.0,1.0
2017-05-09,28.93,29.09,28.86,29.08,23644067,127.554653795176,128.260106425913,127.246018269228,128.216015636492,5362586.45183097,0.0,1.0
2017-05-10,28.7,28.93,28.6,28.92,26025480,126.540565638491,127.554653795176,126.09965774428,127.510563005755,5902702.20645196,0.0,1.0
2017-05-11,28.87,28.89,28.5,28.68,27586723,127.290109058649,127.378290637491,125.658749850069,126.452384059649,6256799.5180446,0.0,1.0
2017-05-12,28.27,28.45,27.85,28.36,67907806,124.644661693385,125.438295902964,122.792848537699,125.041478798174,15401812.2359899,0.0,1.0
2017-05-15,28.18,28.24,27.97,28.07,39555728,124.247844588595,124.512389325121,123.321938010752,123.762845904963,8971426.57670151,0.0,1.0
2017-05-16,28.04,28.28,28.0,28.25,29380413,123.6305735367,124.688752482806,123.454210379015,124.556480114542,6663616.91087234,0.0,1.0
2017-05-17,27.41,27.87,27.41,27.82,51736251,120.852853803172,122.881030116541,120.852853803172,122.660576169436,11734026.9202048,0.0,1.0
2017-05-18,27.48,27.65,27.1,27.26,47368864,121.161489329119,121.911032749278,119.486039331119,120.191491961856,10743482.8502654,0.0,1.0
2017-05-19,28.05,28.165,27.5,27.55,47191581,123.674664326121,124.181708404463,121.249670907962,121.470124855067,10703274.2256687,0.0,1.0
2017-05-22,28.18,28.3,28.06,28.23,27447047,124.247844588595,124.776934061648,123.718755115542,124.4682985357,6225120.33927869,0.0,1.0
2017-05-23,28.28,28.28,28.11,28.21,22585218,124.688752482806,124.688752482806,123.939209062647,124.380116956858,5122434.48043219,0.0,1.0
2017-05-24,27.83,28.5,27.62,28.32,53699253,122.704666958857,125.658749850069,121.778760381015,124.86511564049,12179245.0770523,0.0,1.0
2017-05-25,27.49,27.9,27.42,27.79,39083389,121.205580118541,123.013302484805,120.896944592593,122.528303801173,8864297.85294718,0.0,1.0
2017-05-26,27.45,27.55,27.29,27.46,30514810,121.029216960856,121.470124855067,120.323764330119,121.073307750277,6920903.52671547,0.0,1.0
2017-05-30,27.36,27.45,27.16,27.31,36416153,120.632399856067,121.029216960856,119.750584067645,120.411945908961,8259356.08732641,0.0,1.0
2017-05-31,27.38,27.435,27.19,27.33,34713102,120.720581434909,120.963080776725,119.882856435908,120.500127487803,7873096.04926371,0.0,1.0
2017-06-01,27.72,27.876,27.5,27.51,32184711,122.219668275225,122.907484590194,121.249670907962,121.293761697383,7299644.98767052,0.0,1.0
2017-06-02,27.88,27.94,27.62,27.87,36766465,122.925120905963,123.189665642489,121.778760381015,122.881030116541,8338808.50915865,0.0,1.0
2017-06-05,27.98,28.065,27.81,27.9,7023726,123.366028800173,123.740800510252,122.616485380015,123.013302484805,1593014.34431619,0.0,1.0
2017-06-06,27.93,28.04,27.81,27.99,7637140,123.145574853068,123.6305735367,122.616485380015,123.410119589594,1732139.54666667,0.0,1.0
2017-06-07,27.68,27.96,27.4,27.95,43460995,122.043305117541,123.277847221331,120.808763013751,123.23375643191,9857159.6405176,0.0,1.0
2017-06-08,27.59,27.82,27.53,27.66,40703330,121.646488012751,122.660576169436,121.381943276225,121.955123538699,9231708.14912705,0.0,1.0
2017-06-09,27.94,27.97,27.59,27.63,25339912,123.189665642489,123.321938010752,121.646488012751,121.822851170436,5747212.13494232,0.0,1.0
2017-06-12,28.94,29.47,28.73,29.24,137723396,127.598744584597,129.935556423914,126.672838006754,128.921468267229,31236318.9247328,0.0,1.0
2017-06-13,28.45,29.16,28.34,29.12,58665462,125.438295902964,128.56874195186,124.953297219332,128.392378794176,13305604.8145865,0.0,1.0
2017-06-14,28.69,28.8,28.37,28.48,40601693,126.49647484907,126.981473532702,125.085569587595,125.570568271227,9208656.39583919,0.0,1.0
2017-06-15,28.94,28.95,28.43,28.48,47662562,128.656923530703,128.701379965924,126.389645334412,126.611927510519,10721183.9551785,0.24,1.0
2017-06-16,29.0,29.01,28.62,28.98,81036496,128.923662142031,128.968118577252,127.234317603618,128.834749271588,18228293.7434016,0.0,1.0
2017-06-19,28.8,29.0,28.74,28.96,30181300,128.034533437603,128.923662142031,127.767794826275,128.745836401145,6788960.88939638,0.0,1.0
2017-06-20,28.13,28.72,28.08,28.71,47389248,125.05595227777,127.678881955832,124.833670101663,127.634425520611,10659704.8917676,0.0,1.0
2017-06-21,27.78,28.19,27.645,28.18,33568459,123.499977045021,125.322690889098,122.899815169533,125.278234453877,7550866.10809695,0.0,1.0
2017-06-22,27.55,27.83,27.54,27.77,27013118,122.477479034929,123.722259221128,122.433022599708,123.4555206098,6076312.20665279,0.0,1.0
2017-06-23,27.57,27.79,27.5,27.79,30501125,122.566391905372,123.544433480243,122.255196858822,123.544433480243,6860902.10519727,0.0,1.0
2017-06-26,27.61,27.68,27.5,27.59,28483820,122.744217646258,123.055412692807,122.255196858822,122.655304775815,6407130.90425548,0.0,1.0
2017-06-27,27.21,27.585,27.2,27.52,41166827,120.965960237402,122.633076558204,120.921503802181,122.344109729265,9260037.78642891,0.0,1.0
2017-06-28,27.08,27.4,27.05,27.26,30759065,120.388026579524,121.810632506608,120.25465727386,121.188242413509,6918922.95160914,0.0,1.0
2017-06-29,27.02,27.41,26.79,27.16,36443559,120.121287968196,121.85508894183,119.098789958104,120.743678061295,8197589.12708891,0.0,1.0
2017-06-30,27.01,27.19,26.91,27.09,25849199,120.076831532974,120.877047366959,119.63226718076,120.432483014745,5814501.06632996,0.0,1.0
2017-07-03,27.45,27.59,27.06,27.16,20664966,122.032914682715,122.655304775815,120.299113709081,120.743678061295,4648363.25654317,0.0,1.0
2017-07-05,27.35,27.56,27.23,27.54,21082332,121.588350330502,122.521935470151,121.054873107845,122.433022599708,4742245.27787965,0.0,1.0
2017-07-06,26.31,27.0494,26.1,26.86,76073149,116.964881067477,120.251989887747,116.031295927828,119.409985004653,17111841.8787204,0.0,1.0
2017-07-07,26.15,26.3,25.98,26.25,39318673,116.253578103935,116.920424632256,115.497818705171,116.698142456149,8844315.29523131,0.0,1.0
2017-07-10,26.04,26.19,25.85,26.13,44205758,115.764557316499,116.43140384482,114.919885047293,116.164665233492,9943612.83801964,0.0,1.0
2017-07-11,26.38,26.45,25.91,26.03,41147969,117.276076114027,117.587271160576,115.186623658621,115.720100881278,9255795.88086311,0.0,1.0
2017-07-12,26.58,26.805,26.37,26.54,50258212,118.165204818454,119.165474610936,117.231619678805,117.987379077569,11305047.6831347,0.0,1.0
2017-07-13,26.79,26.83,26.5,26.58,27648927,119.098789958104,119.276615698989,117.809553336683,118.165204818454,6219330.64635304,0.0,1.0
2017-07-14,26.78,26.9,26.73,26.74,20885821,119.054333522882,119.587810745539,118.832051346775,118.876507781997,4698042.22853005,0.0,1.0
2017-07-17,26.82,26.88,26.72,26.76,27663604,119.232159263768,119.498897875096,118.787594911554,118.96542065244,6222632.0806509,0.0,1.0
2017-07-18,26.89,26.92,26.735,26.76,25337255,119.543354310318,119.676723615982,118.854279564386,118.96542065244,5699344.73464239,0.0,1.0
2017-07-19,26.94,27.03,26.84,26.85,24587725,119.765636486425,120.165744403417,119.321072134211,119.365528569432,5530745.97132108,0.0,1.0
2017-07-20,26.69,27.05,26.6,27.02,54488875,118.65422560589,120.25465727386,118.254117688897,120.121287968196,12256690.1121624,0.0,1.0
2017-07-21,25.91,26.005,25.26,25.38,90331358,115.186623658621,115.608959793225,112.296955369231,112.830432591888,20319073.6167118,0.0,1.0
2017-07-24,25.43,25.85,25.35,25.78,56593796,113.052714767995,114.919885047293,112.697063286224,114.608690000743,12730169.5959576,0.0,1.0
2017-07-25,25.44,25.73,25.36,25.57,45779612,113.097171203216,114.386407824636,112.741519721445,113.675104861094,10297634.4756436,0.0,1.0
2017-07-26,25.59,25.69,25.37,25.59,40310853,113.764017731537,114.208582083751,112.785976156666,113.764017731537,9067495.58286775,0.0,1.0
2017-07-27,25.79,25.8,25.52,25.59,39700662,114.653146435965,114.697602871186,113.452822684987,113.764017731537,8930239.63848954,0.0,1.0
2017-07-28,25.53,25.88,25.4,25.86,28137073,113.497279120209,115.053254352957,112.91934546233,114.964341482514,6329133.87226826,0.0,1.0
2017-07-31,25.61,25.69,25.49,25.54,30419275,113.85293060198,114.208582083751,113.319453379323,113.54173555543,6842490.8224229,0.0,1.0
2017-08-01,25.44,25.66,25.33,25.63,41834789,113.097171203216,114.075212778087,112.608150415781,113.941843472422,9410288.69986216,0.0,1.0
2017-08-02,25.52,25.57,25.39,25.44,26843630,113.452822684987,113.675104861094,112.874889027109,113.097171203216,6038187.69236009,0.0,1.0
2017-08-03,25.76,25.78,25.37,25.59,30011368,114.519777130301,114.608690000743,112.785976156666,113.764017731537,6750736.50204866,0.0,1.0
2017-08-04,25.78,25.85,25.62,25.75,23304936,114.608690000743,114.919885047293,113.897387037201,114.475320695079,5242196.2948543,0.0,1.0
2017-08-07,25.63,25.79,25.55,25.74,18825183,113.941843472422,114.653146435965,113.586191990651,114.430864259858,4234523.73233526,0.0,1.0
2017-08-08,25.56,25.89,25.515,25.63,26993978,113.630648425873,115.097710788179,113.430594467376,113.941843472422,6072006.8682007,0.0,1.0
2017-08-09,25.71,25.72,25.46,25.55,29470006,114.297494954194,114.341951389415,113.186084073659,113.586191990651,6628962.90564939,0.0,1.0
2017-08-10,25.3,25.71,25.27,25.71,29440644,112.474781110117,114.297494954194,112.341411804452,114.297494954194,6622358.23753919,0.0,1.0
2017-08-11,25.2,25.45,25.19,25.4,18982525,112.030216757903,113.141627638437,111.985760322681,112.91934546233,4269916.13373144,0.0,1.0
2017-08-14,25.36,25.55,25.25,25.28,24022187,112.741519721445,113.586191990651,112.25249893401,112.385868239674,5403534.24208917,0.0,1.0
2017-08-15,25.14,25.32,25.1,25.21,27145520,111.763478146574,112.563693980559,111.585652405689,112.074673193124,6106094.62158117,0.0,1.0
2017-08-16,25.1,25.25,25.05,25.12,27058038,111.585652405689,112.25249893401,111.363370229582,111.674565276132,6086416.48059562,0.0,1.0
2017-08-17,24.75,25.1,24.72,25.07,30562659,110.02967717294,111.585652405689,109.896307867276,111.452283100025,6874743.52088739,0.0,1.0
2017-08-18,24.55,24.74,24.44,24.63,33470343,109.140548468512,109.985220737719,108.651527681077,109.496199950283,7528795.96245631,0.0,1.0
2017-08-21,24.49,24.595,24.32,24.49,45501831,108.873809857184,109.340602427009,108.11805045842,108.873809857184,10235150.6083212,0.0,1.0
2017-08-22,24.6,24.74,24.4822,24.57,29762966,109.362830644619,109.985220737719,108.839133837711,109.229461338955,6694861.12680483,0.0,1.0
2017-08-23,24.39,24.56,24.335,24.52,34098068,108.42924550497,109.185004903734,108.184735111252,109.007179162848,7669995.99274976,0.0,1.0
2017-08-24,24.3,24.54,24.3,24.43,25411832,108.029137587978,109.096092033291,108.029137587978,108.607071245856,5716120.0337928,0.0,1.0
2017-08-25,24.49,24.6,24.35,24.39,22473035,108.873809857184,109.362830644619,108.251419764085,108.42924550497,5055069.05537654,0.0,1.0
2017-08-28,24.47,24.6665,24.35,24.53,23587325,108.784896986741,109.658465938842,108.251419764085,109.05163559807,5305716.68253129,0.0,1.0
2017-08-29,24.44,24.46,24.28,24.33,23888401,108.651527681077,108.74044055152,107.940224717535,108.162506893642,5373440.51115152,0.0,1.0
2017-08-30,24.28,24.49,24.15,24.49,33847275,107.940224717535,108.873809857184,107.362291059657,108.873809857184,7613582.78760833,0.0,1.0
2017-08-31,24.55,24.7,24.28,24.41,54733753,109.140548468512,109.807394996833,107.940224717535,108.518158375413,12311772.8012671,0.0,1.0
2017-09-01,25.14,25.3,24.49,24.6,58574270,111.763478146574,112.474781110117,108.873809857184,109.362830644619,13175656.05706,0.0,1.0
2017-09-05,24.76,25.06,24.5713,25.06,44538436,110.074133608162,111.407826664803,109.235240675534,111.407826664803,10018445.1988113,0.0,1.0
2017-09-06,24.92,25.02,24.82,24.89,54331571,110.785436571704,111.230000923918,110.34087221949,110.65206726604,12221306.2584601,0.0,1.0
2017-09-07,24.02,24.55,23.83,24.51,78725933,106.784357401779,109.140548468512,105.939685132572,108.962722727627,17708557.2893891,0.0,1.0
2017-09-08,23.82,24.0,23.58,23.95,44456251,105.895228697351,106.695444531336,104.828274252038,106.473162355229,9999958.56136708,0.0,1.0
2017-09-11,23.72,23.89,23.62,23.8,42487468,105.450664345137,106.206423743901,105.006099992923,105.806315826908,9557101.86577384,0.0,1.0
2017-09-12,23.91,23.91,23.71,23.82,49543718,106.295336614343,106.295336614343,105.406207909916,105.895228697351,11144329.8935859,0.0,1.0
2017-09-13,24.11,24.18,23.92,23.93,38432062,107.184465318771,107.495660365321,106.339793049565,106.384249484786,8644881.62593583,0.0,1.0
2017-09-14,24.26,24.27,23.94,24.1,41729970,107.851311847092,107.895768282313,106.428705920008,107.14000888355,9386710.78600604,0.0,1.0
2017-09-15,23.93,24.17,23.75,24.1,64992381,107.4512039301,108.528859130401,106.642962529873,108.214543030313,14474176.3744383,0.24,1.0
2017-09-18,24.46,24.55,23.93,23.96,52451715,109.831025830766,110.235146530879,107.4512039301,107.585910830137,11681298.0594106,0.0,1.0
2017-09-19,24.2,24.47,24.015,24.46,45154507,108.663566030439,109.875928130779,107.832873480206,109.831025830766,10056167.9440366,0.0,1.0
2017-09-20,24.32,24.41,24.19,24.2,39397170,109.20239363059,109.606514330703,108.618663730427,108.663566030439,8773975.94086806,0.0,1.0
2017-09-21,24.75,24.84,24.17,24.33,52056530,111.133192531131,111.537313231244,108.528859130401,109.247295930603,11593288.0911262,0.0,1.0
2017-09-22,24.87,25.0399,24.77,24.84,39504669,111.672020131282,112.434910208496,111.222997131156,111.537313231244,8797916.58532721,0.0,1.0
2017-09-25,25.11,25.18,24.851,24.92,42140038,112.749675331584,113.063991431672,111.586705761258,111.896531631345,9384828.39146225,0.0,1.0
2017-09-26,24.93,25.21,24.92,25.15,38531096,111.941433931357,113.19869833171,111.896531631345,112.929284531634,8581096.28887756,0.0,1.0
2017-09-27,24.37,25.05,24.28,25.0,56200617,109.426905130653,112.480261531508,109.02278443054,112.255750031445,12516200.0575153,0.0,1.0
2017-09-28,24.24,24.45,24.16,24.39,35980297,108.843175230489,109.786123530754,108.483956830389,109.516709730678,8013018.70726472,0.0,1.0
2017-09-29,24.18,24.29,24.01,24.22,33558929,108.573761430414,109.067686730552,107.8104223302,108.753370630464,7473766.15242412,0.0,1.0
2017-10-02,24.57,24.61,24.1,24.22,42336319,110.324951130905,110.504560330955,108.214543030313,108.753370630464,9428541.29702497,0.0,1.0
2017-10-03,24.8,24.83,24.33,24.61,33840204,111.357704031194,111.492410931232,109.247295930603,110.504560330955,7536407.70974327,0.0,1.0
2017-10-04,24.48,24.89,24.43,24.88,32067551,109.920830430791,111.761824731307,109.696318930728,111.716922431294,7141627.70972027,0.0,1.0
2017-10-05,24.54,24.57,24.15,24.39,34618335,110.190244230867,110.324951130905,108.439054530376,109.516709730678,7709701.95074697,0.0,1.0
2017-10-06,24.39,24.54,24.13,24.41,39735369,109.516709730678,110.190244230867,108.349249930351,109.606514330703,8849294.79979183,0.0,1.0
2017-10-09,23.43,24.15,23.25,24.1,139824721,105.206088929471,108.439054530376,104.397847529244,108.214543030313,31139768.1100593,0.0,1.0
2017-10-10,23.36,23.8553,23.32,23.7,80668206,104.891772829383,107.115783749006,104.712163629332,106.41845102981,17965272.5979299,0.0,1.0
2017-10-11,23.07,23.27,22.9,23.13,80141522,103.589606129018,104.487652129269,102.826267028804,103.859019929093,17847977.0474008,0.0,1.0
2017-10-12,23.05,23.09,22.83,23.05,59756484,103.499801528993,103.679410729043,102.511950928716,103.499801528993,13308112.0528928,0.0,1.0
2017-10-13,22.98,23.23,22.96,23.15,40311505,103.185485428905,104.308042929219,103.095680828879,103.948824529118,8977603.59462827,0.0,1.0
2017-10-16,23.36,23.48,22.93,22.99,49557557,104.891772829383,105.430600429533,102.960973928842,103.230387728917,11036752.45725,0.0,1.0
2017-10-17,23.19,23.25,23.0,23.22,57516310,104.128433729169,104.397847529244,103.27529002893,104.263140629206,12809212.4420995,0.0,1.0
2017-10-18,23.12,23.28,23.07,23.2,34286164,103.814117629081,104.532554429282,103.589606129018,104.173336029181,7635725.56203036,0.0,1.0
2017-10-19,23.58,23.78,23.05,23.14,74198697,105.879623429659,106.777669429911,103.499801528993,103.903922229106,16524475.801733,0.0,1.0
2017-10-20,23.83,23.84,22.1,22.14,190095985,107.002180929974,107.047083229986,99.2340830277977,99.413692227848,42335467.2136504,0.0,1.0
2017-10-23,22.32,23.44,22.18,23.44,184497512,100.221933628074,105.250991229483,99.5933014278983,105.250991229483,41088655.1353313,0.0,1.0
2017-10-24,21.89,22.31,21.75,22.12,125427813,98.2911347275336,100.177031328062,97.6625025273575,99.3238876278229,27933494.0448184,0.0,1.0
2017-10-25,21.525,21.89,21.3,21.84,101729417,96.6522007770745,98.2911347275336,95.6418990267915,98.0666232274707,22655725.2014937,0.0,1.0
2017-10-26,21.32,21.65,21.2,21.57,83508306,95.7317036268166,97.2134795272317,95.1928760266657,96.8542611271311,18597779.1731398,0.0,1.0
2017-10-27,20.79,21.3,20.64,21.26,97382227,93.35188172615,95.6418990267915,92.6783472259613,95.4622898267412,21687581.0309764,0.0,1.0
2017-10-30,20.41,20.72,20.26,20.62,96260695,91.645594325672,93.0375656260619,90.9720598254833,92.5885426259361,21437809.4157839,0.0,1.0
2017-10-31,20.16,20.4,20.05,20.26,97437586,90.5230368253576,91.6006920256594,90.0291115252192,90.9720598254833,21699909.7980962,0.0,1.0
2017-11-01,20.02,20.52,19.96,20.07,91187931,89.8944046251815,92.1395196258104,89.624990825106,90.1189161252443,20308075.7498961,0.0,1.0
2017-11-02,19.94,20.075,19.63,20.05,79022208,89.5351862250808,90.1413672752506,88.1432149246909,90.0291115252192,17598699.393542,0.0,1.0
2017-11-03,20.14,20.33,19.86,19.92,66914071,90.4332322253324,91.2863759255714,89.1759678249802,89.4453816250557,14902147.769993,0.0,1.0
2017-11-06,20.13,20.53,20.08,20.52,57269858,90.3883299253198,92.1844219258229,90.1638184252569,92.1395196258104,12754326.1668016,0.0,1.0
2017-11-07,20.21,20.25,20.12,20.17,41338656,90.7475483254204,90.9271575254707,90.3434276253072,90.5679391253701,9206356.01927298,0.0,1.0
2017-11-08,20.12,20.32,20.07,20.21,38438472,90.3434276253072,91.2414736255588,90.1189161252443,90.7475483254204,8560468.39231677,0.0,1.0
2017-11-09,19.99,20.071,19.85,20.04,50136325,89.7596977251437,90.1234063552456,89.1310655249676,89.9842092252066,11165647.413597,0.0,1.0
2017-11-10,20.49,20.68,19.9,19.98,99631330,92.0048127257726,92.8579564260116,89.3555770250305,89.7147954251311,22188469.1813317,0.0,1.0
2017-11-13,19.02,20.75,18.7501,20.26,260824111,85.4041746239236,93.1722725260997,84.1922615465841,90.9720598254833,58087026.9288962,0.0,1.0
2017-11-14,17.9,18.88,17.46,18.79,311665375,80.3751170225149,84.7755424237475,78.3994158219615,84.3714217236343,69409668.3048965,0.0,1.0
2017-11-15,18.26,18.38,17.5,17.51,144197713,81.9915998229677,82.5304274231186,78.5790250220118,78.6239273220243,32113658.5341078,0.0,1.0
2017-11-16,18.25,18.48,18.05,18.48,89297825,81.9466975229551,82.9794504232444,81.0486515227036,82.9794504232444,19887138.2924674,0.0,1.0
2017-11-17,18.21,18.47,18.21,18.34,60294057,81.7670883229048,82.9345481232318,81.7670883229048,82.3508182230683,13427832.6462364,0.0,1.0
2017-11-20,17.98,18.13,17.83,18.13,63804983,80.7343354226155,81.4078699228042,80.0608009224268,81.4078699228042,14209736.0229046,0.0,1.0
2017-11-21,17.83,18.07,17.7,17.95,77568597,80.0608009224268,81.1384561227287,79.4770710222633,80.5996285225778,17274971.8785611,0.0,1.0
2017-11-22,18.15,18.25,17.84,17.87,54658985,81.4976745228293,81.9466975229551,80.1057032224394,80.2404101224772,12172869.7604998,0.0,1.0
2017-11-24,18.19,18.38,18.15,18.38,24892808,81.6772837228797,82.5304274231186,81.4976745228293,82.5304274231186,5543771.25292623,0.0,1.0
2017-11-27,18.12,18.5,18.09,18.34,73588820,81.3629676227916,83.0692550232696,81.2282607227539,82.3508182230683,16388652.692487,0.0,1.0
2017-11-28,18.41,18.44,18.06,18.17,54260939,82.6651343231564,82.7998412231941,81.0935538227161,81.5874791228545,12084222.6310902,0.0,1.0
2017-11-29,18.48,18.54,18.31,18.45,54775688,82.9794504232444,83.2488642233199,82.2161113230306,82.8447435232067,12198860.1885997,0.0,1.0
2017-11-30,18.29,18.59,18.18,18.56,66748905,82.1263067230054,83.4733757233828,81.6323814228671,83.338668823345,14865364.3535637,0.0,1.0
2017-12-01,17.88,18.28,17.86,18.28,80919946,80.2853124224897,82.0814044229929,80.1955078224646,82.0814044229929,18021336.5411866,0.0,1.0
2017-12-04,17.95,18.06,17.88,18.0,66514531,80.5996285225778,81.0935538227161,80.2853124224897,80.8241400226407,14813167.9182064,0.0,1.0
2017-12-05,17.76,18.01,17.67,17.98,65734107,79.7464848223388,80.8690423226533,79.3423641222256,80.7343354226155,14639363.0129384,0.0,1.0
2017-12-06,17.66,17.84,17.6,17.75,43374084,79.297461822213,80.1057032224394,79.0280480221375,79.7015825223262,9659657.5204054,0.0,1.0
2017-12-07,17.71,18.06,17.63,17.66,55419450,79.5219733222759,81.0935538227161,79.1627549221753,79.297461822213,12342229.6818817,0.0,1.0
2017-12-08,17.71,17.82,17.66,17.74,53886374,79.5219733222759,80.0158986224143,79.297461822213,79.6566802223136,12000804.8551868,0.0,1.0
2017-12-11,17.65,17.79,17.53,17.61,57950734,79.2525595222004,79.8811917223765,78.7137319220495,79.0729503221501,12905961.1609576,0.0,1.0
2017-12-12,17.91,18.04,17.65,17.66,66524488,80.4200193225275,81.003749222691,79.2525595222004,79.297461822213,14815385.3992702,0.0,1.0
2017-12-13,17.76,17.99,17.76,17.92,41644500,79.7464848223388,80.7792377226281,79.7464848223388,80.46492162254,9274469.23394446,0.0,1.0
2017-12-14,17.64,17.82,17.64,17.765,47901240,79.2076572221879,80.0158986224143,79.2076572221879,79.7689359723451,10667881.15232,0.0,1.0
2017-12-15,17.82,17.83,17.66,17.75,76297556,80.0158986224143,80.0608009224268,79.297461822213,79.7015825223262,16991903.7507271,0.0,1.0
2017-12-18,17.76,18.05,17.75,17.84,53494382,79.7464848223388,81.0486515227036,79.7015825223262,80.1057032224394,11913505.9863337,0.0,1.0
2017-12-19,17.59,17.8,17.55,17.76,65387495,78.983145722125,79.9260940223891,78.8035365220747,79.7464848223388,14562170.530615,0.0,1.0
2017-12-20,17.45,17.65,17.36,17.6,75290306,78.3545135219489,79.2525595222004,77.9503928218357,79.0280480221375,16767583.3930354,0.0,1.0
2017-12-21,17.47,17.69,17.4375,17.455,66149781,78.444318121974,79.4321687222508,78.2983856469331,78.3769646719552,14731935.9991515,0.0,1.0
2017-12-22,17.5,17.56,17.4,17.51,46370400,78.5790250220118,78.8484388220872,78.130002021886,78.6239273220243,10326954.295662,0.0,1.0
2017-12-26,17.43,17.66,17.4,17.45,55337900,78.8035365220747,79.8433995972369,78.6679022079231,78.8939593981757,12239800.8968774,0.12,1.0
2017-12-27,17.38,17.63,17.31,17.46,58655208,78.577479331822,79.7077652830853,78.2609992654683,78.9391708362263,12973532.9220106,0.0,1.0
2017-12-28,17.36,17.4,17.25,17.35,60756258,78.4870564557209,78.6679022079231,77.9897306371651,78.4418450176704,13438249.3943448,0.0,1.0
2017-12-29,17.45,17.53,17.27,17.27,75906686,78.8939593981757,79.25565090258,78.0801535132662,78.0801535132662,16789266.0072354,0.0,1.0
2018-01-02,17.98,17.99,17.53,17.58,77244095,81.2901656148538,81.3353770529044,79.25565090258,79.4817080928326,17085078.0976416,0.0,1.0
2018-01-03,18.15,18.34,18.03,18.3,81279827,82.0587600617128,82.9177773846729,81.5162228051065,82.7369316324708,17977713.2744943,0.0,1.0
2018-01-04,18.53,18.62,18.3,18.38,81712858,83.776794707633,84.1836976500878,82.7369316324708,83.098623136875,18073492.3557781,0.0,1.0
2018-01-05,18.54,18.87,18.5,18.86,79151826,83.8220061456835,85.3139836013511,83.6411603934814,85.2687721633005,17507035.7000227,0.0,1.0
2018-01-08,18.28,18.7,18.1,18.67,81942490,82.6465087563698,84.545389154492,81.8327028714602,84.4097548403405,18124283.0428037,0.0,1.0
2018-01-09,18.56,18.66,18.11,18.33,64768270,83.9124290217846,84.3645434022899,81.8779143095107,82.8725659466224,14325638.1112257,0.0,1.0
2018-01-10,18.93,19.06,18.58,18.59,77058784,85.5852522296542,86.1730009243111,84.0028518978857,84.0480633359362,17044090.4608863,0.0,1.0
2018-01-11,19.02,19.39,19.0,19.23,99164671,85.992155172109,87.6649783799786,85.9017322960079,86.9415953711702,21933536.130651,0.0,1.0
2018-01-12,18.76,19.15,18.7,19.12,86868316,84.8166577827952,86.5799038667659,84.545389154492,86.4442695526143,19213791.8512815,0.0,1.0
2018-01-16,18.21,18.51,17.96,18.32,204909381,82.3300286900161,83.686371831532,81.1997427387528,82.8273545085719,45322464.8087909,0.0,1.0
2018-01-17,17.35,17.7,17.26,17.65,185781751,78.4418450176704,80.024245349439,78.0349420752157,79.7981881591863,41091758.8580928,0.0,1.0
2018-01-18,16.77,17.48,16.76,17.4,170184728,75.8195816107396,79.0295937123273,75.7743701726891,78.6679022079231,37641963.0381572,0.0,1.0
2018-01-19,16.26,16.73,16.02,16.65,213844559,73.5137982701626,75.6387358585375,72.4287237569499,75.2770443541333,47298773.987458,0.0,1.0
2018-01-22,16.17,16.33,15.8,15.9,132799182,73.1068953277078,73.8302783365163,71.4340721198382,71.8861865003435,29372917.0595231,0.0,1.0
2018-01-23,16.89,17.03,16.27,16.3,120217528,76.362118867346,76.9950790000535,73.5590097082131,73.6946440223647,26590069.5009168,0.0,1.0
2018-01-24,16.44,17.36,16.25,17.0,165697552,74.3276041550722,78.4870564557209,73.4685868321121,76.8594446859018,36649476.1380534,0.0,1.0
2018-01-25,16.18,16.62,16.13,16.5,92685118,73.1521067657583,75.1414100399817,72.9260495755057,74.5988727833753,20500369.374761,0.0,1.0
2018-01-26,16.13,16.16,15.93,16.13,87681152,72.9260495755057,73.0616838896573,72.0218208144951,72.9260495755057,19393577.3292597,0.0,1.0
2018-01-29,16.28,16.43,15.97,16.02,73028014,73.6042211462637,74.2823927170216,72.2026665666972,72.4287237569499,16152552.7939147,0.0,1.0
2018-01-30,15.95,16.27,15.95,16.1,67620696,72.1122436905961,73.5590097082131,72.1122436905961,72.7904152613541,14956546.1564005,0.0,1.0
2018-01-31,16.17,16.27,15.99,16.06,75864777,73.1068953277078,73.5590097082131,72.2930894427983,72.609569509152,16779996.450281,0.0,1.0
2018-02-01,16.02,16.11,15.92,16.06,52598522,72.4287237569499,72.8356266994046,71.9766093764446,72.609569509152,11633897.1437302,0.0,1.0
2018-02-02,15.64,15.93,15.6,15.89,81800428,70.7106891110297,72.0218208144951,70.5298433588276,71.840975062293,18092861.3481783,0.0,1.0
2018-02-05,14.91,15.63,14.91,15.48,120550446,67.410254133341,70.6654776729792,67.410254133341,69.9873061022212,26663705.2918483,0.0,1.0
2018-02-06,15.27,15.34,14.71,14.82,126450615,69.0378659031601,69.3543459695138,66.5060253723304,67.0033511908862,27968722.1757186,0.0,1.0
2018-02-07,15.25,15.52,15.25,15.31,75686317,68.947443027059,70.1681518544233,68.947443027059,69.2187116553622,16740524.138031,0.0,1.0
2018-02-08,14.45,15.21,14.45,15.19,133723033,65.3305279830166,68.7665972748569,65.3305279830166,68.6761743987558,29577257.1645575,0.0,1.0
2018-02-09,14.94,15.03,14.23,14.69,128757594,67.5458884474926,67.9527913899473,64.3358763459049,66.4156024962293,28478986.635217,0.0,1.0
2018-02-12,14.82,15.14,14.78,15.06,75408672,67.0033511908862,68.4501172085032,66.8225054386841,68.0884257040989,16679113.7932219,0.0,1.0
2018-02-13,14.67,14.79,14.53,14.74,73353758,66.3251796201282,66.8677168767346,65.6922194874208,66.641659686482,16224601.8182426,0.0,1.0
2018-02-14,14.9,15.03,14.64,14.69,85782841,67.3650426952904,67.9527913899473,66.1895453059767,66.4156024962293,18973703.2704257,0.0,1.0
2018-02-15,14.85,15.14,14.77,14.93,54704722,67.1389855050378,68.4501172085032,66.7772940006335,67.500677009442,12099752.7083433,0.0,1.0
2018-02-16,15.05,15.23,14.81,14.85,64447124,68.0432142660484,68.857020150958,66.9581397528357,67.1389855050378,14254606.0861791,0.0,1.0
2018-02-20,14.74,14.97,14.62,14.92,61317684,66.641659686482,67.6815227616442,66.0991224298756,67.4554655713915,13562427.2626472,0.0,1.0
2018-02-21,14.49,14.73,14.45,14.71,97860029,65.5113737352187,66.5964482484314,65.3305279830166,66.5060253723304,21644971.5425169,0.0,1.0
2018-02-22,14.62,15.07,14.49,14.53,78200276,66.0991224298756,68.1336371421495,65.5113737352187,65.6922194874208,17296569.0479917,0.0,1.0
2018-02-23,14.49,14.67,14.49,14.53,52307766,66.053910991825,66.8744564699844,66.053910991825,66.236254431416,11474559.4614951,0.12,1.0
2018-02-26,14.65,14.68,13.95,14.39,144854087,66.7832847501889,66.9200423298821,63.5922745573471,65.5980523928477,31776100.5989451,0.0,1.0
2018-02-27,14.5,15.18,14.5,14.67,91924040,66.0994968517228,69.1993353247691,66.0994968517228,66.8744564699844,20165033.6762777,0.0,1.0
2018-02-28,14.11,14.62,14.09,14.6,87781209,64.3216483157109,66.6465271704957,64.2304765959155,66.5553554507002,19256236.2971576,0.0,1.0
2018-03-01,14.02,14.26,13.95,14.16,91875668,63.9113755766313,65.005436214177,63.5922745573471,64.5495776151996,20154422.4911188,0.0,1.0
2018-03-02,14.12,14.24,13.97,13.99,74629576,64.3672341756087,64.9142644943816,63.6834462771426,63.7746179969381,16371211.6361109,0.0,1.0
2018-03-05,14.42,14.65,14.12,14.18,87449520,65.7348099725409,66.7832847501889,64.3672341756087,64.6407493349951,19183474.9187951,0.0,1.0
2018-03-06,14.64,14.67,14.51,14.6,58106871,66.7376988902912,66.8744564699844,66.1450827116205,66.5553554507002,12746687.4882579,0.0,1.0
2018-03-07,14.51,14.59,14.18,14.48,82999190,66.1450827116205,66.5097695908024,64.6407493349951,66.0083251319273,18207222.631357,0.0,1.0
2018-03-08,14.52,14.64,14.41,14.5,48822603,66.1906685715183,66.7376988902912,65.6892241126431,66.0994968517228,10710032.2577047,0.0,1.0
2018-03-09,14.94,14.95,14.51,14.62,58882462,68.1052746872233,68.1508605471211,66.1450827116205,66.6465271704957,12916825.9921142,0.0,1.0
2018-03-12,15.1,15.33,14.96,15.02,70090137,68.8346484455872,69.8831232232352,68.1964464070188,68.4699615664053,15375411.8398181,0.0,1.0
2018-03-13,14.43,14.74,14.34,14.69,117996656,65.7803958324386,67.1935574892686,65.370123093359,66.9656281897798,25884486.1684512,0.0,1.0
2018-03-14,14.27,14.59,14.24,14.46,56740772,65.0510220740748,66.5097695908024,64.9142644943816,65.9171534121318,12447011.4476909,0.0,1.0
2018-03-15,14.36,14.55,14.26,14.31,47236276,65.4612948131544,66.3274261512115,65.005436214177,65.2333655136657,10362045.6224721,0.0,1.0
2018-03-16,14.31,14.42,14.18,14.34,112720462,65.2333655136657,65.7348099725409,64.6407493349951,65.370123093359,24727067.1767209,0.0,1.0
2018-03-19,14.07,14.28,14.0,14.26,63730409,64.13930487612,65.0966079339725,63.8202038568358,65.005436214177,13980302.0372902,0.0,1.0
2018-03-20,13.64,14.11,13.62,14.1,87699197,62.1791129005172,64.3216483157109,62.0879411807217,64.2760624558132,19238245.6307132,0.0,1.0
2018-03-21,13.88,13.96,13.57,13.66,64989359,63.2731735380629,63.6378604172448,61.860011881233,62.2702846203126,14256473.2015118,0.0,1.0
2018-03-22,13.35,13.79,13.32,13.75,70929333,60.8571229634827,62.8629007989833,60.7203653837895,62.6805573593923,15559503.1352072,0.0,1.0
2018-03-23,13.07,13.45,13.02,13.4,82930120,59.580718886346,61.3129815624601,59.3527895868573,61.0850522629714,18192071.0031647,0.0,1.0
2018-03-26,12.89,13.24,12.73,13.23,101095809,58.7601734081867,60.3556785046076,58.0307996498228,60.3100926447098,22177010.4209468,0.0,1.0
2018-03-27,13.44,13.72,12.82,12.92,153476613,61.2673957025624,62.5437997796991,58.4410723889025,58.8969309878799,33667591.9559892,0.0,1.0
2018-03-28,13.68,13.95,13.09,13.52,139104727,62.3614563401081,63.5922745573471,59.6718906061415,61.6320825817443,30514884.9472283,0.0,1.0
2018-03-29,13.48,13.66,13.35,13.58,74514308,61.4497391421533,62.2702846203126,60.8571229634827,61.9055977411307,16345925.7250283,0.0,1.0
2018-04-02,13.12,13.54,12.96,13.45,72086963,59.8086481858347,61.7232543015398,59.0792744274709,61.3129815624601,15813448.1090646,0.0,1.0
2018-04-03,13.13,13.14,12.8,13.12,59785137,59.8542340457324,59.8998199056302,58.349900669107,59.8086481858347,13114842.4388862,0.0,1.0
2018-04-04,13.28,13.3,12.79,12.82,57172424,60.5380219441985,60.629193663994,58.3043148092093,58.4410723889025,12541701.3363906,0.0,1.0
2018-04-05,13.43,13.56,13.17,13.29,53526222,61.2218098426646,61.8144260213353,60.0365774853234,60.5836078040963,11741847.6080241,0.0,1.0
2018-04-06,13.06,13.47,12.93,13.32,63465872,59.5351330264483,61.4041532822556,58.9425168477776,60.7203653837895,13922271.5426164,0.0,1.0
2018-04-09,12.83,13.16,12.82,13.1,68332636,58.4866582488002,59.9909916254257,58.4410723889025,59.7174764660392,14989875.4028742,0.0,1.0
2018-04-10,13.05,13.14,12.95,13.01,57656791,59.4895471665505,59.8998199056302,59.0336885675731,59.3072037269596,12647955.117955,0.0,1.0
2018-04-11,12.97,13.08,12.85,12.91,50220026,59.1248602873686,59.6263047462437,58.5778299685957,58.8513451279822,11016579.7272785,0.0,1.0
2018-04-12,13.18,13.25,12.97,13.03,63631230,60.0821633452211,60.4012643645053,59.1248602873686,59.398375446755,13958545.5101078,0.0,1.0
2018-04-13,13.49,13.68,13.36,13.41,71168492,61.4953250020511,62.3614563401081,60.9027088233805,61.1306381228692,15611966.5527091,0.0,1.0
2018-04-16,13.33,13.58,13.23,13.5,58279028,60.7659512436872,61.9055977411307,60.3100926447098,61.5409108619488,12784452.9270116,0.0,1.0
2018-04-17,13.79,13.87,13.36,13.38,72129064,62.8629007989833,63.2275876781652,60.9027088233805,60.9938805431759,15822683.6483513,0.0,1.0
2018-04-18,13.66,13.92,13.62,13.88,42983544,62.2702846203126,63.4555169776539,62.0879411807217,63.2731735380629,9429139.67103451,0.0,1.0
2018-04-19,13.99,14.06,13.63,13.67,87782256,63.7746179969381,64.0937190162222,62.1335270406194,62.3158704802104,19256465.9736411,0.0,1.0
2018-04-20,14.54,15.05,14.34,14.94,188686041,66.2818402913138,68.6067191460985,65.370123093359,68.1052746872233,41391352.8061702,0.0,1.0
2018-04-23,14.52,14.78,14.39,14.75,73316830,66.1906685715183,67.3759009288595,65.5980523928477,67.2391433491663,16083239.444088,0.0,1.0
2018-04-24,14.68,14.77,14.54,14.66,74261708,66.9200423298821,67.3303150689618,66.2818402913138,66.8288706100866,16290513.8055061,0.0,1.0
2018-04-25,14.05,14.73,13.91,14.72,110141573,64.0481331563245,67.1479716293708,63.4099311177561,67.1023857694731,24161345.9189043,0.0,1.0
2018-04-26,14.38,14.5,14.06,14.11,64858158,65.5524665329499,66.0994968517228,64.0937190162222,64.3216483157109,14227692.1276669,0.0,1.0
2018-04-27,14.38,14.48,14.19,14.22,48827621,65.5524665329499,66.0083251319273,64.6863351948929,64.8230927745861,10711133.037642,0.0,1.0
2018-04-30,14.07,14.39,14.07,14.37,48534794,64.13930487612,65.5980523928477,64.13930487612,65.5068806730522,10646896.6712211,0.0,1.0
2018-05-01,14.05,14.09,13.83,14.08,51372461,64.0481331563245,64.2304765959155,63.0452442385742,64.1848907360177,11269385.0933691,0.0,1.0
2018-05-02,14.18,14.38,14.08,14.1,51678009,64.6407493349951,65.5524665329499,64.1848907360177,64.2760624558132,11336412.0180965,0.0,1.0
2018-05-03,13.93,14.19,13.85,14.19,60696993,63.5011028375516,64.6863351948929,63.1364159583697,64.6863351948929,13314872.887373,0.0,1.0
2018-05-04,14.1,14.13,13.77,13.87,41908959,64.2760624558132,64.4128200355064,62.7717290791878,63.2275876781652,9193411.96897721,0.0,1.0
2018-05-07,14.07,14.18,14.0,14.09,32868455,64.13930487612,64.6407493349951,63.8202038568358,64.2304765959155,7210230.33759414,0.0,1.0
2018-05-08,14.27,14.49,14.09,14.18,59336105,65.0510220740748,66.053910991825,64.2304765959155,64.6407493349951,13016339.9644331,0.0,1.0
2018-05-09,14.62,14.68,14.3,14.35,50867876,66.6465271704957,66.9200423298821,65.187779653768,65.4157089532567,11158696.1645802,0.0,1.0
2018-05-10,14.69,14.76,14.5,14.76,37480947,66.9656281897798,67.284729209064,66.0994968517228,67.284729209064,8222055.49792828,0.0,1.0
2018-05-11,14.6,14.77,14.52,14.74,28611050,66.5553554507002,67.3303150689618,66.1906685715183,67.1935574892686,6276299.28758205,0.0,1.0
2018-05-14,14.71,14.8,14.64,14.7,41033047,67.0567999095753,67.467072648655,66.7376988902912,67.0112140496776,9001266.4216595,0.0,1.0
2018-05-15,14.71,14.72,14.57,14.7,35258722,67.0567999095753,67.1023857694731,66.418597871007,67.0112140496776,7734574.29103978,0.0,1.0
2018-05-16,15.03,15.1,14.69,14.71,54623446,68.515547426303,68.8346484455872,66.9656281897798,67.0567999095753,11982541.5430429,0.0,1.0
2018-05-17,15.03,15.24,14.92,15.12,50728581,68.515547426303,69.4728504841555,68.0141029674279,68.9258201653827,11128139.5401549,0.0,1.0
2018-05-18,14.97,15.1,14.92,15.08,34363828,68.2420322669166,68.8346484455872,68.0141029674279,68.7434767257917,7538264.73320595,0.0,1.0
2018-05-21,15.26,15.55,15.2,15.36,77916849,69.564022203951,70.8860121409855,69.2905070445646,70.0198808029284,17092328.4489503,0.0,1.0
2018-05-22,15.29,15.59,15.29,15.39,65739059,69.7007797836442,71.0683555805764,69.7007797836442,70.1566383826216,14420932.0933001,0.0,1.0
2018-05-23,14.18,15.21,14.11,15.2,147338565,64.6407493349951,69.3360929044623,64.3216483157109,69.2905070445646,32321111.2679494,0.0,1.0
2018-05-24,14.6,14.72,14.24,14.34,105414027,66.5553554507002,67.1023857694731,64.9142644943816,65.370123093359,23124281.7918691,0.0,1.0
2018-05-25,14.63,14.67,14.41,14.61,49698718,66.6921130303934,66.8744564699844,65.6892241126431,66.6009413105979,10902222.336375,0.0,1.0
2018-05-29,14.18,14.52,14.02,14.48,76044428,64.6407493349951,66.1906685715183,63.9113755766313,66.0083251319273,16681582.4403853,0.0,1.0
2018-05-30,14.17,14.24,14.02,14.14,52208405,64.5951634750974,64.9142644943816,63.9113755766313,64.4584058954042,11452763.0096517,0.0,1.0
2018-05-31,14.08,14.13,13.95,14.1,55456439,64.1848907360177,64.4128200355064,63.5922745573471,64.2760624558132,12165272.109466,0.0,1.0
2018-06-01,14.1,14.15,13.95,14.1,56888824,64.2760624558132,64.5039917553019,63.5922745573471,64.2760624558132,12479489.0625329,0.0,1.0
2018-06-04,13.71,14.21,13.68,14.13,82416322,62.4982139198014,64.7775069146883,62.3614563401081,64.4128200355064,18079361.0529405,0.0,1.0
2018-06-05,13.8,13.93,13.52,13.71,70448426,62.908486658881,63.5011028375516,61.6320825817443,62.4982139198014,15454008.3609332,0.0,1.0
2018-06-06,13.64,13.89,13.63,13.82,62145270,62.1791129005172,63.3187593979607,62.1335270406194,62.9996583786765,13632576.0091851,0.0,1.0
2018-06-07,13.78,13.8,13.61,13.63,70982420,62.8173149390855,62.908486658881,62.0423553208239,62.1335270406194,15571148.6323239,0.0,1.0
2018-06-08,13.93,14.07,13.71,13.78,50244868,63.5011028375516,64.13930487612,62.4982139198014,62.8173149390855,11022029.2241303,0.0,1.0
2018-06-11,13.98,14.03,13.85,13.99,43601680,63.7290321370403,63.956961436529,63.1364159583697,63.7746179969381,9564737.85902233,0.0,1.0
2018-06-12,13.98,14.14,13.91,14.03,41519137,63.7290321370403,64.4584058954042,63.4099311177561,63.956961436529,9107898.17130521,0.0,1.0
2018-06-13,13.89,14.06,13.83,14.02,35499835,63.3187593979607,64.0937190162222,63.0452442385742,63.9113755766313,7787466.35023113,0.0,1.0
2018-06-14,13.64,13.91,13.56,13.87,60671122,62.1791129005172,63.4099311177561,61.8144260213353,63.2275876781652,13309197.6626305,0.0,1.0
2018-06-15,13.3,13.52,13.3,13.51,96180108,61.1762239827669,62.1881615223314,61.1762239827669,62.1421643614421,20910009.6920062,0.12,1.0
2018-06-18,13.2,13.23,13.1,13.21,68340242,60.7162523738739,60.8542438565418,60.2562807649809,60.7622495347632,14857491.3491889,0.0,1.0
2018-06-19,12.95,13.07,12.9,13.06,77874464,59.5663233516414,60.118289282313,59.336337547195,60.0722921214237,16930276.2375749,0.0,1.0
2018-06-20,12.88,13.11,12.75,12.76,96425602,59.2443432254164,60.3022779258702,58.6463801338555,58.6923772947448,20963381.2469574,0.0,1.0
2018-06-21,12.76,12.82,12.61,12.81,70692167,58.6923772947448,58.9683602600806,58.0024198814053,58.9223630991913,15368810.9512096,0.0,1.0
2018-06-22,13.05,13.08,12.76,12.76,74119111,60.0262949605344,60.1642864432023,58.6923772947448,58.6923772947448,16113844.7606327,0.0,1.0
2018-06-25,12.75,13.05,12.74,13.03,76819797,58.6463801338555,60.0262949605344,58.6003829729662,59.9343006387558,16700986.6510854,0.0,1.0
2018-06-26,13.74,13.94,13.39,13.46,213833225,63.200099061896,64.120042279682,61.5901984307706,61.9121785569957,46488352.947399,0.0,1.0
2018-06-27,13.96,14.44,13.8,13.86,135351284,64.2120366014606,66.4199003241469,63.4760820272318,63.7520649925676,29426008.3411997,0.0,1.0
2018-06-28,13.83,14.0,13.68,13.94,64430989,63.6140735098997,64.3960252450178,62.9241160965602,64.120042279682,14007601.2854503,0.0,1.0
2018-06-29,13.61,13.9,13.57,13.83,71964493,62.6021359703351,63.9360536361248,62.4181473267779,63.6140735098997,15645420.6321989,0.0,1.0
2018-07-02,13.37,13.55,13.19,13.48,62773901,61.498204108992,62.3261530049993,60.6702552129846,62.0041728787743,13647342.5286135,0.0,1.0
2018-07-03,13.37,13.49,13.3,13.35,32212405,61.498204108992,62.0501700396636,61.1762239827669,61.4062097872134,7003128.9708349,0.0,1.0
2018-07-05,13.43,13.44,13.04,13.38,53542248,61.7741870743278,61.8201842352171,59.9802977996451,61.5442012698813,11640337.5697166,0.0,1.0
2018-07-06,13.85,13.9,13.32,13.37,60022367,63.7060678316783,63.9360536361248,61.2682183045455,61.498204108992,13049146.0428299,0.0,1.0
2018-07-09,13.95,14.14,13.91,13.94,67061141,64.1660394405713,65.039985497468,63.9820507970141,64.120042279682,14579408.7512045,0.0,1.0
2018-07-10,14.17,14.18,13.98,14.0,60315084,65.1779769801358,65.2239741410251,64.3040309232392,64.3960252450178,13112784.1009928,0.0,1.0
2018-07-11,13.99,14.29,13.99,14.0565,47266123,64.3500280841285,65.7299429108074,64.3500280841285,64.6559092040423,10275878.3555697,0.0,1.0
2018-07-12,13.99,14.14,13.93,14.05,39824478,64.3500280841285,65.039985497468,64.0740451187927,64.6260110494643,8658029.58922742,0.0,1.0
2018-07-13,13.89,14.07,13.88,13.97,48547196,63.8900564752355,64.7180053712429,63.8440593143462,64.2580337623499,10554389.6756669,0.0,1.0
2018-07-16,13.9,13.95,13.8,13.89,42860187,63.9360536361248,64.1660394405713,63.4760820272318,63.8900564752355,9318007.06203407,0.0,1.0
2018-07-17,13.69,13.89,13.65,13.85,59111582,62.9701132574495,63.8900564752355,62.7861246138923,63.7060678316783,12851137.0826265,0.0,1.0
2018-07-18,13.75,13.81,13.7,13.74,41035047,63.2460962227853,63.5220791881211,63.0161104183388,63.200099061896,8921213.0067678,0.0,1.0
2018-07-19,13.73,13.88,13.62,13.72,74962779,63.1541019010067,63.8440593143462,62.6481331312244,63.1081047401174,16297262.1680745,0.0,1.0
2018-07-20,13.12,13.78,12.98,13.72,171336054,60.3482750867595,63.3840877054532,59.7043148343093,63.1081047401174,37249267.2781164,0.0,1.0
2018-07-23,12.99,13.12,12.9,13.02,90332759,59.7503119951986,60.3482750867595,59.336337547195,59.8883034778665,19638768.405164,0.0,1.0
2018-07-24,13.12,13.13,12.85,12.92,56666557,60.3482750867595,60.3942722476488,59.1063517427485,59.4283318689735,12319577.1009388,0.0,1.0
2018-07-25,13.11,13.15,12.96,13.13,53379420,60.3022779258702,60.4862665694274,59.6123205125307,60.3942722476488,11604937.9935576,0.0,1.0
2018-07-26,13.15,13.27,13.06,13.1,54512038,60.4862665694274,61.038232500099,60.0722921214237,60.2562807649809,11851174.4955725,0.0,1.0
2018-07-27,13.06,13.18,12.98,13.12,39333652,60.0722921214237,60.6242580520953,59.7043148343093,60.3482750867595,8551321.69889018,0.0,1.0
2018-07-30,13.16,13.21,13.01,13.04,39565013,60.5322637303167,60.7622495347632,59.8423063169772,59.9802977996451,8601620.6728979,0.0,1.0
2018-07-31,13.63,13.65,13.16,13.19,71693895,62.6941302921137,62.7861246138923,60.5322637303167,60.6702552129846,15586591.3490935,0.0,1.0
2018-08-01,13.24,13.55,13.24,13.55,44528340,60.9002410174311,62.3261530049993,60.9002410174311,62.3261530049993,9680671.40212557,0.0,1.0
2018-08-02,13.17,13.21,13.06,13.17,36575255,60.578260891206,60.7622495347632,60.0722921214237,60.578260891206,7951633.16449592,0.0,1.0
2018-08-03,13.14,13.25,13.1,13.15,35245076,60.4402694085381,60.9462381783204,60.2562807649809,60.4862665694274,7662445.96809453,0.0,1.0
2018-08-06,13.1,13.18,13.06,13.12,32489289,60.2562807649809,60.6242580520953,60.0722921214237,60.3482750867595,7063324.86002607,0.0,1.0
2018-08-07,13.16,13.25,13.02,13.12,56603863,60.5322637303167,60.9462381783204,59.8883034778665,60.3482750867595,12305947.129265,0.0,1.0
2018-08-08,13.05,13.19,12.97,13.19,40399416,60.0262949605344,60.6702552129846,59.65831767342,60.6702552129846,8783023.82558556,0.0,1.0
2018-08-09,12.94,13.03,12.91,13.01,32487227,59.5203261907521,59.9343006387558,59.3823347080842,59.8423063169772,7062876.57148822,0.0,1.0
2018-08-10,12.77,12.91,12.71,12.91,48452261,58.7383744556341,59.3823347080842,58.4623914902983,59.3823347080842,10533750.3583341,0.0,1.0
2018-08-13,12.45,12.73,12.39,12.72,67099411,57.2664653071765,58.5543858120769,56.9904823418407,58.5083886511876,14587728.8299355,0.0,1.0
2018-08-14,12.35,12.6,12.32,12.48,49601633,56.8064936982835,57.956422720516,56.6685022156156,57.4044567898444,10783629.2590703,0.0,1.0
2018-08-15,12.22,12.36,11.94,12.27,64707098,56.2085306067227,56.8524908591728,54.9206101018223,56.4385164111691,14067628.6859815,0.0,1.0
2018-08-16,12.3,12.36,12.21,12.26,51984321,56.576507893837,56.8524908591728,56.1625334458334,56.3925192502798,11301636.88257,0.0,1.0
2018-08-17,12.3,12.34,12.21,12.26,46945497,56.576507893837,56.7604965373942,56.1625334458334,56.3925192502798,10206172.749006,0.0,1.0
2018-08-20,12.3,12.39,12.14,12.27,37756535,56.576507893837,56.9904823418407,55.8405533196083,56.4385164111691,8208449.01511832,0.0,1.0
2018-08-21,12.63,12.69,12.33,12.34,57947557,58.0944142031839,58.3703971685197,56.7144993765049,56.7604965373942,12598072.5504912,0.0,1.0
2018-08-22,12.47,12.62,12.42,12.61,43446212,57.3584596289551,58.0484170422946,57.1284738245086,58.0024198814053,9445411.66455082,0.0,1.0
2018-08-23,12.54,12.56,12.39,12.41,38054589,57.6804397551802,57.7724340769588,56.9904823418407,57.0824766636193,8273247.36228529,0.0,1.0
2018-08-24,12.5,12.56,12.47,12.52,38669956,57.496451111623,57.7724340769588,57.3584596289551,57.5884454334016,8407031.05417032,0.0,1.0
2018-08-27,12.77,12.78,12.45,12.48,44685653,58.7383744556341,58.7843716165234,57.2664653071765,57.4044567898444,9714871.99123988,0.0,1.0
2018-08-28,12.76,12.89,12.72,12.77,59069270,58.6923772947448,59.2903403863057,58.5083886511876,58.7383744556341,12841938.2540071,0.0,1.0
2018-08-29,12.97,12.98,12.67,12.77,47788479,59.65831767342,59.7043148343093,58.2784028467411,58.7383744556341,10389441.0168081,0.0,1.0
2018-08-30,12.77,12.97,12.75,12.87,44667544,58.7383744556341,59.65831767342,58.6463801338555,59.1983460645271,9710935.00911971,0.0,1.0
2018-08-31,12.94,12.95,12.7,12.73,50403142,59.5203261907521,59.5663233516414,58.416394329409,58.5543858120769,10957881.1008152,0.0,1.0
2018-09-04,12.67,12.88,12.63,12.88,44836981,58.2784028467411,59.2443432254164,58.0944142031839,59.2443432254164,9747771.4130899,0.0,1.0
2018-09-05,12.56,12.58,12.24,12.45,55071573,57.7724340769588,57.8644283987374,56.3005249285013,57.2664653071765,11972820.0469896,0.0,1.0
2018-09-06,12.51,12.8,12.5,12.5,40619784,57.5424482725123,58.876365938302,57.496451111623,57.496451111623,8830932.86947858,0.0,1.0
2018-09-07,12.4,12.44,12.27,12.39,45867179,57.03647950273,57.2204681462872,56.4385164111691,56.9904823418407,9971741.32342402,0.0,1.0
2018-09-10,12.51,12.7,12.35,12.36,43370690,57.5424482725123,58.416394329409,56.8064936982835,56.8524908591728,9428992.82509641,0.0,1.0
2018-09-11,12.33,12.47,12.23,12.44,40153939,56.7144993765049,57.3584596289551,56.254527767612,57.2204681462872,8729655.9665147,0.0,1.0
2018-09-12,12.61,12.63,12.23,12.3,40185622,58.0024198814053,58.0944142031839,56.254527767612,56.576507893837,8736544.0003384,0.0,1.0
2018-09-13,12.71,12.75,12.43,12.67,54674832,58.4623914902983,58.6463801338555,57.1744709853979,58.2784028467411,11886566.679971,0.0,1.0
2018-09-14,12.68,12.75,12.38,12.53,69969813,58.876365938302,59.2013931950591,57.4833919807712,58.1798789595366,15069157.4573359,0.12,1.0
2018-09-17,12.7,12.89,12.6,12.61,50671613,58.969230868804,59.8514477085735,58.5049062162937,58.5513386815448,10912970.6394126,0.0,1.0
2018-09-18,12.66,12.75,12.56,12.67,42892800,58.7835010077999,59.2013931950591,58.3191763552896,58.8299334730509,9237674.49522864,0.0,1.0
2018-09-19,12.86,12.99,12.56,12.62,62102052,59.7121503128204,60.3157723610838,58.3191763552896,58.5977711467958,13374704.8889735,0.0,1.0
2018-09-20,12.46,12.69,12.36,12.59,88325588,57.8548517027794,58.922798403553,57.3905270502691,58.4584737510427,19022377.4513129,0.0,1.0
2018-09-21,12.17,12.56,12.16,12.4,95419064,56.5083102104996,58.3191763552896,56.4618777452486,57.5762569112732,20550074.9279923,0.0,1.0
2018-09-24,11.74,12.1,11.6,12.1,148589856,54.5117142047054,56.1832829537424,53.8616596911911,56.1832829537424,32001285.1345889,0.0,1.0
2018-09-25,11.27,11.76,11.22,11.73,133694188,52.3293883379072,54.6045791352075,52.0972260116521,54.4652817394544,28793256.4590771,0.0,1.0
2018-09-26,11.39,11.56,11.21,11.25,93374590,52.8865779209195,53.675929830187,52.050793546401,52.2365234074051,20109763.6094037,0.0,1.0
2018-09-27,11.53,11.75,11.36,11.37,82196212,53.5366324344339,54.5581466699565,52.7472805251664,52.7937129904174,17702314.8686214,0.0,1.0
2018-09-28,11.29,11.51,11.25,11.44,76574088,52.4222532684092,53.4437675039318,52.2365234074051,53.1187402471746,16491497.4007991,0.0,1.0
2018-10-01,12.09,13.07,11.94,13.02,308106768,56.1368504884914,60.687232083092,55.440363509726,60.4550697568369,66355892.6570643,0.0,1.0
2018-10-02,12.32,12.48,11.77,12.32,148705750,57.204797189265,57.9477166332814,54.6510116004585,57.204797189265,32026244.8259112,0.0,1.0
2018-10-03,12.48,12.63,12.28,12.34,82966087,57.9477166332814,58.6442036120468,57.0190673282609,57.297662119767,17868120.1938046,0.0,1.0
2018-10-04,12.66,12.68,12.34,12.41,74912117,58.7835010077999,58.876365938302,57.297662119767,57.6226893765242,16133564.4349281,0.0,1.0
2018-10-05,13.18,13.3,12.86,12.88,151160449,61.1979892008533,61.7551787838656,59.7121503128204,59.8050152433225,32554904.8888067,0.0,1.0
2018-10-08,13.61,13.64,13.26,13.52,172649544,63.1945852066474,63.3338826024005,61.5694489228615,62.7766930193882,37182937.2114121,0.0,1.0
2018-10-09,13.55,13.78,13.41,13.71,110448096,62.9159904151413,63.9839371159149,62.2659359016269,63.6589098591577,23786825.7485117,0.0,1.0
2018-10-10,13.28,13.66,13.23,13.39,91943040,61.6623138533636,63.4267475329026,61.4301515271084,62.1730709711249,19801455.6200991,0.0,1.0
2018-10-11,12.72,13.29,12.66,13.12,116161903,59.0620957993061,61.7087463186146,58.7835010077999,60.9193944093471,25017388.6680357,0.0,1.0
2018-10-12,12.32,12.83,12.2,12.53,123208499,57.204797189265,59.5728529170674,56.6476076062527,58.1798789595366,26534989.7606988,0.0,1.0
2018-10-15,12.15,12.5,12.14,12.25,62640173,56.4154452799975,58.0405815637835,56.3690128147465,56.8797699325078,13490598.1539748,0.0,1.0
2018-10-16,12.1,12.29,12.0,12.23,86485825,56.1832829537424,57.0654997935119,55.7189583012321,56.7869050020058,18626154.0352065,0.0,1.0
2018-10-17,12.19,12.56,12.12,12.25,83433100,56.6011751410016,58.3191763552896,56.2761478842445,56.8797699325078,17968699.1739374,0.0,1.0
2018-10-18,12.38,12.43,12.06,12.14,81520234,57.4833919807712,57.7155543070263,55.9975530927383,56.3690128147465,17556731.8166888,0.0,1.0
2018-10-19,12.56,12.73,12.26,12.28,86785513,58.3191763552896,59.1085282645571,56.9262023977588,57.0190673282609,18690696.8068168,0.0,1.0
2018-10-22,12.38,12.63,12.33,12.59,50243479,57.4833919807712,58.6442036120468,57.251229654516,58.4584737510427,10820764.8955036,0.0,1.0
2018-10-23,12.69,12.74,12.08,12.15,81885020,58.922798403553,59.1549607298081,56.0904180232404,56.4154452799975,17635294.5201826,0.0,1.0
2018-10-24,12.17,12.81,12.14,12.71,83360317,56.5083102104996,59.4799879865653,56.3690128147465,59.015663334055,17953024.1500922,0.0,1.0
2018-10-25,11.8,12.28,11.72,12.2,88241090,54.7903089962116,57.0190673282609,54.4188492742034,56.6476076062527,19004179.4082964,0.0,1.0
2018-10-26,11.3,11.65,11.17,11.59,117612663,52.4686857336603,54.0938220174462,51.8650636853969,53.81522722594,25329833.8488282,0.0,1.0
2018-10-29,11.16,11.73,10.93,11.43,119848664,51.8186312201459,54.4652817394544,50.7506845193723,53.0723077819236,25811393.6772611,0.0,1.0
2018-10-30,10.18,11.4,9.87,10.56,344976676,47.2682496255453,52.9330103861705,45.8288432027634,49.0326833050843,74296437.6616577,0.0,1.0
2018-10-31,10.1,10.39,9.8,10.18,201878603,46.896789903537,48.2433313958168,45.5038159460062,47.2682496255453,43477898.9029741,0.0,1.0
2018-11-01,9.58,10.23,9.54,10.01,236367367,44.4823017104837,47.5004119518004,44.2965718494795,46.4788977162778,50905625.1314963,0.0,1.0
2018-11-02,9.29,9.66,9.07,9.62,263514635,43.1357602182039,44.8537614324919,42.1142459826813,44.6680315714878,56752238.6708021,0.0,1.0
2018-11-05,9.28,9.53,9.27,9.39,124389024,43.0893277529529,44.2501393842285,43.0428952877018,43.6000848707141,26789235.3609739,0.0,1.0
2018-11-06,9.42,9.54,9.36,9.36,112928202,43.7393822664672,44.2965718494795,43.4607874749611,43.4607874749611,24320957.6294256,0.0,1.0
2018-11-07,9.2,9.46,9.14,9.45,124020667,42.7178680309446,43.9251121274713,42.4392732394385,43.8786796622203,26709903.5835186,0.0,1.0
2018-11-08,9.1,9.34,9.05,9.14,161796786,42.2535433784344,43.367922544459,42.0213810521792,42.4392732394385,34845616.1276989,0.0,1.0
2018-11-09,8.58,8.96,8.15,8.79,273542260,39.839055185381,41.60348886492,37.8424591795868,40.8141369556525,58911853.7043326,0.0,1.0
2018-11-12,7.99,8.45,7.72,8.42,245188891,37.0995397355704,39.2354331371176,35.8458631737927,39.0961357413645,52805486.3497858,0.0,1.0
2018-11-13,8.61,9.05,7.97,8.02,205815973,39.9783525811341,42.0213810521792,37.0066748050683,37.2388371313235,44325876.7087428,0.0,1.0
2018-11-14,8.32,8.85,8.19,8.76,170169781,38.6318110888543,41.0927317471587,38.0281890405909,40.6748395598995,36648879.2012259,0.0,1.0
2018-11-15,8.17,8.6,8.06,8.24,128474929,37.9353241100889,39.931920115883,37.4245669923276,38.2603513668461,27669202.6377296,0.0,1.0
2018-11-16,8.02,8.2,7.73,8.08,176608926,37.2388371313235,38.074621505842,35.8922956390437,37.5174319228296,38035655.6657509,0.0,1.0
2018-11-19,7.84,8.24,7.79,7.99,148077303,36.403052756805,38.2603513668461,36.1708904305499,37.0995397355704,31890898.3616211,0.0,1.0
2018-11-20,7.65,7.86,7.53,7.67,143309529,35.5208359170355,36.495917687307,34.9636463340232,35.6137008475375,30864079.3085676,0.0,1.0
2018-11-21,7.81,7.93,7.73,7.79,84442845,36.2637553610519,36.8209449440642,35.8922956390437,36.1708904305499,18186164.4742485,0.0,1.0
2018-11-23,7.57,7.86,7.55,7.78,43471127,35.1493761950273,36.495917687307,35.0565112645252,36.1244579652988,9362226.78786987,0.0,1.0
2018-11-26,7.58,7.74,7.26,7.61,158647765,35.1958086602783,35.9387281042947,33.7099697722454,35.3351060560314,34167422.328818,0.0,1.0
2018-11-27,7.44,7.63,7.37,7.49,110407012,34.5457541467639,35.4279709865334,34.2207268900067,34.7779164730191,23777977.629038,0.0,1.0
2018-11-28,7.74,7.77,7.37,7.39,124307224,35.9387281042947,36.0780255000478,34.2207268900067,34.3135918205088,26771618.3769181,0.0,1.0
2018-11-29,7.94,8.0,7.49,7.65,123383251,36.8673774093153,37.1459722008214,34.7779164730191,35.5208359170355,26572625.4966123,0.0,1.0
2018-11-30,7.5,7.68,7.4,7.66,187082938,34.8243489382701,35.6601333127886,34.3600242857598,35.5672683822865,40291407.5288869,0.0,1.0
2018-12-03,7.81,7.95,7.53,7.54,130639888,36.2637553610519,36.9138098745663,34.9636463340232,35.0100787992742,28135462.3954866,0.0,1.0
2018-12-04,7.28,7.81,7.28,7.75,133329757,33.8028347027475,36.2637553610519,33.8028347027475,35.9851605695458,28714770.2107098,0.0,1.0
2018-12-06,7.35,7.39,7.15,7.2,112965740,34.1278619595047,34.3135918205088,33.1992126544841,33.4313749807393,24329042.0591015,0.0,1.0
2018-12-07,7.01,7.38,6.99,7.3,114480098,32.5491581409698,34.2671593552578,32.4562932104677,33.8956996332495,24655184.1219476,0.0,1.0
2018-12-10,6.93,7.12,6.75,6.97,112841778,32.1776984189616,33.0599152587311,31.3419140444431,32.3634282799657,24302344.7904275,0.0,1.0
2018-12-11,6.76,7.13,6.66,7.04,124580597,31.3883465096941,33.1063477239821,30.9240218571838,32.6884555367229,26830493.7776796,0.0,1.0
2018-12-12,6.71,7.03,6.7,6.84,105819951,31.156184183439,32.6420230714718,31.1097517181879,31.7598062317023,22790078.1119219,0.0,1.0
2018-12-13,7.2,7.5,7.12,7.49,207282025,33.4313749807393,34.8243489382701,33.0599152587311,34.7779164730191,44641615.2748677,0.0,1.0
2018-12-14,7.1,7.25,7.0,7.08,128800697,32.967050328229,33.6635373069944,32.5027256757188,32.874185397727,27739362.1690487,0.0,1.0
2018-12-17,7.15,7.23,7.01,7.09,129731132,33.1992126544841,33.5706723764924,32.5491581409698,32.920617862978,27939746.7480216,0.0,1.0
2018-12-18,7.28,7.63,7.16,7.18,146773503,33.8028347027475,35.4279709865334,33.2456451197352,33.3385100502372,31610103.4494942,0.0,1.0
2018-12-19,7.66,7.95,7.55,7.64,219474200,35.6137008475375,36.962000226883,35.1022769450272,35.5207146834448,47205775.6422763,0.01,1.0
2018-12-20,7.44,7.82,7.36,7.65,182353570,34.5908530425169,36.3575901602798,34.2189083861457,35.5672077654912,39221656.6365801,0.0,1.0
2018-12-21,7.15,7.45,7.1,7.32,185651346,33.2425536631715,34.6373461245633,33.0100882529395,34.0329360579602,39930961.3018869,0.0,1.0
2018-12-24,6.92,7.13,6.9,7.06,70010438,32.1732127761044,33.1495674990787,32.0802266120116,32.8241159247539,15058248.4357865,0.0,1.0
2018-12-26,7.39,7.41,6.77,6.99,129838565,34.3583876322849,34.4513737963777,31.4758165454085,32.4986643504292,27926426.7467661,0.0,1.0
2018-12-27,7.27,7.27,6.95,7.18,119778563,33.8004706477282,33.8004706477282,32.3126920222436,33.3820329093107,25762663.5464772,0.0,1.0
2018-12-28,7.51,7.65,7.19,7.19,121670845,34.9163046168416,35.5672077654912,33.428525991357,33.428525991357,26169666.4631933,0.0,1.0
2018-12-31,7.57,7.62,7.35,7.52,108361489,35.19526310912,35.427728519352,34.1724153040993,34.962797698888,23307013.4803862,0.0,1.0
2019-01-02,8.05,8.18,7.41,7.46,129354094,37.4269310473469,38.03134111395,34.4513737963777,34.6838392066097,27822223.9323525,0.0,1.0
2019-01-03,8.06,8.2,7.78,8.02,122949016,37.4734241293933,38.1243272780428,36.1716178320943,37.2874518012077,26444582.8472532,0.0,1.0
2019-01-04,8.23,8.26,7.98,8.19,120083766,38.263806524182,38.4032857703212,37.1014794730221,38.0778341959964,25828308.3664303,0.0,1.0
2019-01-07,8.74,8.79,8.29,8.55,179684443,40.6349537085481,40.86741911878,38.5427650164603,39.7515851496666,38647565.4207436,0.0,1.0
2019-01-08,8.56,9.04,8.52,8.91,146980417,39.798078231713,42.0297461699399,39.6121059035274,41.4253361033368,31613395.0537703,0.0,1.0
2019-01-09,8.5,8.76,8.18,8.52,116306329,39.5191197394346,40.7279398726408,38.03134111395,39.6121059035274,25015835.4492271,0.0,1.0
2019-01-10,8.94,8.95,8.49,8.5,112341452,41.5648153494759,41.6113084315223,39.4726266573882,39.5191197394346,24163046.8567128,0.0,1.0
2019-01-11,8.94,8.95,8.72,8.87,80669289,41.5648153494759,41.6113084315223,40.5419675444553,41.2393637751512,17350815.5298251,0.0,1.0
2019-01-14,8.9,9.0,8.76,8.81,81678101,41.3788430212904,41.8437738417543,40.7279398726408,40.9604052828728,17567796.6280008,0.0,1.0
2019-01-15,8.73,8.93,8.7,8.91,94058188,40.5884606265017,41.5183222674295,40.4489813803625,41.4253361033368,20230577.0794336,0.0,1.0
2019-01-16,8.98,9.0,8.66,8.71,84265676,41.7507876776615,41.8437738417543,40.2630090521769,40.4954744624089,18124347.169739,0.0,1.0
2019-01-17,9.14,9.19,8.75,8.9,105792241,42.4946769904038,42.7271424006358,40.6814467905945,41.3788430212904,22754404.8154162,0.0,1.0
2019-01-18,9.06,9.25,9.03,9.23,92734517,42.1227323340327,43.0061008929141,41.9832530878935,42.9131147288214,19945874.2931827,0.0,1.0
2019-01-22,8.66,8.99,8.56,8.98,108172008,40.2630090521769,41.7972807597079,39.798078231713,41.7507876776615,23266258.8150339,0.0,1.0
2019-01-23,8.73,8.84,8.61,8.69,72385915,40.5884606265017,41.099884529012,40.0305436419449,40.4024882983161,15569179.7174833,0.0,1.0
2019-01-24,8.78,8.97,8.61,8.63,90331550,40.8209260367336,41.7042945956151,40.0305436419449,40.1235298060377,19429030.3038765,0.0,1.0
2019-01-25,9.16,9.21,8.84,8.85,112339638,42.5876631544966,42.8201285647286,41.099884529012,41.1463776110584,24162656.6911397,0.0,1.0
2019-01-28,8.93,9.0,8.75,8.98,91635871,41.5183222674295,41.8437738417543,40.6814467905945,41.7507876776615,19709571.1806243,0.0,1.0
2019-01-29,8.9,9.13,8.65,8.9,114467693,41.3788430212904,42.4481839083574,40.2165159701305,41.3788430212904,24620371.0233228,0.0,1.0
2019-01-30,9.1,9.28,8.88,8.98,86434567,42.3087046622182,43.1455801390533,41.2858568571976,41.7507876776615,18590844.7441171,0.0,1.0
2019-01-31,10.16,10.77,9.76,9.94,348639470,47.236971359136,50.073049363966,45.3772480772802,46.2141235541153,74987386.2206222,0.0,1.0
2019-02-01,10.19,10.43,9.96,10.2,158161788,47.3764506052751,48.4922845743886,46.3071097182081,47.4229436873215,34018348.7603976,0.0,1.0
2019-02-04,10.21,10.34,10.1,10.27,103243874,47.4694367693679,48.073846835971,46.9580128668576,47.7483952616463,22206287.3562516,0.0,1.0
2019-02-05,10.63,10.65,10.17,10.25,102823122,49.4221462153165,49.5151323794093,47.2834644411824,47.6554090975535,22115789.5915346,0.0,1.0
2019-02-06,10.47,10.91,10.43,10.67,120486531,48.6782569025742,50.7239525126155,48.4922845743886,49.608118543502,25914937.3835383,0.0,1.0
2019-02-07,10.06,10.44,9.97,10.42,108704197,46.772040538672,48.538777656435,46.3536028002545,48.4457914923422,23380725.0918595,0.0,1.0
2019-02-08,9.81,10.1,9.54,10.01,118549512,45.6097134875122,46.9580128668576,44.3544002722596,46.5395751284401,25498312.1750681,0.0,1.0
2019-02-11,10.03,10.15,9.83,9.87,70687506,46.6325612925328,47.1904782770896,45.702699651605,45.8886719797905,15203876.1227883,0.0,1.0
2019-02-12,9.98,10.15,9.91,10.07,67122315,46.4000958823009,47.1904782770896,46.0746443079761,46.8185336207184,14437054.2983193,0.0,1.0
2019-02-13,10.37,10.42,9.95,9.98,98937023,48.2133260821102,48.4457914923422,46.2606166361617,46.4000958823009,21279945.0252136,0.0,1.0
2019-02-14,10.04,10.3,9.95,10.29,93387111,46.6790543745792,47.8878745077855,46.2606166361617,47.8413814257391,20086237.9712347,0.0,1.0
2019-02-15,10.09,10.28,10.06,10.12,78344511,46.9115197848112,47.7948883436927,46.772040538672,47.0509990309504,16850788.8811981,0.0,1.0
2019-02-19,10.13,10.15,9.95,10.03,63568393,47.0974921129968,47.1904782770896,46.2606166361617,46.6325612925328,13672656.2753073,0.0,1.0
2019-02-20,10.1,10.13,10.01,10.09,48648592,46.9580128668576,47.0974921129968,46.5395751284401,46.9115197848112,10463619.5018122,0.0,1.0
2019-02-21,10.03,10.195,10.0,10.03,49533182,46.6325612925328,47.3996971462983,46.4930820463937,46.6325612925328,10653882.2164065,0.0,1.0
2019-02-22,10.17,10.18,9.99,10.05,50741310,47.2834644411824,47.3299575232287,46.4465889643473,46.7255474566256,10913733.3484081,0.0,1.0
2019-02-25,10.82,11.75,10.78,11.57,290232426,50.3055147741979,54.6293714045126,50.1195424460124,53.7924959276775,62424862.6301841,0.0,1.0
2019-02-26,10.66,10.9,10.53,10.79,103990626,51.5156413630097,52.6754681854414,50.8874018341925,52.1438808918269,21518514.4517288,0.420281,1.0
2019-02-27,10.88,10.93,10.64,10.83,108833393,52.5788159502388,52.8204465382454,51.418989127807,52.3371853622322,22520615.8495591,0.0,1.0
2019-02-28,10.39,10.85,10.33,10.82,90862093,50.210836187774,52.4338375974348,49.920879482166,52.2888592446308,18801860.6728536,0.0,1.0
2019-03-01,10.27,10.52,10.05,10.45,89000221,49.6309227765581,50.8390757165912,48.567748189329,50.5007928933819,18416588.2585951,0.0,1.0
2019-03-04,10.38,10.52,10.22,10.32,69762946,50.1625100701727,50.8390757165912,49.3892921885515,49.8725533645647,14435868.1108062,0.0,1.0
2019-03-05,9.89,10.57,9.58,10.38,178783618,47.7945303077079,51.0807063045978,46.2964206620669,50.1625100701727,36995237.1251746,0.0,1.0
2019-03-06,9.11,9.64,9.05,9.26,205777726,44.0250931348047,46.5863773676748,43.7351364291968,44.7499848988245,42581058.9002021,0.0,1.0
2019-03-07,9.45,9.45,9.07,9.08,127481095,45.6681811332497,45.6681811332497,43.8317886643994,43.8801147820007,26379337.1633296,0.0,1.0
2019-03-08,9.58,9.68,9.28,9.33,87518653,46.3447467796682,46.8285124036731,44.8934499076535,45.135332719656,18091126.9129606,0.01,1.0
2019-03-11,9.9,10.02,9.33,9.45,106050446,47.8927967764838,48.4733155252897,45.135332719656,45.7158514684618,21921864.7910643,0.0,1.0
2019-03-12,9.76,10.14,9.66,9.93,99369549,47.215524902877,49.0538342740956,46.7317592788721,48.0379264636853,20540845.4154643,0.0,1.0
2019-03-13,10.02,10.05,9.7,9.73,74164484,48.4733155252897,48.6184452124912,46.925265528474,47.0703952156755,15330664.3382438,0.0,1.0
2019-03-14,10.3,10.5,10.2,10.3,133870752,49.8278592725034,50.7953905205132,49.3440936484985,49.8278592725034,27672646.7027032,0.0,1.0
2019-03-15,9.96,10.45,9.9,10.29,189194132,48.1830561508868,50.5535077085107,47.8927967764838,49.7794827101029,39108634.969501,0.0,1.0
2019-03-18,10.2,10.31,9.97,9.99,91647450,49.3440936484985,49.8762358349039,48.2314327132873,48.3281858380882,18944597.4356942,0.0,1.0
2019-03-19,10.19,10.34,10.14,10.22,54680925,49.295717086098,50.0213655221053,49.0538342740956,49.4408467732995,11303185.3208833,0.0,1.0
2019-03-20,10.22,10.33,10.12,10.13,48370030,49.4408467732995,49.9729889597048,48.9570811492946,49.0054577116951,9998649.67658622,0.0,1.0
2019-03-21,10.27,10.33,10.13,10.2,50518944,49.6827295853019,49.9729889597048,49.0054577116951,49.3440936484985,10442855.2780943,0.0,1.0
2019-03-22,9.98,10.24,9.92,10.22,81563530,48.2798092756877,49.5375998981004,47.9895499012848,49.4408467732995,16860133.4929032,0.0,1.0
2019-03-25,9.88,10.13,9.81,9.96,49727745,47.7960436516829,49.0054577116951,47.4574077148794,48.1830561508868,10279305.2115455,0.0,1.0
2019-03-26,10.1,10.15,9.93,9.95,47624825,48.8603280244936,49.102210836496,48.0379264636853,48.1346795884863,9844607.10658492,0.0,1.0
2019-03-27,9.96,10.18,9.9,10.08,55148303,48.1830561508868,49.2473405236975,47.8927967764838,48.7635748996926,11399797.8077588,0.0,1.0
2019-03-28,9.89,10.01,9.8,9.96,45199384,47.8444202140833,48.4249389628892,47.4090311524789,48.1830561508868,9343240.14712203,0.0,1.0
2019-03-29,9.99,10.03,9.92,9.98,48519106,48.3281858380882,48.5216920876902,47.9895499012848,48.2798092756877,10029465.4254949,0.0,1.0
2019-04-01,10.1,10.13,10.0,10.02,51345998,48.8603280244936,49.0054577116951,48.3765624004887,48.4733155252897,10613816.9915689,0.0,1.0
2019-04-02,10.24,10.28,10.04,10.06,51748244,49.5375998981004,49.7311061477024,48.5700686500907,48.6668217748917,10696965.9339576,0.0,1.0
2019-04-03,10.1,10.28,10.0,10.26,56139477,48.8603280244936,49.7311061477024,48.3765624004887,49.6343530229014,11604685.0405048,0.0,1.0
2019-04-04,10.03,10.12,9.97,10.1,41034093,48.5216920876902,48.9570811492946,48.2314327132873,48.8603280244936,8482225.88870545,0.0,1.0
2019-04-05,10.01,10.14,9.98,10.07,43257193,48.4249389628892,49.0538342740956,48.2798092756877,48.7151983372921,8941766.60216002,0.0,1.0
2019-04-08,9.49,9.54,9.15,9.51,176008200,45.9093577180638,46.1512405300662,44.2645545964472,46.0061108428648,36382948.9460007,0.0,1.0
2019-04-09,9.22,9.41,9.12,9.35,83170707,44.6031905332506,45.5223452188599,44.1194249092457,45.2320858444569,17192355.7344702,0.0,1.0
2019-04-10,9.16,9.26,9.08,9.25,53871400,44.3129311588477,44.7966967828525,43.9259186596438,44.7483202204521,11135847.0562711,0.0,1.0
2019-04-11,9.12,9.26,9.1,9.12,54814779,44.1194249092457,44.7966967828525,44.0226717844447,44.1194249092457,11330854.5047521,0.0,1.0
2019-04-12,9.0,9.21,8.99,9.15,69332035,43.5389061604398,44.5548139708501,43.4905295980394,44.2645545964472,14331740.7355302,0.0,1.0
2019-04-15,8.98,9.05,8.79,9.01,82946746,43.4421530356389,43.7807889724423,42.5229983500296,43.5872827228403,17146060.3821577,0.0,1.0
2019-04-16,9.14,9.19,8.99,9.04,60235960,44.2161780340467,44.4580608460491,43.4905295980394,43.7324124100418,12451475.8823358,0.0,1.0
2019-04-17,9.12,9.18,9.06,9.16,48065082,44.1194249092457,44.4096842836486,43.8291655348428,44.3129311588477,9935613.36625986,0.0,1.0
2019-04-18,9.35,9.35,9.1,9.13,51509079,45.2320858444569,45.2320858444569,44.0226717844447,44.1678014716462,10647527.7374152,0.0,1.0
2019-04-22,9.32,9.35,9.18,9.25,67122510,45.0869561572555,45.2320858444569,44.4096842836486,44.7483202204521,13875006.1329951,0.0,1.0
2019-04-23,9.33,9.37,9.22,9.3,40504646,45.135332719656,45.3288389692579,44.6031905332506,44.9902030324545,8372783.01518811,0.0,1.0
2019-04-24,9.32,9.35,9.21,9.31,28785063,45.0869561572555,45.2320858444569,44.5548139708501,45.038579594855,5950208.44219993,0.0,1.0
2019-04-25,9.12,9.23,8.98,9.22,62378004,44.1194249092457,44.6515670956511,43.4421530356389,44.6031905332506,12894261.3746714,0.0,1.0
2019-04-26,9.57,9.59,9.11,9.12,74289722,46.2963702172677,46.3931233420687,44.0710483468452,44.1194249092457,15356552.4943644,0.0,1.0
2019-04-29,9.73,9.74,9.54,9.57,66009501,47.0703952156755,47.118771778076,46.1512405300662,46.2963702172677,13644934.1839414,0.0,1.0
2019-04-30,10.17,10.53,9.96,10.23,177185459,49.198963961297,50.9405202077146,48.1830561508868,49.4892233357,36626302.1198485,0.0,1.0
2019-05-01,10.1,10.42,10.09,10.15,99374438,48.8603280244936,50.4083780213092,48.8119514620931,49.102210836496,20541856.0288186,0.0,1.0
2019-05-02,10.25,10.4,10.08,10.15,79225838,49.5859764605009,50.3116248965083,48.7635748996926,49.102210836496,16376905.2757663,0.0,1.0
2019-05-03,10.5,10.5,10.24,10.3,68815516,50.7953905205132,50.7953905205132,49.5375998981004,49.8278592725034,14224970.2304818,0.0,1.0
2019-05-06,10.43,10.49,10.21,10.24,43631823,50.4567545837097,50.7470139581127,49.392470210899,49.5375998981004,9019206.99507149,0.0,1.0
2019-05-07,10.11,10.36,10.06,10.34,56894190,48.9087045868941,50.1181186469063,48.6668217748917,50.0213655221053,11760693.025064,0.0,1.0
2019-05-08,10.16,10.25,10.08,10.08,47349335,49.1505873988965,49.5859764605009,48.7635748996926,48.7635748996926,9787660.1086318,0.0,1.0
2019-05-09,10.04,10.21,10.02,10.11,59499847,48.5700686500907,49.392470210899,48.4733155252897,48.9087045868941,12299312.7348377,0.0,1.0
2019-05-10,10.13,10.18,9.77,10.02,63130239,49.0054577116951,49.2473405236975,47.2639014652775,48.4733155252897,13049757.1277124,0.0,1.0
2019-05-13,9.87,10.07,9.82,9.85,60136022,47.7476670892824,48.7151983372921,47.5057842772799,47.6509139644814,12430817.5314649,0.0,1.0
2019-05-14,10.32,10.35,9.91,9.94,70520502,49.9246123973044,50.0697420845058,47.9411733388843,48.0863030260858,14577410.7337746,0.0,1.0
2019-05-15,10.26,10.39,10.12,10.15,53716381,49.6343530229014,50.2632483341078,48.9570811492946,49.102210836496,11103802.819908,0.0,1.0
2019-05-16,10.13,10.29,10.06,10.22,54505514,49.0054577116951,49.7794827101029,48.6668217748917,49.4408467732995,11266925.8201466,0.0,1.0
2019-05-17,10.0,10.16,9.98,10.01,37062484,48.3765624004887,49.1505873988965,48.2798092756877,48.4249389628892,7661247.95994715,0.0,1.0
2019-05-20,9.88,10.06,9.78,9.91,52207128,47.7960436516829,48.6668217748917,47.312278027678,47.9411733388843,10791822.6119086,0.0,1.0
2019-05-21,9.96,9.96,9.8,9.96,60413441,48.1830561508868,48.1830561508868,47.4090311524789,48.1830561508868,12488163.2762293,0.0,1.0
2019-05-22,9.9,10.12,9.88,9.95,51644074,47.8927967764838,48.9570811492946,47.7960436516829,48.1346795884863,10675432.7792994,0.0,1.0
2019-05-23,9.56,9.83,9.47,9.81,56841498,46.2479936548672,47.5541608396804,45.8126045932628,47.4574077148794,11749800.9737512,0.0,1.0
2019-05-24,9.45,9.68,9.44,9.62,47533063,45.7158514684618,46.8285124036731,45.6674749060613,46.5382530292701,9825638.83032744,0.0,1.0
2019-05-28,9.36,9.54,9.27,9.41,72211711,45.2804624068574,46.1512405300662,44.845073345253,45.5223452188599,14927003.3703905,0.0,1.0
2019-05-29,9.37,9.39,9.15,9.31,44587955,45.3288389692579,45.4255920940589,44.2645545964472,45.038579594855,9216850.63747927,0.0,1.0
2019-05-30,9.47,9.51,9.29,9.37,50531402,45.8126045932628,46.0061108428648,44.941826470054,45.3288389692579,10445430.4920784,0.0,1.0
2019-05-31,9.44,9.47,9.3,9.34,46337864,45.6674749060613,45.8126045932628,44.9902030324545,45.1837092820565,9578577.24912093,0.0,1.0
2019-06-03,9.53,9.54,9.25,9.3,47273979,46.1028639676657,46.1512405300662,44.7483202204521,44.9902030324545,9772083.14403143,0.0,1.0
2019-06-04,10.0,10.0,9.59,9.61,61404706,48.3765624004887,48.3765624004887,46.3931233420687,46.4898764668697,12693069.3197373,0.0,1.0
2019-06-05,9.89,10.09,9.82,10.07,41163379,47.8444202140833,48.8119514620931,47.5057842772799,48.7151983372921,8508950.81366596,0.0,1.0
2019-06-06,9.92,10.0,9.77,9.89,38528006,47.9895499012848,48.3765624004887,47.2639014652775,47.8444202140833,7964188.45990818,0.0,1.0
2019-06-07,9.98,10.05,9.82,9.9,41084565,48.2798092756877,48.6184452124912,47.5057842772799,47.8927967764838,8492659.04011092,0.0,1.0
2019-06-10,10.05,10.35,10.0,10.05,52267135,48.6184452124912,50.0697420845058,48.3765624004887,48.6184452124912,10804226.7590869,0.0,1.0
2019-06-11,10.12,10.2,9.96,10.1,38957666,48.9570811492946,49.3440936484985,48.1830561508868,48.8603280244936,8053004.19601671,0.0,1.0
2019-06-12,10.28,10.39,10.02,10.08,54970073,49.7311061477024,50.2632483341078,48.4733155252897,48.7635748996926,11362955.5868246,0.0,1.0
2019-06-13,10.31,10.52,10.25,10.36,62115737,49.8762358349039,50.8921436453141,49.5859764605009,50.1181186469063,12840047.7251299,0.0,1.0
2019-06-14,10.23,10.34,10.18,10.28,34355052,49.4892233357,50.0213655221053,49.2473405236975,49.7311061477024,7101590.16996481,0.0,1.0
2019-06-17,10.05,10.24,10.02,10.2,46050250,48.6184452124912,49.5375998981004,48.4733155252897,49.3440936484985,9519124.07888138,0.0,1.0
2019-06-18,10.42,10.43,10.09,10.11,73563557,50.4083780213092,50.4567545837097,48.8119514620931,48.9087045868941,15206445.7145589,0.0,1.0
2019-06-19,10.34,10.61,10.33,10.47,60616709,50.0213655221053,51.3275327069185,49.9729889597048,50.6502608333117,12530181.1439557,0.0,1.0
2019-06-20,10.63,10.7,10.47,10.47,65961486,51.4242858317195,51.7629217685229,50.6502608333117,50.6502608333117,13635008.9231089,0.0,1.0
2019-06-21,10.48,10.71,10.45,10.67,65575980,50.6986373957122,51.8112983309234,50.5535077085107,51.6177920813215,13555320.3340751,0.0,1.0
2019-06-24,10.28,10.53,10.27,10.46,36598782,49.7311061477024,50.9405202077146,49.6827295853019,50.6018842709112,7565395.34517034,0.0,1.0
2019-06-25,10.22,10.28,10.1,10.26,35496177,49.4408467732995,49.7311061477024,48.8603280244936,49.6343530229014,7337474.02433071,0.0,1.0
2019-06-26,10.27,10.39,10.2,10.22,34127979,49.6827295853019,50.2632483341078,49.3440936484985,49.4408467732995,7054651.53093541,0.0,1.0
2019-06-27,10.4,10.44,10.24,10.24,33283304,50.3116248965083,50.5051311461102,49.5375998981004,49.5375998981004,6880047.35112467,0.0,1.0
2019-06-28,10.5,10.5,10.37,10.39,44020412,50.8437670829136,50.8437670829136,50.2142728237919,50.311118094426,9090874.9000884,0.01,1.0
2019-07-01,10.63,10.72,10.53,10.62,40007733,51.4732613420354,51.909065059889,50.9890349888648,51.4248387067184,8262196.54053075,0.0,1.0
2019-07-02,10.62,10.72,10.57,10.63,30125739,51.4248387067184,51.909065059889,51.1827255301331,51.4732613420354,6221416.65829283,0.0,1.0
2019-07-03,10.61,10.66,10.54,10.66,22175588,51.3764160714013,51.6185292479866,51.0374576241819,51.6185292479866,4579591.31195549,0.0,1.0
2019-07-05,10.5,10.55,10.37,10.54,30267690,50.8437670829136,51.0858802594989,50.2142728237919,51.0374576241819,6250731.66749681,0.0,1.0
2019-07-08,10.2,10.43,10.14,10.42,48143129,49.3910880234018,50.5048086356942,49.1005522114995,50.4563860003772,9942277.75600596,0.0,1.0
2019-07-09,10.25,10.29,10.04,10.12,35455762,49.6332011999871,49.8268917412554,48.6163258583289,49.0037069408653,7322146.29952368,0.0,1.0
2019-07-10,10.2,10.43,10.18,10.29,39101683,49.3910880234018,50.5048086356942,49.2942427527677,49.8268917412554,8075083.63474456,0.0,1.0
2019-07-11,10.11,10.31,10.1,10.22,33670050,48.9552843055483,49.9237370118895,48.9068616702312,49.487933294036,6953370.00548112,0.0,1.0
2019-07-12,10.37,10.39,10.14,10.18,39195475,50.2142728237919,50.311118094426,49.1005522114995,49.2942427527677,8094453.08859312,0.0,1.0
2019-07-15,10.27,10.34,10.2,10.25,42095061,49.7300464706213,50.0690049178407,49.3910880234018,49.6332011999871,8693261.05949643,0.0,1.0
2019-07-16,10.38,10.4,10.21,10.23,39533151,50.2626954591089,50.359540729743,49.4395106587189,49.536355929353,8164188.24401972,0.0,1.0
2019-07-17,9.98,10.37,9.98,10.37,53682958,48.3257900464265,50.2142728237919,48.3257900464265,50.2142728237919,11086335.4810196,0.0,1.0
2019-07-18,10.06,10.19,9.96,10.01,45158456,48.713171128963,49.3426653880848,48.2289447757924,48.4710579523777,9325898.04423334,0.0,1.0
2019-07-19,10.04,10.19,10.03,10.08,34653924,48.6163258583289,49.3426653880848,48.5679032230118,48.8100163995971,7156554.73377147,0.0,1.0
2019-07-22,10.21,10.23,10.05,10.05,43333017,49.4395106587189,49.536355929353,48.6647484936459,48.6647484936459,8948917.52922266,0.0,1.0
2019-07-23,10.65,10.68,10.27,10.28,74298330,51.5701066126696,51.7153745186207,49.7300464706213,49.7784691059383,15343718.8028927,0.0,1.0
2019-07-24,10.68,10.7,10.54,10.58,44897511,51.7153745186207,51.8122197892549,51.0374576241819,51.2311481654501,9272008.99042796,0.0,1.0
2019-07-25,10.43,10.67,10.36,10.63,46121077,50.5048086356942,51.6669518833037,50.1658501884748,51.4732613420354,9524693.70946242,0.0,1.0
2019-07-26,10.51,10.55,10.4,10.47,27015849,50.8921897182307,51.0858802594989,50.359540729743,50.6984991769625,5579177.75914224,0.0,1.0
2019-07-29,10.38,10.58,10.38,10.5,37369367,50.2626954591089,51.2311481654501,50.2626954591089,50.8437670829136,7717334.41505481,0.0,1.0
2019-07-30,10.52,10.58,10.28,10.39,45314465,50.9406123535478,51.2311481654501,49.7784691059383,50.311118094426,9358116.24115271,0.0,1.0
2019-07-31,10.45,10.79,10.05,10.76,172474052,50.6016539063283,52.2480235071084,48.6647484936459,52.1027556011572,35618476.9520863,0.0,1.0
2019-08-01,10.08,10.49,9.98,10.37,87921689,48.8100163995971,50.7953444475966,48.3257900464265,50.2142728237919,18157146.6369619,0.0,1.0
2019-08-02,10.0,10.08,9.82,10.01,64296389,48.4226353170606,48.8100163995971,47.5510278813535,48.4710579523777,13278168.0672689,0.0,1.0
2019-08-05,9.66,9.81,9.61,9.79,70243190,46.7762657162806,47.5026052460365,46.5341525396952,47.4057599754023,14506271.610387,0.0,1.0
2019-08-06,9.57,9.75,9.48,9.71,66397813,46.340461998427,47.2120694341341,45.9046582805735,47.0183788928659,13712143.6215196,0.0,1.0
2019-08-07,9.46,9.47,9.23,9.44,76790358,45.8078130099393,45.8562356452564,44.6940923976469,45.7109677393052,15858359.937908,0.0,1.0
2019-08-08,9.49,9.53,9.32,9.51,49406611,45.9530809158905,46.1467714571588,45.1298961155005,46.0499261865246,10203205.7273415,0.0,1.0
2019-08-09,9.15,9.48,9.12,9.47,76720823,44.3067113151105,45.9046582805735,44.1614434091593,45.8562356452564,15843999.9181476,0.0,1.0
2019-08-12,9.05,9.09,8.95,9.04,83899325,43.8224849619399,44.0161755032081,43.3382586087692,43.7740623266228,17326468.1797357,0.0,1.0
2019-08-13,9.35,9.59,9.21,9.23,74172556,45.2751640214517,46.4373072690611,44.5972471270128,44.6940923976469,15317744.5866658,0.0,1.0
2019-08-14,9.03,9.3,8.96,9.24,89194634,43.7256396913057,45.0330508448664,43.3866812440863,44.742515032964,18420028.8596384,0.0,1.0
2019-08-15,8.01,8.63,7.65,8.54,401048654,38.7865308889656,41.7887342786233,37.0433160175514,41.3529305607698,82822558.3704857,0.0,1.0
2019-08-16,8.79,8.8,8.37,8.41,248883644,42.5634964436963,42.6119190790133,40.5297457603797,40.723436301648,51398203.0036914,0.0,1.0
2019-08-19,8.67,8.89,8.61,8.88,111637593,41.9824248198916,43.0477227968669,41.6918890079892,42.9993001615498,23054836.2907185,0.0,1.0
2019-08-20,8.38,8.6,8.33,8.58,102347809,40.5781683956968,41.6434663726721,40.3360552191115,41.546621102038,21136356.6501181,0.0,1.0
2019-08-21,8.16,8.48,8.14,8.36,85305082,39.5128704187215,41.0623947488674,39.4160251480873,40.4813231250627,17616778.0711317,0.0,1.0
2019-08-22,8.19,8.31,8.11,8.18,68173857,39.6581383246726,40.2392099484774,39.2707572421362,39.6097156893556,14078923.3286484,0.0,1.0
2019-08-23,7.97,8.1,7.76,8.09,128643149,38.5928403476973,39.2223346068191,37.575965006039,39.173911971502,26566738.5010488,0.0,1.0
2019-08-26,8.05,8.1,7.92,8.06,58001253,38.9802214302338,39.2223346068191,38.350727171112,39.0286440655509,11978128.1254564,0.0,1.0
2019-08-27,7.93,8.11,7.91,8.09,66128924,38.3991498064291,39.2707572421362,38.3023045357949,39.173911971502,13656614.0126415,0.0,1.0
2019-08-28,7.94,7.99,7.76,7.92,57611001,38.4475724417461,38.6896856183314,37.575965006039,38.350727171112,11897535.237968,0.0,1.0
2019-08-29,8.11,8.2,8.0,8.04,58769871,39.2707572421362,39.7065609599897,38.7381082536485,38.9317987949167,12136859.2632739,0.0,1.0
2019-08-30,8.25,8.26,8.11,8.14,47322363,39.948674136575,39.9970967718921,39.2707572421362,39.4160251480873,9772777.2745419,0.0,1.0
2019-09-03,8.33,8.39,8.08,8.1,67647924,40.3360552191115,40.6265910310139,39.125489336185,39.2223346068191,13970310.2809371,0.0,1.0
2019-09-04,8.8,8.87,8.4,8.41,93641540,42.6119190790133,42.9508775262328,40.6750136663309,40.723436301648,19338381.6033258,0.0,1.0
2019-09-05,8.81,9.23,8.8,8.99,86890598,42.6603417143304,44.6940923976469,42.6119190790133,43.5319491500375,17944210.8904358,0.0,1.0
2019-09-06,8.71,8.82,8.57,8.82,42835585,42.1761153611598,42.7087643496475,41.498198466721,42.7087643496475,8846190.36521291,0.0,1.0
2019-09-09,8.96,9.05,8.73,8.75,49633594,43.3866812440863,43.8224849619399,42.2729606317939,42.369805902428,10250081.1190903,0.0,1.0
2019-09-10,9.14,9.27,8.9,8.91,62587357,44.2582886797934,44.8877829389152,43.096145432184,43.144568067501,12925227.3425831,0.0,1.0
2019-09-11,9.36,9.36,9.06,9.15,57025578,45.3235866567687,45.3235866567687,43.8709075972569,44.3067113151105,11776636.6135608,0.0,1.0
2019-09-12,9.26,9.52,9.22,9.4,68018338,44.8393603035981,46.0983488218417,44.6456697623299,45.517277198037,14046806.3240737,0.0,1.0
2019-09-13,9.34,9.45,9.14,9.31,45570356,45.2751640214517,45.8083832979356,44.3056744278446,45.1297405824106,9400896.3686655,0.01,1.0
2019-09-16,9.38,9.42,9.17,9.3,46391699,45.4690619401731,45.6629598588945,44.4510978668856,45.0812661027303,9570334.59789787,0.0,1.0
2019-09-17,9.36,9.39,9.25,9.3,38100091,45.3721129808124,45.5175364198535,44.8388937043285,45.0812661027303,7859824.64406741,0.0,1.0
2019-09-18,9.38,9.39,9.18,9.31,40604847,45.4690619401731,45.5175364198535,44.499572346566,45.1297405824106,8376541.07228213,0.0,1.0
2019-09-19,9.42,9.5,9.34,9.35,34113056,45.6629598588945,46.0507556963374,45.2751640214517,45.323638501132,7037322.77787084,0.0,1.0
2019-09-20,9.37,9.54,9.34,9.46,58229051,45.4205874604927,46.2446536150588,45.2751640214517,45.8568577776159,12012310.6805823,0.0,1.0
2019-09-23,9.34,9.39,9.2,9.22,34041268,45.2751640214517,45.5175364198535,44.5965213059267,44.6934702652874,7022513.335774,0.0,1.0
2019-09-24,8.97,9.35,8.96,9.31,53845891,43.4816082732785,45.323638501132,43.4331337935982,45.1297405824106,11108090.5571477,0.0,1.0
2019-09-25,9.16,9.2,8.94,8.96,43946763,44.4026233872053,44.5965213059267,43.3361848342375,43.4331337935982,9065958.68378345,0.0,1.0
2019-09-26,9.02,9.21,8.96,9.18,37596586,43.7239806716803,44.6449957856071,43.4331337935982,44.499572346566,7755954.52450756,0.0,1.0
2019-09-27,9.04,9.17,8.99,9.04,30510133,43.820929631041,44.4510978668856,43.5785572326392,43.820929631041,6294060.95768051,0.0,1.0
2019-09-30,8.94,9.1,8.94,9.08,35335710,43.3361848342375,44.1117765091232,43.3361848342375,44.0148275497624,7289549.10563387,0.0,1.0
2019-10-01,8.61,9.04,8.51,8.96,68927424,41.7365270047857,43.820929631041,41.2517822079822,43.4331337935982,14219322.0957736,0.0,1.0
2019-10-02,8.51,8.62,8.41,8.56,47636253,41.2517822079822,41.7850014844661,40.7670374111787,41.494154606384,9827078.76683103,0.0,1.0
2019-10-03,8.71,8.71,8.25,8.5,58743734,42.2212718015893,42.2212718015893,39.991445736293,41.2033077283019,12118486.755786,0.0,1.0
2019-10-04,8.57,8.7,8.54,8.61,52492856,41.5426290860643,42.1727973219089,41.3972056470233,41.7365270047857,10828967.3960695,0.0,1.0
2019-10-07,8.56,8.65,8.48,8.55,32477616,41.494154606384,41.9304249235072,41.1063587689411,41.4456801267036,6699941.12658046,0.0,1.0
2019-10-08,8.28,8.5,8.27,8.48,45759145,40.136869175334,41.2033077283019,40.0883946956537,41.1063587689411,9439842.42878722,0.0,1.0
2019-10-09,8.35,8.37,8.24,8.31,33176279,40.4761905330965,40.5731394924572,39.9429712566126,40.2822926143751,6844071.19349547,0.0,1.0
2019-10-10,8.45,8.52,8.31,8.34,33747888,40.9609353299001,41.3002566876626,40.2822926143751,40.4277160534162,6961990.7676238,0.0,1.0
2019-10-11,8.8,8.92,8.58,8.59,56319664,42.6575421187125,43.2392358748768,41.5911035657447,41.639578045425,11618415.3747243,0.0,1.0
2019-10-14,8.72,8.85,8.64,8.84,34257650,42.2697462812697,42.8999145171143,41.8819504438268,42.8514400374339,7067151.66947595,0.0,1.0
2019-10-15,8.89,8.92,8.61,8.74,39372618,43.0938124358357,43.2392358748768,41.7365270047857,42.3666952406304,8122339.47834539,0.0,1.0
2019-10-16,8.9,9.07,8.84,8.86,58143723,43.1422869155161,43.9663530700821,42.8514400374339,42.9483889967946,11994708.0161365,0.0,1.0
2019-10-17,9.04,9.09,8.88,8.92,33299431,43.820929631041,44.0633020294428,43.0453379561554,43.2392358748768,6869476.72663623,0.0,1.0
2019-10-18,8.96,9.1,8.95,9.01,39012896,43.4331337935982,44.1117765091232,43.3846593139178,43.675506192,8048130.94586149,0.0,1.0
2019-10-21,8.79,9.12,8.76,8.99,63773716,42.6090676390321,44.2087254684839,42.4636441999911,43.5785572326392,13156142.4527977,0.0,1.0
2019-10-22,9.06,9.06,8.61,8.77,60158736,43.9178785904017,43.9178785904017,41.7365270047857,42.5121186796714,12410393.3444344,0.0,1.0
2019-10-23,9.14,9.15,8.93,8.98,47643559,44.3056744278446,44.3541489075249,43.2877103545571,43.5300827529589,9828585.95165244,0.0,1.0
2019-10-24,8.95,9.15,8.88,9.12,37014161,43.3846593139178,44.3541489075249,43.0453379561554,44.2087254684839,7635803.6732059,0.0,1.0
2019-10-25,9.0,9.09,8.92,8.92,42142696,43.6270317123196,44.0633020294428,43.2392358748768,43.2392358748768,8693790.27436551,0.0,1.0
2019-10-28,9.07,9.12,8.99,9.02,31721516,43.9663530700821,44.2087254684839,43.5785572326392,43.7239806716803,6543962.14444681,0.0,1.0
2019-10-29,9.07,9.14,8.93,9.01,45669614,43.9663530700821,44.3056744278446,43.2877103545571,43.675506192,9421372.71016612,0.0,1.0
2019-10-30,10.11,10.37,9.71,9.78,215875180,49.007698956839,50.2680354285283,47.0687197696248,47.4080411273873,44533779.7173894,0.0,1.0
2019-10-31,9.98,10.21,9.86,10.05,86597533,48.3775307209944,49.4924437536426,47.7958369648301,48.7168520787569,17864561.635531,0.0,1.0
2019-11-01,10.38,10.39,10.06,10.08,81967983,50.3165099082086,50.364984387889,48.7653265584373,48.862275517798,16909512.7045208,0.0,1.0
2019-11-04,10.93,10.95,10.42,10.42,97721846,52.9826062906281,53.0795552499889,50.51040782693,50.51040782693,20159441.9670693,0.0,1.0
2019-11-05,10.97,10.97,10.72,10.92,71323412,53.1765042093496,53.1765042093496,51.9646422173407,52.9341318109478,14713600.3254316,0.0,1.0
2019-11-06,11.02,11.1,10.79,10.93,77980123,53.4188766077513,53.8066724451942,52.3039635751032,52.9826062906281,16086840.6456774,0.0,1.0
2019-11-07,11.29,11.32,11.09,11.1,71042714,54.7276875591209,54.873110998162,53.7581979655138,53.8066724451942,14655693.9792777,0.0,1.0
2019-11-08,11.52,11.55,11.14,11.23,62474585,55.8426005917691,55.9880240308102,54.0005703639156,54.4368406810388,12888139.3698216,0.0,1.0
2019-11-11,11.35,11.5,11.24,11.4,45575409,55.0185344372031,55.7456516324084,54.4853151607192,55.2609068356048,9401938.7728405,0.0,1.0
2019-11-12,11.42,11.58,11.29,11.32,48898173,55.3578557949655,56.1334474698512,54.7276875591209,54.873110998162,10087405.4394062,0.0,1.0
2019-11-13,11.29,11.36,11.18,11.29,54304186,54.7276875591209,55.0670089168834,54.194468282637,54.7276875591209,11202634.1196618,0.0,1.0
2019-11-14,11.29,11.35,11.18,11.18,30790454,54.7276875591209,55.0185344372031,54.194468282637,54.194468282637,6351889.53095214,0.0,1.0
2019-11-15,11.52,11.55,11.33,11.34,38235199,55.8426005917691,55.9880240308102,54.9215854778423,54.9700599575227,7887696.62967528,0.0,1.0
2019-11-18,11.44,11.5,11.33,11.41,50972354,55.4548047543263,55.7456516324084,54.9215854778423,55.3093813152852,10515296.7780399,0.0,1.0
2019-11-19,11.5,11.55,11.26,11.43,46832513,55.7456516324084,55.9880240308102,54.5822641200799,55.4063302746459,9661271.93294649,0.0,1.0
2019-11-20,11.39,11.49,11.26,11.44,46683121,55.2124323559245,55.697177152728,54.5822641200799,55.4548047543263,9630453.24216629,0.0,1.0
2019-11-21,11.53,11.62,11.31,11.33,41680986,55.8910750714494,56.3273453885726,54.8246365184816,54.9215854778423,8598542.21744061,0.0,1.0
2019-11-22,11.55,11.72,11.49,11.49,38487447,55.9880240308102,56.8120901853762,55.697177152728,55.697177152728,7939733.90819035,0.0,1.0
2019-11-25,11.58,11.84,11.57,11.66,56710023,56.1334474698512,57.3937839415405,56.0849729901709,56.5212433072941,11698944.1400817,0.0,1.0
2019-11-26,11.35,11.67,11.31,11.62,64201615,55.0185344372031,56.5697177869744,54.8246365184816,56.3273453885726,13244415.4993207,0.0,1.0
2019-11-27,11.29,11.47,11.26,11.39,45497722,54.7276875591209,55.6002281933673,54.5822641200799,55.2124323559245,9385912.40174539,0.0,1.0
2019-11-29,11.27,11.36,11.22,11.28,22739254,54.6307385997602,55.0670089168834,54.3883662013584,54.6792130794406,4690974.33328725,0.0,1.0
2019-12-02,11.16,11.52,11.14,11.31,68706885,54.0975193232763,55.8426005917691,54.0005703639156,54.8246365184816,14173826.1974258,0.0,1.0
2019-12-03,10.99,11.11,10.81,11.0,65984542,53.2734531687103,53.8551469248745,52.4009125344639,53.3219276483906,13612222.8510977,0.0,1.0
2019-12-04,10.9,11.18,10.87,11.17,43748533,52.8371828515871,54.194468282637,52.691759412546,54.1459938029567,9025065.00089977,0.0,1.0
2019-12-05,10.79,10.96,10.76,10.89,47273256,52.3039635751032,53.1280297296692,52.1585401360621,52.7887083719067,9752194.62111278,0.0,1.0
2019-12-06,11.1,11.11,10.85,10.9,50596520,53.8066724451942,53.8551469248745,52.5948104531853,52.8371828515871,10437764.4347372,0.0,1.0
2019-12-09,10.99,11.13,10.97,10.98,26695558,53.2734531687103,53.9520958842352,53.1765042093496,53.2249786890299,5507136.57496332,0.0,1.0
2019-12-10,11.01,11.03,10.92,10.99,24780813,53.370402128071,53.4673510874317,52.9341318109478,53.2734531687103,5112135.94522454,0.0,1.0
2019-12-11,10.97,11.09,10.95,10.97,32658175,53.1765042093496,53.7581979655138,53.0795552499889,53.1765042093496,6737189.38611632,0.0,1.0
2019-12-12,11.44,11.57,11.24,11.35,99870659,55.4548047543263,56.0849729901709,54.4853151607192,55.0185344372031,20602729.4482696,0.0,1.0
2019-12-13,11.34,11.6,11.33,11.5,52637080,54.9700599575227,56.2303964292119,54.9215854778423,55.7456516324084,10858719.9588512,0.0,1.0
2019-12-16,11.17,11.36,11.13,11.28,55506987,54.1459938029567,55.0670089168834,53.9520958842352,54.6792130794406,11450764.890313,0.0,1.0
2019-12-17,11.1,11.23,11.08,11.15,41746846,53.8066724451942,54.4368406810388,53.7097234858335,54.049044843596,8612128.74800973,0.0,1.0
2019-12-18,10.96,11.14,10.92,11.02,75422655,53.1280297296692,54.0005703639156,52.9341318109478,53.4188766077513,15559250.0419486,0.0,1.0
2019-12-19,11.04,11.15,10.98,10.98,45306588,53.515825567112,54.049044843596,53.2249786890299,53.2249786890299,9346482.58191848,0.0,1.0
2019-12-20,11.03,11.14,10.9,11.08,73640169,53.515825567112,54.0495282699572,52.8850860092041,53.7584177047689,15177773.2187162,0.01,1.0
2019-12-23,11.16,11.17,11.0,11.0,44031430,54.14656512502,54.1950835525514,53.3702702845179,53.3702702845179,9075197.24779252,0.0,1.0
2019-12-24,11.19,11.2,11.09,11.1,20768961,54.2921204076141,54.3406388351455,53.8069361323003,53.8554545598317,4280633.5771223,0.0,1.0
2019-12-26,11.23,11.23,11.13,11.18,30364818,54.4861941177397,54.4861941177397,54.0010098424259,54.2436019800827,6258409.33949501,0.0,1.0
2019-12-27,11.18,11.21,11.13,11.17,29970832,54.2436019800827,54.3891572626769,54.0010098424259,54.1950835525514,6177205.96583968,0.0,1.0
2019-12-30,11.08,11.16,11.03,11.07,48145563,53.7584177047689,54.14656512502,53.515825567112,53.7098992772376,9923149.91430035,0.0,1.0
2019-12-31,11.16,11.16,10.96,11.0,56651740,54.14656512502,54.14656512502,53.1761965743924,53.3702702845179,11676334.7211448,0.0,1.0
2020-01-02,11.93,11.96,11.23,11.23,87395664,57.8824840449362,58.0280393275304,54.4861941177397,54.4861941177397,18012880.5583148,0.0,1.0
2020-01-03,11.97,12.0,11.53,11.57,85880963,58.0765577550618,58.2221130376559,55.941746943681,56.1358206538066,17700689.6904182,0.0,1.0
2020-01-06,12.14,12.21,11.84,11.84,111887773,58.9013710230952,59.2410000158149,57.4458181971538,57.4458181971538,23060881.9561671,0.0,1.0
2020-01-07,12.05,12.24,11.92,12.15,70603950,58.4647051753128,59.386555298409,57.8339656174049,58.9498894506266,14551986.4497538,0.0,1.0
2020-01-08,11.94,12.05,11.87,11.99,55393386,57.9310024724676,58.4647051753128,57.591373479748,58.1735946101245,11416978.8301926,0.0,1.0
2020-01-09,11.91,12.09,11.83,12.07,39376646,57.7854471898735,58.6587788854383,57.3972997696224,58.5617420303756,8115812.48681908,0.0,1.0
2020-01-10,11.67,11.91,11.59,11.84,58651967,56.6210049291204,57.7854471898735,56.2328575088693,57.4458181971538,12088596.020979,0.0,1.0
2020-01-13,12.12,12.15,11.68,11.74,66158166,58.8043341680325,58.9498894506266,56.6695233566517,56.96063392184,13635678.1054397,0.0,1.0
2020-01-14,12.03,12.19,11.99,12.16,45028907,58.36766832025,59.1439631607521,58.1735946101245,58.998407878158,9280784.49592724,0.0,1.0
2020-01-15,11.87,12.02,11.83,12.02,46038790,57.591373479748,58.3191498927187,57.3972997696224,58.3191498927187,9488928.71068911,0.0,1.0
2020-01-16,11.84,11.98,11.82,11.94,36596940,57.4458181971538,58.1250761825931,57.3487813420911,57.9310024724676,7542894.9086057,0.0,1.0
2020-01-17,11.81,11.93,11.76,11.85,43579012,57.3002629145597,57.8824840449362,57.0576707769028,57.4943366246852,8981950.61491115,0.0,1.0
2020-01-21,11.66,11.8,11.61,11.74,42509717,56.572486501589,57.2517444870283,56.3298943639321,56.96063392184,8761561.15581163,0.0,1.0
2020-01-22,11.37,11.71,11.35,11.71,60689481,55.165452103179,56.8150786392459,55.0684152481162,56.8150786392459,12508542.4420955,0.0,1.0
2020-01-23,11.77,11.85,11.6,11.73,73115800,57.1061892044342,57.4943366246852,56.2813759364007,56.9121154943086,15069696.9626049,0.0,1.0
2020-01-24,11.71,11.89,11.62,11.88,59318751,56.8150786392459,57.6884103348107,56.3784127914635,57.6398919072793,12226025.0420595,0.0,1.0
2020-01-27,11.44,11.59,11.38,11.45,47652785,55.5050810958986,56.2328575088693,55.2139705307103,55.55359952343,9821584.79253681,0.0,1.0
2020-01-28,11.73,11.82,11.47,11.52,62755337,56.9121154943086,57.3487813420911,55.6506363784928,55.8932285161497,12934330.3550826,0.0,1.0
2020-01-29,12.94,13.0,12.49,12.57,220658457,62.7828452256056,63.0739557907939,60.5995159866935,60.9876634069446,45479309.2495189,0.0,1.0
2020-01-30,12.73,12.99,12.5,12.89,95388570,61.7639582474466,63.0254373632625,60.6480344142249,62.5402530879487,19660276.4873833,0.0,1.0
2020-01-31,12.45,12.74,12.34,12.68,77924873,60.405442276568,61.812476674978,59.8717395737228,61.5213661097897,16060881.806114,0.0,1.0
2020-02-03,12.26,12.68,12.25,12.46,50362671,59.4835921534718,61.5213661097897,59.4350737259404,60.4539607040994,10380111.9620844,0.0,1.0
2020-02-04,12.58,12.62,12.39,12.49,44352517,61.0361818344759,61.2302555446014,60.1143317113797,60.5995159866935,9141375.60853852,0.0,1.0
2020-02-05,12.86,12.86,12.57,12.76,50043691,62.3946978053546,62.3946978053546,60.9876634069446,61.9095135300408,10314367.8693283,0.0,1.0
2020-02-06,12.95,13.0,12.83,12.94,63557586,62.831363653137,63.0739557907939,62.2491425227604,62.7828452256056,13099679.6956977,0.0,1.0
2020-02-07,12.83,13.09,12.81,13.02,66601684,62.2491425227604,63.5106216385763,62.1521056676977,63.1709926458566,13727090.3837361,0.0,1.0
2020-02-10,12.91,12.97,12.77,12.84,33443930,62.6372899430115,62.9284005081998,61.9580319575722,62.2976609502918,6893036.66702094,0.0,1.0
2020-02-11,12.85,12.98,12.78,12.95,40842399,62.3461793778232,62.9769189357311,62.0065503851035,62.831363653137,8417914.81671261,0.0,1.0
2020-02-12,13.16,13.26,12.88,12.95,65620892,63.850250631296,64.3354349066098,62.4917346604173,62.831363653137,13524942.0351801,0.0,1.0
2020-02-13,12.94,13.16,12.9,13.08,50982165,62.7828452256056,63.850250631296,62.5887715154801,63.4621032110449,10507794.1709934,0.0,1.0
2020-02-14,12.83,13.07,12.75,12.97,36944440,62.2491425227604,63.4135847835135,61.8609951025094,62.9284005081998,7614517.18032406,0.0,1.0
2020-02-18,12.75,12.95,12.67,12.71,43963454,61.8609951025094,62.831363653137,61.4728476822584,61.6669213923839,9061186.90090813,0.0,1.0
2020-02-19,12.61,12.94,12.59,12.7,54831044,61.1817371170701,62.7828452256056,61.0847002620073,61.6184029648525,11301076.063221,0.0,1.0
2020-02-20,12.53,12.68,12.41,12.65,39542846,60.793589696819,61.5213661097897,60.2113685664425,61.3758108271956,8150067.51288986,0.0,1.0
2020-02-21,12.25,12.46,12.22,12.45,42903315,59.4350737259404,60.4539607040994,59.2895184433463,60.405442276568,8842684.55985135,0.0,1.0
2020-02-24,11.86,12.06,11.6,11.69,70922185,57.5428550522166,58.5132236028442,56.2813759364007,56.7180417841831,14617576.9926035,0.0,1.0
2020-02-25,11.32,12.0,11.18,11.97,81043971,54.9228599655221,58.2221130376559,54.2436019800827,58.0765577550618,16703750.5384081,0.0,1.0
2020-02-26,10.95,11.54,10.8,11.37,93113053,53.127678146861,55.9902653712124,52.3999017338903,55.165452103179,19191275.9208402,0.0,1.0
2020-02-27,10.39,10.95,10.31,10.62,94189107,50.4106462051037,53.127678146861,50.0224987848527,51.5265700383255,19413058.458888,0.0,1.0
2020-02-28,10.88,11.19,9.86,9.95,151312480,52.7880491541414,54.2921204076141,47.8391695459406,48.275835393723,31186600.1638525,0.0,1.0
2020-03-02,11.21,11.34,10.76,11.21,124750485,54.3891572626769,55.0198968205848,52.2058280237648,54.3891572626769,25711980.2407685,0.0,1.0
2020-03-03,10.88,11.38,10.67,11.25,109207212,52.7880491541414,55.2139705307103,51.7691621759824,54.5832309728024,22508398.8819235,0.0,1.0
2020-03-04,10.95,11.12,10.7,11.06,82966676,53.127678146861,53.9524914148945,51.9147174585765,53.6613808497062,17100033.991485,0.0,1.0
2020-03-05,10.08,10.73,9.95,10.6,107920661,48.906574951631,52.0602727411706,48.275835393723,51.4295331832627,22243231.3846529,0.0,1.0
2020-03-06,9.4,9.76,9.18,9.74,148404399,45.6558403070285,47.4043618507019,44.5872993636725,47.3072217649423,30554718.546824,0.01,1.0
2020-03-09,8.21,8.66,8.11,8.33,122072605,39.8760052043302,42.061657133922,39.390304775532,40.458845718888,25133312.1739378,0.0,1.0
2020-03-10,8.85,8.85,8.16,8.78,98849765,42.9844879486385,42.9844879486385,39.6331549899311,42.6444976484798,20352002.8270503,0.0,1.0
2020-03-11,8.21,8.66,8.16,8.62,101330062,39.8760052043302,42.061657133922,39.6331549899311,41.8673769624027,20862666.778107,0.0,1.0
2020-03-12,7.23,7.78,6.83,7.23,156996660,35.1161410021081,37.7874933604981,33.1733392869154,35.1161410021081,32323763.927587,0.0,1.0
2020-03-13,7.85,8.04,7.19,7.8,110060018,38.1274836606568,39.0503144753733,34.9218608305888,37.8846334462577,22660061.9382474,0.0,1.0
2020-03-16,6.66,7.15,6.65,6.99,115787099,32.3476485579585,34.7275806590696,32.2990785150787,33.9504599729925,23839200.4895909,0.0,1.0
2020-03-17,7.08,7.33,6.3,6.91,120128474,34.3875903589108,35.6018414309063,30.5991270142851,33.5618996299539,24733038.4898461,0.0,1.0
2020-03-18,6.6,6.8,5.9,6.51,138173462,32.0562283006796,33.0276291582759,28.6563252990924,31.6190979147612,28448289.0702605,0.0,1.0
2020-03-19,6.48,6.91,6.15,6.4,98801345,31.4733877861218,33.5618996299539,29.8705763710878,31.0848274430832,20342033.7191127,0.0,1.0
2020-03-20,6.52,7.05,6.45,7.01,126042056,31.667667957641,34.2418802302714,31.3276776574823,34.0476000587521,25950575.4013602,0.0,1.0
2020-03-23,6.11,6.63,6.03,6.45,105294159,29.6762961995685,32.201938429319,29.28773585653,31.3276776574823,21678827.6799635,0.0,1.0
2020-03-24,7.01,7.06,6.47,6.66,119146054,34.0476000587521,34.2904502731512,31.424817743242,32.3476485579585,24530769.7781566,0.0,1.0
2020-03-25,7.56,8.0,6.96,7.45,137757779,36.7189524171421,38.856034303854,33.804749844353,36.1846819454641,28362704.8345149,0.0,1.0
2020-03-26,8.12,8.3,7.51,7.63,123153365,39.4388748184119,40.3131355902486,36.476102202743,37.0589427173008,25355827.9338423,0.0,1.0
2020-03-27,7.62,7.87,7.54,7.68,93093454,37.010372674421,38.2246237464164,36.6218123313824,37.3017929316999,19166846.1628399,0.0,1.0
2020-03-30,7.89,7.94,7.35,7.54,86736488,38.321763832176,38.5646140465751,35.6989815166659,36.6218123313824,17858021.705812,0.0,1.0
2020-03-31,7.94,8.18,7.82,7.87,120983417,38.5646140465751,39.7302950756908,37.9817735320173,38.2246237464164,24909061.1880585,0.0,1.0
2020-04-01,7.04,7.55,7.0,7.52,99325426,34.1933101873916,36.6703823742623,33.9990300158723,36.5246722456228,20449935.8268578,0.0,1.0
2020-04-02,6.9,7.39,6.77,7.02,96871459,33.5133295870741,35.8932616881852,32.8819190296365,34.0961701016319,19944692.9128105,0.0,1.0
2020-04-03,6.73,7.05,6.58,7.03,97727525,32.6876388581172,34.2418802302714,31.95908821492,34.1447401445117,20120946.8235016,0.0,1.0
2020-04-06,7.23,7.3,6.94,7.07,97906235,35.1161410021081,35.4561313022668,33.7076097585934,34.339020316031,20157741.1084978,0.0,1.0
2020-04-07,7.03,7.75,7.0,7.69,95688166,34.1447401445117,37.6417832318586,33.9990300158723,37.3503629745797,19701066.8153562,0.0,1.0
2020-04-08,7.3,7.38,7.06,7.18,92461306,35.4561313022668,35.8446916453054,34.2904502731512,34.873290787709,19036694.3320984,0.0,1.0
2020-04-09,7.14,7.54,7.09,7.45,128058942,34.6790106161897,36.6218123313824,34.4361604017906,36.1846819454641,26365828.4833866,0.0,1.0
2020-04-13,7.02,7.13,6.76,7.13,93860849,34.0961701016319,34.6304405733099,32.8333489867567,34.6304405733099,19324843.7585799,0.0,1.0
2020-04-14,6.93,7.24,6.84,7.1,106855144,33.6590397157136,35.1647110449879,33.2219093297952,34.4847304446705,22000216.1135422,0.0,1.0
2020-04-15,6.5,6.73,6.35,6.73,138042033,31.5705278718814,32.6876388581172,30.8419772286841,32.6876388581172,28421229.3865116,0.0,1.0
2020-04-16,6.24,6.54,6.2,6.48,163684007,30.3077067570062,31.7648080434007,30.1134265854869,31.4733877861218,33700609.9428452,0.0,1.0
2020-04-17,6.84,6.94,6.34,6.47,165634444,33.2219093297952,33.7076097585934,30.7934071858043,31.424817743242,34102181.9580947,0.0,1.0
2020-04-20,6.51,6.75,6.46,6.61,99488202,31.6190979147612,32.7847789438769,31.3762477003621,32.1047983435594,20483449.4888496,0.0,1.0
2020-04-21,6.48,6.58,6.3,6.39,77280363,31.4733877861218,31.95908821492,30.5991270142851,31.0362574002034,15911116.897966,0.0,1.0
2020-04-22,6.43,6.64,6.4,6.59,76737924,31.2305375717227,32.2505084721989,31.0848274430832,32.0076582577998,15799435.0941549,0.0,1.0
2020-04-23,6.52,6.74,6.43,6.46,82593499,31.667667957641,32.736208900997,31.2305375717227,31.3762477003621,17005029.047302,0.0,1.0
2020-04-24,6.26,6.6,6.25,6.59,155548262,30.4048468427658,32.0562283006796,30.356276799886,32.0076582577998,32025555.8317893,0.0,1.0
2020-04-27,6.43,6.47,6.33,6.38,106870551,31.2305375717227,31.424817743242,30.7448371429245,30.9876873573236,22003388.2334512,0.0,1.0
2020-04-28,6.8,6.92,6.57,6.57,140424863,33.0276291582759,33.6104696728337,31.9105181720401,31.9105181720401,28911826.0297751,0.0,1.0
2020-04-29,6.58,6.9,6.52,6.68,224642890,31.95908821492,33.5133295870741,31.667667957641,32.4447886437181,46251326.2662459,0.0,1.0
2020-04-30,6.8,6.82,6.41,6.56,175398298,33.0276291582759,33.1247692440356,31.1333974859631,31.8619481291603,36112444.5440595,0.0,1.0
2020-05-01,6.5,6.74,6.41,6.67,120197267,31.5705278718814,32.736208900997,31.1333974859631,32.3962186008383,24747202.1586265,0.0,1.0
2020-05-04,6.21,6.31,6.15,6.3,136505538,30.1619966283667,30.6476970571649,29.8705763710878,30.5991270142851,28104883.1556051,0.0,1.0
2020-05-05,6.2,6.46,6.16,6.28,116836621,30.1134265854869,31.3762477003621,29.9191464139676,30.5019869285254,24055284.7130694,0.0,1.0
2020-05-06,5.98,6.25,5.97,6.2,117067525,29.0448856421309,30.356276799886,28.9963155992511,30.1134265854869,24102825.1281708,0.0,1.0
2020-05-07,6.11,6.26,6.06,6.06,100524690,29.6762961995685,30.4048468427658,29.4334459851694,29.4334459851694,20696850.165181,0.0,1.0
2020-05-08,6.29,6.33,6.16,6.21,93620592,30.5505569714052,30.7448371429245,29.9191464139676,30.1619966283667,19275377.670894,0.0,1.0
2020-05-11,6.19,6.25,6.13,6.24,71744673,30.0648565426071,30.356276799886,29.7734362853282,30.3077067570062,14771383.5002217,0.0,1.0
2020-05-12,6.0,6.28,6.0,6.22,95211176,29.1420257278905,30.5019869285254,29.1420257278905,30.2105666712465,19602860.1900954,0.0,1.0
2020-05-13,5.79,6.02,5.48,6.0,235376513,28.1220548274144,29.2391658136502,26.61638349814,29.1420257278905,48461252.8719439,0.0,1.0
2020-05-14,5.7,5.9,5.48,5.62,140032223,27.684924441496,28.6563252990924,26.61638349814,27.2963640984575,28830986.0764377,0.0,1.0
2020-05-15,5.49,5.66,5.48,5.61,128224084,26.6649535410198,27.4906442699767,26.61638349814,27.2477940555776,26399829.2769228,0.0,1.0
2020-05-18,6.27,6.49,5.74,5.74,254546970,30.4534168856456,31.5219578290016,27.8792046130153,27.8792046130153,52408224.2689913,0.0,1.0
2020-05-19,6.21,6.37,6.09,6.29,107796050,30.1619966283667,30.9391173144438,29.5791561138089,30.5505569714052,22193937.5813878,0.0,1.0
2020-05-20,6.42,6.47,6.29,6.33,91015140,31.1819675288429,31.424817743242,30.5505569714052,30.7448371429245,18738945.7788228,0.0,1.0
2020-05-21,6.48,6.55,6.33,6.42,98563405,31.4733877861218,31.8133780862805,30.7448371429245,31.1819675288429,20293044.6744481,0.0,1.0
2020-05-22,6.41,6.48,6.27,6.48,69131315,31.1333974859631,31.4733877861218,30.4534168856456,31.4733877861218,14233323.8558301,0.0,1.0
2020-05-26,6.8,6.94,6.79,6.79,129291756,33.0276291582759,33.7076097585934,32.9790591153961,32.9790591153961,26619650.3717161,0.0,1.0
2020-05-27,7.29,7.43,7.09,7.25,147539810,35.407561259387,36.0875418597044,34.4361604017906,35.2132810878677,30376709.8507767,0.0,1.0
2020-05-28,6.78,7.49,6.74,7.49,138699246,32.9304890725163,36.3789621169834,32.736208900997,36.3789621169834,28556541.8056557,0.0,1.0
2020-05-29,6.57,6.72,6.44,6.56,129278723,31.9105181720401,32.6390688152374,31.2791076146025,31.8619481291603,26616967.0304573,0.0,1.0
2020-06-01,6.76,6.82,6.49,6.58,75174551,32.8333489867567,33.1247692440356,31.5219578290016,31.95908821492,15477554.9994907,0.0,1.0
2020-06-02,7.05,7.18,6.86,6.9,113418324,34.2418802302714,34.873290787709,33.3190494155548,33.5133295870741,23351497.605354,0.0,1.0
2020-06-03,7.36,7.42,7.18,7.22,122553190,35.7475515595457,36.0389718168246,34.873290787709,35.0675709592283,25232258.9673737,0.0,1.0
2020-06-04,7.74,7.75,7.17,7.31,124827108,37.5932131889788,37.6417832318586,34.8247207448292,35.5047013451466,25700431.9120891,0.0,1.0
2020-06-05,7.88,8.56,7.83,8.45,167494464,38.2731937892962,41.5759567051238,38.0303435748971,41.0416862334458,34485138.1775493,0.0,1.0
2020-06-08,8.46,8.57,8.11,8.22,158211858,41.0902562763257,41.6245267480036,39.390304775532,39.92457524721,32573958.8889146,0.0,1.0
2020-06-09,8.02,8.21,7.9,8.19,117472181,38.9531743896137,39.8760052043302,38.3703338750559,39.7788651185706,24186139.0344404,0.0,1.0
2020-06-10,7.61,7.98,7.52,7.97,116270611,36.9618026315412,38.7588942180944,36.5246722456228,38.7103241752146,23938749.9178664,0.0,1.0
2020-06-11,6.95,7.35,6.84,7.06,124175660,33.7561798014732,35.6989815166659,33.2219093297952,34.2904502731512,25566306.438572,0.0,1.0
2020-06-12,7.25,7.43,7.08,7.34,100912452,35.2132810878677,36.0875418597044,34.3875903589108,35.6504114737861,20776685.7957485,0.0,1.0
2020-06-15,7.24,7.35,6.85,6.95,101911410,35.1647110449879,35.6989815166659,33.270479372675,33.7561798014732,20982359.4869313,0.0,1.0
2020-06-16,7.47,7.74,7.29,7.73,98058129,36.2818220312237,37.5932131889788,35.407561259387,37.544643146099,20189014.2948065,0.0,1.0
2020-06-17,7.24,7.53,7.2,7.5,75056197,35.1647110449879,36.5732422885026,34.9704308734686,36.4275321598632,15453187.3043061,0.0,1.0
2020-06-18,7.28,7.32,7.02,7.13,78176994,35.3589912165072,35.5532713880265,34.0961701016319,34.6304405733099,16095722.6645738,0.0,1.0
2020-06-19,7.15,7.45,7.09,7.42,88586566,34.7275806590696,36.1846819454641,34.4361604017906,36.0389718168246,18238930.9845165,0.0,1.0
2020-06-22,7.04,7.18,6.96,7.17,78063068,34.1933101873916,34.873290787709,33.804749844353,34.8247207448292,16072266.642457,0.0,1.0
2020-06-23,7.0,7.13,6.97,7.09,80486536,33.9990300158723,34.6304405733099,33.8533198872328,34.4361604017906,16571230.1714777,0.0,1.0
2020-06-24,6.53,6.9,6.52,6.9,144356660,31.7162380005209,33.5133295870741,31.667667957641,33.5133295870741,29721336.7419086,0.0,1.0
2020-06-25,6.68,6.7,6.42,6.5,73809406,32.4447886437181,32.5419287294778,31.1819675288429,31.5705278718814,15196487.7162318,0.0,1.0
2020-06-26,6.48,6.65,6.45,6.62,89295895,31.5219578290016,32.3489227720464,31.3760228390525,32.2029877820973,18356645.3181289,0.01,1.0
2020-06-29,6.8,6.8,6.5,6.57,75277302,33.0785977217918,33.0785977217918,31.619247822301,31.9597627988488,15474829.311243,0.0,1.0
2020-06-30,6.83,6.87,6.66,6.71,69304637,33.2245327117409,33.4191126983397,32.3975677686961,32.6407927519445,14247022.6689668,0.0,1.0
2020-07-01,6.74,7.01,6.71,6.93,120516852,32.7867277418936,34.1001426514354,32.6407927519445,33.7109826782378,24774768.2804617,0.0,1.0
2020-07-02,6.82,7.04,6.81,6.86,74100395,33.1758877150912,34.2460776413844,33.1272427184415,33.37046770169,15232891.3770141,0.0,1.0
2020-07-06,7.0,7.08,6.89,6.98,75276532,34.0514976547857,34.4406576279832,33.516402691639,33.9542076614863,15474671.0215826,0.0,1.0
2020-07-07,6.76,6.89,6.75,6.89,62213355,32.884017735193,33.516402691639,32.8353727385433,33.516402691639,12789260.8253251,0.0,1.0
2020-07-08,6.86,6.87,6.72,6.82,64297451,33.37046770169,33.4191126983397,32.6894377485942,33.1758877150912,13217690.4981665,0.0,1.0
2020-07-09,6.58,6.83,6.58,6.83,74651089,32.0084077954985,33.2245327117409,32.0084077954985,33.2245327117409,15346098.0864247,0.0,1.0
2020-07-10,6.69,6.72,6.53,6.54,63284129,32.5435027586452,32.6894377485942,31.7651828122501,31.8138278088998,13009380.8939338,0.0,1.0
2020-07-13,6.7,6.82,6.64,6.76,68313869,32.5921477552949,33.1758877150912,32.3002777753967,32.884017735193,14043349.5127869,0.0,1.0
2020-07-14,6.88,6.89,6.57,6.66,69725198,33.4677576949893,33.516402691639,31.9597627988488,32.3975677686961,14333477.8090562,0.0,1.0
2020-07-15,7.14,7.21,7.03,7.09,89663937,34.7325276078814,35.0730425844292,34.1974326447348,34.4893026246329,18432304.0755239,0.0,1.0
2020-07-16,7.05,7.18,6.99,7.06,52273501,34.2947226380341,34.9271075944802,34.002852658136,34.3433676346838,10745915.2225739,0.0,1.0
2020-07-17,7.07,7.15,6.98,7.06,59953006,34.3920126313335,34.7811726045311,33.9542076614863,34.3433676346838,12324598.6492174,0.0,1.0
2020-07-20,6.87,7.06,6.86,7.01,48984775,33.4191126983397,34.3433676346838,33.37046770169,34.1001426514354,10069848.571016,0.0,1.0
2020-07-21,7.04,7.15,6.9,6.94,69875086,34.2460776413844,34.7811726045311,33.5650476882887,33.7596276748875,14364290.4332361,0.0,1.0
2020-07-22,7.06,7.09,6.9,6.99,65508263,34.3433676346838,34.4893026246329,33.5650476882887,34.002852658136,13466598.3167279,0.0,1.0
2020-07-23,7.04,7.12,6.97,7.06,68628509,34.2460776413844,34.635237614582,33.9055626648366,34.3433676346838,14108030.3683055,0.0,1.0
2020-07-24,6.86,7.11,6.82,7.02,65449459,33.37046770169,34.5865926179323,33.1758877150912,34.1487876480851,13454509.9203767,0.0,1.0
2020-07-27,6.71,6.85,6.69,6.84,70703977,32.6407927519445,33.3218227050403,32.5435027586452,33.2731777083906,14534686.3746665,0.0,1.0
2020-07-28,6.89,6.96,6.69,6.7,76033649,33.516402691639,33.8569176681869,32.5435027586452,32.5921477552949,15630312.3109535,0.0,1.0
2020-07-29,6.59,7.0,6.52,6.99,148442381,32.0570527921482,34.0514976547857,31.7165378156004,34.002852658136,30515446.8544782,0.0,1.0
2020-07-30,6.26,6.51,6.26,6.5,127526921,30.4517679027083,31.6678928189507,30.4517679027083,31.619247822301,26215835.0874926,0.0,1.0
2020-07-31,6.07,6.29,6.0,6.25,142731657,29.5275129663641,30.5977028926574,29.1869979898163,30.4031229060586,29341487.6822483,0.0,1.0
2020-08-03,6.11,6.19,6.02,6.14,89769458,29.7220929529629,30.1112529261605,29.2842879831157,29.868027942912,18453996.1316998,0.0,1.0
2020-08-04,6.14,6.2,6.1,6.1,71041755,29.868027942912,30.1598979228102,29.6734479563132,29.6734479563132,14604123.7316946,0.0,1.0
2020-08-05,6.4,6.4,6.14,6.17,106612741,31.132797855804,31.132797855804,29.868027942912,30.0139629328611,21916486.451371,0.0,1.0
2020-08-06,6.33,6.42,6.28,6.33,69915675,30.7922828792562,31.2300878491034,30.5490578960077,30.7922828792562,14372634.3540492,0.0,1.0
2020-08-07,6.4,6.46,6.25,6.29,83064872,31.132797855804,31.4246678357022,30.4031229060586,30.5977028926574,17075727.7666547,0.0,1.0
2020-08-10,6.67,6.7,6.38,6.43,94345023,32.4462127653458,32.5921477552949,31.0355078625047,31.2787328457531,19394599.5472884,0.0,1.0
2020-08-11,6.73,7.0,6.69,6.87,93141505,32.7380827452439,34.0514976547857,32.5435027586452,33.4191126983397,19147191.1635102,0.0,1.0
2020-08-12,6.72,6.88,6.58,6.87,70186469,32.6894377485942,33.4677576949893,32.0084077954985,33.4191126983397,14428301.7440483,0.0,1.0
2020-08-13,6.6,6.76,6.585,6.59,53428517,32.1056977887979,32.884017735193,32.0327302938234,32.0570527921482,10983353.0023146,0.0,1.0
2020-08-14,6.66,6.72,6.47,6.54,50397190,32.3975677686961,32.6894377485942,31.4733128323519,31.8138278088998,10360200.1173778,0.0,1.0
2020-08-17,6.47,6.69,6.45,6.67,58459873,31.4733128323519,32.5435027586452,31.3760228390525,32.4462127653458,12017653.8238836,0.0,1.0
2020-08-18,6.44,6.57,6.41,6.49,42686043,31.3273778424028,31.9597627988488,31.1814428524537,31.5706028256513,8775012.01354666,0.0,1.0
2020-08-19,6.38,6.57,6.35,6.47,54361951,31.0355078625047,31.9597627988488,30.8895728725556,31.4733128323519,11175239.951495,0.0,1.0
2020-08-20,6.27,6.3769,6.21,6.33,63763962,30.500412899358,31.0204279135432,30.2085429194599,30.7922828792562,13108020.6375965,0.0,1.0
2020-08-21,6.31,6.38,6.23,6.25,59851459,30.6949928859568,31.0355078625047,30.3058329127592,30.4031229060586,12303723.532146,0.0,1.0
2020-08-24,6.63,6.64,6.3,6.35,102785415,32.251632778747,32.3002777753967,30.6463478893071,30.8895728725556,21129699.2659258,0.0,1.0
2020-08-25,6.59,6.7,6.48,6.65,69449105,32.0570527921482,32.5921477552949,31.5219578290016,32.3489227720464,14276721.0983942,0.0,1.0
2020-08-26,6.48,6.62,6.44,6.62,57303986,31.5219578290016,32.2029877820973,31.3273778424028,32.2029877820973,11780036.9918127,0.0,1.0
2020-08-27,6.48,6.63,6.45,6.52,73387919,31.5219578290016,32.251632778747,31.3760228390525,31.7165378156004,15086426.9820978,0.0,1.0
2020-08-28,6.61,6.62,6.47,6.51,59161658,32.1543427854476,32.2029877820973,31.4733128323519,31.6678928189507,12161920.4593721,0.0,1.0
2020-08-31,6.34,6.69,6.26,6.51,141872968,30.8409278759059,32.5435027586452,30.4517679027083,31.6678928189507,29164966.1365313,0.0,1.0
2020-09-01,6.19,6.4,6.15,6.27,93296864,30.1112529261605,31.132797855804,29.9166729395617,30.500412899358,19179128.4665629,0.0,1.0
2020-09-02,6.44,6.45,6.17,6.2,83816608,31.3273778424028,31.3760228390525,30.0139629328611,30.1598979228102,17230262.8785416,0.0,1.0
2020-09-03,6.32,6.65,6.28,6.39,94124921,30.7436378826065,32.3489227720464,30.5490578960077,31.0841528591543,19349352.9617896,0.0,1.0
2020-09-04,6.42,6.56,6.26,6.43,89675872,31.2300878491034,31.9111178021991,30.4517679027083,31.2787328457531,18434757.5652602,0.0,1.0
2020-09-08,6.14,6.36,6.13,6.32,120646029,29.868027942912,30.9382178692053,29.8193829462623,30.7436378826065,24801323.3239187,0.0,1.0
2020-09-09,6.16,6.2,6.02,6.2,109044349,29.9653179362114,30.1598979228102,29.2842879831157,30.1598979228102,22416354.5092332,0.0,1.0
2020-09-10,6.0,6.2,6.0,6.17,97324843,29.1869979898163,30.1598979228102,29.1869979898163,30.0139629328611,20007164.0873702,0.0,1.0
2020-09-11,5.95,6.05,5.93,6.04,71918590,28.9437730065678,29.4302229730648,28.8464830132684,29.3815779764151,14784375.5685515,0.0,1.0
2020-09-14,6.15,6.16,5.96,5.99,74002058,29.9166729395617,29.9653179362114,28.9924180032175,29.1383529931666,15212676.1428127,0.0,1.0
2020-09-15,6.1,6.22,6.02,6.17,86350791,29.6734479563132,30.2571879161096,29.2842879831157,30.0139629328611,17751217.3804505,0.0,1.0
2020-09-16,6.75,6.81,6.05,6.1,258647167,32.8353727385433,33.1272427184415,29.4302229730648,29.6734479563132,53170353.5437756,0.0,1.0
2020-09-17,7.05,7.18,6.67,6.81,261040291,34.2947226380341,34.9271075944802,32.4462127653458,33.1272427184415,53662310.4077536,0.0,1.0
2020-09-18,6.88,7.14,6.87,6.92,145280809,33.4677576949893,34.7325276078814,33.4191126983397,33.6623376815881,29865519.3762696,0.0,1.0
2020-09-21,6.35,6.65,6.23,6.63,162739631,30.8895728725556,32.3489227720464,30.3058329127592,32.251632778747,33454546.6560381,0.0,1.0
2020-09-22,6.25,6.58,6.21,6.4,140901046,30.4031229060586,32.0084077954985,30.2085429194599,31.132797855804,28965167.1711827,0.0,1.0
2020-09-23,6.11,6.42,6.1,6.28,88644746,29.7220929529629,31.2300878491034,29.6734479563132,30.5490578960077,18222787.9751654,0.0,1.0
2020-09-24,6.06,6.18,6.0,6.1,95469754,29.4788679697145,30.0626079295108,29.1869979898163,29.6734479563132,19625811.6096716,0.0,1.0
2020-09-25,6.11,6.17,6.02,6.06,79778652,29.7707379496126,30.0630856217856,29.3322164413532,29.5271148894685,16373378.602338,0.01,1.0
2020-09-28,6.2,6.31,6.18,6.23,83292806,30.209259457872,30.7452301901891,30.1118102338144,30.3554332939585,17094606.3050689,0.0,1.0
2020-09-29,6.12,6.23,6.06,6.21,74065790,29.8194625616414,30.3554332939585,29.5271148894685,30.2579840699009,15200898.8714332,0.0,1.0
2020-09-30,6.23,6.29,6.14,6.14,96781556,30.3554332939585,30.6477809661315,29.9169117856991,29.9169117856991,19862971.087947,0.0,1.0
2020-10-01,6.24,6.29,6.11,6.27,79175599,30.4041579059873,30.6477809661315,29.7707379496126,30.5503317420738,16249610.9672785,0.0,1.0
2020-10-02,6.39,6.4,6.05,6.05,90076370,31.1350270864197,31.1837516984486,29.4783902774397,29.4783902774397,18486831.6543414,0.0,1.0
2020-10-05,6.41,6.45,6.32,6.39,58283579,31.2324763104774,31.4273747585927,30.793954802218,31.1350270864197,11961835.4201607,0.0,1.0
2020-10-06,6.17,6.58,6.11,6.43,170066228,30.0630856217856,32.0607947149674,29.7707379496126,31.329925534535,34903557.1385129,0.0,1.0
2020-10-07,6.31,6.4,6.21,6.22,83286107,30.7452301901891,31.1837516984486,30.2579840699009,30.3067086819297,17093231.4352195,0.0,1.0
2020-10-08,6.65,6.67,6.34,6.36,103167345,32.4018669991692,32.4993162232269,30.8914040262756,30.9888532503333,21173559.0503964,0.0,1.0
2020-10-09,6.84,7.07,6.7,7.07,171507508,33.3276346277169,34.4483007043799,32.6454900593133,34.4483007043799,35199358.3650363,0.0,1.0
2020-10-12,6.83,6.92,6.74,6.92,89036434,33.2789100156881,33.7174315239475,32.8403885074286,33.7174315239475,18273400.2986674,0.0,1.0
2020-10-13,6.72,6.8175,6.66,6.79,75287604,32.742939283371,33.218004250652,32.450591611198,33.0840115675728,15451657.9743024,0.0,1.0
2020-10-14,6.82,6.89,6.72,6.72,98076229,33.2301854036592,33.571257687861,32.742939283371,32.742939283371,20128683.4140367,0.0,1.0
2020-10-15,6.87,6.88,6.61,6.7,89252691,33.4738084638034,33.5225330758322,32.2069685510539,32.6454900593133,18317783.8229266,0.0,1.0
2020-10-16,7.29,7.35,6.935,6.96,169147263,35.5202421690141,35.812589841187,33.7905184419907,33.9123299720628,34714953.2765763,0.0,1.0
2020-10-19,7.29,7.47,7.23,7.39,130837050,35.5202421690141,36.3972851855329,35.2278944968411,36.0074882893023,26852353.3697089,0.0,1.0
2020-10-20,7.34,7.42,7.27,7.35,98420102,35.7638652291582,36.1536621253888,35.4227929449564,35.812589841187,20199258.2191878,0.0,1.0
2020-10-21,7.32,7.41,7.27,7.28,73811105,35.6664160051005,36.10493751336,35.4227929449564,35.4715175569852,15148628.573242,0.0,1.0
2020-10-22,7.72,7.75,7.32,7.33,95766854,37.6154004862536,37.7615743223401,35.6664160051005,35.7151406171294,19654718.6344641,0.0,1.0
2020-10-23,7.63,8.03,7.56,7.93,132563218,37.1768789779941,39.1258634591472,36.8358066937924,38.6386173388589,27206623.6097631,0.0,1.0
2020-10-26,7.38,7.56,7.28,7.46,104254426,35.9587636772735,36.8358066937924,35.4715175569852,36.3485605735041,21396666.2142578,0.0,1.0
2020-10-27,7.1,7.4,7.09,7.4,98170037,34.5944745404664,36.0562129013311,34.5457499284375,36.0562129013311,20147936.1070996,0.0,1.0
2020-10-28,7.42,7.86,7.41,7.51,253494071,36.1536621253888,38.2975450546571,36.10493751336,36.5921836336482,52025877.7740561,0.0,1.0
2020-10-29,7.37,7.74,7.31,7.66,123297997,35.9100390652447,37.7128497103112,35.6176913930717,37.3230528140806,25305075.1696198,0.0,1.0
2020-10-30,7.42,7.54,7.29,7.34,102480596,36.1536621253888,36.7383574697347,35.5202421690141,35.7638652291582,21032614.0594761,0.0,1.0
2020-11-02,7.52,7.58,7.33,7.5,108878294,36.6409082456771,36.93325591785,35.7151406171294,36.5434590216194,22345646.1665793,0.0,1.0
2020-11-03,7.85,7.915,7.54,7.65,97872531,38.2488204426283,38.5655304208157,36.7383574697347,37.2743282020518,20086877.4372381,0.0,1.0
2020-11-04,7.85,8.02,7.53,7.69,126925115,38.2488204426283,39.0771388471183,36.6896328577059,37.4692266501671,26049487.0487445,0.0,1.0
2020-11-05,7.99,8.05,7.91,7.95,85806802,38.9309650110319,39.2233126832048,38.5411681148013,38.7360665629166,17610566.4934255,0.0,1.0
2020-11-06,8.09,8.14,7.96,8.02,84125494,39.4182111313201,39.6618341914643,38.7847911749454,39.0771388471183,17265503.0993845,0.0,1.0
2020-11-09,8.72,9.41,8.61,9.35,193282713,42.4878616891362,45.8498599191251,41.9518909568191,45.5575122469522,39668394.4626695,0.0,1.0
2020-11-10,8.98,9.1,8.75,8.825,164733649,43.7547016018856,44.3393969462315,42.6340355252226,42.9994701154388,33809124.8222854,0.0,1.0
2020-11-11,8.89,9.12,8.83,9.11,87439973,43.3161800936262,44.4368461702892,43.0238324214532,44.3881215582604,17945750.4860726,0.0,1.0
2020-11-12,8.76,8.87,8.67,8.76,79618484,42.6827601372515,43.2187308695685,42.244238628992,42.6827601372515,16340506.5088865,0.0,1.0
2020-11-13,9.25,9.25,8.85,8.86,130158746,45.0702661266639,45.0702661266639,43.1212816455109,43.1700062575397,26713141.5891002,0.0,1.0
2020-11-16,9.57,9.64,9.42,9.61,118771994,46.6294537115864,46.9705259957881,45.898584531154,46.8243521597017,24376180.5491101,0.0,1.0
2020-11-17,9.68,9.735,9.33,9.45,90348624,47.1654244439034,47.433409810062,45.4600630228945,46.0447583672404,18542707.7277802,0.0,1.0
2020-11-18,9.73,10.05,9.725,9.97,148865809,47.4090475040476,48.96823508897,47.3846851980332,48.5784381927394,30552487.2957284,0.0,1.0
2020-11-19,9.66,9.755,9.51,9.62,87177512,47.0679752198458,47.5308590341196,46.3371060394134,46.8730767717305,17891884.279843,0.0,1.0
2020-11-20,9.76,9.83,9.592,9.64,80135495,47.555221340134,47.8962936243358,46.7366478580498,46.9705259957881,16446615.3065706,0.0,1.0
2020-11-23,10.07,10.27,9.86,9.86,108197286,49.0656843130277,50.0401765536042,48.0424674604223,48.0424674604223,22205879.4302948,0.0,1.0
2020-11-24,10.45,10.85,10.4,10.71,175390657,50.917219570123,52.8662040512761,50.6735965099789,52.1840594828725,35996316.7887797,0.0,1.0
2020-11-25,10.5,10.56,10.34,10.53,109872925,51.1608426302672,51.4531903024401,50.3812488378059,51.3070164663536,22549779.3466263,0.0,1.0
2020-11-27,10.4,10.56,10.31,10.55,54154848,50.6735965099789,51.4531903024401,50.2350750017195,51.4044656904113,11114474.9532252,0.0,1.0
2020-11-30,10.18,10.39,9.96,10.39,125104137,49.6016550453447,50.6248718979501,48.5297135807106,50.6248718979501,25675758.47007,0.0,1.0
2020-12-01,10.15,10.48,10.11,10.33,86356343,49.4554812092583,51.0633934062095,49.260582761143,50.3325242257771,17723351.5884972,0.0,1.0
2020-12-02,10.43,10.48,10.01,10.08,77235553,50.8197703460654,51.0633934062095,48.7733366408547,49.1144089250565,15851445.4572377,0.0,1.0
2020-12-03,10.6,10.7,10.39,10.4,91452882,51.6480887505554,52.1353348708437,50.6248718979501,50.6735965099789,18769340.214735,0.0,1.0
2020-12-04,10.88,10.93,10.51,10.67,135020902,53.0123778873626,53.2560009475067,51.209567242296,51.9891610347572,27711026.5998876,0.0,1.0
2020-12-07,10.86,11.1,10.76,10.89,97403968,52.9149286633049,54.0843193519967,52.4276825430166,53.0611024993914,19990711.8690601,0.0,1.0
2020-12-08,10.96,11.03,10.79,10.82,93378317,53.4021747835932,53.7432470677949,52.5738563791031,52.7200302151896,19164507.0349163,0.0,1.0
2020-12-09,11.39,11.49,11.0,11.0,126135519,55.4973331008327,55.9845792211209,53.5970732317085,53.5970732317085,25887434.2448078,0.0,1.0
2020-12-10,11.32,11.48,11.06,11.08,95671625,55.1562608166309,55.9358546090921,53.8894209038814,53.9868701279391,19635174.3023423,0.0,1.0
2020-12-11,11.16,11.41,11.02,11.28,88980107,54.3766670241697,55.5947823248903,53.6945224557661,54.9613623685156,18261840.021909,0.0,1.0
2020-12-14,10.83,11.35,10.79,11.27,79317493,52.7687548272184,55.3024346527174,52.5738563791031,54.9126377564868,16278732.594746,0.0,1.0
2020-12-15,11.11,11.15,10.65,10.9476,86745750,54.1330439640255,54.3279424121408,51.8917118106996,53.3417562646774,17803271.5681103,0.0,1.0
2020-12-16,10.93,11.15,10.9,11.13,58815834,53.2560009475067,54.3279424121408,53.1098271114202,54.2304931880832,12071072.8215145,0.0,1.0
2020-12-17,10.88,10.99,10.8,10.94,62445984,53.0123778873626,53.5483486196796,52.6225809911319,53.3047255595355,12816106.9734237,0.0,1.0
2020-12-18,10.81,11.12,10.74,10.78,114753630,52.7200302151896,54.2318904711293,52.3786424154613,52.5737211581632,23529704.6537464,0.01,1.0
2020-12-21,10.77,10.87,10.36,10.47,85818715,52.5249514724877,53.0126483292424,50.5253943597932,51.0618609022234,17596733.2598894,0.0,1.0
2020-12-22,10.61,10.76,10.49,10.71,89124355,51.7446365016801,52.4761817868122,51.1594002735744,52.2323333584348,18274539.5557914,0.0,1.0
2020-12-23,10.86,10.98,10.62,10.68,60504525,52.963878643567,53.5491148716727,51.7934061873555,52.0860243014084,12406174.893685,0.0,1.0
2020-12-24,10.65,10.85,10.62,10.85,30049655,51.939715244382,52.9151089578915,51.7934061873555,52.9151089578915,6161543.70974561,0.0,1.0
2020-12-28,10.64,10.78,10.58,10.7,53565105,51.8909455587065,52.5737211581632,51.5983274446536,52.1835636727593,10983278.7023549,0.0,1.0
2020-12-29,10.56,10.77,10.54,10.66,53035919,51.5007880733027,52.5249514724877,51.4032487019517,51.9884849300575,10874771.5441335,0.0,1.0
2020-12-30,10.71,10.845,10.55,10.58,50621004,52.2323333584348,52.8907241150538,51.4520183876272,51.5983274446536,10379604.3174941,0.0,1.0
2020-12-31,10.8,10.83,10.58,10.65,47702334,52.6712605295141,52.8175695865405,51.5983274446536,51.939715244382,9781144.44235331,0.0,1.0
2021-01-04,10.47,10.9,10.4,10.89,79949487,51.0618609022234,53.1589573862689,50.7204731024951,53.1101877005934,16393275.0217012,0.0,1.0
2021-01-05,10.77,10.88,10.42,10.43,83700295,52.5249514724877,53.0614180149179,50.818012473846,50.8667821595215,17162360.9709031,0.0,1.0
2021-01-06,11.36,11.62,10.83,10.83,131584619,55.4023629273408,56.6703747549031,52.8175695865405,52.8175695865405,26980821.626695,0.0,1.0
2021-01-07,11.27,11.57,11.24,11.56,75289795,54.9634357562615,56.4265263265258,54.8171266992351,56.3777566408503,15437826.5837091,0.0,1.0
2021-01-08,11.34,11.44,11.16,11.29,72719685,55.3048235559898,55.7925204127446,54.4269692138312,55.0609751276124,14910837.335285,0.0,1.0
2021-01-11,11.45,11.53,11.06,11.11,67396884,55.8412900984201,56.2314475838239,53.9392723570765,54.1831207854539,13819421.4431631,0.0,1.0
2021-01-12,11.78,11.91,11.41,11.51,91270958,57.4506897257108,58.084695639492,55.6462113557182,56.1339082124729,18714690.6394551,0.0,1.0
2021-01-13,11.57,11.82,11.52,11.78,53713557,56.4265263265258,57.6457684684127,56.1826778981484,57.4506897257108,11013718.102967,0.0,1.0
2021-01-14,11.66,11.73,11.58,11.61,59209460,56.8654534976051,57.2068412973334,56.4752960122012,56.6216050692277,12140627.7649588,0.0,1.0
2021-01-15,11.33,11.6,11.25,11.6,73609537,55.2560538703143,56.5728353835522,54.8658963849105,56.5728353835522,15093297.3999082,0.0,1.0
2021-01-19,11.43,11.65,11.4,11.48,63499405,55.7437507270691,56.8166838119296,55.5974416700427,55.9875991554465,13020261.2792173,0.0,1.0
2021-01-20,11.39,11.5,11.3,11.5,59015926,55.5486719843672,56.0851385267974,55.1097448132879,56.0851385267974,12100944.5073533,0.0,1.0
2021-01-21,11.07,11.43,11.07,11.4,65742151,53.988042042752,55.7437507270691,53.988042042752,55.5974416700427,13480126.0433504,0.0,1.0
2021-01-22,11.11,11.18,10.9,10.97,52919444,54.1831207854539,54.5245085851822,53.1589573862689,53.5003451859972,10850888.8804692,0.0,1.0
2021-01-25,10.99,11.15,10.77,11.14,92020949,53.5978845573482,54.3781995281558,52.5249514724877,54.3294298424803,18868472.8485492,0.0,1.0
2021-01-26,11.29,12.23,11.2,12.03,211803350,55.0609751276124,59.6453255811072,54.6220479565332,58.6699318675977,43429303.8936903,0.0,1.0
2021-01-27,11.38,11.56,10.64,11.08,149439893,55.4999022986917,56.3777566408503,51.8909455587065,54.0368117284274,30641963.533332,0.0,1.0
2021-01-28,11.09,11.47,11.065,11.41,94099305,54.0855814141029,55.938829469771,53.9636571999142,55.6462113557182,19294630.1983894,0.0,1.0
2021-01-29,10.68,11.2389,10.67,11.0,109258808,52.0860243014084,54.8117620338108,52.0372546157329,53.6466542430236,22403016.6458385,0.0,1.0
2021-02-01,10.74,11.0,10.64,10.86,66685811,52.3786424154613,53.6466542430236,51.8909455587065,52.963878643567,13673619.1911799,0.0,1.0
2021-02-02,11.24,11.345,10.84,10.88,83827320,54.8171266992351,55.3292083988276,52.866339272216,53.0614180149179,17188406.8636007,0.0,1.0
2021-02-03,11.2,11.3,11.07,11.24,54214831,54.6220479565332,55.1097448132879,53.988042042752,54.8171266992351,11116502.0338161,0.0,1.0
2021-02-04,11.45,11.5,11.19,11.23,66767754,55.8412900984201,56.0851385267974,54.5732782708577,54.7683570135596,13690421.226884,0.0,1.0
2021-02-05,11.4,11.55,11.315,11.51,51818382,55.5974416700427,56.3289869551748,55.1828993418011,56.1339082124729,10625121.175644,0.0,1.0
2021-02-08,11.61,11.65,11.41,11.47,42454511,56.6216050692277,56.8166838119296,55.6462113557182,55.938829469771,8705102.44468283,0.0,1.0
2021-02-09,11.54,11.6,11.41,11.56,52592675,56.2802172694993,56.5728353835522,55.6462113557182,56.3777566408503,10783886.3981948,0.0,1.0
2021-02-10,11.4,11.59,11.38,11.59,45301640,55.5974416700427,56.5240656978767,55.4999022986917,56.5240656978767,9288893.1664327,0.0,1.0
2021-02-11,11.46,11.47,11.19,11.39,51829202,55.8900597840955,55.938829469771,54.5732782708577,55.5486719843672,10627339.7669369,0.0,1.0
2021-02-12,11.73,11.74,11.38,11.41,58439658,57.2068412973334,57.2556109830089,55.4999022986917,55.6462113557182,11982783.4013264,0.0,1.0
2021-02-16,11.97,11.98,11.78,11.82,60312004,58.3773137535448,58.4260834392203,57.4506897257108,57.6457684684127,12366699.3470758,0.0,1.0
2021-02-17,11.86,11.95,11.76,11.84,42895433,57.8408472111146,58.2797743821939,57.3531503543598,57.7433078397636,8795511.47518879,0.0,1.0
2021-02-18,11.63,11.86,11.51,11.84,48854589,56.7191444405786,57.8408472111146,56.1339082124729,57.7433078397636,10017409.0366481,0.0,1.0
2021-02-19,12.02,12.03,11.68,11.72,61049003,58.6211621819222,58.6699318675977,56.962992868956,57.1580716116579,12517817.6062551,0.0,1.0
2021-02-22,12.5,12.7,12.025,12.07,96217029,60.962107094345,61.9375008078546,58.6455470247599,58.8650106102996,19728859.7757732,0.0,1.0
2021-02-23,12.59,12.65,12.18,12.6,72042497,61.4010342654243,61.6936523794772,59.4014771527298,61.4498039510998,14771983.0468841,0.0,1.0
2021-02-24,13.12,13.35,12.645,12.8,106790965,63.9858276062245,65.1075303767605,61.6692675366394,62.4251976646093,21896996.7759501,0.0,1.0
2021-02-25,12.76,13.27,12.66,13.1,91910336,62.2301189219074,64.7173728913567,61.7424220651527,63.8882882348736,18845792.161055,0.0,1.0
2021-02-26,12.54,12.84,12.41,12.68,88209660,61.1571858370469,62.6202764073112,60.5231799232658,61.8399614365036,18086985.5481469,0.0,1.0
2021-03-01,13.11,13.29,12.79,12.92,78037632,63.9370579205491,64.8149122627076,62.3764279789338,63.010433892715,16001257.937006,0.0,1.0
2021-03-02,12.98,13.25,12.97,13.15,77205430,63.3030520067679,64.6198335200057,63.2542823210924,64.132136663251,15830618.7400389,0.0,1.0
2021-03-03,13.44,13.615,13.05,13.09,117572282,65.5464575478398,66.3999270471606,63.6444398064962,63.8395185491981,24107656.2974695,0.0,1.0
2021-03-04,13.57,14.13,13.18,13.88,166561660,66.180463461621,68.9115658594476,64.2784457202774,67.6923237175607,34152703.1993474,0.0,1.0
2021-03-05,13.6,13.81,13.14,13.8,104975459,66.3755422043229,67.4004586648308,64.1304871003531,67.3516531190923,21508920.228557,0.01,1.0
2021-03-08,14.17,14.34,13.81,14.21,143717630,69.1574583114158,69.9871525889698,67.4004586648308,69.3526804943697,29446987.596475,0.0,1.0
2021-03-09,14.0,14.415,13.83,14.1,114467707,68.3277640338618,70.3531941820084,67.4980697563077,68.8158194912465,23453831.9914261,0.0,1.0
2021-03-10,13.25,13.74,12.92,13.65,220230389,64.6673481034763,67.0588198446615,63.0567650941067,66.6195699330152,45124050.0782672,0.0,1.0
2021-03-11,12.27,12.86,11.95,12.69,305805331,59.884404621106,62.7639318196759,58.3226271574749,61.9342375421219,62657906.2630864,0.0,1.0
2021-03-12,12.58,12.6176,12.23,12.24,134551876,61.3973765389987,61.5808853909753,59.6891824381521,59.7379879838906,27568972.7394923,0.0,1.0
2021-03-15,13.35,13.36,12.725,12.74,111635335,65.1554035608611,65.2042091065995,62.1050569522065,62.1782652708142,22873493.8439587,0.0,1.0
2021-03-16,13.15,13.35,13.07,13.33,74456230,64.1792926460916,65.1554035608611,63.7888482801838,65.0577924693841,15255690.4903754,0.0,1.0
2021-03-17,13.61,13.61,13.125,13.2,79227114,66.4243477500613,66.4243477500613,64.0572787817454,64.423320374784,16233219.5657729,0.0,1.0
2021-03-18,13.25,13.69,13.1926,13.59,63761096,64.6673481034763,66.8147921159691,64.3872042709375,66.3267366585844,13064313.7035425,0.0,1.0
2021-03-19,13.22,13.35,12.98,13.2,68472030,64.5209314662609,65.1554035608611,63.3495983685376,64.423320374784,14029559.3387914,0.0,1.0
2021-03-22,13.13,13.24,12.93,13.16,52789071,64.0816815546147,64.6185425577379,63.1055706398452,64.2280981918301,10816203.4050133,0.0,1.0
2021-03-23,12.66,13.18,12.55,12.96,65655147,61.7878209049064,64.325709283307,61.2509599017832,63.2519872770606,13452394.8060773,0.0,1.0
2021-03-24,12.5,13.02,12.5,12.76,62073503,61.0069321730909,63.5448205514915,61.0069321730909,62.2758763622912,12718534.7609111,0.0,1.0
2021-03-25,12.85,12.93,12.23,12.4,73391937,62.7151262739374,63.1055706398452,59.6891824381521,60.5188767157062,15037622.4442351,0.0,1.0
2021-03-26,12.99,13.13,12.71,12.95,60524661,63.398403914276,64.0816815546147,62.0318486335988,63.2031817313221,12401185.1694733,0.0,1.0
2021-03-29,12.95,13.05,12.78,12.92,53762929,63.2031817313221,63.6912371887069,62.3734874537681,63.0567650941067,11015741.7946091,0.0,1.0
2021-03-30,13.3,13.36,12.9,12.98,52925053,64.9113758321687,65.2042091065995,62.9591540026298,63.3495983685376,10844065.4026495,0.0,1.0
2021-03-31,13.13,13.425,13.13,13.38,62586043,64.0816815546147,65.5214451538996,64.0816815546147,65.3018201980765,12823551.5151026,0.0,1.0
2021-04-01,13.28,13.36,13.15,13.23,59183815,64.8137647406918,65.2042091065995,64.1792926460916,64.5697370119994,12126452.8660615,0.0,1.0
2021-04-05,13.46,13.565,13.37,13.47,50738921,65.6922645639843,66.2047227942382,65.253014652338,65.7410701097227,10396138.4371947,0.0,1.0
2021-04-06,13.4,13.5,13.37,13.46,40052215,65.3994312895534,65.8874867469382,65.253014652338,65.6922645639843,8206488.5032988,0.0,1.0
2021-04-07,13.39,13.53,13.26,13.4,41765422,65.350625743815,66.0339033841536,64.7161536492148,65.3994312895534,8557515.62000809,0.0,1.0
2021-04-08,13.45,13.5,13.09,13.26,54918981,65.6434590182458,65.8874867469382,63.8864593716608,64.7161536492148,11252610.7779404,0.0,1.0
2021-04-09,13.6,13.83,13.42,13.5,63245970,66.3755422043229,67.4980697563077,65.4970423810304,65.8874867469382,12958767.0915324,0.0,1.0
2021-04-12,13.59,13.68,13.47,13.61,42076952,66.3267366585844,66.7659865702307,65.7410701097227,66.4243477500613,8621346.4808839,0.0,1.0
2021-04-13,13.44,13.54,13.26,13.51,51223847,65.5946534725073,66.082708929892,64.7161536492148,65.9362922926766,10495497.2278122,0.0,1.0
2021-04-14,13.68,13.79,13.42,13.43,64638986,66.7659865702307,67.3028475733539,65.4970423810304,65.5458479267688,13244188.7539526,0.0,1.0
2021-04-15,13.55,13.75,13.44,13.73,50881784,66.1315144756305,67.1076253904,65.5946534725073,67.010014298923,10425410.3155926,0.0,1.0
2021-04-16,13.39,13.68,13.35,13.63,50024438,65.350625743815,66.7659865702307,65.1554035608611,66.5219588415383,10249744.6228875,0.0,1.0
2021-04-19,13.46,13.47,13.17,13.32,44875759,65.6922645639843,65.7410701097227,64.2769037375685,65.0089869236456,9194807.33613128,0.0,1.0
2021-04-20,13.06,13.41,12.9,13.41,61456732,63.7400427344454,65.4482368352919,62.9591540026298,65.4482368352919,12592161.6222303,0.0,1.0
2021-04-21,13.35,13.38,12.77,12.93,49608075,65.1554035608611,65.3018201980765,62.3246819080296,63.1055706398452,10164434.030884,0.0,1.0
2021-04-22,13.41,13.675,13.28,13.35,52607764,65.4482368352919,66.7415837973614,64.8137647406918,65.1554035608611,10779054.5529194,0.0,1.0
2021-04-23,13.55,13.61,13.36,13.5,47166020,66.1315144756305,66.4243477500613,65.2042091065995,65.8874867469382,9664069.78681108,0.0,1.0
2021-04-26,13.57,14.0,13.55,13.63,93778902,66.2291255671075,68.3277640338618,66.1315144756305,66.5219588415383,19214804.5024472,0.0,1.0
2021-04-27,13.49,13.54,12.91,13.5,149774984,65.8386812011997,66.082708929892,63.0079595483683,65.8874867469382,30688107.6184616,0.0,1.0
2021-04-28,13.2,13.35,13.15,13.33,66095386,64.423320374784,65.1554035608611,64.1792926460916,65.0577924693841,13542597.4650864,0.0,1.0
2021-04-29,13.21,13.29,13.08,13.18,55157596,64.4721259205224,64.8625702864302,63.8376538259223,64.325709283307,11301501.7382584,0.0,1.0
2021-04-30,13.12,13.35,13.08,13.16,49899539,64.0328760088762,65.1554035608611,63.8376538259223,64.2280981918301,10224153.4737445,0.0,1.0
2021-05-03,13.45,13.53,13.17,13.24,63472485,65.6434590182458,66.0339033841536,64.2769037375685,64.6185425577379,13005178.8253984,0.0,1.0
2021-05-04,13.12,13.385,13.07,13.34,77538183,64.0328760088762,65.3262229709457,63.7888482801838,65.1065980151226,15887166.4739685,0.0,1.0
2021-05-05,13.21,13.29,13.09,13.16,55664300,64.4721259205224,64.8625702864302,63.8864593716608,64.2280981918301,11405322.7267,0.0,1.0
2021-05-06,13.21,13.31,13.03,13.22,62777226,64.4721259205224,64.9601813779072,63.5936260972299,64.5209314662609,12862723.9077287,0.0,1.0
2021-05-07,13.3,13.34,13.07,13.16,53880667,64.9113758321687,65.1065980151226,63.7888482801838,64.2280981918301,11039865.692461,0.0,1.0
2021-05-10,13.35,13.58,13.3,13.31,65562046,65.1554035608611,66.2779311128459,64.9113758321687,64.9601813779072,13433318.9001344,0.0,1.0
2021-05-11,13.09,13.29,12.94,13.19,68012240,63.8864593716608,64.8625702864302,63.1543761855837,64.3745148290455,13935350.7825622,0.0,1.0
2021-05-12,12.82,13.13,12.77,13.08,70849697,62.568709636722,64.0816815546147,62.3246819080296,63.8376538259223,14516730.8198237,0.0,1.0
2021-05-13,12.97,13.04,12.72,12.8,65582828,63.3007928227991,63.6424316429684,62.0806541793373,62.4710985452451,13437577.0227894,0.0,1.0
2021-05-14,13.26,13.3,13.0301,13.12,50677404,64.7161536492148,64.9113758321687,63.5941141526873,64.0328760088762,10383533.9269758,0.0,1.0
2021-05-17,13.15,13.34,13.12,13.23,76337922,64.1792926460916,65.1065980151226,64.0328760088762,64.5697370119994,15641239.2987185,0.0,1.0
2021-05-18,12.97,13.27,12.97,13.18,48926342,63.3007928227991,64.7649591949533,63.3007928227991,64.325709283307,10024750.5195771,0.0,1.0
2021-05-19,13.09,13.1,12.79,12.9,59416201,63.8864593716608,63.9352649173992,62.4222929995066,62.9591540026298,12174067.5369937,0.0,1.0
2021-05-20,13.06,13.1088,12.92,13.09,46474657,63.7400427344454,63.9782137976491,63.0567650941067,63.8864593716608,9522413.13907994,0.0,1.0
2021-05-21,13.23,13.28,13.05,13.11,53320072,64.5697370119994,64.8137647406918,63.6912371887069,63.9840704631377,10925002.7211495,0.0,1.0
2021-05-24,13.18,13.31,13.12,13.29,39012753,64.325709283307,64.9601813779072,64.0328760088762,64.8625702864302,7993508.19864859,0.0,1.0
2021-05-25,13.12,13.29,13.1,13.2,47329695,64.0328760088762,64.8625702864302,63.9352649173992,64.423320374784,9697605.93470645,0.0,1.0
2021-05-26,13.4,13.425,13.04,13.12,60269668,65.3994312895534,65.5214451538996,63.6424316429684,64.0328760088762,12348938.4429709,0.0,1.0
2021-05-27,14.35,14.4,13.59,13.6,184588581,70.0359581347083,70.2799858634007,66.3267366585844,66.3755422043229,37821230.8062548,0.0,1.0
2021-05-28,14.06,14.34,14.03,14.29,72571891,68.6205973082926,69.9871525889698,68.4741806710772,69.7431248602775,14869599.3256341,0.0,1.0
2021-06-01,14.15,14.34,14.1,14.23,50276924,69.0598472199389,69.9871525889698,68.8158194912465,69.4502915858467,10301477.6782564,0.0,1.0
2021-06-02,14.09,14.18,14.01,14.18,39936848,68.767013945508,69.2062638571543,68.3765695796003,69.2062638571543,8182850.41089468,0.0,1.0
2021-06-03,14.09,14.37,13.94,13.99,63163818,68.767013945508,70.1335692261853,68.0349307594309,68.2789584881233,12941934.5781865,0.0,1.0
2021-06-04,13.96,14.2,13.86,14.16,64071155,68.1325418509079,69.3038749486312,67.6444863935232,69.1086527656773,13127843.1642439,0.0,1.0
2021-06-07,13.91,14.065,13.86,14.0,37349100,67.8885141222155,68.6450000811619,67.6444863935232,68.3277640338618,7652634.43628667,0.0,1.0
2021-06-08,13.9,13.985,13.72,13.97,44121969,67.8397085764771,68.2545557152541,66.9612087531846,68.1813473966464,9040359.72396048,0.0,1.0
2021-06-09,13.73,13.81,13.67,13.77,55767720,67.010014298923,67.4004586648308,66.7171810244922,67.2052364818769,11426512.9415486,0.0,1.0
2021-06-10,13.63,13.87,13.59,13.81,49838796,66.5219588415383,67.6932919392616,66.3267366585844,67.4004586648308,10211707.5520606,0.0,1.0
2021-06-11,13.69,13.78,13.57,13.65,42365287,66.8147921159691,67.2540420276154,66.2291255671075,66.6195699330152,8680424.80807751,0.0,1.0
2021-06-14,13.47,13.83,13.41,13.78,45425781,65.7410701097227,67.4980697563077,65.4482368352919,67.2540420276154,9307503.95527112,0.0,1.0
2021-06-15,13.54,13.57,13.31,13.45,38025889,66.082708929892,66.2291255671075,64.9601813779072,65.6434590182458,7791304.94795897,0.0,1.0
2021-06-16,13.44,13.65,13.29,13.5,69734610,65.5946534725073,66.6195699330152,64.8625702864302,65.8874867469382,14288255.3498483,0.0,1.0
2021-06-17,13.0,13.51,12.91,13.41,77013426,63.4472094600145,65.9362922926766,63.0079595483683,65.4482368352919,15779646.5206394,0.0,1.0
2021-06-18,12.78,13.02,12.75,12.84,82064666,62.3734874537681,63.5448205514915,62.2270708165527,62.6663207281989,16814619.0680355,0.0,1.0
2021-06-21,13.19,13.19,12.86,12.89,53954088,64.3745148290455,64.3745148290455,62.7639318196759,62.9103484568913,11054909.2697613,0.0,1.0
2021-06-22,13.03,13.195,12.94,13.12,38268576,63.5936260972299,64.3989176019147,63.1543761855837,64.0328760088762,7841030.23969128,0.0,1.0
2021-06-23,12.95,13.19,12.94,13.02,43677544,63.2031817313221,64.3745148290455,63.1543761855837,63.5448205514915,8949299.37553586,0.0,1.0
2021-06-24,13.15,13.2,12.92,13.06,47820449,64.1792926460916,64.423320374784,63.0567650941067,63.7400427344454,9798158.85191585,0.0,1.0
2021-06-25,13.16,13.24,13.1,13.16,34115592,64.2769037375685,64.667644793724,63.983847945452,64.2769037375685,6984798.03185653,0.01,1.0
2021-06-28,12.89,13.17,12.79,13.16,61787582,62.958152673044,64.325746369588,62.4697263528497,64.2769037375685,12650338.3305432,0.0,1.0
2021-06-29,13.09,13.23,12.96,13.06,69197156,63.9350053134325,64.6188021617046,63.30005109718,63.7884774173743,14167368.3704175,0.0,1.0
2021-06-30,13.46,13.525,13.05,13.15,68551802,65.7421826981514,66.0596598062777,63.7396347853548,64.2280611055491,14035239.1273122,0.0,1.0
2021-07-01,13.48,13.63,13.36,13.58,46693064,65.8398679621903,66.5725074424817,65.2537563779571,66.3282942823846,9559899.22521499,0.0,1.0
2021-07-02,13.36,13.54,13.31,13.54,33199893,65.2537563779571,66.1329237543068,65.00954321786,66.1329237543068,6797318.57750694,0.0,1.0
2021-07-06,12.92,13.32,12.82,13.28,70638760,63.1046805691023,65.0583858498794,62.616254248908,64.8630153218017,14462521.178609,0.0,1.0
2021-07-07,12.98,13.075,12.74,12.88,61060509,63.3977363612188,63.8617413654034,62.2255131927525,62.9093100410245,12501478.0071047,0.0,1.0
2021-07-08,12.87,12.94,12.61,12.73,53822780,62.8604674090051,63.2023658331411,61.5905589765,62.1766705607331,11019631.3701092,0.0,1.0
2021-07-09,13.16,13.19,12.94,13.01,41322302,64.2769037375685,64.4234316336268,63.2023658331411,63.5442642572771,8460293.86449988,0.0,1.0
2021-07-12,13.11,13.135,12.9,13.06,55758659,64.0326905774714,64.15479715752,63.0069953050634,63.7884774173743,11415981.6321569,0.0,1.0
2021-07-13,12.89,13.09,12.88,13.09,39411551,62.958152673044,63.9350053134325,62.9093100410245,63.9350053134325,8069088.28834666,0.0,1.0
2021-07-14,12.81,12.98,12.72,12.88,44709859,62.5674116168885,63.3977363612188,62.1278279287137,62.9093100410245,9153859.47715,0.0,1.0
2021-07-15,12.76,12.92,12.57,12.69,51390827,62.3231984567914,63.1046805691023,61.3951884484222,61.9813000326554,10521715.3284363,0.0,1.0
2021-07-16,12.55,12.87,12.52,12.8,45563763,61.2975031843834,62.8604674090051,61.1509752883251,62.5185689848691,9328687.07441386,0.0,1.0
2021-07-19,12.0,12.24,11.82,12.19,98897208,58.6111584233148,59.7833815917811,57.7319910469651,59.5391684316839,20248132.4021727,0.0,1.0
2021-07-20,12.7,12.74,11.99,12.01,75122907,62.0301426646748,62.2255131927525,58.5623157912954,58.6600010553342,15380601.7190304,0.0,1.0
2021-07-21,13.08,13.11,12.77,12.79,67525753,63.8861626814131,64.0326905774714,62.3720410888108,62.4697263528497,13825166.7054182,0.0,1.0
2021-07-22,12.7,13.06,12.7,13.05,43422976,62.0301426646748,63.7884774173743,62.0301426646748,63.7396347853548,8890384.11826924,0.0,1.0
2021-07-23,12.71,12.88,12.63,12.8,37779271,62.0789852966942,62.9093100410245,61.6882442405388,62.5185689848691,7734896.63394305,0.0,1.0
2021-07-26,12.92,12.94,12.63,12.66,53828897,63.1046805691023,63.2023658331411,61.6882442405388,61.8347721365971,11020883.7596196,0.0,1.0
2021-07-27,13.08,13.47,12.8,13.33,119444288,63.8861626814131,65.7910253301709,62.5185689848691,65.1072284818988,24454924.5324221,0.0,1.0
2021-07-28,13.13,13.48,13.04,13.15,68568258,64.1303758415103,65.8398679621903,63.6907921533354,64.2280611055491,14038608.3151138,0.0,1.0
2021-07-29,13.29,13.38,13.09,13.19,54046507,64.9118579538211,65.351441641996,63.9350053134325,64.4234316336268,11065437.0506694,0.0,1.0
2021-07-30,12.95,13.22,12.92,13.16,60062744,63.2512084651605,64.5699595296851,63.1046805691023,64.2769037375685,12297196.4279296,0.0,1.0
2021-08-02,100.6,107.21,100.4317,104.48,24526452,61.419609764432,65.4552322350373,61.3168570773211,63.7884774173743,40172203.6441339,0.0,0.125
2021-08-03,103.06,103.2,98.11,100.2,14440015,62.9215206990294,63.0069953050634,59.8993828428272,61.1753966043348,23651493.6283629,0.0,1.0
2021-08-04,102.91,103.45,101.46,101.81,14144326,62.829940763993,63.1596285301241,61.9446680586408,62.1583545737258,23167180.6619652,0.0,1.0
2021-08-05,103.02,104.64,102.52,103.0,8130781,62.8970993830197,63.8861626814131,62.5918329328982,62.8848887250148,13317514.9066753,0.0,1.0
2021-08-06,104.52,105.26,103.36,103.36,10988174,63.812898733384,64.2646930795637,63.1046805691023,63.1046805691023,17997677.1040988,0.0,1.0
2021-08-09,103.71,104.2699,102.03,103.56,7954709,63.3183670841873,63.6602044550332,62.2926718117793,63.2267871491508,13029124.2238309,0.0,1.0
2021-08-10,106.08,106.33,103.2,103.81,8056071,64.7653300577628,64.9179632828235,63.0069953050634,63.3794203742115,13195146.3988188,0.0,1.0
2021-08-11,106.04,106.21,103.82,106.21,8305138,64.7409087417531,64.8446993347944,63.385525703214,64.8446993347944,13603096.5680905,0.0,1.0
2021-08-12,106.52,107.23,105.24,106.19,6400312,65.0339645338697,65.4674428930421,64.2524824215588,64.8324886767896,10483156.5955807,0.0,1.0
2021-08-13,104.92,106.62,104.58,106.5,5574638,64.0571118934811,65.095017823894,63.8495307073986,65.0217538758648,9130774.11189877,0.0,1.0
2021-08-16,103.35,104.3,102.24,104.23,6919442,63.0985752400998,63.6785814953305,62.4208837208302,63.6358441923135,11333446.563236,0.0,1.0
2021-08-17,101.62,103.27,100.36,102.54,8177375,62.0423533226797,63.0497326080804,61.2730818683737,62.6040435909031,13393831.8422269,0.0,1.0
2021-08-18,101.41,103.47,100.76,101.08,6496462,61.9141414136287,63.171839188129,61.5172950284708,61.7126655565485,10640641.9660853,0.0,1.0
2021-08-19,99.42,100.82,98.6,100.0,10805749,60.6991809421454,61.5539270024854,60.1985439639462,61.0532900242862,17698880.7576162,0.0,1.0
2021-08-20,100.05,100.67,99.1,99.59,6356677,61.0838166692984,61.462347067449,60.5038104140677,60.8029715351867,10411686.2456903,0.0,1.0
2021-08-23,100.97,101.48,100.27,100.6,6007436,61.6455069375218,61.9568787166457,61.2181339073518,61.419609764432,9839659.74251399,0.0,1.0
2021-08-24,103.27,103.51,101.06,101.29,6857682,63.0497326080804,63.1962605041387,61.7004548985437,61.8408774655995,11232289.0335183,0.0,1.0
2021-08-25,104.7,105.125,102.55,103.36,7867116,63.9227946554277,64.1822711380309,62.6101489199055,63.1046805691023,12885654.4780315,0.0,1.0
2021-08-26,103.38,104.62,102.84,104.46,8166535,63.1168912271071,63.8739520234083,62.787203460976,63.7762667593694,13376076.8612985,0.0,1.0
2021-08-27,106.09,106.145,103.9,103.9,7770955,64.7714353867653,64.8050146962786,63.4343683352334,63.4343683352334,12728151.0904798,0.0,1.0
2021-08-30,105.19,106.46,104.8,106.33,7145665,64.2219557765467,64.9973325598551,63.983847945452,64.9179632828235,11703980.2394884,0.0,1.0
2021-08-31,105.41,106.36,104.46,104.94,10990786,64.3562730146001,64.9362792698308,63.7762667593694,64.069322551486,18001955.3338207,0.0,1.0
2021-09-01,103.66,105.47,103.261,105.36,7968108,63.2878404391751,64.3929049886147,63.0442378119782,64.325746369588,13051070.6250726,0.0,1.0
2021-09-02,106.26,106.34,103.98,104.0,8494837,64.8752259798066,64.924068611826,63.4832109672528,63.4954216252577,13913807.0964249,0.0,1.0
2021-09-03,104.75,107.36,104.08,106.0,7617749,63.9533213004398,65.5468121700737,63.5442642572771,64.7164874257434,12477212.9347489,0.0,1.0
2021-09-07,103.29,104.94,102.31,104.5,10991680,63.0619432660853,64.069322551486,62.4636210238473,63.8006880753791,18003419.6283732,0.0,1.0
2021-09-08,102.58,104.73,100.42,102.95,12001303,62.6284649069128,63.941110642435,61.3097138423882,62.8543620800027,19657094.6385134,0.0,1.0
2021-09-09,103.29,104.92,102.11,102.36,9386479,63.0619432660853,64.0571118934811,62.3415144437987,62.4941476688594,15374239.4492847,0.0,1.0
2021-09-10,102.0,103.95,101.775,103.29,9563565,62.274355824772,63.4648949802455,62.1369859222173,63.0619432660853,15664290.976286,0.0,1.0
2021-09-13,104.46,104.86,102.02,102.65,12484208,63.7762667593694,64.0204799194666,62.2865664827768,62.6712022099298,20448051.1943483,0.0,1.0
2021-09-14,100.38,104.55,100.0727,104.54,16022583,61.2852925263785,63.8312147203913,61.0976757661339,63.8251093913888,26243602.9141532,0.0,1.0
2021-09-15,102.16,102.47,100.69,100.79,8103742,62.3720410888108,62.5613062878861,61.4745577254538,61.5356110154781,13273227.3670697,0.0,1.0
2021-09-16,101.34,102.6999,100.82,102.39,5981928,61.8714041106117,62.7016678016519,61.5539270024854,62.5124636558667,9797879.84827756,0.0,1.0
2021-09-17,100.47,101.8636,100.13,101.15,10721927,61.3402404874004,62.1910791371788,61.1326593013178,61.7554028595655,17561587.5831343,0.0,1.0
2021-09-20,99.81,99.865,97.27,98.5,10103807,60.9372887732401,60.9708680827534,59.3865352066232,60.1374906739219,16549160.5710042,0.0,1.0
2021-09-21,96.82,99.99,96.21,99.9,15788637,59.1117954015139,61.0471846952838,58.7393703323658,60.992236734262,25860419.632946,0.0,1.0
2021-09-22,98.54,99.025,97.66,97.67,11216068,60.1619119899317,60.4580204465495,59.6246430377179,59.6307483667204,18370947.733592,0.0,1.0
2021-09-23,102.96,104.08,99.52,99.53,11601086,62.8604674090051,63.5442642572771,60.7602342321697,60.7663395611721,19001573.8633991,0.0,1.0
2021-09-24,103.8,104.195,102.6,102.66,6559540,63.4221576772285,63.6635040383317,62.6889535422317,62.7256137489815,10735684.1352698,0.08,1.0
2021-09-27,105.35,106.3338,104.39,104.55,8081525,64.3692130182662,64.9703182082744,63.7826497102687,63.8804102616016,13226643.9005305,0.0,1.0
2021-09-28,105.73,106.75,104.7301,105.29,12551695,64.6013943276818,65.2246178424292,63.9904519821957,64.3325528115163,20542756.4863153,0.0,1.0
2021-09-29,106.28,107.0,105.3078,106.0,7399248,64.9374462228887,65.3773687038868,64.3434286728521,64.7663652580561,12109993.8969084,0.0,1.0
2021-09-30,103.03,107.09,102.95,106.36,8946772,62.9516850239389,65.4323590140116,62.9028047482724,64.9863264985552,14642752.1171112,0.0,1.0
2021-10-01,105.82,106.3899,103.67,104.18,8094466,64.6563846378066,65.0045955015855,63.3427272292706,63.6543389866442,13247823.8138163,0.0,1.0
2021-10-04,104.9,107.08,104.6,105.4,7656188,64.0942614676423,65.4262489795533,63.9109604338931,64.3997631905577,12530515.2568995,0.0,1.0
2021-10-05,104.9,105.995,103.75,105.06,5737196,64.0942614676423,64.763310240827,63.391607504937,64.1920220189753,9389793.19862874,0.0,1.0
2021-10-06,104.33,104.42,102.06,103.68,7013886,63.7459895035188,63.8009798136436,62.3590116814831,63.3488372637289,11479290.4162168,0.0,1.0
2021-10-07,105.51,106.53,104.33,104.84,6656476,64.4669735695991,65.0901970843464,63.7459895035188,64.0576012608925,10894334.6316973,0.0,1.0
2021-10-08,104.72,106.22,104.66,105.37,4273578,63.9842808473928,64.9007860161389,63.947620640643,64.3814330871828,6994359.89954142,0.0,1.0
2021-10-11,104.08,105.76,103.97,104.84,4121833,63.5932386420611,64.6197244310568,63.5260282630198,64.0576012608925,6746006.14468872,0.0,1.0
2021-10-12,102.72,104.04,101.56,103.56,8549578,62.7622739557314,63.5687985042279,62.0535099585677,63.2755168502292,13992683.7701807,0.0,1.0
2021-10-13,102.36,103.2,101.18,102.2,7519190,62.5423127152323,63.0555556097301,61.8213286491521,62.4445521638994,12306297.2088102,0.0,1.0
2021-10-14,102.74,103.65,102.37,103.14,6140944,62.774494024648,63.3305071603539,62.5484227496906,63.0188954029803,10050588.1626425,0.0,1.0
2021-10-15,104.41,105.9,103.19,103.65,5650266,63.7948697791853,64.7052649134731,63.0494455752718,63.3305071603539,9247519.04192278,0.0,1.0
2021-10-18,104.12,104.5701,103.04,103.68,4145535,63.6176787798944,63.8926914308628,62.9577950583972,63.3488372637289,6784798.06994172,0.0,1.0
2021-10-19,104.73,104.97,103.58,104.58,4216374,63.9903908818511,64.1370317088505,63.2877369191458,63.8987403649765,6900736.85962185,0.0,1.0
2021-10-20,106.0,106.02,103.87,104.75,6107906,64.7663652580561,64.7785853269727,63.4649279184367,64.0026109507677,9996516.45449514,0.0,1.0
2021-10-21,103.15,106.39,103.01,105.76,7219593,63.0250054374386,65.0046566019301,62.9394649550223,64.6197244310568,11815961.1852667,0.0,1.0
2021-10-22,104.05,104.505,102.5501,103.05,5355045,63.5749085386862,63.8529151065392,62.6584644702847,62.9639050928555,8764345.00744804,0.0,1.0
2021-10-25,105.3,105.985,103.325,103.64,6496185,64.3386628459746,64.7572002063687,63.131931040459,63.3243971258956,10631994.0490152,0.0,1.0
2021-10-26,107.44,110.97,105.22,105.76,11700976,65.6462102200524,67.8030523838348,64.2897825703082,64.6197244310568,19150425.5497142,0.0,1.0
2021-10-27,103.85,108.28,103.69,107.88,8984276,63.4527078495201,66.1594531145502,63.3549472981872,65.9150517362179,14704133.1130056,0.0,1.0
2021-10-28,105.26,105.375,103.1,103.39,5910758,64.3142227081414,64.3844881044119,62.994455265147,63.1716462644379,9673853.78975032,0.0,1.0
2021-10-29,104.87,105.24,104.12,104.95,5618692,64.0759313642674,64.3020026392248,63.6176787798944,64.1248116399339,9195843.39227555,0.0,1.0
2021-11-01,106.23,106.77,105.28,105.76,4662115,64.9068960505972,65.2368379113458,64.326442777058,64.6197244310568,7630259.75027261,0.0,1.0
2021-11-02,106.69,107.1399,105.3,106.34,4429529,65.1879576356793,65.4628480859586,64.3386628459746,64.9741064296386,7249597.41262609,0.0,1.0
2021-11-03,105.97,106.34,104.82,106.16,4111736,64.7480351546812,64.9741064296386,64.0453811919759,64.864125809389,6729480.86963683,0.0,1.0
2021-11-04,105.21,106.4,104.29,105.87,4675823,64.2836725358498,65.0107666363884,63.7215493656856,64.6869348100981,7652694.97562779,0.0,1.0
2021-11-05,108.74,109.65,106.85,106.93,7602292,66.4405146996323,66.9965278353382,65.2857181870122,65.3345984626787,12442306.261733,0.0,1.0
2021-11-08,108.42,110.31,108.315,109.4,5174452,66.2449935969665,67.3997901095865,66.1808382351542,66.8437769738806,8468777.11624822,0.0,1.0
2021-11-09,111.29,116.165,110.48,114.73,25022150,67.9985734865006,70.9772152849254,67.5036606953777,70.1004253401583,40952551.3656964,0.0,1.0
2021-11-10,108.96,112.68,108.11,112.5,8692604,66.574935457715,68.8478682762053,66.0555825287589,68.7378876559558,14226767.5564114,0.0,1.0
2021-11-11,107.0,109.6,106.78,108.55,5512827,65.3773687038868,66.9659776630467,65.2429479458041,66.3244240449245,9022579.23030988,0.0,1.0
2021-11-12,107.59,107.93,106.46,107.4,7539820,65.737860736927,65.9456019085094,65.0474268431383,65.6217700822191,12340061.3391777,0.0,1.0
2021-11-15,106.67,108.67,106.2,108.03,6124929,65.1757375667627,66.3977444584241,64.8885659472223,66.0067022530925,10024377.1811672,0.0,1.0
2021-11-16,103.35,106.21,102.82,106.15,11997734,63.1472061266047,64.8946759816806,62.8233743003144,64.8580157749307,19636115.1182837,0.0,1.0
2021-11-17,101.99,103.88,101.42,103.7,8307608,62.3162414402749,63.471037952895,61.9679694761514,63.3610573326455,13596663.0903448,0.0,1.0
2021-11-18,100.67,101.8,99.18,101.43,8534271,61.5097168917784,62.2001507855671,60.5993217574906,61.9740795106097,13967631.538308,0.0,1.0
2021-11-19,99.96,100.74,99.3,99.8,6605069,61.0759044452386,61.5524871329865,60.6726421709903,60.9781438939057,10810199.2633115,0.0,1.0
2021-11-22,101.04,101.97,100.275,100.47,6209754,61.7357881667358,62.3040213713583,61.2683705306753,61.3875162026122,10163206.1854532,0.0,1.0
2021-11-23,102.08,102.21,101.15,101.78,6012850,62.3712317503997,62.4506621983577,61.8029985457771,62.1879307166505,9840942.86379179,0.0,1.0
2021-11-24,102.23,102.315,101.31,101.86,5572077,62.4628822672743,62.5148175601699,61.9007590971101,62.2368109923169,9119550.86018251,0.0,1.0
2021-11-26,97.84,98.1,95.51,96.66,8607582,59.7805771400775,59.9394380359934,58.3569391112919,59.0595930739972,14087616.1316851,0.0,1.0
2021-11-29,98.4,100.43,96.83,99.27,9776599,60.1227390697427,61.363076064779,59.1634636597884,60.6543120676154,16000890.1205259,0.0,1.0
2021-11-30,94.99,97.43,94.47,96.64,11409439,58.0392173194599,59.5300657272869,57.7214955276279,59.0473730050806,18673280.9411374,0.0,1.0
2021-12-01,93.0,96.89,92.94,96.55,8664983,56.8233204622568,59.2001238665383,56.7866602555069,58.9923826949558,14181561.5920449,0.0,1.0
2021-12-02,95.23,95.78,92.81,94.2,6094635,58.1858581464593,58.5219100416662,56.7072298075489,57.5565245972536,9974796.44605564,0.0,1.0
2021-12-03,92.77,95.35,91.73,95.13,8082765,56.6827896697157,58.259178559959,56.0473460860518,58.1247578018762,13228673.3489869,0.0,1.0
2021-12-06,96.01,96.89,93.24,93.85,6679937,58.6624408342073,59.2001238665383,56.9699612892562,57.3426733912129,10932732.1238229,0.0,1.0
2021-12-07,97.55,98.33,96.3,96.6,5049030,59.6033861407866,60.0799688285345,58.8396318334982,59.0229328672474,8263504.95149066,0.0,1.0
2021-12-08,98.28,98.94,96.98,97.55,4756834,60.049418656243,60.4526809304912,59.255114176663,59.6033861407866,7785281.78925836,0.0,1.0
2021-12-09,97.83,98.19,97.0,97.77,4066718,59.7744671056192,59.9944283461182,59.2673342455797,59.7378068988693,6655802.07075739,0.0,1.0
2021-12-10,96.95,98.5599,96.45,98.09,4276337,59.2367840732881,60.220438520731,58.9312823503728,59.9333280015351,6998875.42235692,0.0,1.0
2021-12-13,93.13,96.4,92.82,95.97,7378550,56.9027509102148,58.9007321780812,56.7133398420073,58.638000696374,12076118.4742062,0.0,1.0
2021-12-14,92.11,94.055,91.72,92.75,7260757,56.2795273954674,57.4679290976082,56.0412360515935,56.6705696007991,11883332.3274115,0.0,1.0
2021-12-15,92.08,92.41,90.18,92.22,7694479,56.2611972920925,56.4628284292167,55.1002907450142,56.3467377745088,12593184.297903,0.0,1.0
2021-12-16,92.53,94.34,92.2,92.52,7127357,56.5361488427164,57.6420650796699,56.3345177055922,56.530038808258,11665002.9531497,0.0,1.0
2021-12-17,91.45,93.07,90.11,92.45,9069622,55.8762651212192,56.8660907034649,55.057520503806,56.4872685670499,14843814.8129737,0.0,1.0
2021-12-20,89.98,90.1,88.17,90.0,6013175,55.0269703315145,55.1003559332013,53.9200708394047,55.0392012651289,9832732.62620687,0.08,1.0
2021-12-21,93.06,93.67,90.72,90.72,7617689,56.9105341081433,57.2835775833848,55.47951487525,55.47951487525,12456430.9481426,0.0,1.0
2021-12-22,93.07,93.71,92.16,92.92,4663916,56.9166495749506,57.3080394506137,56.360142095492,56.824917572842,7626426.80764957,0.0,1.0
2021-12-23,94.0,94.54,93.3,93.3,3885495,57.4853879880236,57.8156231956143,57.057305311517,57.057305311517,6353554.22974779,0.0,1.0
2021-12-27,94.62,94.67,93.45,93.63,3429798,57.8645469300722,57.8951242641084,57.1490373136256,57.2591157161558,5608399.33910107,0.0,1.0
2021-12-28,95.3,96.08,94.24,94.43,4054839,58.2803986729643,58.7574050839288,57.6321591913972,57.7483530607347,6630465.22499612,0.0,1.0
2021-12-29,94.79,95.48,94.44,95.0,3490524,57.9685098657953,58.3904770754946,57.754468527542,58.0969346687472,5707698.38186284,0.0,1.0
2021-12-30,94.7,95.98,94.5315,94.66,3269019,57.9134706645301,58.6962504158564,57.8104250488282,57.8890087973012,5345493.81599408,0.0,1.0
2021-12-31,94.47,94.97,93.9,94.5,3688795,57.7728149279637,58.0785882683255,57.4242333199512,57.7911613283854,6031910.75395091,0.0,1.0
2022-01-03,96.24,97.44,94.75,95.22,4621178,58.8552525528445,59.5891085697129,57.9440479985663,58.2314749385064,7556541.70918183,0.0,1.0
2022-01-04,99.37,100.05,98.09,98.78,7624083,60.7693936635096,61.1852454064017,59.9866139121833,60.4085811218826,12466886.4051037,0.0,1.0
2022-01-05,99.37,101.79,99.29,99.73,5894662,60.7693936635096,62.2493366308608,60.7204699290517,60.9895504685701,9638940.38804157,0.0,1.0
2022-01-06,99.95,101.08,99.42,100.45,4277011,61.1240907383293,61.815138487547,60.7999709975458,61.4298640786911,6993760.4680299,0.0,1.0
2022-01-07,101.4,102.24,99.77,99.8,6248430,62.0108334253786,62.5245326371865,61.0140123357991,61.0323587362208,10217421.1666166,0.0,1.0
2022-01-10,99.42,102.0,98.94,101.72,5768666,60.7999709975458,62.3777614338128,60.5064285907984,62.2065283632102,9432911.96213153,0.0,1.0
2022-01-11,101.79,102.37,99.97,100.29,5653403,62.2493366308608,62.6040337056806,61.1363216719438,61.3320166097754,9244434.11794865,0.0,1.0
2022-01-12,102.24,102.6178,101.38,101.43,4558453,62.5245326371865,62.7555749731639,61.9986024917641,62.0291798258003,7453973.90532133,0.0,1.0
2022-01-13,102.46,103.65,101.8,102.29,4382511,62.6590729069457,63.3868134570068,62.2554520976681,62.5551099712227,7166273.87268963,0.0,1.0
2022-01-14,103.16,103.27,100.91,101.66,4380309,63.0871555834522,63.1544257183318,61.711175551824,62.1698355623668,7162673.16636679,0.0,1.0
2022-01-18,102.89,103.73,102.16,102.56,8354053,62.9220379796569,63.4357371914647,62.4756089027286,62.7202275750181,13660531.9975157,0.0,1.0
2022-01-19,100.62,102.99,100.47,102.69,5659005,61.5338270144142,62.9831926477292,61.4420950123056,62.7997286435121,9253594.49797616,0.0,1.0
2022-01-20,98.25,101.79,97.97,100.23,5635453,60.0844613810991,62.2493366308608,59.9132283104965,61.2953238089319,9215082.31118426,0.0,1.0
2022-01-21,96.3,98.35,95.86,97.7,8077410,58.891945353688,60.1456160491715,58.6228648141696,59.7481107067011,13208165.8761386,0.0,1.0
2022-01-24,96.91,97.44,92.29,94.59,9879456,59.2649888289294,59.5891085697129,56.4396431639861,57.8462005296505,16154868.1587307,0.0,1.0
2022-01-25,91.11,92.36,88.3,91.12,20951989,55.7180180807322,56.4824514316368,53.9995719078987,55.7241335475394,34260653.6188,0.0,1.0
2022-01-26,89.32,91.91,88.05,91.51,10637157,54.6233495222369,56.2072554253111,53.8466852377178,55.9626367530217,17393859.4309969,0.0,1.0
2022-01-27,89.9,91.77,88.07,90.0,7804627,54.9780465970566,56.1216388900098,53.8589161713323,55.0392012651289,12762111.6196144,0.0,1.0
2022-01-28,92.1,92.16,88.85,89.3,6478640,56.3234492946486,56.360142095492,54.3359225822967,54.6111185886224,10593860.1323675,0.0,1.0
2022-01-31,94.48,94.555,91.03,91.61,7001570,57.7789303947709,57.8247963958252,55.6690943462743,56.023791421094,11448954.3001278,0.0,1.0
2022-02-01,97.95,98.42,94.75,95.0,8149215,59.900997376882,60.1884243168221,57.9440479985663,58.0969346687472,13325581.2791869,0.0,1.0
2022-02-02,98.04,98.58,96.16,97.67,5561406,59.9560365781471,60.2862717857379,58.8063288183867,59.7297643062794,9094000.79388721,0.0,1.0
2022-02-03,98.32,99.16,96.55,97.15,6213283,60.1272696487497,60.6409688605576,59.0448320238689,59.4117600323031,10159948.8572936,0.0,1.0
2022-02-04,99.01,100.05,97.64,97.7,6403566,60.5492368584491,61.1852454064017,59.7114179058577,59.7481107067011,10471099.266572,0.0,1.0
2022-02-07,99.9,100.59,98.5,99.37,4385658,61.0935134042931,61.5154806139925,60.23734805128,60.7693936635096,7171419.84126276,0.0,1.0
2022-02-08,99.31,100.5,98.63,99.98,5158353,60.7327008626662,61.4604414127273,60.3168491197741,61.142437138751,8434929.27456661,0.0,1.0
2022-02-09,99.25,100.47,99.12,100.25,6624205,60.6960080618228,61.4420950123056,60.6165069933287,61.3075547425464,10831887.7508442,0.0,1.0
2022-02-10,98.79,100.68,98.0,98.39,5512914,60.4146965886899,61.5705198152576,59.9315747109182,60.1700779164004,9014706.76527336,0.0,1.0
2022-02-11,96.83,100.23,96.17,99.02,7455454,59.2160650944715,61.2953238089319,58.8124442851939,60.5553523252563,12191144.5765315,0.0,1.0
2022-02-14,96.6,97.4,95.56,96.71,6960777,59.0754093579051,59.564646702484,58.4394008099525,59.1426794927847,11382249.6620588,0.0,1.0
2022-02-15,100.92,101.38,97.95,97.99,6697616,61.7172910186313,61.9986024917641,59.900997376882,59.9254592441109,10951929.2821189,0.0,1.0
2022-02-16,101.41,101.91,99.89,100.09,4891072,62.0169488921858,62.3227222325477,61.0873979374859,61.2097072736306,7997871.87825515,0.0,1.0
2022-02-17,98.46,100.43,97.88,100.35,3881022,60.2128861840511,61.4176331450767,59.8581891092313,61.3687094106188,6346239.98842984,0.0,1.0
2022-02-18,92.69,98.97,91.92,98.42,15644108,56.6842618362756,60.5247749912201,56.2133708921184,60.1884243168221,25581216.4354944,0.0,1.0
2022-02-22,94.15,95.2249,92.37,92.64,7639397,57.5771199901321,58.234471517242,56.488566898444,56.6536845022394,12491927.8295488,0.0,1.0
2022-02-23,92.65,94.86,92.31,93.79,7376523,56.6597999690466,58.0113181334459,56.4518740976006,57.3569631850716,12062076.7514775,0.0,1.0
2022-02-24,92.54,93.09,87.7,90.59,11392365,56.592529834167,56.928880508565,53.6326438994645,55.4000138067559,18628774.1542791,0.0,1.0
2022-02-25,96.37,97.42,93.06,93.41,6972485,58.9347536213386,59.5768776360985,56.9105341081433,57.1245754463966,11401394.5619807,0.0,1.0
2022-02-28,95.51,95.8196,94.13,94.76,6319108,58.4088234759163,58.5981583282683,57.5648890565176,57.9501634653735,10332993.7013516,0.0,1.0
2022-03-01,92.33,96.06,91.87,94.96,6732460,56.4641050312151,58.7451741503143,56.1827935580822,58.0724728015183,11008906.1264029,0.0,1.0
2022-03-02,94.16,94.95,93.08,93.46,4442828,57.5832354569393,58.066357334711,56.9227650417578,57.1551527804328,7264904.11940871,0.0,1.0
2022-03-03,92.45,95.3,91.98,94.94,4622944,56.5374906329019,58.2803986729643,56.2500636929618,58.0602418679038,7559429.46911196,0.0,1.0
2022-03-04,89.14,90.48,87.52,90.22,8441538,54.5132711197066,55.3327436718763,53.5225654969343,55.1737415348881,13803587.3075314,0.0,1.0
2022-03-07,85.38,89.205,85.29,88.67,7120132,52.2627793346435,54.604137157963,52.2076885623302,54.2766531225444,11631927.6911672,0.08,1.0
2022-03-08,88.15,90.45,85.545,87.03,6857079,53.9583508825115,55.366226174965,52.3637790838848,53.2727768270558,11202186.5747181,0.0,1.0
2022-03-09,91.25,92.99,91.1,91.46,6475832,55.8559219288618,56.9210101935875,55.7641039750062,55.9844670642598,10579355.7709529,0.0,1.0
2022-03-10,91.33,91.6,87.4515,87.77,8115515,55.9048915042515,56.0701638211917,53.5307852773903,53.7257453994104,13258052.4710192,0.0,1.0
2022-03-11,92.28,93.62,91.66,92.8,7066380,56.4864052120041,57.3066455997813,56.106891002734,56.804707452037,11544114.7998815,0.0,1.0
2022-03-14,92.45,93.99,91.94,92.44,6043621,56.5904655597071,57.5331298859586,56.2782845165979,56.5843443627834,9873266.74067553,0.0,1.0
2022-03-15,92.35,93.56,91.26,93.25,5102438,56.52925359047,57.2699184182391,55.8620431257856,57.080161313604,8335686.73511442,0.0,1.0
2022-03-16,94.7,95.44,92.735,93.47,5578656,57.9677348675421,58.4207034398967,56.7649196720329,57.2148276459257,9113668.56764677,0.0,1.0
2022-03-17,95.53,95.57,93.31,94.2,4350277,58.4757942122101,58.5002789999049,57.1168884951463,57.6616750213566,7106905.81305904,0.0,1.0
2022-03-18,95.59,95.91,94.5619,95.59,7148847,58.5125213937524,58.7083996953111,57.8832011380256,58.5125213937524,11678838.4511997,0.0,1.0
2022-03-21,94.82,95.72,93.645,94.45,5354603,58.0411892306266,58.5920969537606,57.3219485920906,57.8147049444493,8747640.48066902,0.0,1.0
2022-03-22,94.9,96.23,94.6,95.24,4815154,58.0901588060163,58.9042779968699,57.906522898305,58.2982795014225,7866360.22335463,0.0,1.0
2022-03-23,93.7,94.66,93.51,94.58,4893275,57.355615175171,57.9432500798473,57.2393124336205,57.8942805044576,7993983.95605532,0.0,1.0
2022-03-24,94.12,94.42,93.65,94.39,5333810,57.6127054459669,57.7963413536782,57.3250091905525,57.7779777629071,8713671.63395628,0.0,1.0
2022-03-25,94.02,94.91,93.411,94.44,5719713,57.5514934767298,58.09628000294,57.1787125840758,57.8085837475256,9344108.7932399,0.0,1.0
2022-03-28,92.0,93.64,90.72,93.6,7519411,56.3150116981402,57.3188879936287,55.5314984919052,57.2944032059339,12284216.785892,0.0,1.0
2022-03-29,94.65,94.97,93.02,93.02,8594622,57.9371288829235,58.1330071844823,56.9393737843587,56.9393737843587,14040753.9687347,0.0,1.0
2022-03-30,94.58,95.14,93.3022,93.62,5633618,57.8942805044576,58.2370675321854,57.1121139615458,57.3066455997813,9203458.19651346,0.0,1.0
2022-03-31,91.5,93.947,91.47,93.75,8225689,56.0089518519546,57.5068087391867,55.9905882611835,57.3862211597896,13438040.1456082,0.0,1.0
2022-04-01,92.49,92.56,91.11,92.1,5641339,56.614950347402,56.657798725868,55.7702251719299,56.3762236673773,9216071.74268136,0.0,1.0
2022-04-04,92.02,92.32,90.9,92.18,5141193,56.3272540919876,56.5108899996989,55.641680036532,56.425193242767,8398999.51606723,0.0,1.0
2022-04-05,90.1,92.34,89.91,91.66,6703577,55.1519842826351,56.5231323935463,55.0356815410846,56.106891002734,10951415.3580539,0.0,1.0
2022-04-06,89.91,90.17,87.82,89.37,6576669,55.0356815410846,55.1948326611011,53.756351384029,54.7051369072042,10744089.8928195,0.0,1.0
2022-04-07,89.46,90.08,87.09,89.82,7097205,54.7602276795176,55.1397418887877,53.3095040085981,54.9805907687712,11594472.5981752,0.0,1.0
2022-04-08,89.74,90.27,88.62,89.49,4017239,54.9316211933815,55.2560446303382,54.2460471379259,54.7785912702887,6562832.48205746,0.0,1.0
2022-04-11,89.67,91.585,89.03,89.54,5392309,54.8887728149155,56.0609820258062,54.497016211798,54.8091972549073,8809239.54449581,0.0,1.0
2022-04-12,90.0,91.34,89.3,90.0,4510838,55.090772313398,55.9110127011752,54.6622885287382,55.090772313398,7369209.08805752,0.0,1.0
2022-04-13,90.75,91.45,89.99,90.16,3963801,55.5498620826763,55.9783458673361,55.0846511164743,55.1887114641774,6475532.5623424,0.0,1.0
2022-04-14,90.83,92.15,90.63,91.04,3829369,55.598831658066,56.4068296519958,55.4764077195918,55.7273767934639,6255915.38342227,0.0,1.0
2022-04-18,90.4,91.5,89.9,90.97,3919950,55.3356201903464,56.0089518519546,55.0295603441609,55.6845284149979,6403894.61220533,0.0,1.0
2022-04-19,91.9,92.26,90.8,90.8,4607073,56.2537997289031,56.4741628181566,55.5804680672949,55.5804680672949,7526425.07244649,0.0,1.0
2022-04-20,91.4,93.11,91.25,92.5,3943434,55.9477398827175,56.9944645566721,55.8559219288618,56.6210715443257,6442259.65795159,0.0,1.0
2022-04-21,91.72,93.78,91.43,92.95,4501483,56.1436181842762,57.4045847505607,55.9661034734886,56.8965254058927,7353926.12932153,0.0,1.0
2022-04-22,89.07,91.3,88.98,90.89,4963950,54.5215009994929,55.8865279134804,54.4664102271795,55.6355588396083,8109443.40112926,0.0,1.0
2022-04-25,89.88,90.0,86.575,88.5,6903402,55.0173179503134,55.090772313398,52.994262367027,54.1725927748413,11277862.9507232,0.0,1.0
2022-04-26,80.59,85.23,78.41,84.95,28691395,49.330726008186,52.1709613807879,47.9963050788171,51.999567866924,46872197.3130155,0.0,1.0
2022-04-27,78.21,81.75,77.87,80.0,12593164,47.8738811403428,50.0407848513365,47.6657604449367,48.9695753896871,20573041.7709966,0.0,1.0
2022-04-28,77.73,78.7,75.8541,78.39,12014528,47.5800636880047,48.1738197896047,46.4317883570858,47.9840626849696,19627742.988403,0.0,1.0
2022-04-29,74.55,78.125,74.35,77.49,10390060,45.6335230662647,47.8218509664913,45.5110991277904,47.4331549618357,16973902.5381676,0.0,1.0
2022-05-02,75.55,75.83,72.61,74.09,11548325,46.2456427586357,46.4170362724997,44.4460108630647,45.351948007774,18866122.3351054,0.0,1.0
2022-05-03,77.66,78.265,75.98,76.85,7846945,47.5372153095387,47.9075477234233,46.5088542263553,47.0413983587182,12819298.4114011,0.0,1.0
2022-05-04,80.43,80.765,77.22,78.19,7481138,49.2327868574067,49.437846954351,47.2678826448955,47.8616387464954,12221691.4326368,0.0,1.0
2022-05-05,78.59,80.08,77.56,79.38,7159399,48.1064866234439,49.0185449650768,47.4760033403016,48.590061180417,11696076.9098402,0.0,1.0
2022-05-06,78.23,78.39,76.19,78.33,5363668,47.8861235341903,47.9840626849696,46.6373993617532,47.9473355034274,8762449.67585253,0.0,1.0
2022-05-09,72.97,76.96,72.535,76.78,7019122,44.6663739523183,47.108731524879,44.4001018861369,46.9985499802522,11466910.9448365,0.0,1.0
2022-05-10,73.31,74.6976,71.14,74.0,6837118,44.8744946477245,45.7238719328586,43.5461949152793,45.2968572354606,11169576.9393008,0.0,1.0
2022-05-11,72.44,74.585,72.06,73.76,7765970,44.3419505153617,45.6549472554976,44.1093450322606,45.1499485092915,12687012.191877,0.0,1.0
2022-05-12,73.28,74.21,71.17,71.74,8625315,44.8561310569534,45.4254023708585,43.5645585060504,43.9134667307019,14090896.1229286,0.0,1.0
2022-05-13,75.05,75.97,74.15,74.39,5176944,45.9395829124502,46.5027330294316,45.3886751893162,45.5355839154853,8457404.76008335,0.0,1.0
2022-05-16,74.63,75.4,73.73,74.31,6511510,45.6824926416543,46.1538248047801,45.1315849185204,45.4866143400956,10637641.7572472,0.0,1.0
2022-05-17,76.4,77.2,75.7916,76.21,4497346,46.7659444971512,47.255640251048,46.3935308763126,46.6496417556007,7347167.64719529,0.0,1.0
2022-05-18,75.2,76.52,74.82,75.65,7063289,46.0314008663059,46.8393988602357,45.7987953832048,46.3068547278729,11539065.133879,0.0,1.0
2022-05-19,75.74,76.54,74.45,75.0,6225678,46.3619455001863,46.8516412540831,45.5723110970276,45.9089769278317,10170687.3305846,0.0,1.0
2022-05-20,75.25,76.445,73.27,76.11,7340800,46.0620068509244,46.7934898833079,44.8500098600297,46.5884297863636,11992425.8139203,0.0,1.0
2022-05-23,75.46,76.4,75.01,76.02,5275360,46.1905519863223,46.7659444971512,45.9150981247554,46.5333390140502,8618183.77312046,0.0,1.0
2022-05-24,74.52,74.87,72.06,74.73,6129340,45.6151594754935,45.8294013678234,44.1093450322606,45.7437046108915,10013303.0784512,0.0,1.0
2022-05-25,74.53,74.59,72.62,73.47,7095970,45.6212806724172,45.6580078539595,44.4521320599885,44.9724337985039,11592455.0189086,0.0,1.0
2022-05-26,77.01,77.71,74.7,75.22,4690436,47.1393375094975,47.5678212941573,45.7253410201203,46.0436432601533,7662612.48977511,0.0,1.0
2022-05-27,78.76,78.78,76.99,77.29,4871897,48.2105469711469,48.2227893649944,47.1270951156501,47.3107310233614,7959059.41390052,0.0,1.0
2022-05-31,78.29,79.04,77.76,77.95,5191015,47.9228507157325,48.3819404850109,47.5984272787759,47.7147300203264,8480392.09438311,0.0,1.0
2022-06-01,77.52,79.44,76.69,79.08,5928012,47.4515185526068,48.6267883619593,46.9434592079388,48.4064252727057,9684400.08364611,0.0,1.0
2022-06-02,78.0,78.66,77.17,78.02,6166338,47.7453360049449,48.1493350019098,47.2372766602769,47.7575783987923,10073745.5057429,0.0,1.0
2022-06-03,76.97,77.145,75.67,76.74,5272784,47.1148527218027,47.2219736679676,46.3190971217203,46.9740651925573,8613975.4458405,0.0,1.0
2022-06-06,77.0,78.29,76.77,77.91,4744095,47.1332163125738,47.9228507157325,46.9924287833285,47.6902452326315,7750273.4499905,0.0,1.0
2022-06-07,78.0,78.15,76.17,76.91,5125812,47.7453360049449,47.8371539588006,46.6251569679058,47.0781255402604,8373872.07744421,0.0,1.0
2022-06-08,77.16,78.28,76.52,76.69,3376012,47.2311554633532,47.9167295188088,46.8393988602357,46.9434592079388,5515280.82183205,0.0,1.0
2022-06-09,74.78,77.05,74.75,76.89,5055757,45.77431059551,47.1638222971924,45.7559470047389,47.065883146413,8259425.50617212,0.0,1.0
2022-06-10,71.23,73.16,70.74,73.02,9586149,43.6012856875927,44.7826766938688,43.3013470383308,44.6969799369369,15660579.3270061,0.0,1.0
2022-06-13,67.72,70.0,67.135,69.47,9459386,41.4527455673701,42.8483784659762,41.094655547333,42.5239550290195,15453490.7435479,0.0,1.0
2022-06-14,68.05,68.91,67.53,67.95,5379727,41.6547450658526,42.1811680012917,41.3364428258196,41.5935330966155,8788684.74098791,0.0,1.0
2022-06-15,69.1,70.02,67.8,68.96,6589373,42.2974707428422,42.8606208598236,41.5017151427598,42.2117739859103,10764844.0037529,0.0,1.0
2022-06-16,65.29,67.24,64.85,67.03,9065332,39.9652947149084,41.158928115032,39.6959620502651,41.0303829796341,14809737.5611047,0.0,1.0
2022-06-17,66.0,66.73,64.54,65.19,9002218,40.3998996964919,40.8467470719227,39.5062049456301,39.9040827456713,14706630.2754111,0.0,1.0
2022-06-21,65.75,68.06,65.71,67.46,8082047,40.2468697733991,41.6608662627763,40.2223849857042,41.2935944473536,13203376.8897282,0.0,1.0
2022-06-22,64.54,65.4,64.17,64.18,9706660,39.5062049456301,40.0326278810692,39.2797206594528,39.2858418563765,15857454.2217398,0.0,1.0
2022-06-23,64.07,65.08,63.08,64.37,6754335,39.2185086902156,39.8367495795105,38.6125101947683,39.402144597927,11034337.0490771,0.0,1.0
2022-06-24,67.08,67.965,64.42,64.66,9996274,41.0609889642526,41.602714892001,39.4327505825455,39.5796593087146,16330587.1785937,0.0,1.0
2022-06-27,66.71,67.9,66.14,67.47,6798432,40.883474253465,41.6127702265069,40.5341476109155,41.3492431101976,11093073.8397694,0.08,1.0
2022-06-28,65.88,68.45,65.36,67.45,7049161,40.3748056336123,41.9498397938792,40.0561216790057,41.3369860350205,11502191.0171967,0.0,1.0
2022-06-29,63.69,66.0,63.28,65.73,6908242,39.0326559017117,40.4483480846753,38.7813858605796,40.2828775697835,11272251.9853102,0.0,1.0
2022-06-30,63.67,63.76,61.76,62.55,8701944,39.0203988265345,39.0755556648318,37.8498481471144,38.3340026166128,14199054.6263519,0.0,1.0
2022-07-01,63.54,64.54,62.21,63.49,6851625,38.9407278378829,39.5535815967416,38.1256323386008,38.9100851499399,11179869.4239216,0.0,1.0
2022-07-05,62.03,62.11,59.93,61.51,8034911,38.0153186620062,38.0643469627149,36.7283257684029,37.6966347073997,13110649.7820344,0.0,1.0
2022-07-06,61.57,62.36,60.73,61.56,4892259,37.7334059329312,38.2175604024296,37.2186087754899,37.7272773953426,7982751.07117003,0.0,1.0
2022-07-07,63.0,63.13,61.94,62.57,6298756,38.6097868080992,38.6894577967508,37.9601618237089,38.3462596917899,10277747.1932779,0.0,1.0
2022-07-08,63.25,64.38,62.2,62.88,6193289,38.7630002478138,39.4555249953242,38.1195038010122,38.5362443570361,10105655.5670531,0.0,1.0
2022-07-11,61.91,62.6185,61.42,62.39,4776378,37.9417762109432,38.3759830990946,37.6414778691024,38.2359460151954,7793666.81032482,0.0,1.0
2022-07-12,63.02,64.53,61.0,61.0,7275941,38.6220438832763,39.547453059153,37.3840792903817,37.3840792903817,11872230.3564713,0.0,1.0
2022-07-13,62.01,62.7,61.21,62.05,4337308,38.003061586829,38.4259306804416,37.5127785797421,38.0275757371834,7077231.61897078,0.0,1.0
2022-07-14,61.09,61.16,60.0,61.0,5095862,37.439236128679,37.4821358917991,36.771225531523,37.3840792903817,8314972.25290702,0.0,1.0
2022-07-15,62.86,62.985,60.99,62.08,5851193,38.523987281859,38.6005940017163,37.3779507527932,38.0459613499492,9547453.88344577,0.0,1.0
2022-07-18,63.68,65.1,63.33,64.39,6608915,39.0265273641231,39.8967797017025,38.8120285485225,39.4616535329128,10783836.9341283,0.0,1.0
2022-07-19,66.74,66.8,64.48,64.5,6274191,40.9018598662308,40.9386310917623,39.5168103712101,39.5290674463873,10237664.22137,0.0,1.0
2022-07-20,67.89,68.28,66.05,66.3,6855678,41.6066416889183,41.8456546548732,40.4789907726183,40.6322042123329,11186482.7471515,0.0,1.0
2022-07-21,68.13,68.34,67.0981,67.7,5950697,41.7537265910444,41.8824258804047,41.1213227972781,41.4901994747351,9709815.61911547,0.0,1.0
2022-07-22,68.19,68.76,67.84,68.4,5612999,41.7904978165759,42.1398244591254,41.5759990009754,41.9191971059362,9158790.1989094,0.0,1.0
2022-07-25,68.36,68.93,67.03,67.38,5899108,41.8946829555819,42.2440095981314,41.0795874562998,41.2940862719004,9625637.29883223,0.0,1.0
2022-07-26,71.51,73.37,69.15,69.675,18041090,43.8251722959869,44.9650802874641,42.3788374250803,42.7005856484811,29437838.5368752,0.0,1.0
2022-07-27,71.58,72.4,70.0969,72.0,7208369,43.868072059107,44.3706121413711,42.9591486493436,44.1254706378276,11761972.4050053,0.0,1.0
2022-07-28,73.14,74.9,72.905,74.55,11253967,44.8241239229266,45.9027465385179,44.6801032895948,45.6882477229174,18363217.7127503,0.0,1.0
2022-07-29,73.91,74.52,72.425,73.0,7930722,45.2960213172478,45.6698621101516,44.3859334853426,44.7383243966863,12940643.4820094,0.0,1.0
2022-08-01,75.8,76.35,72.69,73.3,9149182,46.4543149214907,46.791384488863,44.5483397314401,44.922180524344,14928817.6302255,0.0,1.0
2022-08-02,74.36,76.05,74.32,75.24,5788210,45.5718055087342,46.6075283612054,45.5472913583798,46.1111168165299,9444683.85211352,0.0,1.0
2022-08-03,74.74,75.3,74.06,74.92,6029843,45.8046899371005,46.1478880420614,45.3879493810766,45.9150036136951,9838958.98954595,0.0,1.0
2022-08-04,73.67,74.645,73.56,74.49,4325355,45.1489364151217,45.7464688300089,45.0815225016472,45.6514764973858,7057727.78167317,0.0,1.0
2022-08-05,74.36,75.04,73.2,73.43,4640224,45.5718055087342,45.9885460647581,44.8608951484581,45.0018515129956,7571502.87964494,0.0,1.0
2022-08-08,75.18,76.78,74.8642,75.88,6127771,46.0743455909983,47.0549116051723,45.8808063739508,46.5033432221994,9998749.14924469,0.0,1.0
2022-08-09,74.93,76.09,74.87,75.37,4723373,45.9211321512837,46.6320425115598,45.8843609257521,46.1907878051815,7707177.98777325,0.0,1.0
2022-08-10,77.14,77.8,75.91,76.21,10174761,47.2755389583614,47.6800224392082,46.5217288349652,46.7055849626228,16602265.7982026,0.0,1.0
2022-08-11,78.9,79.21,77.96,78.0,9069779,48.3541615739528,48.544146239199,47.7780790406256,47.8025931909799,14799254.9101602,0.0,1.0
2022-08-12,79.93,79.97,78.56,79.29,5154487,48.9854009455773,49.0099150959316,48.1457912959408,48.5931745399077,8410631.2892637,0.0,1.0
2022-08-15,79.81,80.15,79.08,79.31,3406102,48.9118584945142,49.1202287725262,48.4644752505473,48.6054316150848,5557772.87936194,0.0,1.0
2022-08-16,81.07,81.295,79.14,79.32,5774503,49.6840542306762,49.8219463264194,48.5012464760789,48.6115601526734,9422317.99435077,0.0,1.0
2022-08-17,79.92,80.38,79.26,80.06,4040271,48.9792724079887,49.2611851370637,48.5747889271419,49.0650719342289,6592553.18515785,0.0,1.0
2022-08-18,79.21,79.885,79.01,79.77,4000360,48.544146239199,48.9578225264286,48.4215754874272,48.8873443441599,6527429.9817458,0.0,1.0
2022-08-19,77.72,78.59,77.27,78.5,3614677,47.6309941384995,48.1641769087066,47.3552099470131,48.1090200704093,5898106.92640836,0.0,1.0
2022-08-22,74.78,76.1717,74.362,76.13,5073353,45.8292040874549,46.6821126636585,45.5730312162519,46.6565566619141,8278244.07807797,0.0,1.0
2022-08-23,76.1,77.3,74.92,74.99,4761409,46.6381710491484,47.3735955597788,45.9150036136951,45.9579033768152,7769241.73373253,0.0,1.0
2022-08-24,76.74,77.28,75.88,76.15,4765708,47.0303974548179,47.3613384846017,46.5033432221994,46.6688137370913,7776256.45778026,0.0,1.0
2022-08-25,78.14,79.6844,77.31,77.37,5201747,47.8883927172201,48.8348840624015,47.3797240973674,47.4164953228989,8487745.93418,0.0,1.0
2022-08-26,75.27,78.6242,75.21,78.39,5375901,46.1295024292956,48.1851365072595,46.0927312037641,48.0416061569348,8771914.86923608,0.0,1.0
2022-08-29,76.05,76.84,74.28,74.84,4882875,46.6075283612054,47.0916828307038,45.5227772080255,45.8659753129864,7967439.09851039,0.0,1.0
2022-08-30,75.13,77.18,74.33,76.76,4290448,46.0437029030554,47.3000531087158,45.5534198959684,47.0426545299951,7000769.65831108,0.0,1.0
2022-08-31,73.44,75.79,73.36,75.41,6400984,45.0079800505842,46.4481863839022,44.9589517498755,46.2153019555358,10444553.708735,0.0,1.0
2022-09-01,73.08,73.25,71.43,73.25,4985500,44.787352697395,44.891537836401,43.7761439952782,44.891537836401,8134893.40309215,0.0,1.0
2022-09-02,72.43,74.355,72.11,73.79,4036970,44.3889977541369,45.5687412399399,44.1928845513021,45.2224788661847,6587166.90833033,0.0,1.0
2022-09-06,72.16,72.64,71.14,72.5,3961239,44.223527239245,44.5176970434972,43.5984164052091,44.431897517257,6463595.82974051,0.0,1.0
2022-09-07,73.58,73.735,71.72,71.9,3423068,45.0937795768244,45.1887719094475,43.9538715853472,44.0641852619418,5585456.48210527,0.0,1.0
2022-09-08,73.77,74.08,72.08,72.54,3620308,45.2102217910076,45.4002064562538,44.1744989385363,44.4564116676113,5907295.08903052,0.0,1.0
2022-09-09,74.04,74.97,73.68,74.53,6726343,45.3756923058994,45.945646301638,45.1550649527103,45.6759906477402,10975445.4513359,0.0,1.0
2022-09-12,75.32,76.4867,74.26,74.41,7265320,46.1601451172386,46.875161597699,45.5105201328483,45.6024481966771,11854899.9577481,0.0,1.0
2022-09-13,70.84,73.855,70.62,73.26,7210803,43.4145602775515,45.2623143605106,43.2797324506026,44.8976663739896,11765943.9887067,0.0,1.0
2022-09-14,70.03,71.0,68.68,70.7,6210344,42.918148732876,43.5126168789689,42.0907961584167,43.3287607513113,10133484.3920435,0.0,1.0
2022-09-15,68.91,70.79,68.75,69.78,4927334,42.2317525229542,43.3839175896086,42.1336959215368,42.7649352931613,8039983.32191989,0.0,1.0
2022-09-16,66.39,66.6,65.18,65.4,14308802,40.6873610506302,40.8160603399905,39.9458080024112,40.0806358293601,23347824.490212,0.0,1.0
2022-09-19,67.05,67.49,65.46,65.59,5012204,41.091844531477,41.3615001853748,40.1174070548916,40.1970780435433,8178466.60406218,0.0,1.0
2022-09-20,66.59,67.2,65.94,66.45,5220818,40.809931802402,41.1837725953058,40.4115768591438,40.7241322761617,8518864.28782362,0.0,1.0
2022-09-21,65.22,67.07,65.16,67.02,6332846,39.9703221527655,41.1041016066541,39.933550927234,41.0734589187112,10333372.2090459,0.0,1.0
2022-09-22,65.36,65.71,64.52,65.0,7050048,40.0561216790057,40.2706204946063,39.5413245215644,39.8354943258166,11503638.3445358,0.0,1.0
2022-09-23,64.55,65.08,63.55,64.55,8176825,39.5597101343302,39.8845226265253,38.9468563754715,39.5597101343302,13342212.3660092,0.0,1.0
2022-09-26,64.35,66.16,64.21,64.53,10454613,39.4861676832671,40.5968120268058,39.4002614909492,39.5966185019616,17037721.9675104,0.08,1.0
2022-09-27,64.47,65.3068,63.51,64.85,7848046,39.5598015623968,40.0732751461941,38.9707305293597,39.792975512974,12789839.8282397,0.0,1.0
2022-09-28,64.46,65.055,64.19,64.99,6657732,39.5536654058026,39.9187667231538,39.387989177761,39.8788817052919,10850003.4147794,0.0,1.0
2022-09-29,62.73,64.11,61.92,63.77,8799679,38.4921103150171,39.3388999250079,37.995081630892,39.1302706008072,14340701.4879785,0.0,1.0
2022-09-30,61.91,63.29,61.88,62.64,7917975,37.9889454742979,38.8357350842887,37.9705370045155,38.4368849056698,12903802.0437197,0.0,1.0
2022-10-03,63.6,64.38,62.145,62.76,5433824,39.0259559387069,39.5045761530495,38.1331451542601,38.5105187847995,8855419.37634471,0.0,1.0
2022-10-04,67.54,67.64,64.87,64.88,7751260,41.4436016367966,41.504963202738,39.8052478261622,39.8113839827564,12632109.1730401,0.0,1.0
2022-10-05,67.44,68.205,66.05,66.69,5811539,41.3822400708553,41.8516560503067,40.5293143042703,40.922028326295,9470975.70090288,0.0,1.0
2022-10-06,66.22,67.48,65.79,66.73,4955130,40.6336289663706,41.4067846972318,40.3697742328228,40.9465729526716,8075299.12899405,0.0,1.0
2022-10-07,64.56,65.777,64.1,65.61,4271647,39.615026971744,40.3617972292504,39.3327637684137,40.2593234141283,6961437.39891184,0.0,1.0
2022-10-10,64.98,65.62,64.06,65.05,3591391,39.8727455486977,40.2654595707225,39.3082191420372,39.9156986448567,5852834.66108398,0.0,1.0
2022-10-11,64.0,65.26,63.08,64.49,5295931,39.2714022024724,40.0445579333336,38.7068757958118,39.572073875585,8630697.27565423,0.0,1.0
2022-10-12,64.74,65.42,63.06,63.69,5357097,39.7254777904385,40.1427364388397,38.6946034826236,39.0811813480541,8730378.56484826,0.0,1.0
2022-10-13,67.94,68.36,63.19,63.69,7986399,41.6890479005621,41.9467664775158,38.7743735183473,39.0811813480541,13015311.5838533,0.0,1.0
2022-10-14,67.57,68.78,67.19,68.3,5674544,41.462010106579,42.2044850544695,41.2288361560019,41.909949537951,9247717.05699718,0.0,1.0
2022-10-17,68.63,70.19,68.43,68.95,5141091,42.1124427055575,43.0696831342427,41.9897195736748,42.3087997165698,8378356.90978423,0.0,1.0
2022-10-18,70.7,71.14,69.925,70.19,6109675,43.3826271205437,43.6526180106857,42.9070749844981,43.0696831342427,9956843.35344112,0.0,1.0
2022-10-19,70.53,70.98,69.34,70.27,5238467,43.2783124584434,43.5544395051795,42.5481098237412,43.1187723869958,8537049.07890692,0.0,1.0
2022-10-20,69.97,71.615,69.835,70.76,5987288,42.9346876891717,43.9440854489072,42.8518495751509,43.4194440601085,9757391.1423992,0.0,1.0
2022-10-21,72.82,72.9,69.75,70.0,6449775,44.6834923185006,44.7325815712537,42.7996922441007,42.9530961589542,10511099.0911858,0.0,1.0
2022-10-24,73.36,74.32,72.77,73.0,6799559,45.014844774584,45.603915807621,44.6528115355299,44.7939431371951,11081136.6947474,0.0,1.0
2022-10-25,73.0,75.25,71.08,75.0,9622552,44.7939431371951,46.1745783708757,43.6158010711209,46.0211744560223,15681724.9566207,0.0,1.0
2022-10-26,75.46,76.63,73.19,73.29,8084626,46.3034376593526,47.0213679808665,44.9105301124836,44.971891678425,13175390.6145838,0.0,1.0
2022-10-27,76.0,77.63,75.89,76.3,6295878,46.6347901154359,47.6349836402802,46.5672923929004,46.81887481326,10260295.5179083,0.0,1.0
2022-10-28,78.33,78.37,76.58,76.69,5387941,48.0645146018697,48.0890592282462,46.9906871978958,47.0581849204313,8780644.55712995,0.0,1.0
2022-10-31,77.81,78.86,77.54,77.78,6594881,47.7454344589746,48.3897309013589,47.5797582309329,47.7270259891922,10747576.1070082,0.0,1.0
2022-11-01,78.21,80.09,77.45,78.56,5715776,47.9908807227401,49.1444781624377,47.5245328215857,48.2056462035348,9314912.21306505,0.0,1.0
2022-11-02,77.4,79.66,77.28,78.09,6375172,47.493852038615,48.8806234288898,47.4202181594854,47.9172468436104,10389519.7298128,0.0,1.0
2022-11-03,78.38,78.78,76.57,76.87,8689492,48.0951953848404,48.3406416486058,46.9845510413017,47.1686357391258,14161131.4292462,0.0,1.0
2022-11-04,81.07,81.16,79.43,79.99,7201102,49.745821508663,49.8010469180103,48.7394918272247,49.0831165964963,11735525.1443246,0.0,1.0
2022-11-07,83.46,83.84,81.07,81.11,8014632,51.2123629346616,51.4455368852388,49.745821508663,49.7703661350396,13061322.4696038,0.0,1.0
2022-11-08,84.0,84.71,82.65,83.8,6262775,51.543715390745,51.9793825089287,50.7153342505366,51.4209922588623,10206348.0680801,0.0,1.0
2022-11-09,83.15,84.79,82.9,83.22,4960261,51.0221420802434,52.0284717616818,50.86873816539,51.0650951764024,8083661.04075638,0.0,1.0
2022-11-10,85.38,85.67,84.15,85.23,8589091,52.3905050007358,52.5684535419658,51.635757739657,52.2984626518238,13997509.4641615,0.0,1.0
2022-11-11,86.31,86.78,85.15,85.78,7781767,52.9611675639905,53.2495669239149,52.2493733990707,52.6359512645013,12681825.9616064,0.0,1.0
2022-11-14,85.83,87.1,85.67,85.98,4912635,52.6666320474719,53.4459239349272,52.5684535419658,52.758674396384,8006045.68125674,0.0,1.0
2022-11-15,87.14,87.62,86.2201,86.54,4930201,53.4704685613038,53.7650040778223,52.9060035162092,53.1022991656556,8034672.72121328,0.0,1.0
2022-11-16,84.9,86.93,84.65,86.83,4753177,52.0959694842173,53.3416092728269,51.9425655693639,53.2802477068856,7746179.43183216,0.0,1.0
2022-11-17,85.39,85.77,83.21,83.75,4653063,52.3966411573299,52.6298151079071,51.0589590198082,51.3903114758916,7583025.18623214,0.0,1.0
2022-11-18,85.48,87.15,84.85,86.49,4084167,52.4518665666772,53.4766047178979,52.0652887012466,53.0716183826849,6655904.12719065,0.0,1.0
2022-11-21,85.89,85.995,84.73,85.11,3269761,52.7034489870368,52.7678786312752,51.9916548221169,52.2248287726941,5328679.19818828,0.0,1.0
2022-11-22,87.3,87.585,86.0,86.3,4234987,53.56864706681,53.7435275297428,52.7709467095723,52.9550314073963,6901693.16090619,0.0,1.0
2022-11-23,87.87,87.96,86.94,87.03,3655685,53.9184079926757,53.973633402023,53.3477454294211,53.4029708387683,5957613.60375543,0.0,1.0
2022-11-25,88.14,88.38,87.35,87.7,1894075,54.0840842207174,54.2313519789767,53.5993278497807,53.8140933305754,3086744.88817638,0.0,1.0
2022-11-28,85.47,87.56,85.155,87.2,4284264,52.445730410083,53.7281871382575,52.2524414773677,53.5072855008686,6981999.12970609,0.0,1.0
2022-11-29,85.66,85.92,84.96,85.75,4489124,52.5623173853716,52.7218574568192,52.1327864237821,52.6175427947188,7315856.32004534,0.0,1.0
2022-11-30,85.97,86.35,83.19,85.64,7260816,52.7525382397898,52.985712190367,51.0466867066199,52.5500450721833,11832840.1314569,0.0,1.0
2022-12-01,85.26,86.61,84.87,86.21,4240695,52.3168711216062,53.1452522618146,52.0775610144348,52.8998059980491,6910995.40069168,0.0,1.0
2022-12-02,86.88,86.95,84.41,84.57,4480434,53.3109284898562,53.3538815860152,51.7952978111046,51.8934763166108,7301694.36073631,0.0,1.0
2022-12-05,84.66,86.0482,84.62,85.84,4715418,51.948701725958,52.800522984356,51.9241570995814,52.6727682040661,7684644.17043404,0.0,1.0
2022-12-06,85.28,87.1,84.47,86.61,5883866,52.3291434347944,53.4459239349272,51.8321147506694,53.1452522618146,9588845.90009096,0.0,1.0
2022-12-07,85.0,86.08,84.82,85.0,4860628,52.1573310501586,52.8200359623253,52.0468802314642,52.1573310501586,7921290.67345642,0.0,1.0
2022-12-08,83.63,86.19,82.685,85.6,6438447,51.3166775967619,52.8875336848608,50.7368107986161,52.5255004458068,10492638.023861,0.0,1.0
2022-12-09,81.45,83.8,81.335,83.62,5544340,49.9789954592402,51.4209922588623,49.9084296584077,51.3105414401678,9035525.60131558,0.0,1.0
2022-12-12,83.21,83.26,81.03,81.72,4660217,51.0589590198082,51.0896398027789,49.7212768822865,50.1446716872819,7594683.9499717,0.0,1.0
2022-12-13,82.88,84.9,81.93,84.57,7720015,50.8564658522017,52.0959694842173,50.2735309757588,51.8934763166108,12581189.6772276,0.0,1.0
2022-12-14,81.47,83.34,81.34,82.38,7645555,50.0403570251816,51.1889450654061,49.9605086587489,50.5992955902106,12447620.338451,0.08,1.0
2022-12-15,78.81,81.21,78.5,80.07,9719586,48.4065366043275,49.8806602923162,48.2161289612956,49.1804515405215,15824320.9779962,0.0,1.0
2022-12-16,77.65,78.35,76.695,77.79,9954897,47.6940434884663,48.1239962307963,47.1074651042875,47.7800340369323,16207427.5006046,0.0,1.0
2022-12-19,78.06,78.35,77.2,77.25,4399175,47.945872951831,48.1239962307963,47.4176452969684,47.4483562071349,7162234.81518415,0.0,1.0
2022-12-20,80.33,80.8,77.85,78.04,6975669,49.340148273387,49.6288308289514,47.816887129132,47.9335885877645,11356988.3832766,0.0,1.0
2022-12-21,82.98,83.59,80.975,81.04,7555628,50.9678265122078,51.3424996162382,49.7363190145339,49.7762431977503,12301211.4571892,0.0,1.0
2022-12-22,81.77,82.71,80.28,82.18,6062220,50.2246224861802,50.8019875973091,49.3094373632206,50.4764519495449,9869814.94059809,0.0,1.0
2022-12-23,81.79,82.39,80.96,81.71,3293379,50.2369068502468,50.6054377722439,49.727105741484,50.1877693939805,5361903.93275928,0.0,1.0
2022-12-27,82.84,83.085,81.9,82.0,4239477,50.8818359637418,51.0323194235573,50.3044708526129,50.3658926729458,6902232.75218022,0.0,1.0
2022-12-28,81.97,83.17,81.3,82.99,3869533,50.3474661268459,51.0845279708402,49.9359399306157,50.9739686942411,6299932.13979984,0.0,1.0
2022-12-29,83.75,83.91,81.9978,82.25,4416364,51.4407745287708,51.5390494413034,50.3645413928984,50.5194472237779,7190219.98382104,0.0,1.0
2022-12-30,83.79,84.03,82.78,82.91,4127747,51.465343256904,51.6127556257028,50.8449828715421,50.9248312379748,6720326.71391156,0.0,1.0
2023-01-03,84.98,85.09,83.54,84.05,6405106,52.196262918865,52.2638269212312,51.3117887060718,51.6250399897694,10428062.804536,0.0,1.0
2023-01-04,70.2,70.2,66.75,68.41,16784586,55.234308996169,55.234308996169,52.5198023574683,53.8259127981185,21332355.8964361,0.0,1.281
2023-01-05,71.29,71.55,69.0,69.9,12770157,56.0919357312947,56.2965072460953,54.2901327740122,54.9982649406298,16230220.6308434,0.0,1.0
2023-01-06,71.94,72.33,70.75,72.01,10389469,56.6033645182962,56.9102217904972,55.6670564313241,56.6584414645887,13204487.1576213,0.0,1.0
2023-01-09,72.67,73.91,71.96,72.0,7572883,57.1777383867749,58.1533871496702,56.6191007886655,56.6505733294041,9624749.47657755,0.0,1.0
2023-01-10,75.27,75.37,72.2,72.2,9255525,59.2234535347812,59.3021348866276,56.8079360330969,56.8079360330969,11763301.9550415,0.0,1.0
2023-01-11,77.69,77.7,75.51,75.82,10159264,61.1275422494639,61.1354103846486,59.4122887792125,59.6562009699363,12911908.3004997,0.0,1.0
2023-01-12,78.86,79.21,77.29,77.88,11498676,62.0481140660667,62.3234987975291,60.8128168420783,61.2770368179721,14614232.890213,0.0,1.0
2023-01-13,80.2,80.6,78.5,78.78,11048213,63.1024441808084,63.417169588194,61.7648611994197,61.9851689845896,14041717.3075125,0.0,1.0
2023-01-17,80.49,80.66,79.76,79.92,8492203,63.3306201011629,63.4643783993018,62.7562462326843,62.8821363956385,10793158.4812865,0.0,1.0
2023-01-18,79.27,81.18,79.14,80.94,7834262,62.3707076086369,63.8735214289031,62.2684218512366,63.6846861844717,9956948.90359081,0.0,1.0
2023-01-19,76.86,78.75,76.67,77.94,10411670,60.4744870291388,61.9615645790357,60.3249924606307,61.3242456290799,13232703.5004764,0.0,1.0
2023-01-20,77.68,77.75,75.67,77.59,8261345,61.1196741142793,61.1747510605717,59.5381789421667,61.0488608976175,10499749.6943471,0.0,1.0
2023-01-23,79.77,80.02,77.54,77.61,10957453,62.7641143678689,62.9608177474849,61.0095202216943,61.0645971679868,13926365.9594864,0.0,1.0
2023-01-24,80.7,80.845,77.47,78.0,13381780,63.4958509400404,63.6099389002177,60.9544432754018,61.3714544401877,17007562.3841905,0.0,1.0
2023-01-25,80.79,81.35,79.43,79.78,8501503,63.5666641567021,64.0072797270419,62.4965977715912,62.7719825030536,10804978.3087065,0.0,1.0
2023-01-26,81.14,81.58,80.1201,81.48,6511229,63.8420488881645,64.1882468362887,63.0395777806831,64.1095654844423,8275441.19057783,0.0,1.0
2023-01-27,83.23,83.99,80.9,81.0,7789511,65.4864891417542,66.0844674157868,63.6532136437332,63.7318949955796,9900072.65661506,0.0,1.0
2023-01-30,80.83,82.745,80.67,82.41,5726899,63.5981366974407,65.1048845852992,63.4722465344865,64.8413020566137,7278597.61634539,0.0,1.0
2023-01-31,80.48,80.91,79.47,80.45,6883537,63.3227519659783,63.6610817789178,62.5280703123297,63.2991475604244,8748625.73972848,0.0,1.0
2023-02-01,82.32,82.47,80.01,80.27,7272316,64.770488839952,64.8885108677216,62.9529496123003,63.1575211271009,9242744.09290445,0.0,1.0
2023-02-02,83.94,84.03,81.9,82.19,8293043,66.0451267398636,66.1159399565253,64.4400271621971,64.6682030825517,10540036.2416117,0.0,1.0
2023-02-03,81.96,83.69,81.82,83.51,5778181,64.4872359733049,65.8484233602476,64.37708208072,65.7067969269241,7343774.43244804,0.0,1.0
2023-02-06,82.35,82.439,81.2431,81.47,4329694,64.7940932455059,64.8641196486492,63.9231693619181,64.1016973492576,5502821.06038624,0.0,1.0
2023-02-07,82.11,82.365,80.54,81.98,4702253,64.6052580010745,64.8058954482828,63.3699607770862,64.5029722436742,5976324.61778232,0.0,1.0
2023-02-08,81.96,82.6,81.3,81.69,3407624,64.4872359733049,64.9907966251219,63.9679390511187,64.2747963233197,4330916.94541869,0.0,1.0
2023-02-09,80.79,82.6311,80.44,82.34,3861544,63.5666641567021,65.0152665255461,63.2912794252398,64.7862251103213,4907826.19945154,0.0,1.0
2023-02-10,81.29,81.35,80.3988,80.81,3490237,63.9600709159341,64.0072797270419,63.258862708279,63.5824004270714,4435913.87043503,0.0,1.0
2023-02-13,82.68,82.9249,81.08,81.2,4081592,65.053741706599,65.2464323372708,63.7948400770567,63.8892576992724,5187496.02570159,0.0,1.0
2023-02-14,83.54,83.81,81.96,82.13,5368512,65.730401332478,65.9428409824633,64.4872359733049,64.6209942714438,6823105.95079844,0.0,1.0
2023-02-15,84.77,84.79,82.44,82.61,5831392,66.6981819601886,66.7139182305579,64.8649064621676,64.9986647603065,7411402.90952845,0.0,1.0
2023-02-16,84.05,84.54,82.9759,83.61,4505862,66.1316762268946,66.5172148509419,65.2865598267125,65.7854782787705,5726721.63640065,0.0,1.0
2023-02-17,83.04,83.82,82.23,83.59,4424429,65.336994573246,65.9507091176479,64.6996756232902,65.7697420084012,5623224.43142256,0.0,1.0
2023-02-21,82.26,83.375,81.81,82.14,4071752,64.7232800288441,65.6005771019314,64.3692139455354,64.6288624066285,5174989.88572168,0.0,1.0
2023-02-22,83.19,84.33,82.1,82.16,8642532,65.4550166010156,66.3519840120645,64.5973898658899,64.6445986769977,10984219.001311,0.0,1.0
2023-02-23,82.94,84.41,81.9,83.49,8077229,65.2583132213996,66.4149290935416,64.4400271621971,65.6910606565548,10265747.6142107,0.0,1.0
2023-02-24,83.55,83.78,81.65,81.76,6946984,65.7382694676626,65.9192365769093,64.2433237825811,64.3298732696122,8829263.65266605,0.0,1.0
2023-02-27,83.84,84.86,83.49,84.0,6390540,65.9664453880172,66.7689951768504,65.6910606565548,66.0923355509714,8122051.6043953,0.0,1.0
2023-02-28,84.71,85.65,83.46,83.62,9131030,66.6509731490808,67.3905778564369,65.6674562510009,65.7933464139551,11605075.136261,0.0,1.0
2023-03-01,84.14,85.3637,83.75,84.66,5995956,66.2024894435564,67.1653131461007,65.8956321713554,66.6116324731576,7620555.39120068,0.0,1.0
2023-03-02,85.72,85.73,83.3777,83.6,6821562,67.4456548027294,67.453522937914,65.6027014984313,65.7776101435858,8669858.66399115,0.0,1.0
2023-03-03,86.38,87.035,85.15,85.9,7676613,67.9649517249156,68.4803145795095,66.9971710972049,67.5872812360529,9756585.0355325,0.0,1.0
2023-03-06,87.06,87.82,86.47,86.64,6451968,68.5629299989482,69.1614577591044,68.0982834483006,68.2321646578092,8192595.24189846,0.08,1.0
2023-03-07,86.39,87.58,86.1,86.96,6898172,68.0352805261789,68.9724489927393,67.8068949334877,68.4841763462961,8759177.21616058,0.0,1.0
2023-03-08,86.98,87.41,86.07,86.77,6063944,68.4999270768265,68.8385677832307,67.783268837692,68.334544406257,7699889.20613659,0.0,1.0
2023-03-09,91.56,94.94,89.77,89.96,28592303,72.1068443682942,74.7687178279364,70.697153985821,70.8467859258601,36306002.3721009,0.0,1.0
2023-03-10,91.0,94.2,90.79,91.9,18477754,71.6658239134423,74.1859407983106,71.5004412428728,72.3746067873115,23462726.3342549,0.0,1.0
2023-03-13,88.97,90.73,87.66,89.7,11333976,70.067124764604,71.4531890512815,69.035451914861,70.6420264289645,14391682.9484262,0.0,1.0
2023-03-14,91.17,93.08,90.2,91.165,11347542,71.7997051229509,73.3038998886067,71.0357946922252,71.7957674403183,14408908.8161074,0.0,1.0
2023-03-15,89.76,89.76,86.45,88.99,12057287,70.6892786205558,70.6892786205558,68.0825327177702,70.0828754951344,15310130.5069095,0.0,1.0
2023-03-16,91.97,92.1,88.57,89.4,8129023,72.429734344168,72.5321140926158,69.7521101539954,70.4057654710081,10322090.1205776,0.0,1.0
2023-03-17,90.29,91.83,89.35,91.79,10188097,71.1066729796121,72.319479230455,70.3663886446821,72.2879777693941,12936665.9918648,0.0,1.0
2023-03-20,89.92,91.23,89.41,90.63,6947558,70.8152844647992,71.8469573145422,70.4136408362733,71.3744353986294,8821886.68846677,0.0,1.0
2023-03-21,92.18,93.04,90.96,90.98,6826828,72.5951170147375,73.2723984275458,71.6343224523814,71.6500731829119,8668585.8624933,0.0,1.0
2023-03-22,89.59,92.6,89.55,92.49,7010966,70.5553974110472,72.9258823558764,70.5238959499863,72.8392533379591,8902401.04921659,0.0,1.0
2023-03-23,91.59,92.9474,90.53,90.6301,8646975,72.1304704640899,73.1994725451899,71.2956817459772,71.374514152282,10979776.440586,0.0,1.0
2023-03-24,91.37,92.35,90.32,90.57,6658468,71.9572124282552,72.7289982242461,71.1302990754078,71.3271832070381,8454805.30206181,0.0,1.0
2023-03-27,93.31,93.64,92.11,92.28,6005212,73.4850332897066,73.7449203434586,72.539989457881,72.6738706673896,7625312.34776606,0.0,1.0
2023-03-28,93.14,93.74,92.56,93.34,4008947,73.351152080198,73.8236739961108,72.8943808948156,73.5086593855022,5090490.2375869,0.0,1.0
2023-03-29,94.06,94.42,93.67,93.97,4918016,74.0756856845976,74.3591988341453,73.7685464392543,74.0048073972107,6244810.03023891,0.0,1.0
2023-03-30,94.05,94.31,93.555,93.95,5285770,74.0678103193324,74.2725698162279,73.6779797387043,73.9890566666803,6711777.57728644,0.0,1.0
2023-03-31,95.6,95.67,94.31,94.53,7380208,75.2884919354405,75.343619492297,74.2725698162279,74.4458278520626,9371258.03243613,0.0,1.0
2023-04-03,96.92,96.94,95.36,95.75,4947651,76.3280401504486,76.3437908809791,75.0994831690753,75.4066224144187,6282440.0308827,0.0,1.0
2023-04-04,95.05,97.871,94.67,96.96,6827562,74.8553468458537,77.0769873871704,74.5560829657756,76.3595416115095,8669517.88275558,0.0,1.0
2023-04-05,94.25,95.32,93.655,94.98,8493362,74.2253176246366,75.0679817080145,73.7567333913564,74.8002192889972,10784721.3608191,0.0,1.0
2023-04-06,93.6,94.39,93.54,94.12,6404896,73.7134188823978,74.3355727383496,73.6661666908065,74.1229378761889,8132824.04600495,0.0,1.0
2023-04-10,94.36,94.99,93.61,93.83,5985450,74.311946642554,74.8080946542624,73.721294247663,73.8945522834977,7600218.90849755,0.0,1.0
2023-04-11,93.91,94.96,93.88,94.51,5317712,73.9575552056194,74.7844685584668,73.9339291098238,74.4300771215322,6752336.96586628,0.0,1.0
2023-04-12,94.1,94.67,93.81,94.26,6997746,74.1071871456584,74.5560829657756,73.8788015529673,74.2331929899019,8885614.52623665,0.0,1.0
2023-04-13,94.3,94.69,93.47,94.38,8814584,74.2646944509627,74.571833696306,73.61103913395,74.3276973730844,11192603.3944549,0.0,1.0
2023-04-14,95.44,95.64,93.81,93.86,5755636,75.1624860911971,75.3199933965013,73.8788015529673,73.9181783792933,7308405.14207439,0.0,1.0
2023-04-17,96.77,96.845,95.475,95.62,6029577,76.2099096714704,76.2689749109595,75.1900498696253,75.3042426659709,7656250.5953006,0.0,1.0
2023-04-18,98.47,98.52,96.86,97.0,7110832,77.5487217665567,77.5880985928828,76.2807879588574,76.3910430725703,9029209.13574576,0.0,1.0
2023-04-19,99.03,99.31,98.42,98.58,5617031,77.9897422214087,78.2102524488347,77.5093449402307,77.6353507844741,7132406.95617153,0.0,1.0
2023-04-20,99.76,100.47,99.061,99.3,6912363,78.5646438857693,79.1237948195994,78.0141558537308,78.2023770835694,8777196.69782536,0.0,1.0
2023-04-21,99.51,100.08,99.13,99.98,4080409,78.3677597541389,78.8166555742561,78.0684958740608,78.7379019216039,5181231.42557428,0.0,1.0
2023-04-24,100.15,100.77,99.58,99.58,6251841,78.8717831311126,79.3600557775558,78.4228873109954,78.4228873109954,7938477.50480252,0.0,1.0
2023-04-25,98.44,102.01,97.5501,101.95,9297450,77.5250956707611,80.3366010704423,76.8242669158097,80.289348878851,11805738.1301006,0.0,1.0
2023-04-26,96.21,98.45,96.09,98.23,6319858,75.7688892166185,77.5329710360263,75.6743848334359,77.3597130001916,8024844.29251259,0.0,1.0
2023-04-27,98.06,98.19,96.6,97.02,7460980,77.225831790683,77.3282115391307,76.0760284619618,76.4067938031008,9473820.8943224,0.0,1.0
2023-04-28,98.97,99.72,96.88,97.13,5011348,77.9424900298174,78.5331424247084,76.2965386893878,76.4934228210181,6363321.3587385,0.0,1.0
2023-05-01,101.18,102.0,99.37,99.49,5912435,79.6829457534296,80.3287257051771,78.2575046404259,78.3520090236085,7507505.74848386,0.0,1.0
2023-05-02,101.51,102.0298,100.19,100.61,5973679,79.9428328071816,80.3521942936674,78.9032845921734,79.2340499333124,7585272.30017705,0.0,1.0
2023-05-03,101.77,102.95,101.31,101.88,4722727,80.1475923040772,81.0768854053724,79.7853255018773,80.2342213219945,5996835.5002668,0.0,1.0
2023-05-04,99.32,101.75,97.41,101.49,7226963,78.2181278140999,80.1318415735467,76.7139330484441,79.9270820766512,9176670.23258271,0.0,1.0
2023-05-05,100.24,101.76,99.75,100.58,5030249,78.9426614184995,80.1397169388119,78.556768520504,79.2104238375168,6387321.51538329,0.0,1.0
2023-05-08,100.92,101.11,100.22,100.22,3417539,79.478186256534,79.6278181965731,78.9269106879691,78.9269106879691,4339530.78353805,0.0,1.0
2023-05-09,101.0,101.9,100.77,100.77,5204086,79.5411891786557,80.2499720525249,79.3600557775558,79.3600557775558,6608056.67387538,0.0,1.0
2023-05-10,99.54,101.67,98.46,101.48,4032922,78.3913858499346,80.068838651425,77.5408464012915,79.919206711386,5120933.2699957,0.0,1.0
2023-05-11,99.51,99.98,98.82,99.4,4084424,78.3677597541389,78.7379019216039,77.8243595508392,78.2811307362216,5186329.60180458,0.0,1.0
2023-05-12,98.8,100.0,97.71,99.58,3458028,77.8086088203088,78.7536526521344,76.9501940064005,78.4228873109954,4390943.00206567,0.0,1.0
2023-05-15,102.0,102.31,99.02,99.14,6363672,80.3287257051771,80.5728620283987,77.9818668561435,78.076371239326,8080478.53743267,0.0,1.0
2023-05-16,101.13,102.225,100.89,101.23,4409063,79.6435689271035,80.5059214236444,79.4545601607384,79.7223225797556,5598550.48181121,0.0,1.0
2023-05-17,103.47,103.58,101.55,101.87,5484195,81.4864043991634,81.5730334170808,79.9743342682425,80.2263459567293,6963734.14478239,0.0,1.0
2023-05-18,104.01,104.28,101.73,102.89,4606805,81.911674123485,82.1243089856457,80.1160908430163,81.0296332137811,5849639.78794594,0.0,1.0
2023-05-19,104.26,105.78,103.84,104.52,5770716,82.1085582551153,83.3056137754277,81.7777929139763,82.3133177520108,7327553.46026938,0.0,1.0
2023-05-22,104.55,105.94,104.1,104.1,3987255,82.3369438478065,83.4316196196712,81.9825524108719,81.9825524108719,5062946.1183372,0.0,1.0
2023-05-23,101.7,104.14,101.28,103.86,4579608,80.0924647472207,82.0140538719327,79.7616994060817,81.7935436445068,5815105.51672917,0.0,1.0
2023-05-24,100.98,101.47,99.91,101.28,5008286,79.5254384481253,79.9113313461207,78.6827743647475,79.7616994060817,6359433.28511032,0.0,1.0
2023-05-25,101.52,102.09,100.54,101.4,5377106,79.9507081724468,80.399603992564,79.1789223764559,79.8562037892643,6827754.42016818,0.0,1.0
2023-05-26,102.74,103.95,101.56,101.59,5424211,80.9115027348029,81.8644219318937,79.9822096335077,80.0058357293033,6887567.51888002,0.0,1.0
2023-05-30,102.4,103.07,100.66,103.02,5665085,80.6437403157856,81.1713897885549,79.2734267596385,81.1320129622288,7193425.07835599,0.0,1.0
2023-05-31,101.53,101.84,99.705,101.32,10502843,79.958583537712,80.2027198609337,78.5213293768106,79.7932008671425,13336324.9148487,0.0,1.0
2023-06-01,104.67,105.17,101.07,101.21,6222705,82.4314482309891,82.8252164942497,79.5963167355122,79.7065718492252,7901481.12556319,0.0,1.0
2023-06-02,105.8,106.71,104.535,105.5,5967665,83.3213645059582,84.0380227450926,82.3251307999087,83.0851035480018,7577635.82898178,0.0,1.0
2023-06-05,104.1,105.8,104.1,105.8,4077200,81.9825524108719,83.3213645059582,81.9825524108719,83.3213645059582,5177156.69393717,0.0,1.0
2023-06-06,105.46,106.11,104.1,104.33,6220315,83.0536020869409,83.5655008291798,81.9825524108719,82.1636858119718,7898446.34569012,0.0,1.0
2023-06-07,106.08,107.33,105.64,106.64,7279386,83.5418747333841,84.5262953915358,83.1953586617148,83.9828951882361,9243236.03395774,0.0,1.0
2023-06-08,106.07,107.22,105.63,105.84,3573784,83.5339993681189,84.4396663736185,83.1874832964495,83.352865967019,4537927.9305125,0.0,1.0
2023-06-09,106.3,106.55,105.08,106.29,3486211,83.7151327692188,83.9120169008492,82.7543382068628,83.7072574039536,4426729.27870288,0.0,1.0
2023-06-12,106.23,106.891,105.65,106.31,3734137,83.6600052123623,84.180566856393,83.20323402698,83.7230081344841,4741541.34347799,0.0,1.0
2023-06-13,106.74,107.15,105.81,106.03,4318941,84.0616488408882,84.384538816762,83.3292398712234,83.5024979070581,5484115.15473111,0.0,1.0
2023-06-14,104.7,106.8,103.96,106.72,5131062,82.4550743267847,84.1089010324795,81.8722972971589,84.0458981103578,6515332.08582032,0.0,1.0
2023-06-15,105.41,105.64,103.99,104.44,6969784,83.0142252606149,83.1953586617148,81.8959233929545,82.2503148298891,8850108.87150401,0.0,1.0
2023-06-16,106.29,108.9,105.935,105.95,10959066,83.7072574039536,85.7627277381743,83.4276819370386,83.4394949849364,13915628.8387127,0.0,1.0
2023-06-20,104.02,106.21,103.41,106.08,6439760,81.9195494887502,83.6442544818319,81.4391522075722,83.5418747333841,8177093.73868066,0.0,1.0
2023-06-21,105.05,105.69,103.58,103.64,4775372,82.7307121110672,83.2347354880408,81.5730334170808,81.6202856086721,6063683.19332878,0.0,1.0
2023-06-22,104.82,105.79,104.635,104.66,4223879,82.5495787099672,83.313489140693,82.4038844525608,82.4235728657238,5363407.10272507,0.0,1.0
2023-06-23,103.78,104.37,102.6395,103.09,6012099,81.7305407223851,82.1951872730327,80.8323553138875,81.1871405190853,7634057.33897354,0.0,1.0
2023-06-26,104.45,105.11,103.36,103.53,4250905,82.2581901951544,82.7779643026584,81.3997753812461,81.5336565907547,5397724.24115593,0.0,1.0
2023-06-27,104.92,105.205,104.355,104.63,4767520,82.6283323626194,82.852780272678,82.1833742251348,82.3999467699282,6053712.86213071,0.0,1.0
2023-06-28,107.05,107.3699,104.97,105.29,4795723,84.3057851641098,84.557718098944,82.6677091889455,82.9197208774323,6089524.53441539,0.0,1.0
2023-06-29,107.74,107.83,106.04,106.22,3248774,84.8491853674096,84.9200636547965,83.5103732723233,83.6521298470971,4125235.96124522,0.0,1.0
2023-06-30,109.85,110.26,108.6,108.99,7382808,86.5108874383696,86.8337774142434,85.5264667802179,85.8336060255613,9374559.46660769,0.0,1.0
2023-07-03,108.28,109.33,107.305,109.06,2972029,85.2744550917311,86.1013684445785,84.5066069783728,85.8887335824178,3773830.03824325,0.0,1.0
2023-07-05,108.65,108.985,107.76,108.22,3662234,85.565843606544,85.8296683429287,84.86493609794,85.2272029001398,4650240.18146382,0.0,1.0
2023-07-06,107.37,108.75,106.86,108.01,3667100,84.5577968525967,85.6445972591961,84.1561532240708,85.0618202295703,4656418.94249411,0.0,1.0
2023-07-07,108.27,108.87,106.94,107.14,3865778,85.2665797264659,85.7391016423787,84.2191561461925,84.3766634514968,4908696.7649306,0.0,1.0
2023-07-10,110.53,110.73,108.37,108.41,4633206,87.1094151985259,87.2670365053177,85.4071050851737,85.438629346532,5878908.24445193,0.08,1.0
2023-07-11,111.22,111.53,110.23,110.73,3789989,87.6532087069578,87.8975217324852,86.8729832383381,87.2670365053177,4808980.55870646,0.0,1.0
2023-07-12,111.2,111.97,110.89,111.29,4312755,87.6374465762786,88.2442886074273,87.3931335507512,87.708376164335,5472299.51049042,0.0,1.0
2023-07-13,111.28,111.82,110.82,111.25,2775176,87.7004950989953,88.1260726273334,87.337966093374,87.6768519029766,3521320.88799961,0.0,1.0
2023-07-14,110.28,111.22,110.03,111.0,2717867,86.912388565036,87.6532087069578,86.7153619315462,87.4798252694867,3448603.56168576,0.0,1.0
2023-07-17,111.14,112.15,110.15,110.42,3637944,87.590160184241,88.38614778354,86.8099347156213,87.0227234797903,4616056.13358319,0.0,1.0
2023-07-18,111.06,111.83,110.52,110.9,3573947,87.5271116615243,88.133953692673,87.1015341331862,87.4010146160908,4534852.64491461,0.0,1.0
2023-07-19,109.89,110.81,108.8262,110.33,4473150,86.6050270167919,87.3300850280345,85.7666392859659,86.951793891734,5675818.94991722,0.0,1.0
2023-07-20,111.24,111.84,109.96,110.04,4117281,87.668970837637,88.1418347580126,86.660194474169,86.7232429968858,5224269.59121293,0.0,1.0
2023-07-21,110.33,111.88,109.82,111.44,8202037,86.951793891734,88.1733590193709,86.5498595594147,87.8265921444288,10407269.3812017,0.0,1.0
2023-07-24,110.25,110.98,110.06,110.4,5337018,86.8887453690172,87.4640631388075,86.739005127565,87.0069613491111,6771949.94588809,0.0,1.0
2023-07-25,117.16,117.96,113.63,114.5,17022373,92.3345615186763,92.9650467458437,89.5525454537998,90.2381981383444,21599076.0975955,0.0,1.0
2023-07-26,114.72,117.39,113.45,117.14,7541664,90.4115815758155,92.5158260214869,89.4106862776871,92.3187993879971,9569345.8625596,0.0,1.0
2023-07-27,115.42,117.26,114.93,115.56,6187043,90.963256149587,92.4133721720722,90.5770839479469,91.0735910643413,7850516.0576669,0.0,1.0
2023-07-28,114.39,115.85,114.015,115.53,4471857,90.1515064196089,91.3021419591895,89.8559664693742,91.0499478683225,5674178.30878016,0.0,1.0
2023-07-31,114.24,114.75,113.72,114.44,4126090,90.033290439515,90.4352247718343,89.6234750418561,90.1909117463069,5235447.01408715,0.0,1.0
2023-08-01,113.22,114.2,112.27,113.69,5264517,89.2294217748765,90.0017661781566,88.4807205676151,89.5998318458374,6679956.03786176,0.0,1.0
2023-08-02,111.97,113.5,111.93,112.97,4292398,88.2442886074273,89.4500916043851,88.2127643460689,89.0323951413866,5446469.24627763,0.0,1.0
2023-08-03,112.36,113.17,111.551,111.83,3470496,88.5516501556714,89.1900164481785,87.9140719696983,88.133953692673,4403587.39644589,0.0,1.0
2023-08-04,113.06,113.87,111.8,112.82,4882928,89.103324729443,89.74169102195,88.1103104966542,88.9141791612927,6195771.49737464,0.0,1.0
2023-08-07,114.73,114.98,113.54,113.54,3304814,90.4194626411551,90.6164892746449,89.4816158657435,89.4816158657435,4193359.47311217,0.0,1.0
2023-08-08,113.55,114.825,113.12,114.39,3779300,89.4894969310831,90.4943327618812,89.1506111214805,90.1515064196089,4795417.67153396,0.0,1.0
2023-08-09,112.17,113.93,111.98,113.9,3112650,88.4019099142192,89.7889774139876,88.2521696727669,89.7653342179688,3949529.49363644,0.0,1.0
2023-08-10,113.57,115.04,112.45,112.45,4671812,89.5052590617622,90.6637756666825,88.6225797437278,88.6225797437278,5927894.00758988,0.0,1.0
2023-08-11,114.6,115.39,113.45,113.54,3562235,90.3170087917403,90.9396129535682,89.4106862776871,89.4816158657435,4519991.70988193,0.0,1.0
2023-08-14,115.55,115.8461,114.2,114.5,3923408,91.0657099990017,91.2990683437071,90.0017661781566,90.2381981383444,4978271.12318094,0.0,1.0
2023-08-15,113.85,114.66,113.47,114.65,3413058,89.7259288912709,90.3642951837779,89.4264484083663,90.3564141184383,4330706.38667752,0.0,1.0
2023-08-16,113.57,115.34,113.465,113.73,3683052,89.5052590617622,90.9002076268703,89.4225078756965,89.6313561071957,4673292.05037401,0.0,1.0
2023-08-17,110.96,114.39,110.94,113.98,4576995,87.4483010081284,90.1515064196089,87.4325388774492,89.8283827406856,5807584.13079739,0.0,1.0
2023-08-18,111.79,111.93,110.02,110.3,4510192,88.1024294313146,88.2127643460689,86.7074808662066,86.9281506957152,5722820.20977724,0.0,1.0
2023-08-21,112.02,112.48,111.0198,112.04,2941813,88.2836939341253,88.6462229397466,87.4954297788591,88.2994560648045,3732760.57644229,0.0,1.0
2023-08-22,111.66,113.05,110.84,112.15,2640617,87.9999755818999,89.0954436641034,87.3537282240532,88.38614778354,3350583.81857831,0.0,1.0
2023-08-23,113.47,113.7599,111.495,111.495,2847582,89.4264484083663,89.6549204925611,87.8699380037966,87.8699380037966,3613194.25394703,0.0,1.0
2023-08-24,111.04,113.96,111.02,113.2,3361675,87.5113495308451,89.8126206100064,87.4955874001659,89.2136596441973,4265508.3483592,0.0,1.0
2023-08-25,111.97,112.37,110.22,111.45,3115353,88.2442886074273,88.559531221011,86.8651021729984,87.8344732097684,3952959.23299721,0.0,1.0
2023-08-28,113.96,114.28,112.15,112.55,2812736,89.8126206100064,90.0648147008734,88.38614778354,88.7013903971237,3568979.41940564,0.0,1.0
2023-08-29,115.33,115.67,112.92,113.67,4655333,90.8923265615307,91.1602827830769,88.9929898146887,89.5840697151582,5906984.39792428,0.0,1.0
2023-08-30,114.31,115.58,113.95,114.85,4857833,90.0884578968922,91.0893531950205,89.8047395446668,90.5140354252302,6163929.35558459,0.0,1.0
2023-08-31,114.46,114.94,113.81,114.58,4165040,90.206673876986,90.5849650132865,89.6944046299125,90.3012466610612,5284869.26643713,0.0,1.0
2023-09-01,114.24,115.46,113.53,115.02,3539620,90.033290439515,90.9947804109454,89.4737348004039,90.6480135360033,4491296.35078323,0.0,1.0
2023-09-05,112.88,114.19,112.31,113.69,3516798,88.9614655533303,89.993885112817,88.5122448289735,89.5998318458374,4462338.33683891,0.0,1.0
2023-09-06,112.68,114.07,111.93,112.85,4004815,88.8038442465384,89.8993123287419,88.2127643460689,88.9378223573115,5081565.53388836,0.0,1.0
2023-09-07,111.79,113.15,111.41,112.22,3303340,88.1024294313146,89.1742543174993,87.8029489484101,88.4413152409171,4191489.16759321,0.0,1.0
2023-09-08,111.72,112.03,111.2207,111.5,2531102,88.0472619739375,88.2915749994649,87.6537603815316,87.8738785364664,3211624.17888364,0.0,1.0
2023-09-11,114.26,114.3,112.12,112.25,4207939,90.0490525701942,90.0805768315525,88.3625045875212,88.4649584369359,5339302.26267747,0.0,1.0
2023-09-12,115.0,116.8199,114.0,114.25,4210125,90.6322514053241,92.0665264864767,89.8441448713648,90.0411715048546,5342075.99935621,0.0,1.0
2023-09-13,113.6,115.36,112.64,114.69,2800154,89.528902257781,90.9159697575495,88.77231998518,90.3879383797967,3553014.57270302,0.0,1.0
2023-09-14,115.65,117.21,114.32,114.37,5297480,91.1445206523977,92.3739668453742,90.0963389622317,90.1357442889297,6721781.60151291,0.0,1.0
2023-09-15,115.49,115.91,114.2,115.42,6733494,91.0184236069642,91.3494283512271,90.0017661781566,90.963256149587,8543888.0530172,0.0,1.0
2023-09-18,116.57,117.4299,114.92,115.78,3751814,91.8695786636403,92.5472714721919,90.5692028826073,91.2469745018124,4760541.67594753,0.0,1.0
2023-09-19,116.21,116.68,115.22,116.02,3098646,91.5858603114149,91.9562703823758,90.8056348427951,91.4361200699626,3931760.32234224,0.0,1.0
2023-09-20,114.85,117.67,114.82,116.53,4099397,90.5140354252302,92.7364958509955,90.4903922292114,91.8380544022819,5201577.22764356,0.0,1.0
2023-09-21,112.99,114.335,112.06,113.95,4598076,89.0481572720658,90.1081605602411,88.3152181954836,89.8047395446668,5834333.05253783,0.0,1.0
2023-09-22,111.25,113.2,111.07,112.9,4988319,87.6768519029766,89.2136596441973,87.5349927268639,88.9772276840095,6329498.34198095,0.0,1.0
2023-09-25,111.72,111.96,110.63,110.72,3783981,88.1103104966542,88.2995915073882,87.2506592395709,87.3216396185961,4797921.54785396,0.08,1.0
2023-09-26,109.93,111.94,109.75,111.0,4806131,86.6985896249302,88.283818089827,86.5566288668797,87.5424674644524,6093962.80972576,0.0,1.0
2023-09-27,110.89,111.61,110.15,110.63,4718754,87.455713667866,88.0235567000678,86.872097218103,87.2506592395709,5983172.61519602,0.0,1.0
2023-09-28,112.34,112.985,110.83,111.06,4404312,88.5992864410503,89.1079791573978,87.4083934151825,87.5897877171358,5584473.98342427,0.0,1.0
2023-09-29,110.55,112.75,109.91,112.63,3929920,87.1875655693262,88.9226415010541,86.682816207369,88.8280009956871,4982965.78374527,0.0,1.0
2023-10-02,108.79,111.2,108.1,110.45,4301080,85.7995048239439,87.700201640064,85.2553219180838,87.1086984815204,5453580.3459488,0.0,1.0
2023-10-03,107.76,109.99,107.04,108.31,6883407,84.987173819544,86.7459098776136,84.4193307873422,85.420942802476,8727857.451702,0.0,1.0
2023-10-04,108.85,109.21,107.36,107.97,3891936,85.8468250766274,86.1307465927283,84.6717054683208,85.1527947039362,4934803.74168595,0.0,1.0
2023-10-05,108.72,109.145,107.18,108.37,3846616,85.7442978624798,86.0794829856545,84.5297447102703,85.4682630551595,4877339.97414887,0.0,1.0
2023-10-06,111.47,111.9,107.9501,108.35,4217209,87.9131427771397,88.2522712547047,85.1371001534629,85.4524896375983,5347235.60528016,0.0,1.0
2023-10-09,110.26,111.14,109.54,111.01,4324409,86.9588510146893,87.6528813873805,86.3910079824875,87.5503541732329,5483160.49230522,0.0,1.0
2023-10-10,111.48,112.99,110.85,111.21,4554723,87.9210294859203,89.111922511788,87.4241668327436,87.7080883488446,5775188.51870715,0.0,1.0
2023-10-11,113.26,113.4,111.81,112.0,2857603,89.3248636488637,89.4352775717919,88.1812908756795,88.3311383425105,3623314.97143144,0.0,1.0
2023-10-12,111.33,113.74,110.76,113.5,3082047,87.8027288542115,89.7034256703316,87.3531864537184,89.5141446595977,3907900.09590393,0.0,1.0
2023-10-13,109.38,111.47,108.6601,111.3,3655331,86.2648206419982,87.9131427771397,85.6970564768841,87.7790687278698,4634799.00386354,0.0,1.0
2023-10-16,109.14,110.9214,107.9899,109.89,4482796,86.0755396312642,87.480477933437,85.1684892544096,86.6670427898078,5683988.2449287,0.0,1.0
2023-10-17,110.02,110.69,108.06,108.75,3923916,86.7695700039554,87.2979794922543,85.2237750829615,85.7679579888216,4975352.97570704,0.0,1.0
2023-10-18,107.57,109.58,107.41,109.02,4852691,84.837326352713,86.4225548176098,84.7111390122237,85.9808991258973,6152998.84274709,0.0,1.0
2023-10-19,106.95,109.1,106.67,107.67,4018436,84.3483504083169,86.0439927961419,84.1275225624607,84.9161934405188,5095200.18019966,0.0,1.0
2023-10-20,106.08,107.24,105.53,106.7,7753159,83.6622067444064,84.5770649629538,83.2284377614744,84.1511826888024,9830664.74964801,0.0,1.0
2023-10-23,106.69,108.3,106.2,106.48,5826161,84.1432959800218,85.4130560936954,83.7568472497733,83.9776750956296,7387316.00480192,0.0,1.0
2023-10-24,113.62,114.89,108.32,111.05,12692840,89.6087851649647,90.6103971800985,85.4288295112566,87.5819010083553,16093963.087939,0.0,1.0
2023-10-25,111.2,114.33,111.09,114.33,6563612,87.700201640064,90.1687414883859,87.6134478434776,90.1687414883859,8322371.45127124,0.0,1.0
2023-10-26,108.8,112.32,106.97,111.77,7771894,85.8073915327245,88.5835130234891,84.3641238258781,88.1497440405571,9854419.9059765,0.0,1.0
2023-10-27,106.35,109.84,105.73,109.24,5329012,83.8751478814821,86.6276092459049,83.386171937086,86.1544067190701,6756952.92961891,0.0,1.0
2023-10-30,109.81,110.48,107.42,107.52,4478352,86.6039491195632,87.1323586078621,84.7190257210043,84.7978928088101,5678353.44830613,0.0,1.0
2023-10-31,108.63,109.745,108.085,109.51,5067432,85.6733174834546,86.5526855124894,85.2434918549129,86.3673478561458,6425280.98980536,0.0,1.0
2023-11-01,107.25,108.33,105.83,108.3,10138747,84.5849516717344,85.4367162200372,83.4650390248918,85.4130560936954,12855485.4528973,0.0,1.0
2023-11-02,107.78,109.225,107.36,108.88,7500732,85.0029472371052,86.1425766558992,84.6717054683208,85.8704852029691,9510598.41142905,0.0,1.0
2023-11-03,108.92,109.45,108.09,108.55,5540067,85.9020320380914,86.3200276034623,85.2474352093032,85.6102238132099,7024561.39072967,0.0,1.0
2023-11-06,111.78,111.88,108.54,109.29,4893690,88.1576307493377,88.2364978371435,85.6023371044294,86.193840262973,6204983.77225399,0.0,1.0
2023-11-07,111.8,112.93,110.855,111.36,4180014,88.1734041668989,89.0646022591045,87.4281101871339,87.8263889805533,5300073.98053299,0.0,1.0
2023-11-08,113.85,114.05,111.99,112.2,4840493,89.790179466918,89.9479136425297,88.3232516337299,88.4888725181221,6137532.31502385,0.0,1.0
2023-11-09,113.09,114.765,112.93,114.35,4618390,89.1907895995939,90.5118133203412,89.0646022591045,90.1845149059471,5855915.47563088,0.0,1.0
2023-11-10,115.27,115.56,113.19,113.73,3497987,90.9100921137606,91.1388066683974,89.2696566873997,89.6955389615511,4435293.72938527,0.0,1.0
2023-11-13,115.52,116.555,114.71,115.14,4592090,91.1072598332751,91.9235341920653,90.468436422048,90.807564899613,5822568.23189246,0.0,1.0
2023-11-14,117.25,117.56,115.5693,116.5,4794556,92.4716604523157,92.7161484245137,91.1461413075634,91.8801572937721,6079286.21861274,0.0,1.0
2023-11-15,116.3,117.5,115.723,116.96,4186227,91.7224231181604,92.6688281718302,91.2673600215209,92.2429458976788,5307951.79138268,0.0,1.0
2023-11-16,118.94,118.96,116.31,116.59,4648899,93.8045142362339,93.8202876537951,91.730309826941,91.9511376727973,5894599.54632349,0.0,1.0
2023-11-17,119.93,120.08,118.94,119.33,4139400,94.5852984055115,94.7035990372202,93.8045142362339,94.1120958786766,5248577.21409982,0.0,1.0
2023-11-20,120.07,120.7385,119.64,119.93,4142736,94.6957123284396,95.2229388104215,94.3565838508746,94.5852984055115,5252807.11543486,0.0,1.0
2023-11-21,119.89,120.25,119.04,119.8,2798121,94.5537515703891,94.8376730864901,93.8833813240397,94.4827711913639,3547894.41051704,0.0,1.0
2023-11-22,119.6,120.49,119.36,119.9,3012034,94.3250370157523,95.026954097224,94.1357560050183,94.5616382791697,3819126.68997776,0.0,1.0
2023-11-24,119.97,120.345,119.68,119.98,1581783,94.6168452406338,94.9125968199056,94.3881306859969,94.6247319494144,2005631.30198832,0.0,1.0
2023-11-27,119.97,120.32,119.32,119.7,3179905,94.6168452406338,94.8928800479541,94.104209169896,94.4039041035581,4031979.73764364,0.0,1.0
2023-11-28,118.85,120.11,118.56,119.97,3494079,93.7335338572087,94.7272591635619,93.5048193025718,94.6168452406338,4430338.55719783,0.0,1.0
2023-11-29,118.86,119.7,118.45,119.52,3027147,93.7414205659893,94.4039041035581,93.4180655059854,94.2619433455076,3838289.30954502,0.0,1.0
2023-11-30,121.8,121.84,118.9,119.05,8120186,96.0601129474801,96.0916597826025,93.7729674011116,93.8912680328203,10296038.8495561,0.0,1.0
2023-12-01,122.5,123.25,121.47,121.7,4524030,96.6121825621209,97.2036857206644,95.799851557721,95.9812458596743,5736271.14410398,0.0,1.0
2023-12-04,121.53,122.41,121.16,121.81,3788738,95.8471718104045,96.5412021830956,95.555363585523,96.0679996562607,4803953.21471569,0.0,1.0
2023-12-05,120.23,121.18,119.99,121.01,2943496,94.8218996689289,95.5711370030841,94.6326186581949,95.4370629538142,3732223.51920423,0.0,1.0
2023-12-06,119.81,122.58,119.7,121.08,3159204,94.4906579001445,96.6752762323655,94.4039041035581,95.4922699152783,4005731.779749,0.0,1.0
2023-12-07,119.48,120.02,118.17,119.5,4042047,94.2303965103853,94.6562787845367,93.1972376601291,94.2461699279465,5125137.89015813,0.0,1.0
2023-12-08,120.59,120.815,118.9793,119.1,3930961,95.1058211850298,95.2832721325929,93.8355090017416,93.9307015767232,4984285.72597842,0.0,1.0
2023-12-11,120.28,120.911,119.64,120.59,3706195,94.8613332128318,95.3589845368865,94.3565838508746,95.1058211850298,4699292.31966244,0.0,1.0
2023-12-12,122.32,122.475,120.61,120.99,3722697,96.4702218040704,96.5924657901694,95.121594602591,95.4212895362531,4720216.13016325,0.0,1.0
2023-12-13,121.18,122.36,120.5185,122.13,4394490,95.5711370030841,96.5017686391927,95.0494312172487,96.3203743372393,5572020.11924181,0.0,1.0
2023-12-14,121.35,122.4,119.9001,121.13,8343367,95.705211052354,96.533315474315,94.5617171462575,95.5317034591812,10579022.5455555,0.0,1.0
2023-12-15,123.23,123.67,121.83,122.41,10842954,97.1879123031033,97.5349274894489,96.0837730738219,96.5412021830956,13748388.9689164,0.0,1.0
2023-12-18,123.64,123.835,123.1,123.67,4155012,97.5112673631071,97.6650581843284,97.0853850889557,97.5349274894489,5268372.54372889,0.0,1.0
2023-12-19,125.94,125.98,123.7,123.7,4746062,99.3252103826408,99.3567572177631,97.5585876157906,97.5585876157906,6017797.95861841,0.0,1.0
2023-12-20,123.37,126.22,123.22,125.43,4973580,97.2983262260314,99.5460382284971,97.1800255943227,98.9229882348312,6306280.77994459,0.0,1.0
2023-12-21,126.97,127.05,124.19,124.23,4138231,100.137541387041,100.200635057285,97.9450363460391,97.9765831811614,5247094.9734941,0.0,1.0
2023-12-22,126.69,128.03,126.18,127.39,3216758,99.9167135411844,100.973532517782,99.5144913933748,100.468783155825,4078707.72142662,0.0,1.0
2023-12-26,127.47,127.71,126.64,126.8,1979343,100.53187682607,100.721157836804,99.8772799972815,100.003467337771,2509719.90353384,0.0,1.0
2023-12-27,128.2,128.41,126.85,126.9,2631095,101.170700237297,101.336424473255,100.105330148995,100.144788300413,3334032.26634632,0.08,1.0
2023-12-28,128.32,129.2,127.81,128.0,3164816,101.265399800701,101.959863265669,100.862926656232,101.012867631622,4010344.99364302,0.0,1.0
2023-12-29,127.63,128.48,126.96,128.24,3544414,100.720877311125,101.391665885241,100.192138082116,101.202266758432,4491358.40450065,0.0,1.0
2024-01-02,125.95,128.145,125.24,127.01,4141809,99.3950834234597,101.127296270736,98.8347776733156,100.231596233534,5248356.61465802,0.0,1.0
2024-01-03,124.06,125.22,123.65,125.12,3616873,97.9035652998366,98.8189944127481,97.580008458204,98.7400781099109,4583175.93445955,0.0,1.0
2024-01-04,124.66,125.765,124.17,124.3,3483045,98.3770631168598,99.2490882632109,97.9903732329575,98.0929644266458,4413593.73764013,0.0,1.0
2024-01-05,126.29,126.34,124.73,124.9,3340531,99.6633988531062,99.7028570045248,98.4323045288458,98.5664622436691,4233004.9430865,0.0,1.0
2024-01-08,128.28,128.43,124.21,126.22,5522833,101.233833279567,101.352207733822,98.0219397540924,99.6081574411202,6998342.29613231,0.0,1.0
2024-01-09,128.78,128.78,126.95,127.27,3842824,101.628414793753,101.628414793753,100.184246451832,100.436778620911,4869493.19955761,0.0,1.0
2024-01-10,129.7,130.17,128.51,128.7,3648349,102.354444779855,102.72535140319,101.415340776092,101.565281751483,4623061.22921915,0.0,1.0
2024-01-11,129.83,130.2,127.81,130.12,4001601,102.457035973543,102.749026294041,100.862926656232,102.685893251771,5070689.90326985,0.0,1.0
2024-01-12,129.79,130.8,129.18,130.6,4501735,102.425469452408,103.222524111064,101.944080005101,103.06469150539,5704442.34987359,0.0,1.0
2024-01-16,127.97,129.85,127.24,129.2,5039557,100.989192740771,102.472819234111,100.41310373006,101.959863265669,6385951.72203647,0.0,1.0
2024-01-17,126.88,128.68,126.19,127.42,4015272,100.129005039846,101.549498490915,99.584482550269,100.555153075167,5088013.31998918,0.0,1.0
2024-01-18,128.55,128.67,126.77,127.2,5194038,101.446907297227,101.541606860632,100.042197106725,100.381537208925,6581704.68365033,0.0,1.0
2024-01-19,129.81,130.05,127.44,128.7,4911878,102.441252712976,102.630651839785,100.570936335734,101.565281751483,6224161.32460312,0.0,1.0
2024-01-22,131.23,132.27,130.255,130.28,8022739,103.561864213264,104.382593762771,102.792430260601,102.812159336311,10166136.4148672,0.0,1.0
2024-01-23,129.95,131.88,126.5,127.63,10641532,102.551735536948,104.074820181706,99.8291230890644,100.720877311125,13484580.0137802,0.0,1.0
2024-01-24,129.93,130.3885,126.45,130.27,8261347,102.53595227638,102.897783524889,99.7896649376458,102.804267706027,10468492.1910777,0.0,1.0
2024-01-25,129.93,132.5,129.69,130.64,4857644,102.53595227638,104.564101259297,102.346553149571,103.096258026525,6155437.88210754,0.0,1.0
2024-01-26,131.19,132.24,130.39,130.53,3748178,103.530297692129,104.35891887192,102.898967269432,103.009450093404,4749561.07324497,0.0,1.0
2024-01-29,131.1,132.14,129.69,131.4,4889486,103.459273019576,104.280002569083,102.346553149571,103.696021928087,6195786.9593643,0.0,1.0
2024-01-30,133.93,134.275,131.22,131.48,6282004,105.692604389869,105.964865634657,103.55397258298,103.759154970357,7960337.43871531,0.0,1.0
2024-01-31,132.42,134.47,132.12,133.77,4990804,104.500968217027,106.11875242519,104.264219308515,105.566338305329,6324173.61251126,0.0,1.0
2024-02-01,135.41,135.46,132.47,133.03,4940626,106.860565671859,106.900023823278,104.540426368445,104.982357664334,6260589.7924437,0.0,1.0
2024-02-02,136.54,137.41,135.04,135.43,4871483,107.75231989392,108.438891728603,106.568575351362,106.876348932427,6172974.18259606,0.0,1.0
2024-02-05,137.71,138.64,135.75,135.98,5712662,108.675640637115,109.409562253501,107.128881101506,107.310388598031,7238887.01651995,0.0,1.0
2024-02-06,137.58,138.39,136.58,137.68,4809777,108.573049443427,109.212271496408,107.783886415055,108.651965746264,6094782.48103182,0.0,1.0
2024-02-07,138.5,138.83,137.93,138.62,4635022,109.299079429529,109.559503228892,108.849256503357,109.393778992934,5873339.01026952,0.0,1.0
2024-02-08,139.05,139.48,138.25,138.65,3453420,109.733119095134,110.072459197334,109.101788672436,109.417453883785,4376053.96583768,0.0,1.0
2024-02-09,139.28,139.43,138.21,139.01,3451587,109.914626591659,110.033001045915,109.070222151301,109.701552573999,4373731.2518558,0.0,1.0
2024-02-12,140.17,140.815,138.9,139.54,3604384,110.61698168691,111.12599184021,109.614744640878,110.119808979036,4567350.30711642,0.0,1.0
2024-02-13,141.77,141.79,138.69,139.83,7226569,111.879642532306,111.895425792873,109.44902040492,110.348666257264,9157257.42361186,0.0,1.0
2024-02-14,146.5,146.9,142.35,143.0,10467749,115.612383656505,115.928048867854,112.337357088761,112.850313057203,13264368.2276826,0.0,1.0
2024-02-15,148.37,148.89,146.785,147.0,6885487,117.088118519561,117.498483294315,115.837295119591,116.006965170691,8725050.15117592,0.0,1.0
2024-02-16,149.16,150.36,148.51,148.95,6876932,117.711557311975,118.658552946021,117.198601343533,117.545833076017,8714209.55209508,0.0,1.0
2024-02-20,148.62,150.34,147.815,149.02,5719073,117.285409276654,118.642769685454,116.650133038815,117.601074488003,7247010.8132128,0.0,1.0
2024-02-21,149.07,149.39,147.66,148.47,4233742,117.640532639422,117.893064808501,116.527812769417,117.167034822398,5364850.92153099,0.0,1.0
2024-02-22,151.67,152.25,149.85,149.85,4591354,119.692356513189,120.150071069645,118.256079801552,118.256079801552,5818004.43625877,0.0,1.0
2024-02-23,153.33,153.8,151.91,152.0,5639422,121.002367140286,121.373273763621,119.881755639998,119.952780312552,7146079.83046733,0.0,1.0
2024-02-26,154.77,155.18,153.56,153.66,6149562,122.138761901142,122.462318742775,121.183874636812,121.262790939649,7792511.53299189,0.0,1.0
2024-02-27,153.99,155.01,153.1,154.99,5826333,121.523214739012,122.328161027952,120.820859643761,122.312377767384,7382926.96253021,0.0,1.0
2024-02-28,155.61,156.91,153.82,154.16,6091799,122.801658844975,123.827570781858,121.389057024189,121.657372453835,7719316.26417756,0.0,1.0
2024-02-29,156.89,157.18,155.1,155.99,6526198,123.811787521291,124.040644799519,122.399185700505,123.101540795756,8269771.60025194,0.0,1.0
2024-03-01,158.65,159.32,156.87,157.0,6941921,125.200714451226,125.729453680235,123.796004260724,123.898595454412,8796561.35731592,0.0,1.0
2024-03-04,161.01,161.77,158.58,159.37,6705677,127.063139198184,127.662903099747,125.14547303924,125.768911831654,8497201.15985794,0.0,1.0
2024-03-05,157.86,162.15,156.5793,161.52,6387649,124.577275658812,127.962785050528,123.566594568376,127.465612342654,8094207.11608469,0.0,1.0
2024-03-06,159.5,160.98,158.47,159.1,6543314,125.871503025342,127.039464307333,125.058665106119,125.555837813993,8291460.40140537,0.0,1.0
2024-03-07,166.5,166.73,161.57,162.04,11487518,131.395644223946,131.577151720472,127.505070494072,127.875977117407,14556584.1112671,0.0,1.0
2024-03-08,167.96,175.8119,167.35,169.51,16953106,132.54782224537,138.744251427844,132.066432798063,133.771024939346,21482387.5302068,0.0,1.0
2024-03-11,166.56,168.42,162.98,167.09,7326080,131.442994005649,132.910837238421,128.617790364077,131.861250410686,9283354.30907453,0.0,1.0
2024-03-12,167.46,167.8,163.93,167.45,5264577,132.153240731184,132.42155616083,129.36749524103,132.1453491009,6671089.25624681,0.0,1.0
2024-03-13,170.16,171.05,165.51,165.51,6750161,134.283980907788,134.986336003039,130.614372825858,130.614372825858,8553569.74074772,0.0,1.0
2024-03-14,166.75,170.75,165.63,170.25,7530412,131.592934981039,134.749587094528,130.709072389263,134.355005580342,9542276.72770526,0.0,1.0
2024-03-15,168.89,170.5,164.89,165.65,10585590,133.281743861756,134.552296337435,130.125091748267,130.72485564983,13413692.2529642,0.0,1.0
2024-03-18,169.91,170.75,168.58,168.96,4971058,134.086690150695,134.749587094528,133.03710332296,133.336985273742,6299152.16663749,0.0,1.0
2024-03-19,173.46,173.93,169.0001,169.81,7470682,136.888218901416,137.259125524751,133.368630711179,134.007773847858,9466588.94475977,0.0,1.0
2024-03-20,173.93,174.78,172.01,172.61,5769668,137.259125524751,137.929914098867,135.743932510276,136.2174303273,7311123.0412075,0.0,1.0
2024-03-21,176.64,177.05,173.09,174.62,6297647,139.397757331639,139.721314173272,136.596228580918,137.803648014327,7980159.7053923,0.0,1.0
2024-03-22,175.15,177.5,175.08,176.3,5460640,138.221904419365,140.076437536039,138.166663007379,139.129441901992,6919533.48507043,0.0,1.0
2024-03-25,173.49,175.51,172.79,174.66,5018487,136.911893792267,138.506003109579,136.359479672407,137.835214535462,6359252.54931487,0.0,1.0
2024-03-26,173.55,175.05,172.3969,173.49,4035928,136.959243573969,138.142988116527,136.049259685954,136.911893792267,5114187.88627953,0.0,1.0
2024-03-27,180.12,180.36,174.68,175.02,10061018,142.144044670374,142.333443797183,137.85099779603,138.119313225676,12748972.8209324,0.0,1.0
2024-03-28,175.53,179.97,174.33,179.95,9674578,138.521786370146,142.025670216118,137.5747907361,142.00988695555,12259289.4651407,0.0,1.0
2024-04-01,175.36,176.0321,173.06,175.6,5834928,138.387628655323,138.918025126692,136.572553690067,138.577027782132,7393818.24822275,0.0,1.0
2024-04-02,136.47,144.515,133.99,140.53,20465471,134.944439337863,142.899506491619,132.492162576978,138.959053712537,20696835.2388149,0.0,1.253
2024-04-03,145.62,147.935,138.01,138.15,16179184,143.992153999997,146.281275250581,136.46722410067,136.605659079107,16362091.3267264,0.0,1.0
2024-04-04,147.39,151.99,146.21,146.65,11864877,145.742367655951,150.290945518882,144.575558551982,145.010639912784,11999010.6456775,0.0,1.0
2024-04-05,156.3,156.47,148.53,148.53,14730005,154.552765212193,154.720864828866,146.869623908938,146.869623908938,14896529.210196,0.0,1.0
2024-04-08,156.52,157.95,153.7,157.47,9567271,154.770305892594,156.184320315201,151.981829898362,155.709686103417,9675429.97530288,0.0,1.0
2024-04-09,154.49,157.87,150.927,156.13,8716076,152.762998705257,156.105214613237,149.239828504035,154.384665595519,8814612.12893605,0.0,1.0
2024-04-10,156.61,157.79,151.6507,151.89,8075439,154.859299807304,156.026108911273,149.955438460427,150.192063391427,8166732.66225339,0.0,1.0
2024-04-11,157.68,158.44,154.7491,157.07,6063183,155.917338571072,156.66884273973,153.019202297493,155.314157593597,6131727.90275795,0.0,1.0
2024-04-12,154.63,156.98,153.03,155.9,6851291,153.178303640568,155.506241385866,151.593324750153,154.436380634835,6916221.82875136,0.28,1.0
2024-04-15,153.7,158.685,152.69,157.2,6423661,152.257034660514,157.195234515964,151.25651673594,155.724175983298,6484539.10784096,0.0,1.0
2024-04-16,156.76,157.02,152.0009,152.7,6187178,155.288306788434,155.545865858126,150.573886140074,151.266422854005,6245814.9189649,0.0,1.0
2024-04-17,155.67,158.6799,153.63,158.0,6519865,154.208539919338,157.190182395751,152.187691834059,156.516665428505,6581654.84921191,0.0,1.0
2024-04-18,152.94,158.0,152.88,156.68,6186583,151.504169687567,156.516665428505,151.444732979177,155.209057843913,6245214.28005058,0.0,1.0
2024-04-19,148.06,153.525,146.78,153.45,9566097,146.669984071801,152.083677594375,145.402000959468,152.009381708887,9656756.49849826,0.0,1.0
2024-04-22,150.19,151.9068,148.83,148.83,7322753,148.779987219666,150.480669569081,147.432755162813,147.432755162813,7392151.95284427,0.0,1.0
2024-04-23,162.62,163.65,152.82,157.83,19250917,161.093291974579,162.113622135284,151.385296270786,156.348261421399,19433361.1546905,0.0,1.0
2024-04-24,159.19,162.34,155.5601,161.87,10415977,157.695493478252,160.815920668757,154.099671681803,160.350333119697,10514690.9531608,0.0,1.0
2024-04-25,161.26,161.48,157.12,158.09,5908202,159.746059917726,159.963994515158,155.644927038777,156.605820491091,5964195.01683295,0.0,1.0
2024-04-26,162.35,163.365,160.3114,161.01,5898021,160.825826786822,161.831297770429,158.806365558071,159.498406966099,5953917.52979603,0.0,1.0
2024-04-29,164.49,166.07,163.0,163.0,5382858,162.945736052752,164.510902707037,161.469724461053,161.469724461053,5433872.24402946,0.0,1.0
2024-04-30,161.82,166.2558,161.58,163.56,6723601,160.300802529372,164.694958380687,160.063055695809,162.024467072698,6787321.68930123,0.0,1.0
2024-05-01,159.7,163.2999,158.82,162.57,4776317,158.200705499572,161.766808941825,157.328967109843,161.043761384254,4821582.95369968,0.0,1.0
2024-05-02,162.64,162.825,159.4205,161.39,5030408,161.11310421071,161.296367394914,157.923829499652,159.874839452573,5078082.01653167,0.0,1.0
2024-05-03,164.11,165.3,162.0101,165.3,3968626,162.569303566279,163.748131616025,160.489117833789,163.748131616025,4006237.33123437,0.0,1.0
2024-05-06,167.97,167.98,165.03,165.12,4831567,166.393065139405,166.40297125747,163.480666428267,163.569821490853,4877356.56717467,0.0,1.0
2024-05-07,168.78,170.8,167.22,167.81,4781831,167.195460702678,169.196496551827,165.650106284523,166.234567250364,4827149.21079836,0.0,1.0
2024-05-08,168.86,170.19,168.1,168.1,4878184,167.274709647199,168.592223349856,166.521844674252,166.521844674252,4924415.36426719,0.0,1.0
2024-05-09,167.5,169.34,167.13,168.76,4968829,165.927477590346,167.750203314323,165.560951221937,167.175648466548,5015919.42206698,0.0,1.0
2024-05-10,163.38,168.74,163.11,167.91,5711329,161.846156947527,167.155836230418,161.578691759769,166.333628431015,5765456.21854049,0.0,1.0
2024-05-13,159.5,163.11,158.86,163.08,7768605,158.00258313827,161.578691759769,157.368591582104,161.548973405574,7842229.36669114,0.0,1.0
2024-05-14,160.0,160.82,158.0264,158.64,6103457,158.497889041524,159.310190722862,156.542817580197,157.150656984671,6161300.48106924,0.0,1.0
2024-05-15,163.47,163.74,159.23,160.0,7133332,161.935312010112,162.20277719787,157.735117950512,158.497889041524,7200935.77840011,0.0,1.0
2024-05-16,161.12,163.92,161.09,163.0,4283181,159.607374264815,162.381087323042,159.57765591062,161.469724461053,4323773.42148991,0.0,1.0
2024-05-17,159.89,161.88,159.1,161.82,5946278,158.388921742808,160.360239237762,157.606338415666,160.300802529372,6002631.86944241,0.0,1.0
2024-05-20,159.28,161.42,158.82,159.92,5586769,157.784648540838,159.904557806768,157.328967109843,158.418640097004,5639715.74262299,0.0,1.0
2024-05-21,161.0,161.22,157.36,157.94,5071258,159.488500848034,159.706435445466,155.882673872339,156.457228720115,5119319.15880232,0.0,1.0
2024-05-22,160.81,161.74,159.73,160.49,4432180,159.300284604797,160.221553584851,158.230423853767,158.983288826714,4474184.50989093,0.0,1.0
2024-05-23,165.26,166.27,161.75,161.99,7411549,163.708507143764,164.709025068339,160.231459702916,160.469206536478,7481789.48736236,0.0,1.0
2024-05-24,167.33,169.15,163.85,165.83,5500252,165.759073583239,167.561987071087,162.311744496586,164.273155873475,5552378.80656847,0.0,1.0
2024-05-28,168.56,168.65,165.309,167.0,5749667,166.977526105246,167.066681167832,163.757047122283,165.432171687091,5804157.55416771,0.0,1.0
2024-05-29,163.6,167.4325,163.39,166.6,4820761,162.064091544959,165.860611293406,161.856063065592,165.035926964487,4866448.1569084,0.0,1.0
2024-05-30,164.2,165.02,163.19,163.48,4385368,162.658458628864,163.470760310202,161.65794070429,161.945218128178,4426928.86475085,0.0,1.0
2024-05-31,165.14,165.35,160.07,164.29,11704762,163.589633726983,163.79766220635,158.56723186798,162.74761369145,11815689.9837913,0.0,1.0
2024-06-03,161.46,166.79,159.03,166.12,5220451,159.944182279028,165.224143207724,157.53699558921,164.560433297363,5269926.08577374,0.0,1.0
2024-06-04,161.38,161.98,158.35,161.0,5598552,159.864933334508,160.459300418413,156.863379560784,159.488500848034,5651610.41208137,0.0,1.0
2024-06-05,162.55,162.94,160.52,161.83,4279863,161.023949148124,161.410287752662,159.013007180909,160.310708647437,4320423.9762499,0.0,1.0
2024-06-06,160.62,163.17,159.7576,162.3,3867335,159.11206836156,161.63812846816,158.257764739626,160.776296196496,3903986.37951506,0.0,1.0
2024-06-07,161.92,163.8,160.1,160.7,3341848,160.399863710023,162.262213906261,158.596950222175,159.191317306081,3373519.25147669,0.0,1.0
2024-06-10,162.84,163.9,161.56,162.0,4385869,161.311226572011,162.361275086912,160.043243459679,160.479112654543,4427434.6128115,0.0,1.0
2024-06-11,160.36,162.255,159.61,162.03,5106374,158.854509291868,160.731718665203,158.111550436986,160.508831008739,5154767.95899755,0.0,1.0
2024-06-12,161.05,162.94,159.18,161.26,5790723,159.538031438359,161.410287752662,157.685587360187,159.746059917726,5845602.64873475,0.0,1.0
2024-06-13,155.69,160.63,154.18,160.59,8080897,154.228352155468,159.121974479625,152.732528327639,159.082350007365,8157481.01011786,0.0,1.0
2024-06-14,155.88,156.6,153.215,154.22,6247401,154.416568398705,155.129808899392,151.776587934357,152.772152799899,6306608.66239122,0.0,1.0
2024-06-17,163.23,167.4999,155.45,156.14,9564829,161.69756517655,165.927378529165,153.990605321906,154.674127468398,9655476.48145057,0.0,1.0
2024-06-18,164.97,165.19,162.36,163.4,5105349,163.421229719877,163.639164317309,160.835732904887,161.865969183657,5153733.24490141,0.0,1.0
2024-06-20,165.0,166.3,163.05,164.97,4957156,163.450948074072,164.738743422534,161.519255051378,163.421229719877,5004135.79509697,0.0,1.0
2024-06-21,164.24,164.92,161.3,164.5,17196621,162.698083101125,163.371699129551,159.785684389987,162.955642170817,17359596.2484974,0.0,1.0
2024-06-24,160.54,164.755,159.2,164.1,5518968,159.03281941704,163.208248181477,157.705399596317,162.559397448213,5571272.18122541,0.0,1.0
2024-06-25,159.73,163.65,158.42,159.58,6842543,158.230423853767,162.113622135284,156.932722387239,158.08183208279,6907390.92249471,0.0,1.0
2024-06-26,160.64,161.02,157.5174,158.57,3997980,159.13188059769,159.508313084164,156.038596170684,157.081314158216,4035869.52399356,0.0,1.0
2024-06-27,160.5,161.85,159.6,160.8,3339660,158.993194944779,160.330520883567,158.101644318921,159.290378486732,3371310.51543538,0.0,1.0
2024-06-28,158.97,161.62,157.9,160.26,8641197,157.47755888082,160.10268016807,156.417604247854,158.755448111217,8723091.06676983,0.0,1.0
2024-07-01,158.97,161.4,156.05,160.67,4435092,157.47755888082,159.884745570638,154.584972405812,159.161598951886,4477124.10740113,0.0,1.0
2024-07-02,161.45,162.94,158.25,158.82,5247310,159.934276160963,161.410287752662,156.764318380133,157.328967109843,5297039.63300132,0.0,1.0
2024-07-03,163.0,164.49,161.54,161.88,2577254,161.469724461053,162.945736052752,160.023431223549,160.360239237762,2601679.06647619,0.0,1.0
2024-07-05,160.5,163.24,159.66,163.24,4668292,158.993194944779,161.707471294615,158.161081027311,161.707471294615,4712534.18273801,0.0,1.0
2024-07-08,163.53,163.7787,160.65,160.8,3453327,161.994748718503,162.241113874782,159.141786715756,159.290378486732,3486054.75657309,0.0,1.0
2024-07-09,163.13,165.58,163.03,163.98,3830435,161.598503995899,164.025502921848,161.499442815248,162.440524031432,3866736.67205395,0.0,1.0
2024-07-10,165.7,165.99,162.54,163.15,3904631,164.144376338629,164.431653762516,161.014043030059,161.618316232029,3941635.83993428,0.0,1.0
2024-07-11,161.92,165.68,161.79,165.19,4554383,160.677235015845,164.408376342794,160.548232789116,163.922137180506,4589609.07117475,0.28,1.0
2024-07-12,159.01,162.2999,158.8,161.88,5983394,157.789569786744,161.054219215342,157.581181574334,160.637542023005,6029672.81820886,0.0,1.0
2024-07-15,159.56,160.75,158.6001,160.6,5383328,158.335348438292,159.516214975279,157.382815842617,159.367366252129,5424965.58192603,0.0,1.0
2024-07-16,162.85,163.87,159.65,159.88,6500748,161.600097099373,162.61226841679,158.424657672182,158.652892381011,6551028.31497066,0.0,1.0
2024-07-17,156.66,161.9524,156.51,161.65,6041174,155.457606457401,160.709386340046,155.308757734251,160.409307314176,6087899.72010368,0.0,1.0
2024-07-18,158.79,160.4364,156.42,157.37,5274776,157.571258326125,159.205021911414,155.219448500361,156.162157080309,5315573.98181373,0.0,1.0
2024-07-19,159.13,160.44,157.615,159.66,5459798,157.908648765264,159.20859428077,156.405276661453,158.434580920392,5502027.0424296,0.0,1.0
2024-07-22,162.76,162.94,159.77,159.97,6350462,161.510787865483,161.689406333262,158.543736650702,158.742201614901,6399579.92144062,0.0,1.0
2024-07-23,172.0,177.2,164.615,166.0,16428009,170.679869211496,175.839958280681,163.351550408432,164.725920285513,16555072.142097,0.0,1.0
2024-07-24,162.3,172.87,162.05,171.5,7335162,161.054318447824,171.543191805763,160.806237242575,170.183706800997,7391896.12593766,0.0,1.0
2024-07-25,164.67,168.2,161.92,163.3,8791544,163.406128273587,166.909034891707,160.677235015845,162.046643268821,8859542.57514837,0.0,1.0
2024-07-26,169.81,172.62,166.11,167.25,7297730,168.506677853512,171.295110600514,164.835076015823,165.96632631176,7354174.60652389,0.0,1.0
2024-07-29,169.87,172.73,168.4,171.25,4886647,168.566217342772,171.404266330824,167.107499855906,169.935625595748,4924442.98137176,0.0,1.0
2024-07-30,167.48,174.7299,167.27,170.48,5329521,166.194561020589,173.388816740336,165.98617280818,169.17153548358,5370742.40937056,0.0,1.0
2024-07-31,170.2,171.75,167.955,170.87,5568848,168.893684533701,170.431788006247,166.665915310563,169.558542163769,5611920.49434431,0.0,1.0
2024-08-01,169.75,174.6999,168.215,170.75,6112910,168.447138364252,173.359046995706,166.923919764022,169.439463185249,6160190.56528071,0.0,1.0
2024-08-02,160.28,167.43,158.36,165.57,8210692,159.04982230941,166.144944779539,157.144558653096,164.299220612485,8274197.95037482,0.0,1.0
2024-08-05,158.36,159.9,150.2001,152.49,7064777,157.144558653096,158.672738877431,149.047287346242,151.319611953843,7119419.82152723,0.0,1.0
2024-08-06,162.27,165.45,159.76,159.93,5056741,161.024548703194,164.180141633965,158.533813402492,158.702508622061,5095852.58072966,0.0,1.0
2024-08-07,162.13,166.27,161.57,164.42,4307514,160.885623228255,164.993847987183,160.329921328496,163.158047068338,4340830.65227763,0.0,1.0
2024-08-08,165.61,166.3292,163.56,164.48,3842698,164.338913605325,165.052593616586,162.304647722281,163.217586557598,3872419.51293622,0.0,1.0
2024-08-09,167.13,167.88,164.57,165.45,2770097,165.84724733324,166.591490948988,163.306895791488,164.180141633965,2791522.43437452,0.0,1.0
2024-08-12,166.87,168.78,164.62,167.63,3173726,165.589242879781,167.484583287885,163.356512032537,166.343409743739,3198273.32023309,0.0,1.0
2024-08-13,167.96,168.63,166.25,167.76,2942447,166.670876934668,167.335734564736,164.974001490763,166.472411970468,2965205.48286143,0.0,1.0
2024-08-14,167.95,169.18,165.62,168.5,4456230,166.660953686458,167.881513216284,164.348836853534,167.206732338006,4490696.90257517,0.0,1.0
2024-08-15,169.94,170.75,168.22,168.75,4162516,168.635680080242,169.439463185249,166.928881388127,167.454813543255,4194711.159011,0.0,1.0
2024-08-16,169.42,170.33,168.86,170.05,3305648,168.119671173323,169.022686760431,167.563969273565,168.744835810552,3331215.6766154,0.0,1.0
2024-08-19,170.93,171.0,168.02,169.61,4506034,169.618081653029,169.687544390499,166.730416423927,168.308212889313,4540886.11375499,0.0,1.0
2024-08-20,169.99,170.91,169.185,170.91,2573908,168.685296321292,169.598235156609,167.886474840389,169.598235156609,2593816.00211691,0.0,1.0
2024-08-21,171.2,172.19,169.846,170.1,4102938,169.886009354698,170.868410927485,168.542401547068,168.794452051601,4134672.35040786,0.0,1.0
2024-08-22,169.68,171.98,168.771,171.74,2996628,168.377675626783,170.660022715076,167.475652364496,170.421864758037,3019805.54813598,0.0,1.0
2024-08-23,171.22,171.38,168.85,170.0,4058017,169.905855851118,170.064627822478,167.554046025355,168.695219569502,4089403.90700153,0.0,1.0
2024-08-26,171.22,171.925,169.581,170.54,3707346,169.905855851118,170.605444849921,168.279435469504,169.23107497284,3736020.62707142,0.0,1.0
2024-08-27,170.99,171.5,169.6,170.7,3206224,169.677621142289,170.183706800997,168.298289641103,169.3898469442,3231022.67741166,0.0,1.0
2024-08-28,171.87,173.17,170.29,171.2,4578674,170.550866984766,171.840889252062,168.982993767591,169.886009354698,4614087.95095888,0.0,1.0
2024-08-29,173.58,175.97,172.49,172.62,4262466,172.247742428671,174.619398750854,171.166108373784,171.295110600514,4295434.22658436,0.0,1.0
2024-08-30,174.62,174.82,171.77,173.96,5295576,173.279760242508,173.478225206708,170.451634502666,172.62482586065,5336534.86030825,0.0,1.0
2024-09-03,164.21,174.75,163.6,174.19,6099644,162.949658855929,173.408762469238,162.34434071512,172.853060569479,6146821.95883318,0.0,1.0
2024-09-04,166.36,166.62,163.4,163.5,4098425,165.083157221072,165.341161674532,162.145875750921,162.245108233021,4130124.44441528,0.0,1.0
2024-09-05,163.85,166.0,162.51,164.775,3144178,162.59242192037,164.725920285513,161.262706660234,163.510322379792,3168496.77995637,0.0,1.0
2024-09-06,161.23,166.035,160.59,164.51,3954854,159.992530889357,164.760651654248,159.357443003919,163.247356302228,3985442.98834151,0.0,1.0
2024-09-09,165.35,166.38,162.91,163.49,3715961,164.080909151865,165.103003717492,161.659636588632,162.235184984811,3744702.26015941,0.0,1.0
2024-09-10,166.98,167.73,164.25,167.45,3473215,165.69839861009,166.442642225838,162.989351848769,166.164791275959,3500078.73078312,0.0,1.0
2024-09-11,166.35,166.73,162.23,166.24,4257982,165.073233972862,165.450317404841,160.984855710354,164.964078242553,4290915.54489353,0.0,1.0
2024-09-12,169.7,170.9701,166.225,166.51,5150129,168.397522123203,169.657873878351,164.949193370238,165.232005944222,5189962.89423179,0.0,1.0
2024-09-13,178.28,179.32,169.21,169.41,7360821,176.911669087357,177.943686901194,167.911282960914,168.109747925113,7417753.58657663,0.0,1.0
2024-09-16,181.44,181.52,176.2634,178.72,6844607,180.047415521708,180.126801507388,174.910546853335,177.348292008596,6897546.90719383,0.0,1.0
2024-09-17,180.33,182.4271,178.99,181.51,5936890,178.945934970401,181.026939352514,177.616219710265,180.116878259178,5982809.13102097,0.0,1.0
2024-09-18,183.55,185.7699,180.43,181.2,5686499,182.141220894012,184.344082764143,179.045167452501,179.809257564669,5730481.47106339,0.0,1.0
2024-09-19,186.16,187.99,184.28,187.65,5021500,184.731188676814,186.547143099239,182.86561801334,186.2097526601,5060339.00769962,0.0,1.0
2024-09-20,187.43,187.84,184.32,185.0,9895666,185.991441199481,186.398294376089,182.90531100618,183.580091884458,9972204.4542401,0.0,1.0
2024-09-23,188.67,189.78,187.4,187.81,3972509,187.221923977517,188.323404528824,185.961671454851,186.368524631459,4003234.54169825,0.0,1.0
2024-09-24,189.66,189.8,187.0037,188.67,3648878,188.204325550304,188.343251025244,185.56841312829,187.221923977517,3677100.403811,0.0,1.0
2024-09-25,189.33,190.88,188.195,189.83,3214753,187.876858359375,189.41496183192,186.750569687543,188.373020769874,3239617.64532895,0.0,1.0
2024-09-26,184.59,189.55,184.53,189.4,4781453,183.451089657728,188.380486725296,183.391459854491,188.231412217204,4811137.45858211,0.28,1.0
2024-09-27,185.38,186.19,183.1261,184.17,4452842,184.236215400345,185.04121774404,181.996221841758,183.033681035071,4480486.35913552,0.0,1.0
2024-09-30,188.58,188.71,183.09,185.08,5629896,187.416471572969,187.545669479982,181.96034457681,183.938066384161,5664847.80536828,0.0,1.0
2024-10-01,186.3,188.22,184.92,187.49,3794022,185.150539049974,187.058692753549,183.77905357553,186.333196814169,3817576.23945789,0.0,1.0
2024-10-02,186.44,188.2,184.725,185.57,2879799,185.289675257527,187.03881615247,183.585256715011,184.425043110594,2897677.5139455,0.0,1.0
2024-10-03,183.89,186.71,183.7,186.5,3999527,182.755408619966,185.558009372092,182.566580909717,185.349305060763,4024357.06600286,0.0,1.0
2024-10-04,187.08,187.16,184.86,186.58,3978906,185.925726492051,186.005232896367,183.719423772293,185.428811465079,4003608.04566669,0.0,1.0
2024-10-07,185.96,187.23,184.8,185.94,2514173,184.812636831633,186.074801000143,183.659793969057,184.792760230554,2529781.616102,0.0,1.0
2024-10-08,187.47,189.88,186.561,187.62,3627186,186.31332021309,188.708450643098,185.409928694054,186.462394721182,3649704.47975638,0.0,1.0
2024-10-09,189.28,189.415,186.5,186.63,2312601,188.112152610731,188.246319668013,185.349305060763,185.478502967776,2326958.20660674,0.0,1.0
2024-10-10,188.12,189.75,187.3921,188.15,2301059,186.959309748154,188.579252736085,186.235900851888,186.989124649773,2315344.55097802,0.0,1.0
2024-10-11,191.16,191.765,189.06,189.41,2983933,189.980553112147,190.581820294784,187.893509998863,188.241350517744,3002458.00391624,0.0,1.0
2024-10-14,192.63,193.93,191.66,191.98,3132873,191.441483291447,192.733462361575,190.47746813912,190.795493756382,3152322.66076452,0.0,1.0
2024-10-15,190.57,194.3326,189.7601,193.85,3824316,189.39419338032,193.133578341294,188.58929041963,192.65395595726,3848058.31220235,0.0,1.0
2024-10-16,192.18,192.22,189.92,190.5,2912845,190.994259767171,191.034012969329,188.748203845256,189.324625276544,2930928.67179571,0.0,1.0
2024-10-17,192.62,194.8,192.2,194.09,2633322,191.431544990907,193.598094508508,191.01413636825,192.892475170207,2649670.32295588,0.0,1.0
2024-10-18,192.61,193.44,191.14,193.1,3075931,191.421606690368,192.246485635142,189.960676511069,191.908583416801,3095027.15055735,0.0,1.0
2024-10-21,194.23,194.39,192.02,192.91,4728833,193.031611377759,193.19062418639,190.83524695854,191.719755706551,4758190.78043415,0.0,1.0
2024-10-22,176.66,185.0,175.75,184.5,15636234,175.570017329943,183.858559979846,174.665631980853,183.361644952873,15733307.6595243,0.0,1.0
2024-10-23,181.69,184.98,179.615,179.7,9788582,180.568982501287,183.838683378767,178.506785139351,178.591260693936,9849351.97033258,0.0,1.0
2024-10-24,179.74,182.21,179.63,181.9,4366779,178.631013896094,181.085774129339,178.52169259016,180.777686812616,4393889.05846188,0.0,1.0
2024-10-25,179.1,181.42,178.3,180.0,3974941,177.994962661569,180.300648386722,177.199898618413,178.88940971012,3999618.42995296,0.0,1.0
2024-10-28,175.36,180.58,175.21,179.98,5687388,174.278038259815,179.465831141408,174.128963751723,178.869533109041,5722696.73011328,0.0,1.0
2024-10-29,174.05,174.9,172.77,174.56,5219331,172.976120889147,173.820876435,171.704018420097,173.482974216659,5251733.91494986,0.0,1.0
2024-10-30,174.64,176.53,172.505,172.98,3694047,173.562480620974,175.440819422931,171.440653455801,171.912722731425,3716980.56960152,0.0,1.0
2024-10-31,171.78,173.62,170.43,172.0,5177127,170.720126666691,172.54877396595,169.378456093865,170.938769278559,5209267.90194044,0.0,1.0
2024-11-01,171.7,175.27,171.585,172.76,3984932,170.640620262376,174.18859355496,170.526329806172,171.694080119557,4009671.45658495,0.0,1.0
2024-11-04,171.76,174.68,171.45,172.3,4197434,170.700250065612,173.602233823132,170.392162748889,171.236918294743,4223492.72225956,0.0,1.0
2024-11-05,175.26,175.47,171.77,172.36,3607258,174.17865525442,174.387359565749,170.710188366152,171.296548097979,3629652.7617379,0.0,1.0
2024-11-06,180.76,182.06,178.5,181.5,5939501,179.644720551118,180.936699621247,177.398664629202,180.380154791038,5976374.91080346,0.0,1.0
2024-11-07,178.85,181.02,176.77,181.02,5084181,177.746505148083,179.903116365144,175.679338635877,179.903116365144,5115744.86987772,0.0,1.0
2024-11-08,184.81,186.42,179.45,179.65,4676543,183.669732269596,185.269798656448,178.34280318045,178.541569191239,4705576.1510089,0.0,1.0
2024-11-11,184.56,187.47,183.7,186.63,3371921,183.42127475611,186.31332021309,182.566580909717,185.478502967776,3392854.73066024,0.0,1.0
2024-11-12,182.64,185.7,180.59,185.07,3158423,181.513121052535,184.554241017607,179.475769441948,183.928128083622,3178031.28156803,0.0,1.0
2024-11-13,183.56,186.3,182.76,182.95,3935215,182.427444702165,185.150539049974,181.632380659009,181.821208369258,3959645.80098856,0.0,1.0
2024-11-14,178.4,183.8,177.49,183.0,5085580,177.299281623808,182.665963915111,176.394896274718,181.870899871955,5117152.55522034,0.0,1.0
2024-11-15,176.93,177.918,175.89,176.75,5302109,175.838351444509,176.820255537806,174.804768188406,175.659462034798,5335025.8215202,0.0,1.0
2024-11-18,177.52,178.5699,175.13,177.0,2835273,176.424711176336,177.468133349973,174.049457347407,175.907919548285,2852875.08537812,0.0,1.0
2024-11-19,177.56,177.88,175.7,176.5,3215966,176.464464378494,176.782489995756,174.615940478156,175.411004521312,3235931.52293382,0.0,1.0
2024-11-20,177.98,178.54,176.0,178.1,3225715,176.881873001151,177.43841783136,174.91408949434,177.001132607624,3245741.04716917,0.0,1.0
2024-11-21,178.7,180.94,177.34,178.41,4531958,177.597430639991,179.823609960828,176.245821766626,177.309219924347,4560093.5310921,0.0,1.0
2024-11-22,181.15,181.74,178.78,179.3,3405150,180.032314272157,180.618674003985,177.676937044307,178.193728672358,3426290.02462031,0.0,1.0
2024-11-25,180.21,183.7,179.55,182.24,9740668,179.098114021449,182.566580909717,178.442186185845,181.115589030957,9801140.50821203,0.0,1.0
2024-11-26,184.6,184.93,180.42,180.87,3918940,183.461027958268,183.788991876069,179.306818332777,179.754041857052,3943269.76170961,0.0,1.0
2024-11-27,180.6,184.69,180.4401,184.64,2726189,179.485707742487,183.550472663123,179.326794316861,183.500781160425,2743113.8645668,0.0,1.0
2024-11-29,182.16,182.97,181.13,181.45,2054660,181.036082626641,181.841084970337,180.012437671078,180.33046328834,2067415.84423194,0.0,1.0
2024-12-02,180.44,181.64,179.42,180.8,2817711,179.326694933856,180.51929099859,178.312988278832,179.684473753276,2835204.05608062,0.0,1.0
2024-12-03,180.72,182.235,179.907,181.0,2882333,179.604967348961,181.110619880687,178.796983515103,179.883239764065,2900227.24565259,0.0,1.0
2024-12-04,182.65,182.9,178.0,180.5,3713391,181.523059353075,181.771516866561,176.90174960223,179.386324737093,3736444.66200162,0.0,1.0
2024-12-05,172.91,180.765,172.71,180.33,7547257,171.843154627649,179.649689701388,171.64438861686,179.217373627922,7594112.26299747,0.0,1.0
2024-12-06,175.58,175.83,172.44,173.3,6899599,174.496680871683,174.745138385169,171.376054502295,172.230748348688,6942433.43981329,0.0,1.0
2024-12-09,171.32,176.37,170.771,175.0,6500779,170.262964841876,175.281806614299,169.717352142261,173.920259440394,6541137.46529852,0.0,1.0
2024-12-10,171.27,173.155,170.61,171.01,5100310,170.213273339179,172.086642990866,169.557345503575,169.954877525153,5131974.00275208,0.0,1.0
2024-12-11,168.64,173.17,167.93,173.17,7606440,167.599500297304,172.101550441675,166.893880959003,172.101550441675,7653662.68589426,0.0,1.0
2024-12-12,164.83,169.284,164.45,168.64,7808575,163.813007791773,168.239526852044,163.435352371274,167.599500297304,7857052.59063463,0.0,1.0
2024-12-13,166.01,167.87,165.54,165.65,4957058,164.985727255428,166.834251155766,164.518627130074,164.627948436008,4987832.65843334,0.0,1.0
2024-12-16,165.79,169.2,165.45,166.32,7436033,164.76708464356,168.156045127513,164.429182425219,165.293814572151,7482197.7565298,0.0,1.0
2024-12-17,165.8,166.51,163.53,165.8,4855069,164.777022944099,165.4826422824,162.521028721644,164.777022944099,4885210.48516023,0.0,1.0
2024-12-18,159.95,166.63,159.6,166.0,8059085,158.963117128521,165.601901888874,158.61527660964,164.975788954888,8109117.81949902,0.0,1.0
2024-12-19,164.8,165.77,162.18,163.03,6257586,163.783192890154,164.747208042481,161.179358148818,162.024113694671,6296434.66220394,0.0,1.0
2024-12-20,168.37,169.08,163.16,163.97,9281454,167.331166182738,168.036785521039,162.153311601684,162.95831394538,9339075.59260895,0.0,1.0
2024-12-23,169.02,169.33,166.55,168.12,4127655,167.977155717803,168.285243034526,165.522395484558,167.082708669252,4153280.51673909,0.0,1.0
2024-12-24,171.49,171.49,168.85,169.24,2235717,170.431915951047,170.431915951047,167.808204608632,168.195798329671,2249596.89146559,0.0,1.0
2024-12-26,172.15,172.67,170.13,171.02,3310314,171.087843786651,171.604635414702,169.080307077682,169.964815825693,3330865.25896391,0.0,1.0
2024-12-27,170.08,171.465,168.98,170.72,3188394,169.308887990089,170.687608650168,168.21387519147,169.945986345649,3202915.44027945,0.28,1.0
2024-12-30,168.1,169.23,166.0117,167.2,4117847,167.337864952575,168.462741736611,165.259032927706,166.441945390069,4136601.60476039,0.0,1.0
2024-12-31,166.79,168.547,166.15,168.5,2806894,166.033804256038,167.782838335287,165.396705900478,167.7360514248,2819677.91051788,0.0,1.0
2025-01-02,168.59,170.7,167.22,167.92,4149470,167.825643381051,169.926077022038,166.46185471368,167.158681040074,4168368.63072015,0.0,1.0
2025-01-03,171.96,172.63,169.0,169.22,3975729,171.180364409547,171.847326750524,168.233784515082,168.452787074805,3993836.33279537,0.0,1.0
2025-01-06,172.45,173.68,171.18,173.15,4980254,171.668142838023,172.892566240115,170.403900788708,172.364969164416,5002936.4103412,0.0,1.0
2025-01-07,172.31,173.7,170.78,172.22,6496810,171.528777572744,172.912475563726,170.005714316483,171.439185616493,6526399.51698626,0.0,1.0
2025-01-08,172.89,173.58,170.71,172.0,4528044,172.10614795747,172.793019622058,169.936031683844,171.220183056769,4548666.83410667,0.0,1.0
2025-01-10,171.69,173.46,170.74,172.4,5131215,170.911588540795,172.673563680391,169.96589566926,171.618369528994,5154584.95747185,0.0,1.0
2025-01-13,171.57,172.52,169.0,169.51,5610767,170.792132599127,171.737825470662,168.233784515082,168.741472267168,5636321.0619862,0.0,1.0
2025-01-14,176.86,177.9,172.395,173.11,6432707,176.058148694304,177.093433522089,171.613392198092,172.325150517194,6462004.56188716,0.0,1.0
2025-01-15,180.29,180.875,178.88,179.07,7396952,179.472597693633,180.054945409263,178.06899037904,178.258128953347,7430641.18543881,0.0,1.0
2025-01-16,179.74,182.88,178.6161,181.68,6144731,178.925091294324,182.050855101291,177.80628685399,180.856295684615,6172716.98424466,0.0,1.0
2025-01-17,182.85,183.19,179.96,180.78,5899122,182.020991115874,182.359449617265,179.144093854048,179.960376122109,5925989.36577228,0.0,1.0
2025-01-21,187.5,189.32,184.51,184.9,7508406,186.64990885549,188.461657304114,183.673464975608,184.061696786027,7542602.79917941,0.0,1.0
2025-01-22,188.36,189.24,186.61,188.08,7457807,187.506009770774,188.382020009669,185.763943954789,187.227279240216,7491773.34762395,0.0,1.0
2025-01-23,200.8,207.65,198.1,201.4,14403549,199.889609056973,206.708552393826,197.201850369454,200.48688876531,14469149.5112968,0.0,1.0
2025-01-24,196.75,203.0,195.52,202.5,7835717,195.857971025694,202.07963465421,194.633547623602,201.581901563929,7871404.52684334,0.0,1.0
2025-01-27,194.46,196.6299,192.74,194.34,7674813,193.578353472206,195.738415537408,191.866151641638,193.458897530538,7709767.69463165,0.0,1.0
2025-01-28,194.43,196.55,191.79,195.295,4858823,193.548489486789,195.658877789581,190.920458770103,194.409567732975,4880952.35666762,0.0,1.0
2025-01-29,199.1,199.94,194.925,194.93,5595791,198.197316550016,199.033508141689,194.041245246167,194.04622257707,5621276.85426481,0.0,1.0
2025-01-30,205.57,205.93,199.48,199.81,6282073,204.637982738256,204.996350563259,198.57559369863,198.904097538216,6310684.50406777,0.0,1.0
2025-01-31,203.57,205.87,203.07,205.84,5514250,202.647050377131,204.936622592425,202.14931728685,204.906758607008,5539364.47834268,0.0,1.0
2025-02-03,204.11,204.73,198.97,200.0,4678259,203.184602114635,203.801791146584,198.067905946543,199.093236112522,4699565.98360374,0.0,1.0
2025-02-04,202.18,204.54,200.43,202.93,5413812,201.263352386149,203.612652572277,199.521286570164,202.009952021571,5438469.03662789,0.0,1.0
2025-02-05,204.58,205.28,201.79,203.88,3239416,203.652471219499,204.349297545893,200.87512057573,202.955644893105,3254169.81837511,0.0,1.0
2025-02-06,206.06,206.1,204.06,205.0,3113444,205.125761166732,205.165579813954,203.134828805607,204.070567015336,3127624.08285971,0.0,1.0
2025-02-07,205.28,207.84,204.5,206.48,3954373,204.349297545893,206.897690968133,203.572833925054,205.543856962568,3972383.06756447,0.0,1.0
2025-02-10,205.22,206.66,203.4,206.14,3787836,204.289569575059,205.723040875069,202.477821126435,205.205398461177,3805087.58003131,0.0,1.0
2025-02-11,208.82,209.1499,204.44,205.0,4110933,207.873247825085,208.201652118052,203.51310595422,204.070567015336,4129656.11516465,0.0,1.0
2025-02-12,209.64,211.42,206.14,206.7,4595182,208.689530093146,210.461459894548,205.205398461177,205.762859522292,4616110.6120179,0.0,1.0
2025-02-13,208.36,211.3,206.2666,211.12,3763283,207.415333382026,210.34200395288,205.331424479636,210.162820040379,3780422.75416437,0.0,1.0
2025-02-14,208.27,209.16,204.97,208.66,4268458,207.325741425775,208.211706326476,204.040703029919,207.713973236195,4287898.55782703,0.0,1.0
2025-02-18,210.08,212.1929,209.32,209.87,4395963,209.127535212594,211.230855705504,208.370980915366,208.918487314675,4415984.27534274,0.0,1.0
2025-02-19,210.5,211.7808,208.88,209.04,2699066,209.54563100843,210.820624092495,207.932975795918,208.092250384808,2711358.81128031,0.0,1.0
2025-02-20,208.74,210.275,207.15,209.73,2969052,207.79361053064,209.321651117803,206.210819303545,208.779122049397,2982574.45403315,0.0,1.0
2025-02-21,199.83,209.12,198.44,208.36,5419461,198.924006861827,208.171887679254,197.540308870845,207.415333382026,5444143.76482087,0.0,1.0
2025-02-24,198.71,203.25,197.43,202.63,4299102,197.809084739597,202.328501199351,196.534888028477,201.711312167402,4318682.12496205,0.0,1.0
2025-02-25,199.27,200.08,194.84,198.98,4121431,198.366545800712,199.172873406968,193.956630620819,198.077860608349,4140201.92797576,0.0,1.0
2025-02-26,201.61,204.6,199.99,201.76,3157616,200.695936663228,203.672380543111,199.083281450717,200.845256590313,3171997.26284563,0.0,1.0
2025-02-27,201.43,205.47,201.1,204.42,3480172,200.516752750727,204.5384361202,200.188248911141,203.493196630609,3496022.33401148,0.0,1.0
2025-02-28,206.98,207.32,201.03,201.95,6117448,206.04159005285,206.380048554241,200.118566278502,201.03439516462,6145309.7246785,0.0,1.0
2025-03-03,201.96,208.48,200.8109,207.09,5376418,201.044349826425,207.534789323693,199.900459638341,206.151091332711,5400904.72682999,0.0,1.0
2025-03-04,198.77,203.035,193.26,198.0,6164224,197.86881271043,202.11447597053,192.38379405553,197.102303751397,6192298.76450062,0.0,1.0
2025-03-05,202.5,204.4685,198.69,198.87,6221172,201.581901563929,203.541476740367,197.789175415985,197.968359328487,6249506.13237705,0.0,1.0
2025-03-06,196.05,200.22,195.28,199.0,5621407,195.1611446993,199.312238672246,194.394635740267,198.09776993196,5647009.52153184,0.0,1.0
2025-03-07,193.85,195.75,187.6803,195.07,7681445,192.971119102062,194.862504845131,186.829391407845,194.185587842349,7716429.89986727,0.0,1.0
2025-03-10,192.12,192.21,187.91,189.2,6165162,191.607330434692,191.697090270935,187.408564761518,188.695122414343,6181657.66806981,0.36,1.0
2025-03-11,191.72,193.68,188.32,189.93,5356713,191.208397829165,193.163167596248,187.817470682184,189.42317441943,5371045.56086267,0.0,1.0
2025-03-12,195.0,197.25,192.43,194.92,4735346,194.479645194487,196.723641100577,191.916503203975,194.399858673382,4748016.01512885,0.0,1.0
2025-03-13,192.42,195.6233,191.67,194.55,3837242,191.906529888837,195.10128192705,191.158531253474,194.030846013269,3847509.0246679,0.0,1.0
2025-03-14,197.11,197.7,193.6,195.37,3263180,196.584014688643,197.172440281795,193.083381075142,194.8486578546,3271911.0494245,0.0,1.0
2025-03-17,202.03,203.6,196.33,197.0,3733000,201.490885736627,203.056696213321,195.806096107865,196.474308222123,3742988.11205685,0.0,1.0
2025-03-18,200.79,201.98,199.52,201.8,3983225,200.254194659493,201.441019160936,198.987583636944,201.261499488449,3993882.62058603,0.0,1.0
2025-03-19,205.57,206.82,201.32,201.32,3564007,205.021439295542,206.268103687815,200.782780361816,200.782780361816,3573542.94998324,0.0,1.0
2025-03-20,203.93,206.17,203.105,205.0,3970839,203.385815612881,205.619838203833,202.563017113981,204.452960332666,3981463.48028173,0.0,1.0
2025-03-21,204.13,204.31,200.82,202.6,7976314,203.585281915644,203.764801588132,200.284114604907,202.059364699503,7997655.63354747,0.0,1.0
2025-03-24,210.23,210.88,205.5971,206.92,4043912,209.669004149933,210.317269633915,205.048466979567,206.367836839196,4054731.99630434,0.0,1.0
2025-03-25,212.13,212.76,210.2501,210.77,4315235,211.563934026187,212.192252879893,209.689050513361,210.207563167395,4326780.95519199,0.0,1.0
2025-03-26,207.37,214.21,206.69,212.29,4792186,206.816636020414,213.638383574929,206.138450591018,211.723507068398,4805008.09771372,0.0,1.0
2025-03-27,205.88,207.69,202.8,206.36,3301905,205.330612064826,207.135782104836,202.258831002267,205.809331191458,3310739.66304341,0.0,1.0
2025-03-28,199.88,206.86,199.59,205.6,5178747,199.346622981918,206.307996948367,199.057396842911,205.051359240957,5192603.3903965,0.0,1.0
2025-03-31,200.15,201.57,194.4501,197.53,6923117,199.615902490649,201.032113240271,193.931212595039,197.002893924446,6941640.67221504,0.0,1.0
2025-04-01,203.79,204.5,198.47,199.56,3853985,203.246189200946,203.954294575757,197.940385547435,199.027476897497,3864296.82267491,0.0,1.0
2025-04-02,199.77,202.19,198.425,199.48,6026478,199.236916515398,201.650458778838,197.895505629313,198.947690376391,6042602.60154627,0.0,1.0
2025-04-03,187.63,194.15,186.72,189.84,12750477,187.129311937649,193.631913407742,186.221740260075,189.333414583187,12784592.5084528,0.0,1.0
2025-04-04,166.81,183.16,165.42,179.68,18167104,166.364869819961,182.671240070883,164.978579015754,179.200526402797,18215712.3767748,0.0,1.0
2025-04-07,167.7,175.34,159.36,163.21,18545455,167.252494867259,174.872107632828,158.934750042018,162.774476370217,18595075.7025677,0.0,1.0
2025-04-08,169.37,178.35,166.36,176.0,11903411,168.918038495335,177.874075489419,165.916070638743,175.530346431947,11935260.0765944,0.0,1.0
2025-04-09,187.27,189.11,165.7,165.81,12548617,186.770272592675,188.6053625781,165.257831839623,165.367538306143,12582192.4065777,0.0,1.0
2025-04-10,181.51,185.41,175.96,181.9,8150888,181.025643073084,184.915235976974,175.490453171395,181.414602363473,8172696.72829007,0.0,1.0
2025-04-11,181.67,184.25,175.05,179.01,6491121,181.185216115295,183.758331420945,174.58288149382,178.532314288539,6508488.81246251,0.0,1.0
2025-04-14,186.0,187.6069,183.83,185.35,5319143,185.503661570126,187.10627357968,183.339452185141,184.855396086145,5333375.03759187,0.0,1.0
2025-04-15,185.67,188.44,182.29,183.88,4999251,185.174542170566,187.937150463842,181.803561653862,183.389318760832,5012627.12622244,0.0,1.0
2025-04-16,182.45,185.88,181.28,184.07,5128278,181.963134696073,185.383981788468,180.796256824906,183.578811748458,5141999.3542252,0.0,1.0
2025-04-17,181.79,184.24,181.59,183.39,4931986,181.304895896953,183.748358105807,181.105429594189,182.900626319062,4945182.15023595,0.0,1.0
2025-04-21,178.35,180.79,176.02,179.29,8501565,177.874075489419,180.307564383135,175.550293062224,178.811567112408,8524312.00880758,0.0,1.0
2025-04-22,189.18,190.0,182.1,186.5,13040978,188.675175784067,189.492987625398,181.614068666236,186.002327327035,13075870.7804969,0.0,1.0
2025-04-23,193.68,197.0341,192.57,195.94,7235665,193.163167596248,196.508317226744,192.05612961591,195.417136817476,7255024.93378671,0.0,1.0
2025-04-24,197.41,197.7034,194.05,194.33,5906349,196.883214142788,197.175831208942,193.53218025636,193.811433080229,5922152.18126411,0.0,1.0
2025-04-25,198.43,199.99,197.26,198.7,4391023,197.900492286882,199.456329448438,196.733614415716,198.169771795613,4402771.73553931,0.0,1.0
2025-04-28,200.86,201.4799,198.6,199.5,3416885,200.32400786546,200.942253670876,198.070038644232,198.967637006668,3426027.30652702,0.0,1.0
2025-04-29,200.5,202.4281,199.65,200.49,3444238,199.964968520486,201.887923412278,199.11723673374,199.954995205347,3453453.49292645,0.0,1.0
2025-04-30,201.54,202.03,196.86,198.6,4436276,201.002193294856,201.490885736627,196.334681810188,198.070038644232,4448145.81564509,0.0,1.0
2025-05-01,203.61,205.24,200.86,202.25,4687571,203.066669528459,204.692319895982,200.32400786546,201.710298669667,4700113.18709415,0.0,1.0
2025-05-02,207.7,208.72,205.56,206.32,3831677,207.145755419974,208.163033564069,205.011465980404,205.769437930906,3841929.13480892,0.0,1.0
2025-05-05,208.94,210.52,205.649,206.31,4466856,208.382446497108,209.958230288941,205.100228485134,205.759464615767,4478807.63628981,0.0,1.0
2025-05-06,208.6,209.83,205.92,206.02,3169596,208.04335378241,209.270071544406,205.370505325378,205.47023847676,3178076.65363594,0.0,1.0
2025-05-07,209.92,210.63,208.215,208.9,3968437,209.35983138065,210.067936755461,207.659381149591,208.342553236556,3979055.05342795,0.0,1.0
2025-05-08,214.49,216.8,210.51,211.0,5870341,213.917636398798,216.221472195717,209.948256973803,210.436949415573,5886047.83732116,0.0,1.0
2025-05-09,214.96,216.12,212.725,215.21,3778216,214.386382210292,215.543286766321,212.157346276909,214.635715088747,3788325.09316448,0.0,1.0
2025-05-12,218.95,219.9816,211.15,219.34,5467990,218.365734950425,219.39458214008,210.586549142646,218.754694240814,5482620.29650302,0.0,1.0
2025-05-13,221.58,223.55,219.3,220.0,7188720,220.988716831767,222.953459913988,218.714800980262,219.412933039934,7207954.32652164,0.0,1.0
2025-05-14,223.24,223.35,220.45,222.94,4764744,222.644287144704,222.753993611224,219.861732221152,222.345087690559,4777492.67318356,0.0,1.0
2025-05-15,229.38,230.085,223.45,223.45,7207673,228.767902639546,229.471021356788,222.853726762606,222.853726762606,7226958.03766224,0.0,1.0
2025-05-16,231.78,232.32,227.59,229.07,4651677,231.161498272709,231.700057290171,226.982679229812,228.458729870262,4664123.14817259,0.0,1.0
2025-05-19,235.29,235.87,228.922,229.5,4734383,234.66213188621,235.240584164224,228.311124806217,228.887582421204,4747050.43850095,0.0,1.0
2025-05-20,235.26,236.075,233.8,234.16,4311029,234.632211940795,235.445037124557,233.176107930621,233.535147275595,4322563.7015088,0.0,1.0
2025-05-21,233.54,237.3,232.66,234.86,4631038,232.916801737028,236.666768228984,232.039150004869,234.233279335268,4643428.92592649,0.0,1.0
2025-05-22,230.27,232.4499,229.42,231.19,6909372,229.655527686844,231.829610653816,228.807795900099,230.573072679556,6927858.89573492,0.0,1.0
2025-05-23,232.79,233.6919,228.0063,228.84,4234172,232.168803101665,233.068296393977,227.397868339014,228.229343622084,4245501.06091722,0.0,1.0
2025-05-27,241.78,242.28,235.1,235.42,7162378,241.134813410888,241.633479167797,234.472638898584,234.791784983006,7181541.84518015,0.0,1.0
2025-05-28,243.67,245.999,241.6,241.78,9570520,243.019769972004,245.342555067685,240.955293738401,241.134813410888,9596127.13265531,0.0,1.0
2025-05-29,244.16,244.9441,241.4923,244.53,5245302,243.508462413774,244.290470053759,240.847881134362,243.877475073887,5259336.46668847,0.0,1.0
2025-05-30,245.91,246.86,242.3001,243.39,9143044,245.253792562956,246.201257501083,241.653525531224,242.740517148135,9167507.36673257,0.0,1.0
2025-06-02,247.48,248.1,244.51,245.85,5450779,246.81960303965,247.437948578217,243.857528443611,245.193952672126,5465363.246303,0.0,1.0
2025-06-03,248.87,250.5,244.18,247.5,6456191,248.205893843857,249.83154421138,243.528409044051,246.839549669926,6473465.35284447,0.0,1.0
2025-06-04,250.88,253.0635,249.72,249.98,5811524,250.21053018663,252.388203547052,249.053625630602,249.312931824194,5827073.46502361,0.0,1.0
2025-06-05,251.92,253.01,250.11,252.48,4190991,251.247754961001,252.334846311063,249.442584920991,251.806260608739,4202204.52470862,0.0,1.0
2025-06-06,255.63,257.47,252.07,253.0,5796716,254.947854877265,256.78294486269,251.397354688074,252.324872995924,5812225.84435301,0.0,1.0
2025-06-09,251.41,255.3199,251.14,254.02,5771646,250.739115888954,254.63858237483,250.469836380223,253.342151140019,5787088.76640784,0.0,1.0
2025-06-10,242.0,251.25,239.75,250.78,11230947,241.354226343928,250.579542846743,239.110230437837,250.110797035249,11260996.8143961,0.0,1.0
2025-06-11,245.52,246.96,238.51,242.64,6940798,244.864833272567,246.300990652464,237.873539360703,241.992518512771,6959368.97995927,0.0,1.0
2025-06-12,239.99,243.43,238.6801,240.0,8946617,239.349590001154,242.780410408687,238.043185451204,239.359563316292,8970554.80153381,0.0,1.0
2025-06-13,236.6,238.0,233.7,235.0,7420262,235.968636169311,237.364900288656,233.076374779239,234.372905747202,7440115.84632928,0.0,1.0
2025-06-16,236.54,239.94,236.07,237.6,4505620,235.908796278482,239.299723425463,235.440050466988,236.965967683129,4517675.35425813,0.0,1.0
2025-06-17,235.75,238.97,234.88,236.73,5614975,235.120904382566,238.332311857059,234.253225965544,236.098289266107,5629998.57339845,0.0,1.0
2025-06-18,235.89,239.52,232.24,235.96,7761472,235.2605307945,238.880844189659,231.620270769065,235.330344000468,7782238.79669493,0.0,1.0
2025-06-20,239.37,240.8,236.51,239.72,9142146,238.731244462587,240.157428527346,235.878876333067,239.080310492423,9166606.96402037,0.0,1.0
2025-06-23,247.81,248.46,238.62,239.24,8052020,247.14872243921,247.796987923191,237.983245827223,238.60159136579,8073564.19449343,0.0,1.0
2025-06-24,248.75,249.39,245.57,248.38,5255728,248.086214062198,248.724506231042,244.914699848257,247.717201402086,5269790.3627657,0.0,1.0
2025-06-25,249.9,250.9941,248.4767,250.08,5197370,249.233145303089,250.324325712357,247.813643359472,249.412664975576,5211276.21858048,0.0,1.0
2025-06-26,251.0,255.48,250.0,251.18,6790286,250.330209968289,254.798255150193,249.332878454471,250.509729640776,6808454.26613074,0.0,1.0
2025-06-27,254.51,260.55,251.7801,251.85,26988001,253.830843581789,259.854725925249,251.108228282218,251.177941755034,27060210.7986013,0.0,1.0
2025-06-30,257.39,257.89,253.87,256.305,8135756,256.703158341585,257.201824098494,253.192551412946,255.621053649092,8157524.24071663,0.0,1.0
2025-07-01,249.02,255.75,247.11,255.75,7178305,248.355493570929,255.067534658924,246.450590379537,255.067534658924,7197511.45987632,0.0,1.0
2025-07-02,244.75,249.1267,243.66,248.0,6228633,244.096888006927,248.461908843454,243.009796656865,247.338215426835,6245298.49273105,0.0,1.0
2025-07-03,246.88,248.7,245.0,245.55,3089499,246.221204131359,248.036347486507,244.346220885381,244.894753217981,3097765.34401595,0.0,1.0
2025-07-07,248.65,249.44,246.48,247.52,5336401,248.345520255791,249.134552875948,246.17817748903,247.216903976326,5342943.60245888,0.36,1.0
2025-07-08,247.05,249.46,243.34,248.0,5994453,246.747479506106,249.154528385319,243.042022517773,247.696316201231,6001802.39577018,0.0,1.0
2025-07-09,250.33,251.72,246.8174,248.99,5589463,250.023463042961,251.41176094425,246.51516433212,248.685103915099,5596315.86476177,0.0,1.0
2025-07-10,252.57,252.68,246.75,250.61,5463532,252.26072009252,252.370585394061,246.44784686554,250.303120174156,5470230.46922999,0.0,1.0
2025-07-11,255.42,256.88,251.4,251.5,7867216,255.107230177897,256.565442361985,251.092152794313,251.192030341168,7876861.46456425,0.0,1.0
2025-07-14,262.34,262.46,256.0,256.19,7502195,262.018756420286,262.138609476513,255.686519949658,255.876287288683,7511392.93685932,0.0,1.0
2025-07-15,264.67,265.06,261.735,263.915,9392434,264.345903262016,264.735425694752,261.414497261812,263.591827783258,9403949.43180192,0.0,1.0
2025-07-16,266.18,266.86,262.0342,264.0,11912881,265.854054219531,266.533221538148,261.713330882003,263.676723698085,11927486.5823996,0.0,1.0
2025-07-17,260.28,272.8,258.16,269.8,16260190,259.961278955066,272.465947821354,257.843874961733,269.469621415694,16280125.5256616,0.0,1.0
2025-07-18,263.27,269.6959,262.555,265.4,8619762,262.947617606041,269.365648889418,262.233493146025,265.07500935406,8630330.1106154,0.0,1.0
2025-07-21,262.86,266.25,259.58,263.69,5208459,262.538119663934,265.92396850233,259.262136127079,263.367103302833,5214844.7413752,0.0,1.0
2025-07-22,259.0,261.5,254.66,260.73,4751253,258.682846355318,261.179785026702,254.348160821797,260.410727915916,4757078.19184007,0.0,1.0
2025-07-23,263.18,263.73,259.95,260.53,4689791,262.857727813871,263.407054321576,259.631683050444,260.210972822205,4695540.83741444,0.0,1.0
2025-07-24,268.01,269.84,263.18,263.56,5206657,267.681813326984,269.509572434437,262.857727813871,263.237262491922,5213040.53206416,0.0,1.0
2025-07-25,271.59,272.83,268.255,268.83,4598420,271.257429504405,272.495911085411,267.92651331678,268.500809211198,4604057.81357491,0.0,1.0
2025-07-28,270.61,273.4399,267.44,273.355,5006423,270.278629545223,273.105064243682,267.112511309908,273.020268206402,5012561.03862002,0.0,1.0
2025-07-29,270.31,273.8,269.115,272.73,4125295,269.978996904657,273.464723289908,268.785460219735,272.396033538556,4130352.74682423,0.0,1.0
2025-07-30,273.55,273.63,269.51,270.915,4696997,273.215029422769,273.294931460254,269.179976529814,270.583256063131,4702755.67220653,0.0,1.0
2025-07-31,271.08,274.94,269.875,273.065,4523978,270.748054015443,274.603327324059,269.544529575836,272.730623320521,4529524.54524401,0.0,1.0
2025-08-01,269.38,270.55,261.71,265.53,4416280,269.050135718902,270.218703017109,261.389527875098,265.204850164972,4421694.50396758,0.0,1.0
2025-08-04,276.23,276.845,270.22,270.505,3744039,275.891747678492,276.505994591653,269.889107112487,270.173758121025,3748629.31447741,0.0,1.0
2025-08-05,272.12,277.0,268.62,276.26,4000620,271.786780502738,276.660804789279,268.291066362801,275.921710942549,4005524.89118959,0.0,1.0
2025-08-06,272.28,275.05,269.91,273.5,3576773,271.946584577707,274.7131926256,269.579486717235,273.165090649342,3581158.24088138,0.0,1.0
2025-08-07,272.02,272.87,268.725,271.95,3050407,271.686902955883,272.535862104153,268.395937787,271.616988673084,3054146.89892041,0.0,1.0
2025-08-08,275.01,277.18,272.58,273.58,4467280,274.673241606857,276.840584373618,272.246217218273,273.244992686826,4472757.03163846,0.0,1.0
2025-08-11,275.2,276.41,272.55,275.15,3360062,274.863008945882,276.071527262832,272.216253954216,274.813070172455,3364181.54609543,0.0,1.0
2025-08-12,279.63,280.54,275.7,276.04,3631266,279.287584271574,280.196469947957,275.362396680159,275.701980339467,3635718.0510847,0.0,1.0
2025-08-13,268.86,281.5,264.08,281.0,7599558,268.530772475254,281.155294397769,263.756625735569,280.655906663492,7608875.30708716,0.0,1.0
2025-08-14,269.7,274.16,269.48,272.99,4481668,269.369743868839,273.824282458587,269.150013265757,272.65571516038,4487162.67179784,0.0,1.0
2025-08-15,267.85,269.7,265.205,268.92,5203291,267.522009252015,269.369743868839,264.880248137692,268.590699003367,5209670.40523789,0.0,1.0
2025-08-18,268.45,269.61,266.505,267.9,2697038,268.121274533147,269.279854076669,266.178656246811,267.571948025443,2700344.65694923,0.0,1.0
2025-08-19,265.93,268.9599,263.8,266.31,3404893,265.604360352393,268.630550144563,263.476968604374,265.983895030443,3409067.51037019,0.0,1.0
2025-08-20,266.44,268.94,263.81,265.46,3854703,266.113735841355,268.610674512739,263.48695635906,265.134935882173,3859428.99216702,0.0,1.0
2025-08-21,268.71,271.92,266.14,267.14,3266386,268.380956154971,271.587025409028,265.814103200789,266.812878669342,3270390.69625039,0.0,1.0
2025-08-22,266.53,272.35,266.37,269.73,5229263,266.203625633525,272.016498860505,266.043821558556,269.399707132896,5235674.24776079,0.0,1.0
2025-08-25,266.61,271.92,266.56,267.0,4301594,266.283527671009,271.587025409028,266.233588897582,266.673050103745,4306867.8951742,0.0,1.0
2025-08-26,273.94,274.7,267.42,267.98,4693487,273.604551855505,274.363621211606,267.092535800537,267.651850062927,4699241.36883153,0.0,1.0
2025-08-27,273.35,274.6999,272.23,273.7,2705695,273.015274329059,274.363521334059,271.896645804279,273.364845743052,2709012.27071484,0.0,1.0
2025-08-28,276.0,276.67,272.13,272.5,3388070,275.662029320725,276.331208884656,271.796768257424,272.166315180788,3392223.88482104,0.0,1.0
2025-08-29,275.2,276.28,271.64,276.0,5037451,274.863008945882,275.94168645192,271.307368277833,275.662029320725,5043627.07996459,0.0,1.0
2025-09-02,275.39,275.58,268.01,273.9,4081171,275.052776284908,275.242543623933,267.681813326984,273.564600836763,4086174.64935462,0.0,1.0
2025-09-03,275.93,277.32,273.6,275.91,4115446,275.592115037926,276.980412939216,273.264968196197,275.572139528555,4120491.67162756,0.0,1.0
2025-09-04,282.27,282.36,275.83,275.83,4591250,281.924351508555,282.014241300725,275.492237491071,275.492237491071,4596879.02292,0.0,1.0
2025-09-05,279.23,284.41,271.8562,282.27,4952558,278.888074084153,284.061731011259,271.523303534134,281.924351508555,4958629.99836528,0.0,1.0
2025-09-08,276.05,282.92,275.49,280.0,5008604,275.711968094153,282.573555563114,275.152653831763,279.657131194939,5014744.71259748,0.0,1.0
2025-09-09,276.24,277.0777,273.3,275.38,3074014,275.901735433178,276.738409643185,272.965335555631,275.042788530222,3077782.84187583,0.0,1.0
2025-09-10,283.41,283.49,276.89,277.55,3206420,283.062955542706,283.14285758019,276.550939487738,277.210131296983,3210351.17596975,0.0,1.0
2025-09-11,281.56,286.91,279.59,283.73,4016758,281.215220925882,286.558669682642,279.247633252832,283.382563692643,4021682.67690631,0.0,1.0
2025-09-12,281.69,283.53,280.7,281.56,3249900,281.345061736794,283.182808598932,280.356274022926,281.215220925882,3253884.48387426,0.0,1.0
2025-09-15,286.78,287.1099,281.62,281.99,3716566,286.42882887173,286.758324898806,281.275147453995,281.64469437736,3721122.63167933,0.0,1.0
2025-09-16,292.97,294.74,288.84,289.87,5538360,292.611249022076,294.379081601415,288.48630633695,289.51504506956,5545150.21080951,0.0,1.0
2025-09-17,289.5,292.7084,286.5,292.09,4149556,289.145498146195,292.349969359502,286.149171740535,291.732326609749,4154643.49160509,0.0,1.0
2025-09-18,297.09,297.65,290.2101,290.71,3977888,296.726203952515,297.285518214905,289.854728606415,290.354016463145,3982765.02101284,0.0,1.0
2025-09-19,301.14,303.03,295.3625,297.79,9652627,300.771244600156,302.658930235722,295.000819330589,297.425346780503,9664461.43694447,0.0,1.0
2025-09-22,301.02,301.15,296.345,300.1,4192828,300.65139154393,300.781232354842,295.982116228443,299.732518112861,4197968.54449477,0.0,1.0
2025-09-23,305.63,305.775,301.1501,301.65,3637763,305.255746453961,305.400568896901,300.781332232389,301.280620089119,3642223.01661956,0.0,1.0
2025-09-24,300.3,307.25,298.79,306.9,5645457,299.932273206572,306.873762713017,298.424122249056,306.524191299024,5652378.51524026,0.0,1.0
2025-09-25,297.18,300.24,294.87,298.5,4504487,296.816093744685,299.872346678458,294.508922412327,298.134477363176,4510009.64863945,0.0,1.0
2025-09-26,294.98,302.0,292.75,299.93,3817600,294.618787713868,301.630191503112,292.391518418994,299.562726283207,3822280.50267343,0.0,1.0
2025-09-29,293.63,297.93,289.6616,296.36,3861242,293.63,297.93,289.6616,296.36,3861242,0.36,1.0
2025-09-30,300.82,301.47,293.91,294.71,4112357,300.82,301.47,293.91,294.71,4112357,0.0,1.0
2025-10-01,300.88,302.23,295.031,296.38,3633324,300.88,302.23,295.031,296.38,3633324,0.0,1.0
2025-10-02,299.45,303.44,296.8,302.31,2508150,299.45,303.44,296.8,302.31,2508150,0.0,1.0
2025-10-03,297.0,302.75,295.4585,299.455,2817287,297.0,302.75,295.4585,299.455,2817287,0.0,1.0
2025-10-06,298.22,299.29,294.75,295.8,2760123,298.22,299.29,294.75,295.8,2760123,0.0,1.0
2025-10-07,301.74,302.74,297.885,298.07,2578760,301.74,302.74,297.885,298.07,2578760,0.0,1.0
2025-10-08,302.56,304.67,299.59,303.4,2658621,302.56,304.67,299.59,303.4,2658621,0.0,1.0
2025-10-09,299.35,304.0,296.1,302.71,4292539,299.35,304.0,296.1,302.71,4292539,0.0,1.0
2025-10-10,291.49,300.0,291.49,299.0,3380016,291.49,300.0,291.49,299.0,3380016,0.0,1.0
2025-10-13,297.53,297.58,293.12,296.0,2604096,297.53,297.58,293.12,296.0,2604096,0.0,1.0
2025-10-14,300.08,302.29,292.01,294.84,2516487,300.08,302.29,292.01,294.84,2516487,0.0,1.0
2025-10-15,300.12,304.95,295.72,301.54,2772978,300.12,304.95,295.72,301.54,2772978,0.0,1.0
2025-10-16,299.84,303.05,297.755,301.67,2623102,299.84,303.05,297.755,301.67,2623102,0.0,1.0
2025-10-17,300.14,302.962,297.3403,298.17,3949310,300.14,302.962,297.3403,298.17,3949310,0.0,1.0
2025-10-20,302.68,305.43,301.67,303.86,5058691,302.68,305.43,301.67,303.86,5058691,0.0,1.0
2025-10-21,306.63,316.53,303.03,307.3,6726559,306.63,316.53,303.03,307.3,6726559,0.0,1.0
2025-10-22,297.89,309.0,294.8,307.6,5212223,297.89,309.0,294.8,307.6,5212223,0.0,1.0
2025-10-23,306.39,307.09,298.68,299.15,3090967,306.39,307.09,298.68,299.15,3090967,0.0,1.0
2025-10-24,303.87,310.3,303.57,309.19,3586816,303.87,310.3,303.57,309.19,3586816,0.0,1.0
2025-10-27,312.84,313.33,304.5,307.49,4244406,312.84,313.33,304.5,307.49,4244406,0.0,1.0
2025-10-28,309.79,316.67,309.45,312.1,3058121,309.79,316.67,309.45,312.1,3058121,0.0,1.0
2025-10-29,314.28,315.1199,309.02,310.0,3596846,314.28,315.1199,309.02,310.0,3596846,0.0,1.0
2025-10-30,310.75,314.84,308.5,310.41,3781975,310.75,314.84,308.5,310.41,3781975,0.0,1.0
2025-10-31,308.95,314.92,307.1839,311.74,4024146,308.95,314.92,307.1839,311.74,4024146,0.0,1.0
2025-11-03,308.62,311.69,306.28,309.1,3297625,308.62,311.69,306.28,309.1,3297625,0.0,1.0
2025-11-04,304.2,309.23,303.07,305.82,3938190,304.2,309.23,303.07,305.82,3938190,0.0,1.0
2025-11-05,305.11,308.54,302.5,303.45,4643988,305.11,308.54,302.5,303.45,4643988,0.0,1.0
2025-11-06,305.27,308.025,301.44,303.73,3467788,305.27,308.025,301.44,303.73,3467788,0.0,1.0
2025-11-07,307.27,308.92,297.7,304.03,4766822,307.27,308.92,297.7,304.03,4766822,0.0,1.0
2025-11-10,311.94,313.76,308.9201,309.935,3716420,311.94,313.76,308.9201,309.935,3716420,0.0,1.0
2025-11-11,310.72,312.72,307.05,310.5,2682215,310.72,312.72,307.05,310.5,2682215,0.0,1.0
2025-11-12,309.02,312.45,302.0,310.78,3884528,309.02,312.45,302.0,310.78,3884528,0.0,1.0
2025-11-13,304.17,311.38,302.58,309.98,4153318,304.17,311.38,302.58,309.98,4153318,0.0,1.0
2025-11-14,304.82,306.7999,296.25,300.97,2803395,304.82,306.7999,296.25,300.97,2803395,0.0,1.0
2025-11-17,300.13,308.82,298.55,306.82,3076580,300.13,308.82,298.55,306.82,3076580,0.0,1.0
2025-11-18,296.01,301.08,293.75,295.83,4053990,296.01,301.08,293.75,295.83,4053990,0.0,1.0
2025-11-19,300.82,301.67,295.5,295.86,2952617,300.82,301.67,295.5,295.86,2952617,0.0,1.0
2025-11-20,290.62,307.0805,290.48,305.4,3733892,290.62,307.0805,290.48,305.4,3733892,0.0,1.0
2025-11-21,287.44,291.7099,284.04,290.62,5604065,287.44,291.7099,284.04,290.62,5604065,0.0,1.0
2025-11-24,294.05,294.82,287.37,289.48,11909236,294.05,294.82,287.37,289.48,11909236,0.0,1.0
2025-11-25,293.44,295.98,286.21,294.49,4693125,293.44,295.98,286.21,294.49,4693125,0.0,1.0
2025-11-26,296.62,298.61,293.46,295.21,4113717,296.62,298.61,293.46,295.21,4113717,0.0,1.0